CareTrust REIT Inc (CTRE) Exchange: NASDAQ
Data as of Dec. 6, 2024
$29.34 ($-0.09) -0.31%
CareTrust REIT Inc - Daily Information
Click for more stock information on CareTrust REIT Inc.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $29.47 |
| Previous Close | $29.34 |
| High | $29.59 |
| Low | $29.07 |
| Adjusted Open | $29.47 |
| Previous Adjusted Close | $29.34 |
| Adjusted High | $29.59 |
| Adjusted Low | $29.07 |
Invest in CareTrust REIT Inc (CTRE)
Key People CareTrust REIT Inc
| Employee | Position |
|---|---|
| Gregory K. Stapley | Chairman & Chief Executive Officer |
| David M. Sedgwick | President & Chief Operating Officer |
| William M. Wagner | Chief Financial Officer, Secretary & Treasurer |
| Mark Lamb | Chief Investment Officer |
| Eric Gillis | Director-Asset Management |
| Jon D. Kline | Independent Director |
| Allen C. Barbieri | Independent Director |
| Spencer G. Plumb | Independent Director |
| Diana M. Laing | Independent Director |
Company Profile CareTrust REIT Inc
Exchange: NASDAQ
IPO Date: May 29, 2014
Employees: 15
Sector: Real Estate
Industry: REIT-Healthcare Facilities
Website: CareTrust REIT Inc Website
Address: 905 Calle Amanecer, San Clemente, CA, United States, 92673
Historical Stock Data for CareTrust REIT Inc (CTRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | $29.47 | $29.59 | $29.07 | $29.34 | $29.34 | 1,610,127 |
| 2024-12-05 | $29.27 | $29.62 | $29.20 | $29.43 | $29.43 | 1,080,847 |
| 2024-12-04 | $29.30 | $29.50 | $29.10 | $29.42 | $29.42 | 2,063,457 |
| 2024-12-03 | $29.16 | $29.34 | $28.86 | $29.16 | $29.16 | 1,954,625 |
| 2024-12-02 | $29.60 | $29.61 | $29.11 | $29.17 | $29.17 | 1,785,905 |
| 2024-11-29 | $29.94 | $30.05 | $29.75 | $29.79 | $29.79 | 949,964 |
| 2024-11-27 | $30.23 | $30.35 | $29.91 | $29.91 | $29.91 | 1,155,369 |
| 2024-11-26 | $30.16 | $30.46 | $29.95 | $30.02 | $30.02 | 2,254,424 |
| 2024-11-25 | $30.37 | $30.70 | $29.88 | $30.03 | $30.03 | 4,882,547 |
| 2024-11-22 | $30.88 | $31.11 | $29.99 | $30.30 | $30.30 | 2,045,755 |
| 2024-11-21 | $30.95 | $30.95 | $30.59 | $30.74 | $30.74 | 1,303,491 |
| 2024-11-20 | $31.00 | $31.00 | $30.58 | $30.66 | $30.66 | 842,588 |
| 2024-11-19 | $30.38 | $31.14 | $30.24 | $31.08 | $31.08 | 1,650,450 |
| 2024-11-18 | $30.50 | $30.63 | $30.16 | $30.27 | $30.27 | 1,709,793 |
| 2024-11-15 | $30.13 | $30.80 | $29.94 | $30.33 | $30.33 | 1,927,289 |
| 2024-11-14 | $30.37 | $30.49 | $29.87 | $29.93 | $29.93 | 2,051,846 |
| 2024-11-13 | $30.82 | $30.94 | $30.36 | $30.37 | $30.37 | 1,300,360 |
| 2024-11-12 | $30.95 | $31.35 | $30.73 | $30.77 | $30.77 | 1,622,621 |
| 2024-11-11 | $30.81 | $31.06 | $30.58 | $30.77 | $30.77 | 1,405,966 |
| 2024-11-08 | $30.80 | $31.19 | $30.71 | $30.94 | $30.94 | 2,757,181 |
| 2024-11-07 | $29.50 | $30.70 | $29.31 | $30.67 | $30.67 | 3,159,506 |
| 2024-11-06 | $30.13 | $31.25 | $29.13 | $29.49 | $29.49 | 4,859,028 |
| 2024-11-05 | $30.87 | $30.94 | $29.72 | $30.85 | $30.85 | 4,319,337 |
| 2024-11-04 | $32.74 | $33.00 | $30.62 | $31.06 | $31.06 | 6,886,953 |
| 2024-11-01 | $32.68 | $33.07 | $32.26 | $32.37 | $32.37 | 7,115,626 |
| 2024-10-31 | $32.50 | $33.10 | $32.40 | $32.67 | $32.67 | 9,699,427 |
| 2024-10-30 | $32.88 | $33.15 | $32.17 | $32.81 | $32.81 | 2,805,118 |
| 2024-10-29 | $31.35 | $31.97 | $31.24 | $31.92 | $31.92 | 1,308,884 |
| 2024-10-28 | $31.10 | $31.36 | $30.98 | $31.31 | $31.31 | 1,368,984 |
| 2024-10-25 | $30.98 | $31.15 | $30.81 | $30.93 | $30.93 | 992,912 |
| 2024-10-24 | $30.85 | $31.20 | $30.81 | $30.94 | $30.94 | 845,728 |
| 2024-10-23 | $30.35 | $30.91 | $30.35 | $30.85 | $30.85 | 805,003 |
| 2024-10-22 | $30.22 | $30.45 | $30.07 | $30.38 | $30.38 | 641,209 |
| 2024-10-21 | $30.80 | $31.04 | $30.23 | $30.34 | $30.34 | 1,059,256 |
| 2024-10-18 | $30.78 | $30.94 | $30.74 | $30.88 | $30.88 | 860,082 |
| 2024-10-17 | $30.91 | $30.98 | $30.66 | $30.66 | $30.66 | 960,869 |
| 2024-10-16 | $30.55 | $31.07 | $30.52 | $31.01 | $31.01 | 1,172,244 |
| 2024-10-15 | $30.34 | $30.81 | $30.34 | $30.61 | $30.61 | 1,866,147 |
| 2024-10-14 | $30.28 | $30.35 | $30.11 | $30.20 | $30.20 | 915,800 |
| 2024-10-11 | $30.00 | $30.41 | $29.90 | $30.24 | $30.24 | 914,195 |
| 2024-10-10 | $30.03 | $30.23 | $29.73 | $29.89 | $29.89 | 1,601,859 |
| 2024-10-09 | $30.37 | $30.64 | $30.08 | $30.21 | $30.21 | 1,592,982 |
| 2024-10-08 | $30.76 | $30.78 | $30.25 | $30.33 | $30.33 | 1,637,681 |
| 2024-10-07 | $30.45 | $30.65 | $30.28 | $30.49 | $30.49 | 1,466,275 |
| 2024-10-04 | $30.63 | $30.82 | $30.37 | $30.37 | $30.37 | 1,144,484 |
| 2024-10-03 | $30.93 | $30.93 | $30.38 | $30.63 | $30.63 | 1,706,219 |
| 2024-10-02 | $30.63 | $30.88 | $30.52 | $30.65 | $30.65 | 1,860,488 |
| 2024-10-01 | $31.28 | $31.39 | $30.72 | $30.83 | $30.83 | 2,334,258 |
| 2024-09-30 | $30.70 | $30.90 | $30.36 | $30.86 | $30.86 | 1,889,881 |
| 2024-09-27 | $30.72 | $30.85 | $30.57 | $30.76 | $30.76 | 1,185,135 |
| 2024-09-26 | $30.84 | $30.97 | $30.48 | $30.60 | $30.60 | 2,100,355 |
| 2024-09-25 | $30.96 | $31.13 | $30.82 | $30.97 | $30.97 | 2,063,733 |
| 2024-09-24 | $30.80 | $30.99 | $30.75 | $30.87 | $30.87 | 1,431,231 |
| 2024-09-23 | $30.50 | $31.00 | $30.50 | $30.94 | $30.94 | 1,763,823 |
| 2024-09-20 | $30.38 | $30.58 | $30.31 | $30.32 | $30.32 | 5,294,004 |
| 2024-09-19 | $31.02 | $31.05 | $30.36 | $30.55 | $30.55 | 1,982,941 |
| 2024-09-18 | $31.13 | $31.51 | $30.90 | $30.94 | $30.94 | 2,233,275 |
| 2024-09-17 | $31.42 | $31.42 | $30.96 | $31.00 | $31.00 | 1,113,255 |
| 2024-09-16 | $31.22 | $31.36 | $31.09 | $31.20 | $31.20 | 1,767,106 |
| 2024-09-13 | $30.95 | $31.14 | $30.76 | $31.08 | $31.08 | 1,381,935 |
| 2024-09-12 | $30.14 | $30.74 | $30.12 | $30.69 | $30.69 | 1,195,511 |
| 2024-09-11 | $30.01 | $30.24 | $29.84 | $30.18 | $30.18 | 1,596,143 |
| 2024-09-10 | $29.97 | $30.34 | $29.83 | $30.15 | $30.15 | 1,804,703 |
| 2024-09-09 | $29.65 | $29.99 | $29.65 | $29.92 | $29.92 | 1,671,270 |
| 2024-09-06 | $29.88 | $29.96 | $29.57 | $29.78 | $29.78 | 1,268,385 |
| 2024-09-05 | $30.01 | $30.34 | $29.80 | $29.93 | $29.93 | 1,579,990 |
| 2024-09-04 | $29.52 | $30.03 | $29.49 | $29.83 | $29.83 | 1,332,596 |
| 2024-09-03 | $29.69 | $29.97 | $29.41 | $29.50 | $29.50 | 1,044,752 |
| 2024-08-30 | $29.67 | $30.03 | $29.48 | $29.88 | $29.88 | 1,588,849 |
| 2024-08-29 | $29.78 | $29.81 | $29.49 | $29.67 | $29.67 | 1,056,350 |
| 2024-08-28 | $29.54 | $29.86 | $29.43 | $29.78 | $29.78 | 1,247,840 |
| 2024-08-27 | $29.30 | $29.57 | $29.06 | $29.49 | $29.49 | 986,090 |
| 2024-08-26 | $29.38 | $29.38 | $29.10 | $29.22 | $29.22 | 847,712 |
| 2024-08-23 | $28.84 | $29.24 | $28.84 | $29.21 | $29.21 | 1,214,232 |
| 2024-08-22 | $28.80 | $29.00 | $28.67 | $28.88 | $28.88 | 1,380,405 |
| 2024-08-21 | $28.51 | $28.79 | $28.30 | $28.72 | $28.72 | 987,291 |
| 2024-08-20 | $28.20 | $28.63 | $28.01 | $28.61 | $28.61 | 1,206,891 |
| 2024-08-19 | $27.83 | $28.31 | $27.75 | $28.17 | $28.17 | 1,054,537 |
| 2024-08-16 | $27.85 | $28.04 | $27.77 | $27.83 | $27.83 | 1,199,060 |
| 2024-08-15 | $28.06 | $28.06 | $27.74 | $27.85 | $27.85 | 1,223,567 |
| 2024-08-14 | $27.98 | $28.17 | $27.83 | $27.99 | $27.99 | 1,268,037 |
| 2024-08-13 | $27.66 | $27.99 | $27.66 | $27.93 | $27.93 | 2,552,106 |
| 2024-08-12 | $27.77 | $27.91 | $27.50 | $27.82 | $27.82 | 1,645,960 |
| 2024-08-09 | $27.31 | $27.92 | $27.07 | $27.83 | $27.83 | 1,745,986 |
| 2024-08-08 | $27.52 | $27.63 | $27.06 | $27.28 | $27.28 | 2,797,161 |
| 2024-08-07 | $27.41 | $27.96 | $27.29 | $27.44 | $27.44 | 1,331,379 |
| 2024-08-06 | $27.01 | $27.51 | $26.80 | $27.40 | $27.40 | 2,541,824 |
| 2024-08-05 | $26.08 | $27.08 | $26.05 | $26.88 | $26.88 | 1,820,240 |
| 2024-08-02 | $26.00 | $27.94 | $25.83 | $27.39 | $27.39 | 2,348,859 |
| 2024-08-01 | $27.10 | $27.17 | $26.86 | $27.17 | $27.17 | 1,378,387 |
| 2024-07-31 | $26.89 | $27.19 | $26.82 | $26.96 | $26.96 | 1,309,596 |
| 2024-07-30 | $26.96 | $27.12 | $26.80 | $26.87 | $26.87 | 879,041 |
| 2024-07-29 | $26.55 | $27.13 | $26.46 | $26.91 | $26.91 | 955,956 |
| 2024-07-26 | $26.50 | $26.63 | $26.38 | $26.54 | $26.54 | 1,580,926 |
| 2024-07-25 | $26.84 | $26.99 | $26.20 | $26.25 | $26.25 | 1,244,561 |
| 2024-07-24 | $27.07 | $27.28 | $26.73 | $26.74 | $26.74 | 742,531 |
| 2024-07-23 | $27.05 | $27.32 | $26.93 | $27.09 | $27.09 | 1,017,010 |
| 2024-07-22 | $26.71 | $27.05 | $26.63 | $26.93 | $26.93 | 723,962 |
| 2024-07-19 | $26.70 | $26.82 | $26.62 | $26.77 | $26.77 | 774,661 |
| 2024-07-18 | $26.89 | $27.13 | $26.65 | $26.65 | $26.65 | 1,064,108 |
| 2024-07-17 | $27.03 | $27.32 | $26.94 | $26.97 | $26.97 | 1,653,312 |
| 2024-07-16 | $26.60 | $27.11 | $26.50 | $27.03 | $27.03 | 1,074,814 |
| 2024-07-15 | $26.03 | $26.48 | $26.00 | $26.43 | $26.43 | 1,355,021 |
| 2024-07-12 | $26.14 | $26.25 | $25.70 | $25.89 | $25.89 | 1,230,845 |
| 2024-07-11 | $26.18 | $26.37 | $26.03 | $26.03 | $26.03 | 1,453,182 |
| 2024-07-10 | $25.78 | $25.95 | $25.70 | $25.93 | $25.93 | 936,237 |
| 2024-07-09 | $25.85 | $25.89 | $25.68 | $25.72 | $25.72 | 1,030,722 |
| 2024-07-08 | $26.09 | $26.09 | $25.80 | $25.91 | $25.91 | 1,071,293 |
| 2024-07-05 | $25.37 | $25.90 | $25.33 | $25.83 | $25.83 | 926,087 |
| 2024-07-03 | $25.32 | $25.48 | $25.30 | $25.42 | $25.42 | 478,098 |
| 2024-07-02 | $25.11 | $25.48 | $25.07 | $25.35 | $25.35 | 1,123,108 |
| 2024-07-01 | $25.06 | $25.18 | $24.96 | $25.14 | $25.14 | 1,039,968 |
| 2024-06-28 | $24.80 | $25.17 | $24.70 | $25.10 | $25.10 | 6,331,462 |
| 2024-06-27 | $24.71 | $25.03 | $24.57 | $24.93 | $24.65 | 1,349,157 |
| 2024-06-26 | $24.48 | $24.68 | $24.35 | $24.64 | $24.64 | 1,136,537 |
| 2024-06-25 | $25.05 | $25.16 | $24.58 | $24.64 | $24.64 | 1,292,872 |
| 2024-06-24 | $24.98 | $25.33 | $24.91 | $25.04 | $25.04 | 1,714,106 |
| 2024-06-21 | $25.01 | $25.16 | $24.62 | $24.90 | $24.90 | 4,943,138 |
| 2024-06-20 | $24.98 | $25.25 | $24.92 | $24.92 | $24.92 | 1,577,613 |
| 2024-06-18 | $25.25 | $25.35 | $25.01 | $25.01 | $25.01 | 1,838,971 |
| 2024-06-17 | $25.06 | $25.27 | $24.91 | $25.17 | $25.17 | 1,335,851 |
| 2024-06-14 | $25.22 | $25.46 | $24.99 | $25.17 | $25.17 | 2,458,754 |
| 2024-06-13 | $25.47 | $25.47 | $25.20 | $25.28 | $25.28 | 1,431,314 |
| 2024-06-12 | $25.60 | $25.68 | $25.19 | $25.25 | $25.25 | 1,902,885 |
| 2024-06-11 | $25.30 | $25.56 | $25.23 | $25.24 | $25.24 | 1,753,566 |
| 2024-06-10 | $25.73 | $25.83 | $25.40 | $25.43 | $25.43 | 1,577,110 |
| 2024-06-07 | $25.99 | $25.99 | $25.72 | $25.83 | $25.83 | 1,106,778 |
| 2024-06-06 | $26.07 | $26.26 | $26.00 | $26.14 | $26.14 | 960,177 |
| 2024-06-05 | $26.17 | $26.33 | $25.92 | $26.14 | $26.14 | 2,118,873 |
| 2024-06-04 | $25.85 | $26.39 | $25.78 | $26.17 | $26.17 | 1,419,275 |
| 2024-06-03 | $25.60 | $25.92 | $25.45 | $25.80 | $25.80 | 992,538 |
| 2024-05-31 | $25.57 | $25.70 | $25.46 | $25.57 | $25.57 | 2,532,841 |
| 2024-05-30 | $25.11 | $25.49 | $24.96 | $25.45 | $25.45 | 1,044,156 |
| 2024-05-29 | $25.06 | $25.32 | $24.91 | $24.94 | $24.94 | 1,342,906 |
| 2024-05-28 | $25.53 | $25.60 | $25.13 | $25.21 | $25.21 | 1,194,912 |
| 2024-05-24 | $25.44 | $25.63 | $25.31 | $25.38 | $25.38 | 1,713,914 |
| 2024-05-23 | $25.46 | $25.60 | $25.19 | $25.27 | $25.27 | 841,402 |
| 2024-05-22 | $25.61 | $25.70 | $25.41 | $25.47 | $25.47 | 1,065,454 |
| 2024-05-21 | $25.38 | $25.66 | $25.30 | $25.61 | $25.61 | 902,364 |
| 2024-05-20 | $25.05 | $25.48 | $25.00 | $25.37 | $25.37 | 1,310,077 |
| 2024-05-17 | $24.93 | $25.15 | $24.78 | $25.08 | $25.08 | 927,800 |
| 2024-05-16 | $24.97 | $24.97 | $24.81 | $24.87 | $24.87 | 788,549 |
| 2024-05-15 | $25.11 | $25.24 | $24.75 | $24.83 | $24.83 | 969,090 |
| 2024-05-14 | $24.91 | $25.04 | $24.75 | $24.88 | $24.88 | 1,000,560 |
| 2024-05-13 | $24.74 | $24.99 | $24.67 | $24.79 | $24.79 | 822,312 |
| 2024-05-10 | $24.66 | $24.85 | $24.59 | $24.69 | $24.69 | 632,750 |
| 2024-05-09 | $24.92 | $24.92 | $24.53 | $24.55 | $24.55 | 980,402 |
| 2024-05-08 | $24.85 | $24.93 | $24.59 | $24.82 | $24.82 | 764,424 |
| 2024-05-07 | $24.91 | $25.11 | $24.74 | $24.88 | $24.88 | 1,098,372 |
| 2024-05-06 | $25.05 | $25.20 | $24.81 | $24.87 | $24.87 | 951,149 |
| 2024-05-03 | $26.43 | $26.43 | $24.46 | $24.97 | $24.97 | 1,749,540 |
| 2024-05-02 | $25.18 | $25.35 | $24.98 | $25.31 | $25.31 | 903,855 |
| 2024-05-01 | $24.62 | $25.25 | $24.56 | $24.93 | $24.93 | 1,008,588 |
| 2024-04-30 | $24.63 | $24.84 | $24.39 | $24.72 | $24.72 | 1,064,892 |
| 2024-04-29 | $24.36 | $24.71 | $24.35 | $24.67 | $24.67 | 692,882 |
| 2024-04-26 | $24.04 | $24.45 | $23.92 | $24.31 | $24.31 | 663,724 |
| 2024-04-25 | $23.66 | $24.02 | $23.62 | $23.95 | $23.95 | 978,768 |
| 2024-04-24 | $23.78 | $23.98 | $23.65 | $23.81 | $23.81 | 633,363 |
| 2024-04-23 | $23.64 | $23.94 | $23.58 | $23.90 | $23.90 | 1,119,718 |
| 2024-04-22 | $23.70 | $23.76 | $23.26 | $23.59 | $23.59 | 1,102,602 |
| 2024-04-19 | $23.75 | $23.98 | $23.56 | $23.69 | $23.69 | 784,108 |
| 2024-04-18 | $23.50 | $23.74 | $23.40 | $23.74 | $23.74 | 897,797 |
| 2024-04-17 | $23.59 | $23.67 | $23.38 | $23.52 | $23.52 | 965,181 |
| 2024-04-16 | $23.42 | $23.57 | $23.32 | $23.47 | $23.47 | 771,151 |
| 2024-04-15 | $23.74 | $23.80 | $23.28 | $23.56 | $23.56 | 734,209 |
| 2024-04-12 | $23.68 | $23.79 | $23.55 | $23.66 | $23.66 | 767,931 |
| 2024-04-11 | $23.65 | $23.76 | $23.55 | $23.69 | $23.69 | 681,287 |
| 2024-04-10 | $24.00 | $24.01 | $23.34 | $23.55 | $23.55 | 1,287,330 |
| 2024-04-09 | $24.39 | $24.44 | $24.20 | $24.32 | $24.32 | 829,944 |
| 2024-04-08 | $24.40 | $24.53 | $24.28 | $24.41 | $24.41 | 719,915 |
| 2024-04-05 | $24.02 | $24.62 | $24.02 | $24.52 | $24.52 | 694,532 |
| 2024-04-04 | $24.40 | $24.62 | $23.96 | $24.18 | $24.18 | 1,420,592 |
| 2024-04-03 | $24.00 | $24.30 | $23.96 | $24.19 | $24.19 | 1,109,707 |
| 2024-04-02 | $24.16 | $24.21 | $23.83 | $24.05 | $24.05 | 1,312,938 |
| 2024-04-01 | $24.41 | $24.47 | $24.15 | $24.24 | $24.24 | 1,006,494 |
| 2024-03-28 | $24.25 | $24.48 | $24.25 | $24.37 | $24.37 | 855,295 |
| 2024-03-27 | $24.15 | $24.23 | $24.06 | $24.19 | $24.19 | 1,107,268 |
| 2024-03-26 | $24.28 | $24.57 | $24.16 | $24.30 | $24.01 | 1,301,121 |
| 2024-03-25 | $24.01 | $24.24 | $23.98 | $24.17 | $23.88 | 905,064 |
| 2024-03-22 | $24.10 | $24.41 | $23.92 | $23.98 | $23.70 | 917,064 |
| 2024-03-21 | $24.22 | $24.24 | $23.92 | $24.21 | $23.92 | 1,495,192 |
| 2024-03-20 | $23.97 | $24.19 | $23.79 | $24.19 | $23.90 | 1,431,535 |
| 2024-03-19 | $23.98 | $24.29 | $23.85 | $24.02 | $23.74 | 2,052,730 |
| 2024-03-18 | $23.53 | $24.00 | $23.53 | $23.97 | $23.69 | 2,086,671 |
| 2024-03-15 | $23.43 | $23.76 | $23.43 | $23.48 | $23.20 | 8,187,997 |
| 2024-03-14 | $23.53 | $23.64 | $23.33 | $23.58 | $23.30 | 1,291,398 |
| 2024-03-13 | $23.58 | $23.97 | $23.56 | $23.65 | $23.37 | 1,837,596 |
| 2024-03-12 | $23.43 | $23.75 | $23.34 | $23.61 | $23.33 | 850,847 |
| 2024-03-11 | $23.26 | $23.62 | $23.26 | $23.42 | $23.14 | 1,109,537 |
| 2024-03-08 | $23.64 | $23.69 | $23.10 | $23.27 | $22.99 | 1,502,366 |
| 2024-03-07 | $23.68 | $23.74 | $23.34 | $23.48 | $23.20 | 952,285 |
| 2024-03-06 | $23.40 | $23.80 | $23.31 | $23.54 | $23.26 | 1,170,564 |
| 2024-03-05 | $23.41 | $23.64 | $23.33 | $23.36 | $23.08 | 1,037,642 |
| 2024-03-04 | $22.82 | $23.51 | $22.80 | $23.49 | $23.21 | 1,311,941 |
| 2024-03-01 | $22.55 | $22.99 | $22.48 | $22.80 | $22.53 | 1,195,748 |
| 2024-02-29 | $23.10 | $23.10 | $22.46 | $22.56 | $22.29 | 3,234,059 |
| 2024-02-28 | $22.83 | $22.98 | $22.61 | $22.68 | $22.41 | 1,327,745 |
| 2024-02-27 | $23.01 | $23.27 | $22.91 | $22.96 | $22.69 | 727,995 |
| 2024-02-26 | $23.06 | $23.25 | $22.95 | $23.01 | $22.74 | 1,464,880 |
| 2024-02-23 | $23.13 | $23.19 | $22.94 | $23.09 | $22.82 | 1,892,279 |
| 2024-02-22 | $23.00 | $23.18 | $22.92 | $23.07 | $22.80 | 2,573,887 |
| 2024-02-21 | $23.07 | $23.30 | $22.79 | $22.98 | $22.71 | 2,942,990 |
| 2024-02-20 | $22.50 | $23.09 | $22.50 | $23.04 | $22.77 | 2,439,621 |
| 2024-02-16 | $22.54 | $22.88 | $22.43 | $22.67 | $22.67 | 1,319,643 |
| 2024-02-15 | $23.08 | $23.17 | $22.67 | $22.70 | $22.70 | 1,541,975 |
| 2024-02-14 | $22.51 | $23.15 | $22.51 | $22.94 | $22.94 | 1,295,999 |
| 2024-02-13 | $22.50 | $22.91 | $22.30 | $22.55 | $22.55 | 1,958,867 |
| 2024-02-12 | $22.29 | $23.03 | $22.27 | $22.94 | $22.94 | 2,007,569 |
| 2024-02-09 | $21.07 | $22.58 | $20.90 | $22.50 | $22.50 | 2,794,564 |
| 2024-02-08 | $20.64 | $21.12 | $20.57 | $21.00 | $21.00 | 1,463,390 |
| 2024-02-07 | $20.49 | $20.72 | $20.33 | $20.64 | $20.64 | 1,351,820 |
| 2024-02-06 | $20.62 | $20.75 | $20.37 | $20.45 | $20.45 | 1,705,130 |
| 2024-02-05 | $20.30 | $20.54 | $20.10 | $20.44 | $20.44 | 2,198,195 |
| 2024-02-02 | $20.80 | $20.82 | $20.38 | $20.41 | $20.41 | 1,051,403 |
| 2024-02-01 | $20.86 | $21.01 | $20.73 | $20.98 | $20.98 | 1,834,944 |
| 2024-01-31 | $21.27 | $21.43 | $20.92 | $20.92 | $20.92 | 1,203,003 |
| 2024-01-30 | $21.31 | $21.43 | $21.16 | $21.27 | $21.27 | 746,542 |
| 2024-01-29 | $21.55 | $21.66 | $21.36 | $21.52 | $21.52 | 629,832 |
| 2024-01-26 | $21.56 | $21.61 | $21.35 | $21.53 | $21.53 | 577,621 |
| 2024-01-25 | $21.54 | $21.68 | $21.33 | $21.44 | $21.44 | 1,016,796 |
| 2024-01-24 | $22.26 | $22.26 | $21.31 | $21.35 | $21.35 | 1,260,556 |
| 2024-01-23 | $22.22 | $22.22 | $21.80 | $22.01 | $22.01 | 820,071 |
| 2024-01-22 | $21.92 | $22.19 | $21.92 | $22.04 | $22.04 | 845,828 |
| 2024-01-19 | $21.59 | $21.86 | $21.51 | $21.85 | $21.85 | 817,566 |
| 2024-01-18 | $21.80 | $21.80 | $21.50 | $21.60 | $21.60 | 871,471 |
| 2024-01-17 | $22.07 | $22.44 | $21.62 | $21.76 | $21.76 | 1,544,761 |
| 2024-01-16 | $22.30 | $22.52 | $22.21 | $22.32 | $22.32 | 1,412,343 |
| 2024-01-12 | $22.20 | $22.44 | $22.10 | $22.44 | $22.44 | 1,235,319 |
| 2024-01-11 | $21.91 | $22.08 | $21.81 | $22.01 | $22.01 | 1,145,926 |
| 2024-01-10 | $21.86 | $22.07 | $21.79 | $22.02 | $22.02 | 691,965 |
| 2024-01-09 | $21.75 | $21.95 | $21.57 | $21.83 | $21.83 | 902,930 |
| 2024-01-08 | $21.82 | $21.97 | $21.70 | $21.87 | $21.87 | 747,581 |
| 2024-01-05 | $21.99 | $22.00 | $21.78 | $21.79 | $21.79 | 777,013 |
| 2024-01-04 | $22.03 | $22.16 | $21.92 | $21.95 | $21.95 | 1,408,151 |
| 2024-01-03 | $22.34 | $22.40 | $22.07 | $22.10 | $22.10 | 1,061,444 |
| 2024-01-02 | $22.29 | $22.48 | $22.25 | $22.35 | $22.35 | 908,352 |
| 2023-12-29 | $22.52 | $22.64 | $22.37 | $22.38 | $22.38 | 768,544 |
| 2023-12-28 | $22.53 | $22.67 | $22.50 | $22.67 | $22.67 | 627,045 |
| 2023-12-27 | $22.69 | $22.87 | $22.65 | $22.80 | $22.80 | 753,125 |
| 2023-12-26 | $22.81 | $22.86 | $22.69 | $22.70 | $22.70 | 832,156 |
| 2023-12-22 | $22.88 | $23.10 | $22.81 | $22.83 | $22.83 | 1,914,122 |
| 2023-12-21 | $22.71 | $22.84 | $22.54 | $22.74 | $22.74 | 1,253,244 |
| 2023-12-20 | $22.89 | $23.13 | $22.65 | $22.65 | $22.65 | 1,682,159 |
| 2023-12-19 | $22.73 | $22.99 | $22.58 | $22.91 | $22.91 | 2,673,791 |
| 2023-12-18 | $22.54 | $22.64 | $22.35 | $22.62 | $22.62 | 1,603,285 |
| 2023-12-15 | $22.55 | $22.74 | $22.22 | $22.43 | $22.43 | 7,775,448 |
| 2023-12-14 | $23.44 | $23.49 | $22.43 | $22.54 | $22.54 | 3,114,039 |
| 2023-12-13 | $22.77 | $23.39 | $22.77 | $23.12 | $23.12 | 2,253,398 |
| 2023-12-12 | $22.55 | $23.01 | $22.54 | $22.81 | $22.81 | 1,465,374 |
| 2023-12-11 | $22.71 | $22.73 | $22.47 | $22.56 | $22.56 | 1,505,628 |
| 2023-12-08 | $22.51 | $22.70 | $22.49 | $22.58 | $22.58 | 1,141,276 |
| 2023-12-07 | $22.35 | $22.77 | $22.33 | $22.56 | $22.56 | 931,467 |
| 2023-12-06 | $22.82 | $23.06 | $22.37 | $22.37 | $22.37 | 1,314,909 |
| 2023-12-05 | $22.62 | $22.92 | $22.51 | $22.83 | $22.83 | 2,591,403 |
| 2023-12-04 | $22.81 | $22.95 | $22.40 | $22.62 | $22.62 | 2,190,281 |
| 2023-12-01 | $23.00 | $23.26 | $22.74 | $22.88 | $22.88 | 2,031,042 |
| 2023-11-30 | $22.87 | $23.14 | $22.79 | $23.08 | $23.08 | 1,422,799 |
| 2023-11-29 | $23.04 | $23.11 | $22.80 | $22.88 | $22.88 | 1,160,981 |
| 2023-11-28 | $23.05 | $23.05 | $22.78 | $22.89 | $22.89 | 987,912 |
| 2023-11-27 | $23.17 | $23.17 | $22.93 | $22.95 | $22.95 | 1,525,090 |
| 2023-11-24 | $22.81 | $23.12 | $22.81 | $23.09 | $23.09 | 331,153 |
| 2023-11-22 | $23.13 | $23.13 | $22.84 | $22.95 | $22.95 | 568,824 |
| 2023-11-21 | $23.09 | $23.09 | $22.81 | $22.83 | $22.83 | 736,860 |
| 2023-11-20 | $22.81 | $23.10 | $22.76 | $23.10 | $23.10 | 974,117 |
| 2023-11-17 | $23.16 | $23.19 | $22.93 | $22.95 | $22.95 | 1,576,050 |
| 2023-11-16 | $22.88 | $23.13 | $22.88 | $22.99 | $22.99 | 952,706 |
| 2023-11-15 | $22.92 | $23.12 | $22.82 | $22.83 | $22.83 | 935,248 |
| 2023-11-14 | $22.65 | $23.14 | $22.53 | $22.96 | $22.96 | 1,720,625 |
| 2023-11-13 | $22.22 | $22.62 | $21.97 | $22.23 | $22.23 | 1,783,134 |
| 2023-11-10 | $21.34 | $22.38 | $21.15 | $22.22 | $22.22 | 2,298,812 |
| 2023-11-09 | $21.51 | $21.64 | $21.35 | $21.49 | $21.49 | 1,401,912 |
| 2023-11-08 | $21.70 | $21.73 | $21.31 | $21.46 | $21.46 | 1,428,847 |
| 2023-11-07 | $21.63 | $21.72 | $21.34 | $21.51 | $21.51 | 924,329 |
| 2023-11-06 | $21.58 | $21.79 | $21.44 | $21.79 | $21.79 | 893,826 |
| 2023-11-03 | $22.48 | $22.52 | $21.63 | $21.68 | $21.68 | 1,552,131 |
| 2023-11-02 | $22.03 | $22.34 | $22.03 | $22.23 | $22.23 | 859,835 |
| 2023-11-01 | $21.59 | $21.99 | $21.51 | $21.99 | $21.99 | 802,466 |
| 2023-10-31 | $21.59 | $21.63 | $21.23 | $21.52 | $21.52 | 1,253,171 |
| 2023-10-30 | $21.50 | $21.63 | $21.01 | $21.41 | $21.41 | 854,499 |
| 2023-10-27 | $21.69 | $21.69 | $21.23 | $21.38 | $21.38 | 1,313,115 |
| 2023-10-26 | $21.64 | $21.87 | $21.52 | $21.61 | $21.61 | 1,151,494 |
| 2023-10-25 | $21.50 | $21.64 | $21.26 | $21.54 | $21.54 | 1,308,613 |
| 2023-10-24 | $21.48 | $21.68 | $21.33 | $21.50 | $21.50 | 1,616,164 |
| 2023-10-23 | $21.48 | $21.68 | $21.27 | $21.32 | $21.32 | 1,128,040 |
| 2023-10-20 | $21.52 | $21.80 | $21.23 | $21.63 | $21.63 | 1,333,709 |
| 2023-10-19 | $21.82 | $21.98 | $21.36 | $21.39 | $21.39 | 1,476,677 |
| 2023-10-18 | $22.06 | $22.08 | $21.86 | $21.94 | $21.94 | 1,607,221 |
| 2023-10-17 | $21.81 | $22.13 | $21.77 | $22.05 | $22.05 | 1,259,649 |
| 2023-10-16 | $21.57 | $22.09 | $21.51 | $21.89 | $21.89 | 1,596,887 |
| 2023-10-13 | $21.46 | $21.58 | $21.17 | $21.54 | $21.54 | 975,045 |
| 2023-10-12 | $21.67 | $21.72 | $21.32 | $21.38 | $21.38 | 1,330,300 |
| 2023-10-11 | $21.54 | $21.78 | $21.48 | $21.68 | $21.68 | 1,353,023 |
| 2023-10-10 | $21.23 | $21.72 | $21.21 | $21.40 | $21.40 | 2,256,372 |
| 2023-10-09 | $20.70 | $21.24 | $20.67 | $21.18 | $21.18 | 719,780 |
| 2023-10-06 | $20.51 | $20.86 | $20.37 | $20.69 | $20.69 | 1,571,553 |
| 2023-10-05 | $20.40 | $20.70 | $20.38 | $20.68 | $20.68 | 1,232,399 |
| 2023-10-04 | $20.00 | $20.42 | $19.89 | $20.41 | $20.41 | 1,347,738 |
| 2023-10-03 | $20.05 | $20.17 | $19.87 | $19.99 | $19.99 | 1,922,631 |
| 2023-10-02 | $20.40 | $20.57 | $19.90 | $20.13 | $20.13 | 1,432,319 |
| 2023-09-29 | $20.70 | $20.76 | $20.39 | $20.50 | $20.50 | 975,918 |
| 2023-09-28 | $20.05 | $20.52 | $20.05 | $20.50 | $20.50 | 1,309,919 |
| 2023-09-27 | $20.49 | $20.49 | $20.15 | $20.21 | $19.94 | 824,075 |
| 2023-09-26 | $20.56 | $20.76 | $20.34 | $20.35 | $20.08 | 1,830,499 |
| 2023-09-25 | $20.13 | $20.68 | $20.11 | $20.66 | $20.38 | 1,505,215 |
| 2023-09-22 | $20.53 | $20.63 | $20.13 | $20.14 | $19.87 | 1,560,378 |
| 2023-09-21 | $20.18 | $20.51 | $20.18 | $20.46 | $20.46 | 1,338,249 |
| 2023-09-20 | $20.52 | $20.85 | $20.35 | $20.49 | $20.49 | 4,318,904 |
| 2023-09-19 | $19.88 | $20.07 | $19.79 | $20.02 | $20.02 | 1,213,071 |
| 2023-09-18 | $20.19 | $20.28 | $19.89 | $19.93 | $19.93 | 817,769 |
| 2023-09-15 | $20.15 | $20.32 | $19.90 | $20.28 | $20.28 | 1,828,132 |
| 2023-09-14 | $20.20 | $20.43 | $20.20 | $20.22 | $20.22 | 1,597,216 |
| 2023-09-13 | $20.24 | $20.30 | $19.94 | $20.07 | $20.07 | 1,318,866 |
| 2023-09-12 | $20.57 | $20.57 | $20.14 | $20.15 | $20.15 | 2,102,738 |
| 2023-09-11 | $20.13 | $20.26 | $20.00 | $20.11 | $20.11 | 693,091 |
| 2023-09-08 | $19.92 | $20.15 | $19.88 | $20.06 | $20.06 | 577,000 |
| 2023-09-07 | $19.84 | $20.06 | $19.82 | $19.93 | $19.93 | 602,101 |
| 2023-09-06 | $20.02 | $20.11 | $19.67 | $19.91 | $19.91 | 639,860 |
| 2023-09-05 | $20.47 | $20.47 | $19.72 | $19.95 | $19.95 | 1,258,058 |
| 2023-09-01 | $20.32 | $20.52 | $20.31 | $20.46 | $20.46 | 1,950,042 |
| 2023-08-31 | $20.24 | $20.36 | $20.14 | $20.15 | $20.15 | 1,417,160 |
| 2023-08-30 | $20.18 | $20.42 | $20.07 | $20.33 | $20.33 | 2,604,342 |
| 2023-08-29 | $20.02 | $20.16 | $19.89 | $20.13 | $20.13 | 919,604 |
| 2023-08-28 | $19.89 | $20.11 | $19.86 | $19.98 | $19.98 | 1,233,779 |
| 2023-08-25 | $19.80 | $19.93 | $19.71 | $19.79 | $19.79 | 524,972 |
| 2023-08-24 | $19.84 | $20.02 | $19.66 | $19.74 | $19.74 | 1,084,695 |
| 2023-08-23 | $19.78 | $19.91 | $19.67 | $19.86 | $19.86 | 1,542,501 |
| 2023-08-22 | $19.77 | $19.78 | $19.59 | $19.70 | $19.70 | 353,049 |
| 2023-08-21 | $19.71 | $19.84 | $19.57 | $19.66 | $19.66 | 566,156 |
| 2023-08-18 | $19.60 | $19.81 | $19.43 | $19.77 | $19.77 | 610,550 |
| 2023-08-17 | $19.86 | $19.99 | $19.58 | $19.59 | $19.59 | 674,574 |
| 2023-08-16 | $20.60 | $20.60 | $19.78 | $19.81 | $19.81 | 845,427 |
| 2023-08-15 | $19.98 | $20.13 | $19.81 | $19.89 | $19.89 | 435,325 |
| 2023-08-14 | $20.43 | $20.43 | $20.03 | $20.10 | $20.10 | 614,233 |
| 2023-08-11 | $20.22 | $20.42 | $20.17 | $20.26 | $20.26 | 631,301 |
| 2023-08-10 | $20.54 | $20.56 | $20.15 | $20.17 | $20.17 | 454,556 |
| 2023-08-09 | $20.40 | $20.47 | $20.21 | $20.38 | $20.38 | 693,521 |
| 2023-08-08 | $20.71 | $20.77 | $20.30 | $20.57 | $20.57 | 732,765 |
| 2023-08-07 | $20.47 | $20.90 | $20.34 | $20.84 | $20.84 | 643,005 |
| 2023-08-04 | $20.26 | $20.54 | $19.97 | $20.46 | $20.46 | 938,061 |
| 2023-08-03 | $20.33 | $20.69 | $20.16 | $20.69 | $20.69 | 972,991 |
| 2023-08-02 | $20.41 | $20.52 | $20.32 | $20.40 | $20.40 | 989,011 |
| 2023-08-01 | $20.70 | $20.81 | $20.52 | $20.57 | $20.57 | 626,349 |
| 2023-07-31 | $20.72 | $20.90 | $20.58 | $20.79 | $20.79 | 732,588 |
| 2023-07-28 | $21.10 | $21.11 | $20.76 | $20.77 | $20.77 | 726,266 |
| 2023-07-27 | $21.37 | $21.37 | $20.90 | $20.92 | $20.92 | 907,295 |
| 2023-07-26 | $21.19 | $21.30 | $20.89 | $21.05 | $21.05 | 577,407 |
| 2023-07-25 | $20.99 | $21.23 | $20.99 | $21.15 | $21.15 | 696,652 |
| 2023-07-24 | $20.91 | $21.14 | $20.77 | $21.13 | $21.13 | 1,223,118 |
| 2023-07-21 | $21.04 | $21.23 | $20.90 | $20.94 | $20.94 | 554,330 |
| 2023-07-20 | $20.67 | $20.99 | $20.51 | $20.99 | $20.99 | 594,216 |
| 2023-07-19 | $20.29 | $20.69 | $20.24 | $20.67 | $20.67 | 886,625 |
| 2023-07-18 | $20.22 | $20.31 | $20.02 | $20.14 | $20.14 | 1,230,957 |
| 2023-07-17 | $20.26 | $20.26 | $20.02 | $20.17 | $20.17 | 778,123 |
| 2023-07-14 | $20.00 | $20.37 | $19.99 | $20.22 | $20.22 | 1,235,303 |
| 2023-07-13 | $20.07 | $20.21 | $19.99 | $20.11 | $20.11 | 972,627 |
| 2023-07-12 | $20.33 | $20.53 | $20.09 | $20.12 | $20.12 | 1,091,194 |
| 2023-07-11 | $19.83 | $20.20 | $19.69 | $20.16 | $20.16 | 710,935 |
| 2023-07-10 | $19.45 | $19.78 | $19.38 | $19.73 | $19.73 | 690,234 |
| 2023-07-07 | $19.44 | $19.66 | $19.35 | $19.50 | $19.50 | 496,676 |
| 2023-07-06 | $19.54 | $19.54 | $19.25 | $19.43 | $19.43 | 690,420 |
| 2023-07-05 | $19.80 | $19.92 | $19.52 | $19.70 | $19.70 | 656,266 |
| 2023-07-03 | $19.82 | $19.94 | $19.73 | $19.79 | $19.79 | 329,018 |
| 2023-06-30 | $19.77 | $19.93 | $19.60 | $19.86 | $19.86 | 1,121,172 |
| 2023-06-29 | $19.42 | $19.82 | $19.40 | $19.76 | $19.76 | 474,067 |
| 2023-06-28 | $19.70 | $19.84 | $19.59 | $19.78 | $19.50 | 534,714 |
| 2023-06-27 | $19.80 | $19.94 | $19.68 | $19.83 | $19.55 | 709,302 |
| 2023-06-26 | $19.43 | $19.88 | $19.43 | $19.80 | $19.52 | 498,501 |
| 2023-06-23 | $19.30 | $19.46 | $19.19 | $19.38 | $19.11 | 1,440,708 |
| 2023-06-22 | $19.45 | $19.45 | $19.05 | $19.27 | $19.00 | 1,051,091 |
| 2023-06-21 | $19.61 | $19.61 | $19.38 | $19.45 | $19.18 | 756,489 |
| 2023-06-20 | $19.77 | $19.86 | $19.54 | $19.80 | $19.52 | 745,604 |
| 2023-06-16 | $20.00 | $20.01 | $19.68 | $19.83 | $19.55 | 1,839,733 |
| 2023-06-15 | $19.86 | $19.86 | $19.66 | $19.83 | $19.55 | 500,457 |
| 2023-06-14 | $19.86 | $20.04 | $19.72 | $19.87 | $19.59 | 1,095,525 |
| 2023-06-13 | $19.83 | $19.96 | $19.72 | $19.78 | $19.50 | 1,067,957 |
| 2023-06-12 | $20.14 | $20.14 | $19.57 | $19.85 | $19.57 | 733,065 |
| 2023-06-09 | $19.61 | $19.77 | $19.55 | $19.71 | $19.43 | 794,929 |
| 2023-06-08 | $19.83 | $19.89 | $19.64 | $19.66 | $19.39 | 413,237 |
| 2023-06-07 | $19.98 | $20.05 | $19.77 | $19.89 | $19.61 | 1,364,990 |
| 2023-06-06 | $19.57 | $19.94 | $19.57 | $19.76 | $19.48 | 827,553 |
| 2023-06-05 | $19.86 | $19.86 | $19.36 | $19.49 | $19.22 | 594,400 |
| 2023-06-02 | $19.64 | $19.98 | $19.41 | $19.75 | $19.47 | 630,975 |
| 2023-06-01 | $19.40 | $19.54 | $19.18 | $19.35 | $19.08 | 326,365 |
| 2023-05-31 | $18.67 | $19.48 | $18.65 | $19.40 | $19.13 | 877,890 |
| 2023-05-30 | $18.18 | $18.70 | $18.18 | $18.59 | $18.33 | 277,508 |
| 2023-05-26 | $18.44 | $18.55 | $18.18 | $18.52 | $18.26 | 345,985 |
| 2023-05-25 | $18.75 | $18.75 | $18.29 | $18.40 | $18.14 | 264,908 |
| 2023-05-24 | $19.27 | $19.28 | $18.72 | $18.76 | $18.50 | 355,654 |
| 2023-05-23 | $19.22 | $19.65 | $19.22 | $19.28 | $19.01 | 339,427 |
| 2023-05-22 | $19.33 | $19.60 | $19.09 | $19.22 | $18.95 | 968,867 |
| 2023-05-19 | $19.52 | $19.69 | $19.18 | $19.32 | $19.05 | 425,496 |
| 2023-05-18 | $19.46 | $19.58 | $19.21 | $19.37 | $19.10 | 447,638 |
| 2023-05-17 | $19.46 | $19.70 | $19.38 | $19.62 | $19.35 | 589,934 |
| 2023-05-16 | $19.84 | $19.96 | $19.44 | $19.47 | $19.20 | 376,259 |
| 2023-05-15 | $19.99 | $20.08 | $19.83 | $19.89 | $19.61 | 225,051 |
| 2023-05-12 | $19.89 | $19.91 | $19.59 | $19.82 | $19.82 | 345,315 |
| 2023-05-11 | $20.35 | $20.35 | $19.25 | $19.93 | $19.93 | 694,635 |
| 2023-05-10 | $19.82 | $20.13 | $19.65 | $20.13 | $20.13 | 464,348 |
| 2023-05-09 | $19.75 | $19.80 | $19.51 | $19.60 | $19.60 | 344,465 |
| 2023-05-08 | $19.56 | $19.87 | $19.50 | $19.85 | $19.85 | 254,074 |
| 2023-05-05 | $19.76 | $19.77 | $19.26 | $19.62 | $19.62 | 620,672 |
| 2023-05-04 | $19.32 | $19.65 | $19.06 | $19.51 | $19.51 | 480,711 |
| 2023-05-03 | $19.44 | $19.94 | $19.34 | $19.51 | $19.51 | 791,694 |
| 2023-05-02 | $19.28 | $19.46 | $19.03 | $19.25 | $19.25 | 617,258 |
| 2023-05-01 | $19.46 | $19.66 | $19.27 | $19.35 | $19.35 | 292,544 |
| 2023-04-28 | $19.38 | $19.51 | $19.19 | $19.49 | $19.49 | 461,285 |
| 2023-04-27 | $18.76 | $19.41 | $18.76 | $19.38 | $19.38 | 311,619 |
| 2023-04-26 | $18.99 | $19.15 | $18.60 | $18.72 | $18.72 | 597,148 |
| 2023-04-25 | $19.19 | $19.26 | $18.99 | $19.06 | $19.06 | 218,207 |
| 2023-04-24 | $19.51 | $19.53 | $19.01 | $19.12 | $19.12 | 220,440 |
| 2023-04-21 | $19.50 | $19.62 | $19.16 | $19.45 | $19.45 | 281,487 |
| 2023-04-20 | $19.36 | $19.53 | $19.28 | $19.43 | $19.43 | 439,277 |
| 2023-04-19 | $19.61 | $19.75 | $19.47 | $19.68 | $19.68 | 439,350 |
| 2023-04-18 | $19.95 | $20.01 | $19.49 | $19.61 | $19.61 | 487,221 |
| 2023-04-17 | $19.83 | $20.18 | $19.78 | $20.01 | $20.01 | 398,203 |
| 2023-04-14 | $19.95 | $20.02 | $19.62 | $19.78 | $19.78 | 276,490 |
| 2023-04-13 | $19.96 | $20.10 | $19.73 | $19.90 | $19.90 | 458,084 |
| 2023-04-12 | $20.26 | $20.29 | $19.85 | $19.99 | $19.99 | 775,040 |
| 2023-04-11 | $19.85 | $20.37 | $19.81 | $20.16 | $20.16 | 908,964 |
| 2023-04-10 | $19.60 | $19.81 | $19.47 | $19.75 | $19.75 | 497,798 |
| 2023-04-06 | $19.67 | $19.73 | $19.44 | $19.61 | $19.61 | 286,088 |
| 2023-04-05 | $19.05 | $19.75 | $19.05 | $19.54 | $19.54 | 718,279 |
| 2023-04-04 | $19.25 | $19.37 | $18.82 | $19.07 | $19.07 | 660,522 |
| 2023-04-03 | $19.60 | $19.64 | $18.95 | $19.06 | $19.06 | 706,269 |
| 2023-03-31 | $19.31 | $19.62 | $19.17 | $19.58 | $19.58 | 622,281 |
| 2023-03-30 | $18.99 | $19.16 | $18.90 | $19.15 | $19.15 | 405,296 |
| 2023-03-29 | $18.81 | $19.14 | $18.81 | $19.08 | $18.81 | 514,671 |
| 2023-03-28 | $18.58 | $18.87 | $18.55 | $18.87 | $18.60 | 599,896 |
| 2023-03-27 | $18.68 | $18.87 | $18.56 | $18.68 | $18.68 | 394,578 |
| 2023-03-24 | $17.93 | $18.59 | $17.86 | $18.57 | $18.57 | 612,773 |
| 2023-03-23 | $18.10 | $18.41 | $17.88 | $17.94 | $17.94 | 505,675 |
| 2023-03-22 | $18.75 | $18.83 | $18.03 | $18.11 | $18.11 | 686,806 |
| 2023-03-21 | $18.99 | $19.21 | $18.71 | $18.80 | $18.80 | 961,695 |
| 2023-03-20 | $18.88 | $19.09 | $18.77 | $18.93 | $18.93 | 835,460 |
| 2023-03-17 | $19.21 | $19.26 | $18.45 | $18.64 | $18.64 | 2,117,436 |
| 2023-03-16 | $18.85 | $19.38 | $18.73 | $19.33 | $19.33 | 898,118 |
| 2023-03-15 | $18.86 | $19.16 | $18.70 | $19.13 | $19.13 | 954,858 |
| 2023-03-14 | $19.34 | $19.38 | $18.95 | $19.19 | $19.19 | 501,898 |
| 2023-03-13 | $18.63 | $19.30 | $18.58 | $18.86 | $18.86 | 512,233 |
| 2023-03-10 | $19.34 | $19.38 | $18.51 | $18.72 | $18.72 | 582,423 |
| 2023-03-09 | $19.60 | $19.67 | $19.23 | $19.35 | $19.35 | 562,512 |
| 2023-03-08 | $19.49 | $19.81 | $19.48 | $19.62 | $19.62 | 526,821 |
| 2023-03-07 | $19.98 | $19.98 | $19.36 | $19.48 | $19.48 | 604,337 |
| 2023-03-06 | $20.06 | $20.10 | $19.78 | $19.98 | $19.98 | 530,034 |
| 2023-03-03 | $19.85 | $20.11 | $19.73 | $20.04 | $20.04 | 427,966 |
| 2023-03-02 | $19.43 | $19.87 | $19.43 | $19.76 | $19.76 | 464,536 |
| 2023-03-01 | $19.57 | $19.63 | $19.15 | $19.51 | $19.51 | 366,098 |
| 2023-02-28 | $19.90 | $20.14 | $19.64 | $19.67 | $19.67 | 717,992 |
| 2023-02-27 | $20.06 | $20.22 | $19.82 | $19.87 | $19.87 | 386,433 |
| 2023-02-24 | $20.02 | $20.11 | $19.64 | $19.96 | $19.96 | 490,600 |
| 2023-02-23 | $20.12 | $20.19 | $19.64 | $20.17 | $20.17 | 793,303 |
| 2023-02-22 | $20.56 | $20.69 | $19.88 | $19.96 | $19.96 | 689,041 |
| 2023-02-21 | $20.60 | $20.65 | $20.30 | $20.48 | $20.48 | 477,197 |
| 2023-02-17 | $20.52 | $20.83 | $20.44 | $20.70 | $20.70 | 531,604 |
| 2023-02-16 | $20.00 | $20.90 | $20.00 | $20.65 | $20.65 | 683,368 |
| 2023-02-15 | $20.25 | $20.28 | $19.91 | $20.26 | $20.26 | 766,039 |
| 2023-02-14 | $20.03 | $20.28 | $19.94 | $20.11 | $20.11 | 785,632 |
| 2023-02-13 | $20.05 | $20.33 | $20.00 | $20.20 | $20.20 | 636,025 |
| 2023-02-10 | $19.54 | $19.92 | $19.44 | $19.91 | $19.91 | 763,452 |
| 2023-02-09 | $20.11 | $20.27 | $19.57 | $19.69 | $19.69 | 337,992 |
| 2023-02-08 | $20.13 | $20.13 | $19.93 | $20.04 | $20.04 | 536,596 |
| 2023-02-07 | $20.09 | $20.40 | $19.93 | $20.10 | $20.10 | 769,662 |
| 2023-02-06 | $20.34 | $20.40 | $19.97 | $20.33 | $20.33 | 308,484 |
| 2023-02-03 | $20.79 | $20.79 | $20.27 | $20.51 | $20.51 | 747,643 |
| 2023-02-02 | $20.81 | $21.17 | $20.77 | $20.98 | $20.98 | 443,951 |
| 2023-02-01 | $20.81 | $20.87 | $20.29 | $20.63 | $20.63 | 521,886 |
| 2023-01-31 | $20.59 | $20.90 | $20.53 | $20.72 | $20.72 | 1,157,454 |
| 2023-01-30 | $20.32 | $20.71 | $20.25 | $20.53 | $20.53 | 553,309 |
| 2023-01-27 | $19.85 | $20.61 | $19.67 | $20.49 | $20.49 | 845,045 |
| 2023-01-26 | $19.52 | $19.86 | $19.40 | $19.85 | $19.85 | 369,051 |
| 2023-01-25 | $19.46 | $19.62 | $19.26 | $19.38 | $19.38 | 328,193 |
| 2023-01-24 | $19.46 | $19.93 | $19.35 | $19.49 | $19.49 | 319,166 |
| 2023-01-23 | $19.52 | $19.76 | $19.36 | $19.54 | $19.54 | 946,817 |
| 2023-01-20 | $19.12 | $19.53 | $19.12 | $19.51 | $19.51 | 388,565 |
| 2023-01-19 | $19.48 | $19.48 | $19.22 | $19.29 | $19.29 | 373,385 |
| 2023-01-18 | $19.44 | $19.65 | $19.28 | $19.48 | $19.48 | 640,824 |
| 2023-01-17 | $19.34 | $19.58 | $19.30 | $19.44 | $19.44 | 354,408 |
| 2023-01-13 | $19.33 | $19.56 | $19.26 | $19.29 | $19.29 | 503,085 |
| 2023-01-12 | $19.27 | $19.49 | $19.09 | $19.42 | $19.42 | 557,108 |
| 2023-01-11 | $18.97 | $19.16 | $18.79 | $19.12 | $19.12 | 765,848 |
| 2023-01-10 | $18.84 | $19.02 | $18.67 | $18.79 | $18.79 | 1,085,838 |
| 2023-01-09 | $19.17 | $19.19 | $18.89 | $18.98 | $18.98 | 345,649 |
| 2023-01-06 | $18.88 | $19.18 | $18.77 | $19.14 | $19.14 | 320,526 |
| 2023-01-05 | $19.15 | $19.15 | $18.65 | $18.69 | $18.69 | 459,132 |
| 2023-01-04 | $18.94 | $19.47 | $18.91 | $19.18 | $19.18 | 543,919 |
| 2023-01-03 | $18.77 | $19.05 | $18.46 | $18.73 | $18.73 | 373,586 |
| 2022-12-30 | $18.56 | $18.73 | $18.39 | $18.58 | $18.58 | 389,306 |
| 2022-12-29 | $18.50 | $18.78 | $18.41 | $18.68 | $18.68 | 296,138 |
| 2022-12-28 | $19.22 | $19.24 | $18.55 | $18.60 | $18.33 | 300,704 |
| 2022-12-27 | $18.96 | $19.11 | $18.89 | $19.04 | $18.76 | 411,027 |
| 2022-12-23 | $18.80 | $18.97 | $18.61 | $18.93 | $18.66 | 329,576 |
| 2022-12-22 | $18.82 | $18.89 | $18.41 | $18.76 | $18.49 | 661,851 |
| 2022-12-21 | $19.29 | $19.65 | $18.96 | $18.98 | $18.70 | 854,129 |
| 2022-12-20 | $19.06 | $19.36 | $18.88 | $19.19 | $18.91 | 668,631 |
| 2022-12-19 | $19.36 | $19.45 | $19.00 | $19.12 | $18.84 | 506,228 |
| 2022-12-16 | $19.22 | $19.61 | $18.98 | $19.36 | $19.08 | 2,061,566 |
| 2022-12-15 | $19.53 | $19.80 | $19.27 | $19.69 | $19.40 | 680,937 |
| 2022-12-14 | $19.59 | $19.81 | $19.27 | $19.59 | $19.31 | 1,368,925 |
| 2022-12-13 | $20.30 | $20.50 | $19.55 | $19.63 | $19.35 | 1,308,616 |
| 2022-12-12 | $20.00 | $20.02 | $19.52 | $19.68 | $19.39 | 868,875 |
| 2022-12-09 | $20.22 | $20.23 | $19.94 | $20.02 | $19.73 | 712,690 |
| 2022-12-08 | $20.04 | $20.26 | $19.95 | $20.16 | $19.87 | 719,919 |
| 2022-12-07 | $20.02 | $20.29 | $19.89 | $19.96 | $19.96 | 1,735,963 |
| 2022-12-06 | $19.80 | $20.24 | $19.80 | $20.00 | $20.00 | 2,911,093 |
| 2022-12-05 | $19.91 | $19.99 | $19.49 | $19.86 | $19.86 | 602,878 |
| 2022-12-02 | $19.72 | $20.23 | $19.66 | $20.23 | $20.23 | 558,453 |
| 2022-12-01 | $20.06 | $20.06 | $19.61 | $19.88 | $19.88 | 553,109 |
| 2022-11-30 | $19.54 | $19.85 | $19.21 | $19.80 | $19.80 | 589,820 |
| 2022-11-29 | $18.81 | $19.63 | $18.76 | $19.58 | $19.58 | 658,472 |
| 2022-11-28 | $19.00 | $19.44 | $18.72 | $18.75 | $18.75 | 1,128,810 |
| 2022-11-25 | $19.17 | $19.32 | $18.97 | $18.97 | $18.97 | 177,760 |
| 2022-11-23 | $19.15 | $19.27 | $18.93 | $19.11 | $19.11 | 199,682 |
| 2022-11-22 | $19.02 | $19.35 | $18.78 | $19.27 | $19.27 | 582,109 |
| 2022-11-21 | $18.61 | $18.95 | $18.48 | $18.95 | $18.95 | 761,535 |
| 2022-11-18 | $18.96 | $19.19 | $18.52 | $18.53 | $18.53 | 1,073,426 |
| 2022-11-17 | $18.39 | $18.75 | $18.32 | $18.75 | $18.75 | 515,067 |
| 2022-11-16 | $19.21 | $19.23 | $18.61 | $18.64 | $18.64 | 355,790 |
| 2022-11-15 | $19.60 | $19.62 | $19.17 | $19.24 | $19.24 | 422,191 |
| 2022-11-14 | $19.58 | $19.65 | $19.15 | $19.25 | $19.25 | 473,546 |
| 2022-11-11 | $19.94 | $20.17 | $19.58 | $19.82 | $19.82 | 477,361 |
| 2022-11-10 | $19.26 | $19.93 | $19.19 | $19.93 | $19.93 | 559,887 |
| 2022-11-09 | $18.89 | $19.38 | $18.58 | $18.81 | $18.81 | 641,252 |
| 2022-11-08 | $19.21 | $19.23 | $18.59 | $18.88 | $18.88 | 1,336,165 |
| 2022-11-07 | $19.18 | $19.31 | $18.92 | $19.17 | $19.17 | 670,303 |
| 2022-11-04 | $18.43 | $19.19 | $18.43 | $19.03 | $19.03 | 322,901 |
| 2022-11-03 | $18.11 | $18.45 | $17.74 | $18.32 | $18.32 | 566,451 |
| 2022-11-02 | $18.45 | $18.83 | $18.31 | $18.36 | $18.36 | 412,479 |
| 2022-11-01 | $18.68 | $18.68 | $18.11 | $18.56 | $18.56 | 530,349 |
| 2022-10-31 | $18.57 | $18.76 | $18.47 | $18.68 | $18.68 | 381,563 |
| 2022-10-28 | $18.33 | $18.76 | $18.27 | $18.73 | $18.73 | 340,089 |
| 2022-10-27 | $18.16 | $18.56 | $18.16 | $18.34 | $18.34 | 330,935 |
| 2022-10-26 | $18.10 | $18.15 | $17.79 | $18.03 | $18.03 | 431,148 |
| 2022-10-25 | $17.52 | $18.12 | $17.46 | $17.90 | $17.90 | 280,377 |
| 2022-10-24 | $17.53 | $17.55 | $17.23 | $17.44 | $17.44 | 328,420 |
| 2022-10-21 | $17.35 | $17.49 | $16.95 | $17.31 | $17.31 | 365,121 |
| 2022-10-20 | $17.51 | $17.62 | $17.23 | $17.43 | $17.43 | 506,290 |
| 2022-10-19 | $17.22 | $17.55 | $17.15 | $17.41 | $17.41 | 662,155 |
| 2022-10-18 | $17.40 | $17.59 | $17.23 | $17.37 | $17.37 | 636,413 |
| 2022-10-17 | $16.94 | $17.33 | $16.94 | $17.17 | $17.17 | 1,036,846 |
| 2022-10-14 | $17.06 | $17.14 | $16.55 | $16.64 | $16.64 | 586,481 |
| 2022-10-13 | $16.38 | $17.10 | $16.28 | $16.80 | $16.80 | 563,434 |
| 2022-10-12 | $16.70 | $16.86 | $16.46 | $16.67 | $16.67 | 433,417 |
| 2022-10-11 | $16.50 | $16.80 | $16.22 | $16.76 | $16.76 | 714,175 |
| 2022-10-10 | $16.70 | $17.01 | $16.54 | $16.57 | $16.57 | 1,023,719 |
| 2022-10-07 | $17.53 | $17.53 | $16.65 | $16.84 | $16.84 | 695,410 |
| 2022-10-06 | $18.25 | $18.25 | $17.53 | $17.54 | $17.54 | 425,913 |
| 2022-10-05 | $18.06 | $18.16 | $17.49 | $18.04 | $18.04 | 435,003 |
| 2022-10-04 | $18.32 | $18.82 | $18.23 | $18.38 | $18.38 | 675,296 |
| 2022-10-03 | $18.35 | $18.49 | $18.06 | $18.19 | $18.19 | 462,009 |
| 2022-09-30 | $17.96 | $18.29 | $17.84 | $18.11 | $18.11 | 793,245 |
| 2022-09-29 | $17.80 | $17.80 | $17.40 | $17.72 | $17.72 | 535,958 |
| 2022-09-28 | $17.97 | $18.44 | $17.81 | $18.21 | $17.93 | 433,937 |
| 2022-09-27 | $17.89 | $18.00 | $17.57 | $17.72 | $17.72 | 969,011 |
| 2022-09-26 | $18.72 | $18.72 | $17.51 | $17.68 | $17.68 | 638,755 |
| 2022-09-23 | $18.96 | $19.11 | $18.62 | $18.76 | $18.76 | 446,137 |
| 2022-09-22 | $19.79 | $19.91 | $19.05 | $19.23 | $19.23 | 533,804 |
| 2022-09-21 | $20.23 | $20.40 | $19.87 | $20.01 | $20.01 | 509,653 |
| 2022-09-20 | $20.02 | $20.23 | $19.74 | $20.13 | $20.13 | 569,807 |
| 2022-09-19 | $19.80 | $20.31 | $19.72 | $20.28 | $20.28 | 620,161 |
| 2022-09-16 | $20.00 | $20.13 | $19.36 | $20.11 | $20.11 | 1,388,227 |
| 2022-09-15 | $20.21 | $20.48 | $20.03 | $20.04 | $20.04 | 401,381 |
| 2022-09-14 | $20.58 | $20.63 | $20.13 | $20.27 | $20.27 | 701,781 |
| 2022-09-13 | $21.07 | $21.19 | $20.58 | $20.65 | $20.65 | 360,147 |
| 2022-09-12 | $21.20 | $21.46 | $21.10 | $21.38 | $21.38 | 359,028 |
| 2022-09-09 | $21.22 | $21.30 | $21.02 | $21.11 | $21.11 | 389,425 |
| 2022-09-08 | $21.19 | $21.45 | $20.92 | $21.17 | $21.17 | 707,022 |
| 2022-09-07 | $21.14 | $21.34 | $21.03 | $21.27 | $21.27 | 523,357 |
| 2022-09-06 | $21.39 | $21.39 | $20.79 | $21.19 | $21.19 | 770,731 |
| 2022-09-02 | $21.42 | $21.56 | $21.12 | $21.21 | $21.21 | 348,656 |
| 2022-09-01 | $21.43 | $21.46 | $20.97 | $21.23 | $21.23 | 450,320 |
| 2022-08-31 | $21.60 | $21.70 | $21.45 | $21.54 | $21.54 | 456,105 |
| 2022-08-30 | $21.83 | $21.86 | $21.41 | $21.46 | $21.46 | 487,276 |
| 2022-08-29 | $21.45 | $21.78 | $21.26 | $21.78 | $21.78 | 498,543 |
| 2022-08-26 | $22.09 | $22.09 | $21.62 | $21.68 | $21.68 | 479,219 |
| 2022-08-25 | $21.81 | $21.91 | $21.68 | $21.91 | $21.91 | 517,691 |
| 2022-08-24 | $21.59 | $21.72 | $21.43 | $21.65 | $21.65 | 433,198 |
| 2022-08-23 | $21.78 | $21.96 | $21.46 | $21.51 | $21.51 | 804,096 |
| 2022-08-22 | $21.81 | $22.07 | $21.71 | $21.94 | $21.94 | 512,092 |
| 2022-08-19 | $21.75 | $22.05 | $21.59 | $21.99 | $21.99 | 1,193,838 |
| 2022-08-18 | $21.74 | $21.99 | $21.63 | $21.86 | $21.86 | 543,547 |
| 2022-08-17 | $21.49 | $21.73 | $21.43 | $21.69 | $21.69 | 552,679 |
| 2022-08-16 | $21.81 | $21.83 | $21.62 | $21.75 | $21.75 | 550,972 |
| 2022-08-15 | $21.91 | $22.00 | $21.58 | $21.81 | $21.81 | 1,045,361 |
| 2022-08-12 | $22.02 | $22.46 | $21.97 | $22.08 | $22.08 | 1,231,182 |
| 2022-08-11 | $21.95 | $21.95 | $21.54 | $21.82 | $21.82 | 825,038 |
| 2022-08-10 | $21.75 | $22.07 | $21.65 | $21.72 | $21.72 | 1,149,594 |
| 2022-08-09 | $22.26 | $22.26 | $21.64 | $21.81 | $21.81 | 949,452 |
| 2022-08-08 | $21.09 | $21.98 | $21.09 | $21.87 | $21.87 | 831,369 |
| 2022-08-05 | $20.67 | $21.34 | $20.67 | $21.08 | $21.08 | 437,377 |
| 2022-08-04 | $21.40 | $21.40 | $20.77 | $20.90 | $20.90 | 724,333 |
| 2022-08-03 | $21.34 | $21.64 | $21.18 | $21.33 | $21.33 | 782,558 |
| 2022-08-02 | $21.06 | $21.49 | $21.05 | $21.34 | $21.34 | 785,065 |
| 2022-08-01 | $20.64 | $21.21 | $20.57 | $21.06 | $21.06 | 879,144 |
| 2022-07-29 | $20.37 | $20.70 | $20.25 | $20.65 | $20.65 | 560,719 |
| 2022-07-28 | $20.19 | $20.50 | $20.11 | $20.47 | $20.47 | 471,189 |
| 2022-07-27 | $20.15 | $20.15 | $19.83 | $20.05 | $20.05 | 327,149 |
| 2022-07-26 | $19.73 | $20.17 | $19.73 | $19.98 | $19.98 | 716,288 |
| 2022-07-25 | $19.86 | $20.21 | $19.75 | $19.87 | $19.87 | 741,996 |
| 2022-07-22 | $19.71 | $20.00 | $19.63 | $20.00 | $20.00 | 768,107 |
| 2022-07-21 | $19.34 | $19.64 | $19.16 | $19.63 | $19.63 | 336,405 |
| 2022-07-20 | $19.61 | $19.65 | $19.36 | $19.46 | $19.46 | 426,037 |
| 2022-07-19 | $19.55 | $19.77 | $19.55 | $19.59 | $19.59 | 510,444 |
| 2022-07-18 | $19.70 | $19.79 | $19.27 | $19.42 | $19.42 | 527,614 |
| 2022-07-15 | $19.19 | $19.69 | $19.16 | $19.57 | $19.57 | 868,077 |
| 2022-07-14 | $18.55 | $19.07 | $18.50 | $19.00 | $19.00 | 562,638 |
| 2022-07-13 | $18.81 | $19.03 | $18.80 | $18.92 | $18.92 | 909,387 |
| 2022-07-12 | $18.74 | $19.22 | $18.74 | $19.04 | $19.04 | 557,403 |
| 2022-07-11 | $19.03 | $19.07 | $18.58 | $18.76 | $18.76 | 460,326 |
| 2022-07-08 | $19.01 | $19.33 | $18.98 | $19.03 | $19.03 | 517,157 |
| 2022-07-07 | $18.89 | $19.03 | $18.76 | $18.98 | $18.98 | 568,960 |
| 2022-07-06 | $18.82 | $19.06 | $18.60 | $18.89 | $18.89 | 739,364 |
| 2022-07-05 | $18.90 | $18.91 | $18.26 | $18.73 | $18.73 | 701,227 |
| 2022-07-01 | $18.42 | $19.13 | $18.42 | $19.05 | $19.05 | 851,779 |
| 2022-06-30 | $18.59 | $18.66 | $18.12 | $18.44 | $18.44 | 683,244 |
| 2022-06-29 | $18.39 | $18.76 | $18.25 | $18.73 | $18.73 | 544,506 |
| 2022-06-28 | $18.88 | $19.02 | $18.50 | $18.65 | $18.38 | 643,734 |
| 2022-06-27 | $18.58 | $19.01 | $18.43 | $18.70 | $18.43 | 1,021,793 |
| 2022-06-24 | $18.20 | $18.56 | $18.08 | $18.50 | $18.23 | 1,011,953 |
| 2022-06-23 | $17.87 | $18.13 | $17.67 | $18.06 | $17.80 | 351,221 |
| 2022-06-22 | $17.31 | $18.07 | $17.30 | $17.77 | $17.51 | 524,600 |
| 2022-06-21 | $17.57 | $18.04 | $17.48 | $17.48 | $17.23 | 747,707 |
| 2022-06-17 | $17.31 | $17.69 | $17.21 | $17.47 | $17.22 | 1,185,987 |
| 2022-06-16 | $17.09 | $17.35 | $16.82 | $17.13 | $16.88 | 708,632 |
| 2022-06-15 | $16.73 | $17.66 | $16.71 | $17.48 | $17.23 | 578,421 |
| 2022-06-14 | $17.47 | $17.61 | $16.59 | $16.69 | $16.45 | 763,149 |
| 2022-06-13 | $18.20 | $18.25 | $17.41 | $17.47 | $17.22 | 661,627 |
| 2022-06-10 | $18.64 | $18.66 | $18.31 | $18.54 | $18.27 | 604,296 |
| 2022-06-09 | $18.23 | $18.84 | $18.11 | $18.76 | $18.49 | 951,971 |
| 2022-06-08 | $18.68 | $18.72 | $18.18 | $18.31 | $18.05 | 538,816 |
| 2022-06-07 | $17.90 | $18.81 | $17.88 | $18.79 | $18.52 | 463,232 |
| 2022-06-06 | $18.37 | $18.37 | $17.91 | $18.01 | $17.75 | 477,558 |
| 2022-06-03 | $18.45 | $18.54 | $18.10 | $18.16 | $17.90 | 505,800 |
| 2022-06-02 | $18.55 | $18.58 | $18.07 | $18.56 | $18.29 | 488,451 |
| 2022-06-01 | $18.67 | $18.67 | $18.18 | $18.60 | $18.33 | 613,194 |
| 2022-05-31 | $18.19 | $18.67 | $18.19 | $18.53 | $18.26 | 834,369 |
| 2022-05-27 | $18.40 | $18.51 | $18.26 | $18.35 | $18.08 | 587,354 |
| 2022-05-26 | $18.48 | $18.49 | $18.21 | $18.25 | $17.99 | 813,175 |
| 2022-05-25 | $18.00 | $18.47 | $17.96 | $18.31 | $18.05 | 824,789 |
| 2022-05-24 | $17.42 | $18.04 | $17.17 | $18.00 | $17.74 | 717,784 |
| 2022-05-23 | $17.63 | $17.65 | $17.21 | $17.35 | $17.10 | 449,130 |
| 2022-05-20 | $17.35 | $17.41 | $16.90 | $17.27 | $17.02 | 562,227 |
| 2022-05-19 | $17.29 | $17.54 | $17.17 | $17.18 | $16.93 | 610,361 |
| 2022-05-18 | $17.55 | $17.67 | $17.30 | $17.40 | $17.15 | 710,622 |
| 2022-05-17 | $17.44 | $17.83 | $17.30 | $17.64 | $17.38 | 873,155 |
| 2022-05-16 | $17.33 | $17.57 | $17.02 | $17.38 | $17.13 | 636,884 |
| 2022-05-13 | $16.97 | $17.16 | $16.76 | $17.16 | $16.91 | 677,357 |
| 2022-05-12 | $16.71 | $17.00 | $16.56 | $16.97 | $16.72 | 672,235 |
| 2022-05-11 | $16.77 | $17.06 | $16.47 | $16.63 | $16.39 | 1,009,500 |
| 2022-05-10 | $17.06 | $17.06 | $15.90 | $16.38 | $16.14 | 1,151,264 |
| 2022-05-09 | $17.00 | $17.12 | $16.47 | $16.63 | $16.39 | 886,853 |
| 2022-05-06 | $17.48 | $17.48 | $16.85 | $17.11 | $16.86 | 612,549 |
| 2022-05-05 | $17.07 | $17.31 | $16.98 | $17.27 | $17.02 | 643,437 |
| 2022-05-04 | $16.91 | $17.26 | $16.71 | $17.20 | $16.95 | 570,074 |
| 2022-05-03 | $16.36 | $17.01 | $16.36 | $16.93 | $16.69 | 712,915 |
| 2022-05-02 | $16.39 | $16.51 | $16.01 | $16.28 | $16.04 | 756,056 |
| 2022-04-29 | $16.65 | $16.73 | $16.18 | $16.21 | $15.98 | 576,605 |
| 2022-04-28 | $16.35 | $16.83 | $16.17 | $16.73 | $16.49 | 462,218 |
| 2022-04-27 | $16.69 | $16.75 | $16.25 | $16.26 | $16.02 | 591,421 |
| 2022-04-26 | $16.87 | $16.93 | $16.55 | $16.63 | $16.39 | 494,464 |
| 2022-04-25 | $16.80 | $16.95 | $16.57 | $16.89 | $16.65 | 598,608 |
| 2022-04-22 | $17.03 | $17.07 | $16.67 | $16.80 | $16.56 | 862,013 |
| 2022-04-21 | $17.55 | $17.55 | $17.10 | $17.11 | $16.86 | 489,515 |
| 2022-04-20 | $17.10 | $17.54 | $16.97 | $17.42 | $17.17 | 754,911 |
| 2022-04-19 | $16.76 | $17.03 | $16.71 | $16.97 | $16.72 | 805,880 |
| 2022-04-18 | $17.24 | $17.50 | $16.65 | $16.72 | $16.48 | 1,427,572 |
| 2022-04-14 | $17.74 | $18.00 | $17.46 | $17.52 | $17.27 | 653,596 |
| 2022-04-13 | $17.86 | $17.91 | $17.47 | $17.65 | $17.39 | 1,048,365 |
| 2022-04-12 | $18.21 | $18.25 | $17.56 | $17.76 | $17.50 | 1,428,055 |
| 2022-04-11 | $18.74 | $18.98 | $18.53 | $18.66 | $18.39 | 557,408 |
| 2022-04-08 | $18.85 | $19.04 | $18.73 | $18.74 | $18.47 | 468,794 |
| 2022-04-07 | $19.12 | $19.15 | $18.72 | $18.83 | $18.56 | 541,934 |
| 2022-04-06 | $19.08 | $19.41 | $18.96 | $19.14 | $18.86 | 518,926 |
| 2022-04-05 | $19.94 | $20.04 | $19.04 | $19.11 | $18.83 | 1,007,739 |
| 2022-04-04 | $19.86 | $20.00 | $19.51 | $19.93 | $19.64 | 870,909 |
| 2022-04-01 | $19.35 | $19.90 | $19.32 | $19.87 | $19.58 | 673,863 |
| 2022-03-31 | $19.40 | $19.64 | $19.27 | $19.30 | $19.02 | 645,416 |
| 2022-03-30 | $19.45 | $19.52 | $19.29 | $19.38 | $19.10 | 450,385 |
| 2022-03-29 | $19.40 | $19.83 | $19.39 | $19.76 | $19.20 | 677,832 |
| 2022-03-28 | $19.10 | $19.20 | $18.95 | $19.16 | $18.62 | 565,360 |
| 2022-03-25 | $18.80 | $19.09 | $18.80 | $19.04 | $18.50 | 424,252 |
| 2022-03-24 | $18.71 | $18.93 | $18.54 | $18.92 | $18.39 | 442,825 |
| 2022-03-23 | $18.62 | $18.84 | $18.44 | $18.65 | $18.12 | 581,676 |
| 2022-03-22 | $18.78 | $18.95 | $18.51 | $18.66 | $18.13 | 661,144 |
| 2022-03-21 | $18.60 | $18.78 | $18.45 | $18.63 | $18.10 | 674,252 |
| 2022-03-18 | $18.27 | $18.64 | $18.26 | $18.60 | $18.07 | 1,429,210 |
| 2022-03-17 | $18.13 | $18.56 | $18.12 | $18.47 | $17.95 | 725,620 |
| 2022-03-16 | $18.03 | $18.25 | $17.59 | $18.13 | $17.62 | 926,578 |
| 2022-03-15 | $17.69 | $18.02 | $17.65 | $18.01 | $17.50 | 734,255 |
| 2022-03-14 | $17.48 | $17.81 | $17.43 | $17.56 | $17.06 | 662,419 |
| 2022-03-11 | $17.54 | $17.73 | $17.26 | $17.32 | $16.83 | 569,298 |
| 2022-03-10 | $17.45 | $17.60 | $17.29 | $17.59 | $17.09 | 629,720 |
| 2022-03-09 | $17.63 | $17.80 | $17.40 | $17.56 | $17.06 | 1,213,318 |
| 2022-03-08 | $17.35 | $17.68 | $17.16 | $17.45 | $16.96 | 490,580 |
| 2022-03-07 | $17.59 | $17.67 | $17.21 | $17.26 | $16.77 | 641,874 |
| 2022-03-04 | $17.65 | $17.69 | $17.40 | $17.62 | $17.12 | 464,369 |
| 2022-03-03 | $17.80 | $17.86 | $17.54 | $17.69 | $17.19 | 652,671 |
| 2022-03-02 | $17.22 | $17.73 | $17.10 | $17.67 | $17.17 | 623,003 |
| 2022-03-01 | $17.50 | $17.58 | $16.94 | $17.12 | $16.64 | 776,275 |
| 2022-02-28 | $17.78 | $17.78 | $17.31 | $17.50 | $17.01 | 872,540 |
| 2022-02-25 | $17.60 | $17.84 | $17.26 | $17.79 | $17.29 | 523,607 |
| 2022-02-24 | $17.04 | $17.56 | $16.86 | $17.49 | $17.00 | 758,305 |
| 2022-02-23 | $17.68 | $17.91 | $17.25 | $17.31 | $16.82 | 1,077,477 |
| 2022-02-22 | $17.88 | $17.95 | $17.50 | $17.58 | $17.08 | 1,019,216 |
| 2022-02-18 | $18.12 | $18.52 | $17.93 | $17.97 | $17.46 | 983,665 |
| 2022-02-17 | $18.01 | $18.46 | $17.67 | $18.10 | $17.59 | 2,283,866 |
| 2022-02-16 | $19.38 | $19.63 | $19.33 | $19.46 | $18.91 | 937,962 |
| 2022-02-15 | $19.43 | $19.61 | $19.17 | $19.31 | $18.76 | 983,637 |
| 2022-02-14 | $19.77 | $20.02 | $19.31 | $19.32 | $18.77 | 806,121 |
| 2022-02-11 | $19.51 | $19.96 | $19.48 | $19.81 | $19.25 | 742,225 |
| 2022-02-10 | $19.68 | $19.92 | $19.24 | $19.38 | $18.83 | 525,106 |
| 2022-02-09 | $19.63 | $19.73 | $19.28 | $19.73 | $19.17 | 856,787 |
| 2022-02-08 | $19.39 | $19.61 | $19.36 | $19.43 | $18.88 | 605,905 |
| 2022-02-07 | $19.69 | $19.80 | $19.28 | $19.40 | $18.85 | 773,192 |
| 2022-02-04 | $20.01 | $20.06 | $19.26 | $19.59 | $19.04 | 889,525 |
| 2022-02-03 | $20.66 | $20.67 | $19.92 | $20.01 | $19.44 | 778,434 |
| 2022-02-02 | $20.85 | $20.90 | $20.61 | $20.74 | $20.15 | 980,205 |
| 2022-02-01 | $21.08 | $21.08 | $20.67 | $20.85 | $20.26 | 791,810 |
| 2022-01-31 | $20.71 | $21.27 | $20.68 | $21.21 | $20.61 | 1,226,701 |
| 2022-01-28 | $20.56 | $20.84 | $20.04 | $20.83 | $20.24 | 777,459 |
| 2022-01-27 | $20.64 | $21.08 | $20.44 | $20.55 | $19.97 | 692,306 |
| 2022-01-26 | $21.40 | $21.59 | $20.39 | $20.57 | $19.99 | 1,022,809 |
| 2022-01-25 | $21.12 | $21.28 | $20.60 | $21.11 | $20.51 | 1,180,556 |
| 2022-01-24 | $21.24 | $21.27 | $20.51 | $21.19 | $20.59 | 1,192,524 |
| 2022-01-21 | $21.35 | $21.55 | $21.21 | $21.35 | $20.75 | 971,409 |
| 2022-01-20 | $22.11 | $22.27 | $21.50 | $21.50 | $20.89 | 763,485 |
| 2022-01-19 | $22.42 | $22.60 | $22.14 | $22.14 | $21.51 | 445,917 |
| 2022-01-18 | $22.65 | $22.75 | $22.21 | $22.33 | $21.70 | 1,188,112 |
| 2022-01-14 | $22.73 | $22.84 | $22.36 | $22.70 | $22.06 | 673,917 |
| 2022-01-13 | $22.44 | $22.90 | $22.35 | $22.71 | $22.07 | 596,530 |
| 2022-01-12 | $23.12 | $23.15 | $22.38 | $22.40 | $21.77 | 943,048 |
| 2022-01-11 | $23.05 | $23.22 | $22.80 | $23.18 | $22.52 | 955,468 |
| 2022-01-10 | $22.93 | $23.15 | $22.76 | $23.13 | $22.48 | 451,474 |
| 2022-01-07 | $23.04 | $23.25 | $22.85 | $23.07 | $22.42 | 496,477 |
| 2022-01-06 | $22.66 | $23.18 | $22.58 | $23.07 | $22.42 | 512,614 |
| 2022-01-05 | $23.33 | $23.33 | $22.56 | $22.58 | $21.94 | 594,769 |
| 2022-01-04 | $23.27 | $23.59 | $22.97 | $23.08 | $22.43 | 899,084 |
| 2022-01-03 | $22.83 | $23.13 | $22.71 | $23.13 | $22.48 | 639,400 |
| 2021-12-31 | $22.70 | $23.06 | $22.61 | $22.83 | $22.18 | 504,350 |
| 2021-12-30 | $22.72 | $23.10 | $22.70 | $22.79 | $22.15 | 866,164 |
| 2021-12-29 | $22.66 | $22.93 | $22.42 | $22.85 | $21.95 | 656,700 |
| 2021-12-28 | $22.58 | $22.77 | $22.55 | $22.62 | $21.73 | 352,387 |
| 2021-12-27 | $22.50 | $22.57 | $22.18 | $22.55 | $21.66 | 449,417 |
| 2021-12-23 | $22.58 | $22.67 | $22.38 | $22.43 | $21.55 | 427,593 |
| 2021-12-22 | $22.09 | $22.55 | $21.96 | $22.54 | $21.65 | 825,602 |
| 2021-12-21 | $21.91 | $22.52 | $21.91 | $22.10 | $21.23 | 887,710 |
| 2021-12-20 | $21.90 | $21.90 | $21.11 | $21.72 | $20.86 | 1,197,539 |
| 2021-12-17 | $21.45 | $22.33 | $21.42 | $22.19 | $21.32 | 2,587,077 |
| 2021-12-16 | $21.29 | $21.82 | $21.17 | $21.54 | $20.69 | 1,334,167 |
| 2021-12-15 | $21.42 | $21.49 | $21.11 | $21.24 | $20.40 | 1,624,164 |
| 2021-12-14 | $21.65 | $21.93 | $21.15 | $21.31 | $20.47 | 1,109,561 |
| 2021-12-13 | $20.94 | $21.73 | $20.84 | $21.65 | $20.80 | 1,253,136 |
| 2021-12-10 | $21.93 | $22.07 | $20.86 | $21.08 | $20.25 | 1,734,797 |
| 2021-12-09 | $22.43 | $22.66 | $22.11 | $22.46 | $21.57 | 686,835 |
| 2021-12-08 | $22.13 | $22.71 | $21.98 | $22.65 | $21.76 | 994,709 |
| 2021-12-07 | $22.01 | $22.71 | $21.53 | $22.16 | $21.29 | 1,815,853 |
| 2021-12-06 | $20.92 | $22.66 | $20.84 | $22.25 | $21.37 | 2,664,549 |
| 2021-12-03 | $20.71 | $21.06 | $20.54 | $20.73 | $19.91 | 969,121 |
| 2021-12-02 | $20.03 | $21.02 | $20.00 | $20.74 | $19.92 | 1,322,920 |
| 2021-12-01 | $20.44 | $20.97 | $20.00 | $20.00 | $19.21 | 1,111,876 |
| 2021-11-30 | $20.00 | $20.41 | $19.82 | $20.21 | $19.41 | 1,339,682 |
| 2021-11-29 | $19.93 | $20.28 | $19.68 | $20.18 | $19.38 | 1,028,185 |
| 2021-11-26 | $20.32 | $20.47 | $19.45 | $19.83 | $19.05 | 427,563 |
| 2021-11-24 | $20.63 | $20.87 | $20.50 | $20.71 | $19.89 | 300,558 |
| 2021-11-23 | $20.87 | $21.03 | $20.58 | $20.62 | $19.81 | 586,252 |
| 2021-11-22 | $20.67 | $21.02 | $20.37 | $20.85 | $20.03 | 657,510 |
| 2021-11-19 | $20.71 | $20.82 | $20.45 | $20.69 | $19.87 | 813,093 |
| 2021-11-18 | $20.75 | $20.84 | $20.45 | $20.72 | $19.90 | 627,265 |
| 2021-11-17 | $20.64 | $20.94 | $20.09 | $20.89 | $20.07 | 641,622 |
| 2021-11-16 | $20.85 | $20.87 | $20.54 | $20.77 | $19.95 | 456,490 |
| 2021-11-15 | $20.72 | $20.87 | $20.54 | $20.83 | $20.01 | 572,351 |
| 2021-11-12 | $21.11 | $21.11 | $20.65 | $20.76 | $19.94 | 738,807 |
| 2021-11-11 | $21.31 | $21.39 | $20.93 | $21.01 | $20.18 | 522,853 |
| 2021-11-10 | $21.03 | $21.58 | $21.03 | $21.33 | $20.49 | 590,564 |
| 2021-11-09 | $20.61 | $21.23 | $20.53 | $21.13 | $20.30 | 1,121,684 |
| 2021-11-08 | $21.50 | $21.50 | $20.57 | $20.74 | $19.92 | 759,578 |
| 2021-11-05 | $20.24 | $21.32 | $20.24 | $21.10 | $20.27 | 681,393 |
| 2021-11-04 | $20.79 | $20.90 | $20.04 | $20.16 | $19.37 | 577,620 |
| 2021-11-03 | $20.51 | $20.97 | $20.51 | $20.73 | $19.91 | 771,909 |
| 2021-11-02 | $21.25 | $21.30 | $20.51 | $20.58 | $19.77 | 662,934 |
| 2021-11-01 | $20.83 | $21.34 | $20.75 | $21.11 | $20.28 | 746,103 |
| 2021-10-29 | $21.38 | $21.40 | $20.64 | $20.75 | $19.93 | 829,430 |
| 2021-10-28 | $21.09 | $21.51 | $21.09 | $21.50 | $20.65 | 703,535 |
| 2021-10-27 | $21.20 | $21.22 | $21.01 | $21.09 | $20.26 | 317,905 |
| 2021-10-26 | $21.14 | $21.34 | $21.09 | $21.14 | $20.31 | 351,249 |
| 2021-10-25 | $21.32 | $21.38 | $21.01 | $21.05 | $20.22 | 384,763 |
| 2021-10-22 | $21.45 | $21.65 | $21.26 | $21.33 | $20.49 | 426,655 |
| 2021-10-21 | $21.47 | $21.56 | $21.27 | $21.45 | $20.60 | 524,219 |
| 2021-10-20 | $21.33 | $21.56 | $21.27 | $21.47 | $20.62 | 354,863 |
| 2021-10-19 | $21.46 | $21.47 | $21.19 | $21.29 | $20.45 | 369,523 |
| 2021-10-18 | $21.24 | $21.44 | $21.19 | $21.30 | $20.46 | 342,544 |
| 2021-10-15 | $21.27 | $21.41 | $21.18 | $21.30 | $20.46 | 554,807 |
| 2021-10-14 | $20.83 | $21.09 | $20.80 | $21.03 | $20.20 | 456,922 |
| 2021-10-13 | $20.51 | $20.75 | $20.42 | $20.73 | $19.91 | 505,965 |
| 2021-10-12 | $20.28 | $20.79 | $20.20 | $20.55 | $19.74 | 652,357 |
| 2021-10-11 | $20.51 | $20.70 | $20.25 | $20.28 | $19.48 | 462,846 |
| 2021-10-08 | $20.43 | $20.62 | $20.26 | $20.43 | $19.62 | 406,953 |
| 2021-10-07 | $20.33 | $20.54 | $20.15 | $20.26 | $19.46 | 590,737 |
| 2021-10-06 | $19.80 | $20.21 | $19.56 | $20.19 | $19.39 | 646,648 |
| 2021-10-05 | $20.47 | $20.49 | $19.94 | $19.94 | $19.15 | 733,067 |
| 2021-10-04 | $20.58 | $20.71 | $20.43 | $20.48 | $19.67 | 306,471 |
| 2021-10-01 | $20.45 | $20.90 | $20.31 | $20.62 | $19.81 | 544,926 |
| 2021-09-30 | $20.69 | $20.76 | $20.30 | $20.32 | $19.52 | 934,837 |
| 2021-09-29 | $20.45 | $20.69 | $20.40 | $20.65 | $19.84 | 731,334 |
| 2021-09-28 | $20.73 | $20.76 | $20.38 | $20.64 | $19.57 | 623,510 |
| 2021-09-27 | $21.20 | $21.65 | $20.71 | $20.77 | $19.70 | 676,613 |
| 2021-09-24 | $21.36 | $21.60 | $21.12 | $21.12 | $20.03 | 603,793 |
| 2021-09-23 | $21.43 | $21.63 | $21.38 | $21.45 | $20.34 | 615,672 |
| 2021-09-22 | $21.67 | $21.71 | $21.29 | $21.35 | $20.25 | 532,307 |
| 2021-09-21 | $21.55 | $21.86 | $21.46 | $21.50 | $20.39 | 439,095 |
| 2021-09-20 | $21.79 | $21.91 | $21.28 | $21.51 | $20.40 | 878,471 |
| 2021-09-17 | $21.83 | $22.11 | $21.63 | $22.06 | $20.92 | 1,877,936 |
| 2021-09-16 | $21.60 | $22.06 | $21.51 | $21.73 | $20.61 | 712,638 |
| 2021-09-15 | $21.82 | $21.93 | $21.41 | $21.58 | $20.47 | 883,400 |
| 2021-09-14 | $21.99 | $22.00 | $21.68 | $21.79 | $20.67 | 889,902 |
| 2021-09-13 | $21.83 | $21.95 | $21.66 | $21.88 | $20.75 | 580,362 |
| 2021-09-10 | $22.20 | $22.20 | $21.59 | $21.71 | $20.59 | 426,362 |
| 2021-09-09 | $22.21 | $22.32 | $21.96 | $22.04 | $20.90 | 419,046 |
| 2021-09-08 | $21.97 | $22.35 | $21.92 | $22.29 | $21.14 | 408,640 |
| 2021-09-07 | $22.25 | $22.25 | $21.88 | $22.08 | $20.94 | 329,047 |
| 2021-09-03 | $22.50 | $22.57 | $22.11 | $22.32 | $21.17 | 421,583 |
| 2021-09-02 | $22.48 | $22.57 | $22.30 | $22.50 | $21.34 | 474,535 |
| 2021-09-01 | $22.13 | $22.46 | $22.10 | $22.35 | $21.20 | 538,133 |
| 2021-08-31 | $21.85 | $22.03 | $21.69 | $21.99 | $20.86 | 494,438 |
| 2021-08-30 | $21.82 | $21.85 | $21.49 | $21.83 | $20.70 | 355,575 |
| 2021-08-27 | $21.46 | $21.81 | $21.44 | $21.72 | $20.60 | 440,194 |
| 2021-08-26 | $21.76 | $21.82 | $21.37 | $21.40 | $20.30 | 228,300 |
| 2021-08-25 | $21.88 | $22.05 | $21.70 | $21.76 | $20.64 | 444,117 |
| 2021-08-24 | $21.61 | $21.94 | $21.45 | $21.90 | $20.77 | 355,165 |
| 2021-08-23 | $21.54 | $21.63 | $21.35 | $21.60 | $20.49 | 359,263 |
| 2021-08-20 | $21.30 | $21.53 | $20.75 | $21.43 | $20.32 | 421,234 |
| 2021-08-19 | $21.51 | $21.75 | $21.13 | $21.39 | $20.29 | 676,546 |
| 2021-08-18 | $22.10 | $22.18 | $21.61 | $21.63 | $20.51 | 715,691 |
| 2021-08-17 | $21.80 | $22.14 | $21.61 | $22.14 | $21.00 | 375,172 |
| 2021-08-16 | $22.21 | $22.41 | $21.89 | $21.93 | $20.80 | 410,095 |
| 2021-08-13 | $22.02 | $22.34 | $21.67 | $22.27 | $21.12 | 548,120 |
| 2021-08-12 | $22.21 | $22.26 | $21.64 | $21.90 | $20.77 | 1,022,061 |
| 2021-08-11 | $22.36 | $22.42 | $21.90 | $22.25 | $21.10 | 791,527 |
| 2021-08-10 | $23.09 | $23.09 | $22.51 | $22.53 | $21.37 | 383,367 |
| 2021-08-09 | $23.20 | $23.22 | $22.96 | $23.09 | $21.90 | 362,084 |
| 2021-08-06 | $23.64 | $23.97 | $23.14 | $23.39 | $22.18 | 477,026 |
| 2021-08-05 | $22.94 | $23.45 | $22.81 | $23.43 | $22.22 | 715,825 |
| 2021-08-04 | $23.51 | $23.63 | $22.72 | $22.77 | $21.60 | 605,906 |
| 2021-08-03 | $24.00 | $24.10 | $23.73 | $23.74 | $22.52 | 789,367 |
| 2021-08-02 | $24.21 | $24.58 | $23.81 | $23.84 | $22.61 | 378,165 |
| 2021-07-30 | $24.06 | $24.52 | $24.06 | $24.12 | $22.88 | 499,881 |
| 2021-07-29 | $24.15 | $24.32 | $24.04 | $24.08 | $22.84 | 343,215 |
| 2021-07-28 | $24.32 | $24.34 | $23.95 | $24.05 | $22.81 | 430,969 |
| 2021-07-27 | $24.04 | $24.30 | $23.90 | $24.26 | $23.01 | 296,590 |
| 2021-07-26 | $24.36 | $24.55 | $23.99 | $24.10 | $22.86 | 437,046 |
| 2021-07-23 | $24.30 | $24.35 | $24.05 | $24.32 | $23.07 | 255,563 |
| 2021-07-22 | $24.34 | $24.41 | $23.92 | $24.10 | $22.86 | 415,072 |
| 2021-07-21 | $24.24 | $24.54 | $24.14 | $24.41 | $23.15 | 546,506 |
| 2021-07-20 | $23.50 | $24.30 | $23.41 | $24.10 | $22.86 | 563,284 |
| 2021-07-19 | $23.61 | $23.68 | $23.10 | $23.39 | $22.18 | 655,707 |
| 2021-07-16 | $23.69 | $23.97 | $23.61 | $23.81 | $22.58 | 343,506 |
| 2021-07-15 | $23.63 | $23.73 | $23.27 | $23.53 | $22.32 | 410,387 |
| 2021-07-14 | $23.65 | $23.80 | $23.44 | $23.60 | $22.38 | 519,002 |
| 2021-07-13 | $24.09 | $24.09 | $23.53 | $23.64 | $22.42 | 346,060 |
| 2021-07-12 | $23.77 | $24.12 | $23.72 | $24.07 | $22.83 | 450,532 |
| 2021-07-09 | $23.41 | $23.75 | $23.37 | $23.74 | $22.52 | 341,184 |
| 2021-07-08 | $23.44 | $23.60 | $23.16 | $23.27 | $22.07 | 409,891 |
| 2021-07-07 | $23.94 | $23.98 | $23.44 | $23.66 | $22.44 | 428,672 |
| 2021-07-06 | $23.63 | $24.04 | $23.31 | $23.97 | $22.73 | 750,321 |
| 2021-07-02 | $23.75 | $23.86 | $23.56 | $23.62 | $22.40 | 472,361 |
| 2021-07-01 | $23.22 | $23.78 | $23.09 | $23.65 | $22.43 | 896,754 |
| 2021-06-30 | $23.17 | $23.35 | $23.14 | $23.23 | $22.03 | 500,200 |
| 2021-06-29 | $23.07 | $23.39 | $23.03 | $23.24 | $22.04 | 356,419 |
| 2021-06-28 | $23.91 | $23.91 | $23.20 | $23.36 | $21.90 | 649,998 |
| 2021-06-25 | $23.71 | $23.99 | $23.56 | $23.91 | $22.42 | 1,736,658 |
| 2021-06-24 | $23.31 | $23.67 | $23.06 | $23.66 | $22.19 | 428,173 |
| 2021-06-23 | $23.23 | $23.40 | $23.08 | $23.22 | $21.77 | 689,156 |
| 2021-06-22 | $23.29 | $23.32 | $23.07 | $23.23 | $21.78 | 259,957 |
| 2021-06-21 | $23.04 | $23.29 | $22.88 | $23.21 | $21.76 | 592,622 |
| 2021-06-18 | $23.36 | $23.50 | $22.86 | $22.91 | $21.48 | 1,038,614 |
| 2021-06-17 | $23.69 | $23.75 | $23.23 | $23.59 | $22.12 | 605,384 |
| 2021-06-16 | $23.74 | $23.98 | $23.63 | $23.74 | $22.26 | 686,924 |
| 2021-06-15 | $23.92 | $23.96 | $23.61 | $23.62 | $22.15 | 338,656 |
| 2021-06-14 | $23.78 | $24.01 | $23.75 | $23.97 | $22.48 | 555,730 |
| 2021-06-11 | $23.88 | $24.17 | $23.63 | $23.75 | $22.27 | 634,871 |
| 2021-06-10 | $23.81 | $24.06 | $23.67 | $23.92 | $22.43 | 636,197 |
| 2021-06-09 | $23.59 | $23.86 | $23.55 | $23.71 | $22.23 | 381,821 |
| 2021-06-08 | $23.44 | $23.68 | $23.41 | $23.41 | $21.95 | 394,130 |
| 2021-06-07 | $23.54 | $23.72 | $23.35 | $23.45 | $21.99 | 510,105 |
| 2021-06-04 | $23.25 | $23.28 | $22.95 | $23.21 | $21.76 | 390,671 |
| 2021-06-03 | $23.72 | $23.72 | $23.03 | $23.08 | $21.64 | 574,023 |
| 2021-06-02 | $23.86 | $23.99 | $23.50 | $23.78 | $22.30 | 448,692 |
| 2021-06-01 | $23.46 | $24.03 | $23.38 | $23.92 | $22.43 | 634,287 |
| 2021-05-28 | $23.11 | $23.31 | $23.02 | $23.28 | $21.83 | 516,177 |
| 2021-05-27 | $23.21 | $23.35 | $23.01 | $23.05 | $21.61 | 560,480 |
| 2021-05-26 | $23.01 | $23.16 | $22.85 | $23.07 | $21.63 | 386,842 |
| 2021-05-25 | $23.17 | $23.44 | $23.03 | $23.05 | $21.61 | 612,718 |
| 2021-05-24 | $23.00 | $23.32 | $23.00 | $23.16 | $21.72 | 567,344 |
| 2021-05-21 | $23.31 | $23.52 | $22.89 | $22.95 | $21.52 | 1,322,098 |
| 2021-05-20 | $22.84 | $23.27 | $22.77 | $23.12 | $21.68 | 552,186 |
| 2021-05-19 | $22.41 | $22.94 | $22.24 | $22.92 | $21.49 | 1,151,201 |
| 2021-05-18 | $22.64 | $22.78 | $22.50 | $22.53 | $21.13 | 403,632 |
| 2021-05-17 | $22.69 | $22.76 | $22.58 | $22.67 | $21.26 | 429,829 |
| 2021-05-14 | $22.71 | $22.82 | $22.55 | $22.68 | $21.27 | 427,624 |
| 2021-05-13 | $22.40 | $22.81 | $22.28 | $22.62 | $21.21 | 609,118 |
| 2021-05-12 | $22.63 | $22.85 | $22.20 | $22.26 | $20.87 | 580,412 |
| 2021-05-11 | $22.81 | $22.93 | $22.56 | $22.81 | $21.39 | 505,274 |
| 2021-05-10 | $23.28 | $23.78 | $23.12 | $23.12 | $21.68 | 642,799 |
| 2021-05-07 | $22.72 | $23.21 | $22.72 | $23.10 | $21.66 | 741,220 |
| 2021-05-06 | $22.47 | $22.83 | $22.33 | $22.79 | $21.37 | 555,262 |
| 2021-05-05 | $23.26 | $23.32 | $22.34 | $22.45 | $21.05 | 683,323 |
| 2021-05-04 | $23.90 | $24.17 | $23.07 | $23.25 | $21.80 | 881,409 |
| 2021-05-03 | $24.37 | $24.39 | $23.97 | $24.04 | $22.54 | 737,284 |
| 2021-04-30 | $24.02 | $24.48 | $23.94 | $24.18 | $22.67 | 1,001,903 |
| 2021-04-29 | $24.58 | $24.62 | $23.96 | $24.14 | $22.64 | 419,824 |
| 2021-04-28 | $24.28 | $24.67 | $24.24 | $24.43 | $22.91 | 498,314 |
| 2021-04-27 | $24.63 | $24.69 | $24.21 | $24.32 | $22.81 | 371,201 |
| 2021-04-26 | $24.45 | $24.85 | $24.38 | $24.57 | $23.04 | 483,571 |
| 2021-04-23 | $24.20 | $24.61 | $24.05 | $24.39 | $22.87 | 504,667 |
| 2021-04-22 | $24.26 | $24.48 | $23.97 | $24.07 | $22.57 | 399,500 |
| 2021-04-21 | $23.87 | $24.38 | $23.86 | $24.31 | $22.80 | 585,176 |
| 2021-04-20 | $23.82 | $24.09 | $23.79 | $23.99 | $22.50 | 359,479 |
| 2021-04-19 | $23.90 | $23.95 | $23.60 | $23.81 | $22.33 | 651,349 |
| 2021-04-16 | $24.09 | $24.21 | $23.83 | $23.88 | $22.39 | 316,547 |
| 2021-04-15 | $23.85 | $23.97 | $23.68 | $23.96 | $22.47 | 319,048 |
| 2021-04-14 | $23.99 | $24.18 | $23.70 | $23.79 | $22.31 | 439,373 |
| 2021-04-13 | $24.01 | $24.02 | $23.82 | $23.93 | $22.44 | 522,816 |
| 2021-04-12 | $24.23 | $24.23 | $23.80 | $23.96 | $22.47 | 581,724 |
| 2021-04-09 | $24.26 | $24.36 | $24.01 | $24.06 | $22.56 | 422,625 |
| 2021-04-08 | $24.23 | $24.36 | $24.01 | $24.29 | $22.78 | 584,265 |
| 2021-04-07 | $24.30 | $24.43 | $24.11 | $24.22 | $22.71 | 418,979 |
| 2021-04-06 | $24.37 | $24.46 | $24.12 | $24.39 | $22.87 | 576,208 |
| 2021-04-05 | $24.50 | $24.55 | $23.97 | $24.30 | $22.78 | 577,639 |
| 2021-04-01 | $23.09 | $24.28 | $22.81 | $24.28 | $22.77 | 700,951 |
| 2021-03-31 | $23.40 | $23.57 | $23.00 | $23.29 | $21.83 | 851,355 |
| 2021-03-30 | $23.36 | $23.50 | $23.21 | $23.28 | $21.83 | 453,090 |
| 2021-03-29 | $23.87 | $23.94 | $23.30 | $23.64 | $21.92 | 511,006 |
| 2021-03-26 | $23.71 | $23.83 | $23.39 | $23.79 | $22.06 | 391,707 |
| 2021-03-25 | $23.33 | $23.67 | $22.82 | $23.42 | $21.71 | 426,216 |
| 2021-03-24 | $23.64 | $24.13 | $23.31 | $23.33 | $21.63 | 393,484 |
| 2021-03-23 | $23.43 | $23.80 | $23.32 | $23.57 | $21.85 | 553,049 |
| 2021-03-22 | $23.79 | $23.87 | $23.14 | $23.40 | $21.70 | 481,458 |
| 2021-03-19 | $23.63 | $24.10 | $23.63 | $23.84 | $22.10 | 1,342,145 |
| 2021-03-18 | $24.23 | $24.46 | $23.90 | $24.00 | $22.25 | 558,643 |
| 2021-03-17 | $24.10 | $24.47 | $23.90 | $24.43 | $22.65 | 540,949 |
| 2021-03-16 | $24.56 | $24.89 | $23.78 | $24.03 | $22.28 | 688,712 |
| 2021-03-15 | $24.05 | $24.89 | $23.92 | $24.80 | $22.99 | 1,087,223 |
| 2021-03-12 | $23.20 | $23.92 | $23.10 | $23.90 | $22.16 | 1,268,362 |
| 2021-03-11 | $23.12 | $23.36 | $23.06 | $23.10 | $21.42 | 715,788 |
| 2021-03-10 | $23.22 | $23.45 | $22.93 | $23.11 | $21.43 | 799,617 |
| 2021-03-09 | $23.12 | $23.57 | $23.00 | $23.14 | $21.45 | 643,997 |
| 2021-03-08 | $22.98 | $23.29 | $22.70 | $22.91 | $21.24 | 590,081 |
| 2021-03-05 | $22.91 | $22.91 | $22.24 | $22.75 | $21.09 | 552,050 |
| 2021-03-04 | $22.46 | $22.95 | $22.33 | $22.73 | $21.07 | 606,906 |
| 2021-03-03 | $22.37 | $22.86 | $22.31 | $22.48 | $20.84 | 524,883 |
| 2021-03-02 | $22.82 | $22.82 | $22.10 | $22.36 | $20.73 | 443,253 |
| 2021-03-01 | $22.52 | $23.01 | $22.52 | $22.82 | $21.16 | 691,881 |
| 2021-02-26 | $22.15 | $22.70 | $22.09 | $22.18 | $20.56 | 881,911 |
| 2021-02-25 | $22.93 | $23.08 | $21.97 | $22.08 | $20.47 | 346,073 |
| 2021-02-24 | $22.61 | $23.05 | $22.54 | $22.93 | $21.26 | 605,437 |
| 2021-02-23 | $22.50 | $23.01 | $22.35 | $22.57 | $20.93 | 578,294 |
| 2021-02-22 | $22.11 | $22.60 | $21.93 | $22.41 | $20.78 | 627,379 |
| 2021-02-19 | $22.37 | $22.43 | $22.01 | $22.11 | $20.50 | 609,258 |
| 2021-02-18 | $22.62 | $22.73 | $22.25 | $22.35 | $20.72 | 454,258 |
| 2021-02-17 | $22.25 | $22.67 | $22.20 | $22.63 | $20.98 | 426,216 |
| 2021-02-16 | $23.05 | $23.13 | $22.23 | $22.37 | $20.74 | 551,201 |
| 2021-02-12 | $23.09 | $23.39 | $22.82 | $23.05 | $21.37 | 433,313 |
| 2021-02-11 | $23.25 | $23.78 | $22.77 | $23.23 | $21.54 | 628,579 |
| 2021-02-10 | $23.29 | $23.45 | $23.00 | $23.10 | $21.42 | 808,849 |
| 2021-02-09 | $23.20 | $23.40 | $22.82 | $23.21 | $21.52 | 733,885 |
| 2021-02-08 | $23.56 | $23.64 | $23.08 | $23.18 | $21.49 | 593,279 |
| 2021-02-05 | $23.76 | $23.80 | $23.18 | $23.48 | $21.77 | 434,111 |
| 2021-02-04 | $23.10 | $23.88 | $23.10 | $23.53 | $21.82 | 439,017 |
| 2021-02-03 | $23.31 | $23.39 | $22.58 | $23.08 | $21.40 | 543,850 |
| 2021-02-02 | $23.45 | $23.50 | $23.15 | $23.34 | $21.64 | 287,515 |
| 2021-02-01 | $22.78 | $23.31 | $22.28 | $23.28 | $21.58 | 407,061 |
| 2021-01-29 | $22.62 | $22.71 | $22.16 | $22.46 | $20.82 | 856,115 |
| 2021-01-28 | $22.55 | $22.88 | $22.32 | $22.79 | $21.13 | 702,901 |
| 2021-01-27 | $22.88 | $23.00 | $21.84 | $22.48 | $20.84 | 906,099 |
| 2021-01-26 | $23.29 | $23.45 | $23.06 | $23.19 | $21.50 | 439,878 |
| 2021-01-25 | $22.97 | $23.18 | $22.61 | $23.06 | $21.38 | 565,916 |
| 2021-01-22 | $22.64 | $23.02 | $22.34 | $23.01 | $21.33 | 473,980 |
| 2021-01-21 | $22.61 | $22.78 | $22.29 | $22.71 | $21.06 | 478,971 |
| 2021-01-20 | $22.41 | $22.80 | $22.30 | $22.68 | $21.03 | 343,683 |
| 2021-01-19 | $22.75 | $22.75 | $22.04 | $22.39 | $20.76 | 516,634 |
| 2021-01-15 | $22.46 | $22.62 | $22.11 | $22.44 | $20.81 | 817,997 |
| 2021-01-14 | $23.13 | $23.24 | $22.47 | $22.54 | $20.90 | 651,365 |
| 2021-01-13 | $22.77 | $23.16 | $22.58 | $22.98 | $21.31 | 426,647 |
| 2021-01-12 | $22.40 | $22.79 | $22.16 | $22.75 | $21.09 | 450,122 |
| 2021-01-11 | $22.40 | $22.65 | $22.08 | $22.32 | $20.69 | 608,574 |
| 2021-01-08 | $22.52 | $22.57 | $22.05 | $22.40 | $20.77 | 718,167 |
| 2021-01-07 | $22.71 | $22.84 | $21.66 | $21.90 | $20.30 | 671,699 |
| 2021-01-06 | $22.16 | $22.97 | $22.15 | $22.71 | $21.06 | 1,423,559 |
| 2021-01-05 | $21.42 | $22.25 | $21.39 | $22.08 | $20.47 | 792,693 |
| 2021-01-04 | $22.21 | $22.45 | $21.38 | $21.42 | $19.86 | 760,440 |
| 2020-12-31 | $21.77 | $22.25 | $21.76 | $22.18 | $20.56 | 511,166 |
| 2020-12-30 | $22.22 | $22.48 | $22.05 | $22.17 | $20.56 | 710,529 |
| 2020-12-29 | $22.64 | $22.73 | $22.18 | $22.39 | $20.53 | 463,208 |
| 2020-12-28 | $22.63 | $22.68 | $22.30 | $22.58 | $20.70 | 764,144 |
| 2020-12-24 | $22.42 | $22.63 | $22.27 | $22.33 | $20.47 | 367,869 |
| 2020-12-23 | $23.11 | $23.30 | $22.34 | $22.42 | $20.56 | 903,492 |
| 2020-12-22 | $22.91 | $22.98 | $22.71 | $22.83 | $20.93 | 881,462 |
| 2020-12-21 | $22.86 | $23.07 | $22.65 | $22.92 | $21.01 | 492,520 |
| 2020-12-18 | $23.61 | $23.83 | $22.96 | $23.13 | $21.21 | 1,935,549 |
| 2020-12-17 | $23.17 | $23.55 | $22.86 | $23.49 | $21.54 | 1,089,466 |
| 2020-12-16 | $23.11 | $23.52 | $23.01 | $23.12 | $21.20 | 1,046,711 |
| 2020-12-15 | $22.27 | $23.00 | $22.15 | $22.95 | $21.04 | 1,095,226 |
| 2020-12-14 | $22.75 | $22.81 | $22.05 | $22.15 | $20.31 | 1,354,251 |
| 2020-12-11 | $21.61 | $22.32 | $21.20 | $22.10 | $20.26 | 1,904,212 |
| 2020-12-10 | $20.95 | $21.15 | $20.78 | $21.05 | $19.30 | 522,107 |
| 2020-12-09 | $20.90 | $21.19 | $20.70 | $21.14 | $19.38 | 801,738 |
| 2020-12-08 | $20.73 | $21.07 | $20.61 | $20.86 | $19.12 | 570,058 |
| 2020-12-07 | $20.51 | $20.90 | $20.51 | $20.77 | $19.04 | 726,042 |
| 2020-12-04 | $21.12 | $21.29 | $20.33 | $20.50 | $18.79 | 764,225 |
| 2020-12-03 | $20.43 | $21.00 | $20.34 | $20.81 | $19.08 | 829,561 |
| 2020-12-02 | $20.55 | $20.57 | $19.93 | $20.31 | $18.62 | 1,043,331 |
| 2020-12-01 | $19.89 | $20.50 | $19.72 | $20.28 | $18.59 | 1,727,127 |
| 2020-11-30 | $19.74 | $20.01 | $19.35 | $19.43 | $17.81 | 1,134,328 |
| 2020-11-27 | $20.11 | $20.11 | $19.46 | $19.73 | $18.09 | 321,812 |
| 2020-11-25 | $20.01 | $20.24 | $19.77 | $20.00 | $18.34 | 354,648 |
| 2020-11-24 | $19.69 | $20.36 | $19.56 | $20.05 | $18.38 | 670,509 |
| 2020-11-23 | $19.42 | $19.70 | $19.20 | $19.42 | $17.80 | 1,041,538 |
| 2020-11-20 | $18.98 | $19.39 | $18.97 | $19.26 | $17.66 | 744,740 |
| 2020-11-19 | $18.73 | $19.35 | $18.52 | $19.27 | $17.67 | 443,160 |
| 2020-11-18 | $19.42 | $19.49 | $18.87 | $18.87 | $17.30 | 400,928 |
| 2020-11-17 | $19.46 | $19.49 | $19.00 | $19.31 | $17.70 | 522,411 |
| 2020-11-16 | $20.33 | $20.62 | $19.56 | $19.70 | $18.06 | 558,700 |
| 2020-11-13 | $19.37 | $19.84 | $19.27 | $19.80 | $18.15 | 630,728 |
| 2020-11-12 | $19.36 | $19.36 | $18.82 | $19.18 | $17.58 | 366,479 |
| 2020-11-11 | $19.60 | $19.60 | $19.10 | $19.45 | $17.83 | 546,231 |
| 2020-11-10 | $19.00 | $19.40 | $18.84 | $19.24 | $17.64 | 703,804 |
| 2020-11-09 | $18.94 | $20.49 | $18.73 | $18.91 | $17.34 | 1,013,656 |
| 2020-11-06 | $18.56 | $18.56 | $17.41 | $17.78 | $16.30 | 798,936 |
| 2020-11-05 | $17.68 | $17.84 | $17.33 | $17.64 | $16.17 | 285,534 |
| 2020-11-04 | $17.67 | $17.89 | $17.32 | $17.63 | $16.16 | 272,377 |
| 2020-11-03 | $17.78 | $17.92 | $17.46 | $17.81 | $16.33 | 510,124 |
| 2020-11-02 | $17.23 | $17.60 | $17.06 | $17.53 | $16.07 | 339,986 |
| 2020-10-30 | $17.20 | $17.35 | $16.88 | $17.10 | $15.68 | 535,134 |
| 2020-10-29 | $16.80 | $17.32 | $16.61 | $17.26 | $15.82 | 643,936 |
| 2020-10-28 | $17.15 | $17.41 | $16.76 | $16.89 | $15.49 | 382,600 |
| 2020-10-27 | $17.82 | $18.11 | $17.48 | $17.49 | $16.04 | 294,725 |
| 2020-10-26 | $17.79 | $18.00 | $17.62 | $17.86 | $16.37 | 572,227 |
| 2020-10-23 | $18.05 | $18.34 | $17.80 | $17.99 | $16.49 | 227,207 |
| 2020-10-22 | $17.60 | $17.98 | $17.56 | $17.94 | $16.45 | 294,836 |
| 2020-10-21 | $17.74 | $17.74 | $17.47 | $17.63 | $16.16 | 368,522 |
| 2020-10-20 | $17.57 | $17.86 | $17.56 | $17.67 | $16.20 | 421,172 |
| 2020-10-19 | $18.02 | $18.15 | $17.44 | $17.48 | $16.02 | 290,467 |
| 2020-10-16 | $18.34 | $18.43 | $17.91 | $17.97 | $16.48 | 387,435 |
| 2020-10-15 | $18.03 | $18.62 | $17.93 | $18.45 | $16.92 | 240,642 |
| 2020-10-14 | $18.29 | $18.41 | $18.08 | $18.13 | $16.62 | 178,749 |
| 2020-10-13 | $18.62 | $18.70 | $18.07 | $18.33 | $16.81 | 418,380 |
| 2020-10-12 | $18.51 | $18.78 | $18.39 | $18.70 | $17.14 | 267,032 |
| 2020-10-09 | $18.91 | $18.91 | $18.50 | $18.56 | $17.02 | 250,482 |
| 2020-10-08 | $18.69 | $18.88 | $18.55 | $18.72 | $17.16 | 463,641 |
| 2020-10-07 | $18.82 | $18.88 | $18.52 | $18.63 | $17.08 | 439,507 |
| 2020-10-06 | $18.92 | $19.16 | $18.59 | $18.70 | $17.14 | 920,972 |
| 2020-10-05 | $19.05 | $19.20 | $18.55 | $18.74 | $17.18 | 288,548 |
| 2020-10-02 | $17.98 | $19.05 | $17.87 | $18.95 | $17.37 | 539,922 |
| 2020-10-01 | $17.88 | $18.21 | $17.71 | $18.19 | $16.68 | 467,787 |
| 2020-09-30 | $17.78 | $18.23 | $17.60 | $17.80 | $16.31 | 600,366 |
| 2020-09-29 | $17.95 | $17.98 | $17.34 | $17.65 | $16.18 | 701,999 |
| 2020-09-28 | $17.52 | $18.45 | $17.52 | $18.30 | $16.54 | 1,012,135 |
| 2020-09-25 | $17.05 | $17.32 | $16.67 | $17.28 | $15.62 | 2,427,831 |
| 2020-09-24 | $17.36 | $17.53 | $16.94 | $17.01 | $15.38 | 1,723,196 |
| 2020-09-23 | $18.52 | $18.64 | $17.44 | $17.46 | $15.78 | 895,821 |
| 2020-09-22 | $18.53 | $18.90 | $18.46 | $18.54 | $16.76 | 368,334 |
| 2020-09-21 | $18.29 | $18.78 | $18.01 | $18.50 | $16.72 | 887,840 |
| 2020-09-18 | $19.03 | $19.03 | $18.45 | $18.59 | $16.81 | 1,607,750 |
| 2020-09-17 | $18.83 | $18.83 | $18.47 | $18.76 | $16.96 | 443,139 |
| 2020-09-16 | $19.34 | $19.49 | $18.97 | $18.98 | $17.16 | 459,090 |
| 2020-09-15 | $19.25 | $19.41 | $19.20 | $19.27 | $17.42 | 523,444 |
| 2020-09-14 | $18.87 | $19.23 | $18.75 | $19.15 | $17.31 | 854,170 |
| 2020-09-11 | $19.13 | $19.13 | $18.54 | $18.70 | $16.91 | 561,929 |
| 2020-09-10 | $19.39 | $19.74 | $19.04 | $19.13 | $17.29 | 1,070,954 |
| 2020-09-09 | $19.19 | $19.37 | $18.67 | $19.30 | $17.45 | 2,212,431 |
| 2020-09-08 | $19.50 | $19.50 | $19.08 | $19.08 | $17.25 | 826,597 |
| 2020-09-04 | $20.16 | $20.28 | $19.32 | $19.47 | $17.60 | 613,500 |
| 2020-09-03 | $20.14 | $20.50 | $19.78 | $20.03 | $18.11 | 527,806 |
| 2020-09-02 | $19.48 | $20.13 | $19.17 | $20.08 | $18.15 | 463,648 |
| 2020-09-01 | $19.17 | $19.26 | $18.83 | $19.25 | $17.40 | 409,816 |
| 2020-08-31 | $19.40 | $19.48 | $19.04 | $19.37 | $17.51 | 680,078 |
| 2020-08-28 | $19.49 | $19.49 | $19.13 | $19.47 | $17.60 | 361,076 |
| 2020-08-27 | $18.93 | $19.50 | $18.89 | $19.34 | $17.48 | 314,378 |
| 2020-08-26 | $19.13 | $19.21 | $18.68 | $18.86 | $17.05 | 310,800 |
| 2020-08-25 | $19.20 | $19.25 | $18.88 | $19.11 | $17.28 | 440,800 |
| 2020-08-24 | $19.04 | $19.20 | $18.72 | $19.19 | $17.35 | 300,958 |
| 2020-08-21 | $18.85 | $19.03 | $18.66 | $19.01 | $17.18 | 408,765 |
| 2020-08-20 | $18.07 | $18.89 | $18.06 | $18.76 | $16.96 | 593,332 |
| 2020-08-19 | $18.77 | $18.81 | $18.15 | $18.16 | $16.42 | 435,302 |
| 2020-08-18 | $18.87 | $18.87 | $18.41 | $18.78 | $16.98 | 370,577 |
| 2020-08-17 | $18.79 | $19.00 | $18.64 | $18.85 | $17.04 | 506,165 |
| 2020-08-14 | $18.81 | $19.08 | $18.65 | $18.81 | $17.00 | 385,608 |
| 2020-08-13 | $19.28 | $19.45 | $18.80 | $18.83 | $17.02 | 473,895 |
| 2020-08-12 | $19.27 | $19.45 | $18.99 | $19.39 | $17.53 | 838,152 |
| 2020-08-11 | $19.28 | $19.42 | $18.82 | $18.99 | $17.17 | 732,840 |
| 2020-08-10 | $19.12 | $19.39 | $18.84 | $18.99 | $17.17 | 593,018 |
| 2020-08-07 | $17.81 | $19.15 | $17.81 | $18.81 | $17.00 | 691,346 |
| 2020-08-06 | $18.13 | $18.83 | $18.03 | $18.59 | $16.81 | 882,167 |
| 2020-08-05 | $18.07 | $18.22 | $17.81 | $18.08 | $16.34 | 879,021 |
| 2020-08-04 | $18.00 | $18.20 | $17.80 | $17.98 | $16.25 | 761,693 |
| 2020-08-03 | $18.60 | $18.66 | $17.62 | $18.04 | $16.31 | 862,745 |
| 2020-07-31 | $18.00 | $18.05 | $17.48 | $18.02 | $16.29 | 939,783 |
| 2020-07-30 | $17.83 | $18.18 | $17.73 | $18.10 | $16.36 | 342,481 |
| 2020-07-29 | $17.67 | $18.14 | $17.56 | $18.13 | $16.39 | 425,750 |
| 2020-07-28 | $17.16 | $17.73 | $17.16 | $17.55 | $15.87 | 250,959 |
| 2020-07-27 | $17.04 | $17.39 | $16.80 | $17.36 | $15.69 | 409,545 |
| 2020-07-24 | $17.42 | $17.47 | $16.96 | $17.04 | $15.40 | 389,407 |
| 2020-07-23 | $17.39 | $17.69 | $17.10 | $17.50 | $15.82 | 529,050 |
| 2020-07-22 | $16.55 | $17.40 | $16.53 | $17.40 | $15.73 | 405,230 |
| 2020-07-21 | $16.98 | $17.08 | $16.63 | $16.73 | $15.12 | 249,653 |
| 2020-07-20 | $16.95 | $16.99 | $16.61 | $16.66 | $15.06 | 536,756 |
| 2020-07-17 | $16.63 | $17.14 | $16.45 | $17.10 | $15.46 | 376,303 |
| 2020-07-16 | $16.73 | $16.79 | $16.47 | $16.66 | $15.06 | 586,384 |
| 2020-07-15 | $16.66 | $16.86 | $16.47 | $16.79 | $15.17 | 1,738,924 |
| 2020-07-14 | $16.38 | $16.69 | $16.27 | $16.53 | $14.94 | 460,105 |
| 2020-07-13 | $16.97 | $16.97 | $16.32 | $16.35 | $14.78 | 811,192 |
| 2020-07-10 | $16.29 | $16.76 | $16.29 | $16.68 | $15.08 | 1,038,067 |
| 2020-07-09 | $16.50 | $16.62 | $16.13 | $16.32 | $14.75 | 1,447,610 |
| 2020-07-08 | $17.00 | $17.12 | $16.48 | $16.51 | $14.93 | 1,008,449 |
| 2020-07-07 | $17.11 | $17.22 | $16.73 | $17.01 | $15.38 | 1,377,569 |
| 2020-07-06 | $17.51 | $17.61 | $17.10 | $17.36 | $15.69 | 546,252 |
| 2020-07-02 | $17.63 | $17.90 | $16.82 | $17.01 | $15.38 | 1,220,794 |
| 2020-07-01 | $17.09 | $17.82 | $17.07 | $17.25 | $15.59 | 1,857,455 |
| 2020-06-30 | $17.18 | $17.82 | $16.66 | $17.16 | $15.51 | 2,118,979 |
| 2020-06-29 | $17.25 | $17.34 | $16.82 | $17.17 | $15.52 | 1,328,107 |
| 2020-06-26 | $17.41 | $17.67 | $17.26 | $17.30 | $15.41 | 3,049,547 |
| 2020-06-25 | $16.81 | $17.60 | $16.80 | $17.55 | $15.64 | 824,449 |
| 2020-06-24 | $17.78 | $18.00 | $16.41 | $16.98 | $15.13 | 1,149,126 |
| 2020-06-23 | $18.60 | $18.60 | $18.13 | $18.14 | $16.16 | 471,615 |
| 2020-06-22 | $18.19 | $18.48 | $18.03 | $18.35 | $16.35 | 1,011,756 |
| 2020-06-19 | $18.89 | $19.21 | $18.15 | $18.22 | $16.23 | 4,196,376 |
| 2020-06-18 | $19.01 | $19.44 | $18.81 | $19.16 | $17.07 | 1,195,447 |
| 2020-06-17 | $19.95 | $19.95 | $19.19 | $19.31 | $17.21 | 932,478 |
| 2020-06-16 | $19.64 | $19.96 | $18.94 | $19.41 | $17.30 | 1,148,048 |
| 2020-06-15 | $18.07 | $19.34 | $18.03 | $19.11 | $17.03 | 1,666,828 |
| 2020-06-12 | $18.92 | $18.92 | $18.11 | $18.77 | $16.72 | 706,721 |
| 2020-06-11 | $18.85 | $19.18 | $17.92 | $18.02 | $16.06 | 794,763 |
| 2020-06-10 | $20.09 | $20.77 | $19.30 | $19.86 | $17.70 | 655,692 |
| 2020-06-09 | $20.29 | $20.75 | $19.98 | $20.28 | $18.07 | 783,069 |
| 2020-06-08 | $20.43 | $21.05 | $20.21 | $20.85 | $18.58 | 611,723 |
| 2020-06-05 | $20.49 | $21.08 | $19.76 | $19.99 | $17.81 | 965,400 |
| 2020-06-04 | $19.50 | $20.06 | $19.21 | $19.79 | $17.63 | 738,345 |
| 2020-06-03 | $19.36 | $20.02 | $19.36 | $19.67 | $17.53 | 857,854 |
| 2020-06-02 | $19.34 | $19.48 | $18.89 | $18.97 | $16.90 | 765,882 |
| 2020-06-01 | $19.31 | $19.31 | $18.84 | $19.05 | $16.97 | 1,160,762 |
| 2020-05-29 | $18.74 | $19.17 | $18.59 | $18.63 | $16.60 | 1,123,126 |
| 2020-05-28 | $20.26 | $20.26 | $19.23 | $19.33 | $17.22 | 582,090 |
| 2020-05-27 | $19.65 | $20.08 | $19.39 | $19.79 | $17.63 | 1,000,318 |
| 2020-05-26 | $19.86 | $19.99 | $19.17 | $19.26 | $17.16 | 415,159 |
| 2020-05-22 | $18.51 | $18.84 | $18.17 | $18.82 | $16.77 | 394,402 |
| 2020-05-21 | $18.08 | $18.67 | $18.02 | $18.37 | $16.37 | 358,431 |
| 2020-05-20 | $19.03 | $19.05 | $18.11 | $18.17 | $16.19 | 479,526 |
| 2020-05-19 | $18.59 | $18.86 | $18.19 | $18.52 | $16.50 | 524,194 |
| 2020-05-18 | $16.99 | $19.05 | $16.99 | $18.68 | $16.64 | 1,036,742 |
| 2020-05-15 | $16.34 | $16.65 | $15.92 | $16.28 | $14.51 | 1,822,848 |
| 2020-05-14 | $16.05 | $16.44 | $15.41 | $16.39 | $14.60 | 824,526 |
| 2020-05-13 | $16.80 | $17.19 | $16.34 | $16.39 | $14.60 | 858,160 |
| 2020-05-12 | $17.79 | $17.79 | $16.59 | $17.01 | $15.16 | 1,028,007 |
| 2020-05-11 | $17.12 | $17.78 | $16.82 | $17.63 | $15.71 | 863,868 |
| 2020-05-08 | $16.41 | $17.58 | $16.00 | $17.52 | $15.61 | 671,239 |
| 2020-05-07 | $15.90 | $16.63 | $15.71 | $15.89 | $14.16 | 383,864 |
| 2020-05-06 | $16.18 | $16.47 | $15.59 | $15.68 | $13.97 | 587,724 |
| 2020-05-05 | $16.04 | $16.64 | $16.00 | $16.30 | $14.52 | 500,204 |
| 2020-05-04 | $15.52 | $15.91 | $15.15 | $15.79 | $14.07 | 427,761 |
| 2020-05-01 | $15.87 | $16.26 | $15.16 | $15.71 | $14.00 | 480,924 |
| 2020-04-30 | $16.64 | $16.65 | $15.97 | $16.48 | $14.68 | 756,807 |
| 2020-04-29 | $17.00 | $17.46 | $16.43 | $17.16 | $15.29 | 577,567 |
| 2020-04-28 | $15.75 | $16.18 | $15.53 | $15.82 | $14.10 | 591,293 |
| 2020-04-27 | $15.20 | $15.48 | $14.98 | $15.26 | $13.60 | 646,633 |
| 2020-04-24 | $15.19 | $15.36 | $14.87 | $15.01 | $13.37 | 808,276 |
| 2020-04-23 | $15.51 | $15.74 | $14.92 | $15.19 | $13.53 | 479,395 |
| 2020-04-22 | $15.97 | $16.19 | $15.42 | $15.45 | $13.77 | 502,135 |
| 2020-04-21 | $15.81 | $16.02 | $15.22 | $15.55 | $13.86 | 532,176 |
| 2020-04-20 | $16.91 | $17.18 | $16.17 | $16.36 | $14.58 | 684,831 |
| 2020-04-17 | $17.48 | $17.78 | $17.07 | $17.24 | $15.36 | 647,400 |
| 2020-04-16 | $17.64 | $17.68 | $16.58 | $16.71 | $14.89 | 883,167 |
| 2020-04-15 | $17.72 | $18.02 | $17.31 | $17.63 | $15.71 | 756,696 |
| 2020-04-14 | $18.56 | $19.49 | $18.41 | $18.51 | $16.49 | 530,156 |
| 2020-04-13 | $18.11 | $18.61 | $17.67 | $18.02 | $16.06 | 716,975 |
| 2020-04-09 | $18.06 | $19.00 | $17.91 | $18.79 | $16.74 | 641,973 |
| 2020-04-08 | $16.53 | $17.76 | $16.02 | $17.46 | $15.56 | 1,045,930 |
| 2020-04-07 | $15.26 | $16.45 | $15.26 | $16.05 | $14.30 | 973,483 |
| 2020-04-06 | $14.18 | $14.79 | $13.93 | $14.57 | $12.98 | 563,893 |
| 2020-04-03 | $13.13 | $13.59 | $12.44 | $13.04 | $11.62 | 590,354 |
| 2020-04-02 | $13.19 | $13.98 | $12.88 | $13.26 | $11.82 | 558,756 |
| 2020-04-01 | $14.01 | $14.29 | $12.94 | $13.19 | $11.75 | 964,414 |
| 2020-03-31 | $15.55 | $15.72 | $14.09 | $14.79 | $13.18 | 1,566,905 |
| 2020-03-30 | $15.45 | $15.69 | $14.77 | $15.59 | $13.89 | 895,360 |
| 2020-03-27 | $15.00 | $16.16 | $14.90 | $15.60 | $13.68 | 932,768 |
| 2020-03-26 | $15.66 | $16.47 | $14.57 | $15.68 | $13.75 | 1,307,490 |
| 2020-03-25 | $14.98 | $16.79 | $14.88 | $15.33 | $13.44 | 1,242,230 |
| 2020-03-24 | $14.72 | $15.99 | $13.49 | $14.91 | $13.08 | 1,664,268 |
| 2020-03-23 | $12.78 | $14.10 | $11.60 | $13.63 | $11.95 | 1,368,304 |
| 2020-03-20 | $12.84 | $14.38 | $12.37 | $12.56 | $11.01 | 2,189,983 |
| 2020-03-19 | $8.02 | $13.02 | $7.67 | $12.35 | $10.83 | 2,325,020 |
| 2020-03-18 | $9.20 | $9.56 | $7.16 | $8.00 | $7.02 | 1,776,981 |
| 2020-03-17 | $10.37 | $11.07 | $9.62 | $9.75 | $8.55 | 1,801,004 |
| 2020-03-16 | $13.03 | $13.49 | $9.95 | $10.02 | $8.79 | 1,784,972 |
| 2020-03-13 | $14.75 | $14.89 | $12.41 | $14.45 | $12.67 | 1,777,338 |
| 2020-03-12 | $15.81 | $15.81 | $13.33 | $13.51 | $11.85 | 1,977,991 |
| 2020-03-11 | $19.28 | $19.68 | $16.74 | $16.99 | $14.90 | 1,573,959 |
| 2020-03-10 | $19.42 | $19.71 | $17.32 | $19.68 | $17.26 | 1,846,314 |
| 2020-03-09 | $21.72 | $21.72 | $19.00 | $19.06 | $16.72 | 1,202,761 |
| 2020-03-06 | $22.54 | $22.64 | $21.68 | $22.48 | $19.71 | 1,277,744 |
| 2020-03-05 | $22.51 | $22.96 | $22.31 | $22.88 | $20.07 | 787,802 |
| 2020-03-04 | $22.08 | $22.88 | $22.06 | $22.77 | $19.97 | 566,873 |
| 2020-03-03 | $21.22 | $22.17 | $21.00 | $21.80 | $19.12 | 1,019,951 |
| 2020-03-02 | $20.93 | $21.37 | $20.52 | $21.22 | $18.61 | 1,557,999 |
| 2020-02-28 | $21.11 | $21.47 | $20.47 | $20.87 | $18.30 | 1,437,380 |
| 2020-02-27 | $22.54 | $22.87 | $21.81 | $21.81 | $19.13 | 708,642 |
| 2020-02-26 | $22.91 | $23.27 | $22.73 | $22.81 | $20.00 | 523,304 |
| 2020-02-25 | $23.32 | $23.42 | $22.81 | $22.92 | $20.10 | 902,485 |
| 2020-02-24 | $23.10 | $23.64 | $23.00 | $23.30 | $20.43 | 641,383 |
| 2020-02-21 | $23.47 | $23.50 | $22.57 | $23.27 | $20.41 | 2,292,688 |
| 2020-02-20 | $22.77 | $23.26 | $22.77 | $23.18 | $20.33 | 673,291 |
| 2020-02-19 | $23.01 | $23.09 | $22.66 | $22.76 | $19.96 | 615,057 |
| 2020-02-18 | $23.33 | $23.35 | $22.89 | $23.06 | $20.22 | 600,037 |
| 2020-02-14 | $22.91 | $23.30 | $22.91 | $23.23 | $20.37 | 639,203 |
| 2020-02-13 | $22.85 | $23.00 | $22.61 | $22.81 | $20.00 | 895,871 |
| 2020-02-12 | $22.83 | $22.85 | $22.46 | $22.80 | $20.00 | 1,692,408 |
| 2020-02-11 | $22.94 | $23.09 | $22.77 | $22.83 | $20.02 | 989,699 |
| 2020-02-10 | $22.70 | $23.03 | $22.66 | $22.91 | $20.09 | 665,136 |
| 2020-02-07 | $22.73 | $22.97 | $22.63 | $22.70 | $19.91 | 907,212 |
| 2020-02-06 | $22.57 | $22.85 | $22.43 | $22.67 | $19.88 | 813,971 |
| 2020-02-05 | $22.40 | $22.62 | $22.31 | $22.45 | $19.69 | 1,012,359 |
| 2020-02-04 | $22.32 | $22.45 | $22.17 | $22.43 | $19.67 | 378,718 |
| 2020-02-03 | $22.26 | $22.35 | $22.09 | $22.24 | $19.50 | 900,610 |
| 2020-01-31 | $22.25 | $22.36 | $22.10 | $22.18 | $19.45 | 1,780,384 |
| 2020-01-30 | $22.13 | $22.39 | $22.00 | $22.27 | $19.53 | 2,937,588 |
| 2020-01-29 | $22.02 | $22.19 | $21.95 | $22.14 | $19.42 | 1,723,593 |
| 2020-01-28 | $21.94 | $22.21 | $21.89 | $22.02 | $19.31 | 479,972 |
| 2020-01-27 | $21.76 | $21.97 | $21.65 | $21.93 | $19.23 | 1,714,877 |
| 2020-01-24 | $22.00 | $22.12 | $21.80 | $21.87 | $19.18 | 1,756,711 |
| 2020-01-23 | $21.76 | $22.13 | $21.59 | $22.00 | $19.29 | 1,554,863 |
| 2020-01-22 | $21.85 | $21.89 | $21.59 | $21.82 | $19.14 | 1,975,801 |
| 2020-01-21 | $21.32 | $22.01 | $21.29 | $21.86 | $19.17 | 1,381,227 |
| 2020-01-17 | $21.40 | $21.49 | $21.18 | $21.31 | $18.69 | 918,608 |
| 2020-01-16 | $21.13 | $21.48 | $20.99 | $21.35 | $18.72 | 839,445 |
| 2020-01-15 | $20.79 | $21.21 | $20.72 | $21.11 | $18.51 | 989,303 |
| 2020-01-14 | $20.66 | $20.71 | $20.48 | $20.70 | $18.15 | 649,643 |
| 2020-01-13 | $20.47 | $20.81 | $20.33 | $20.79 | $18.23 | 500,535 |
| 2020-01-10 | $20.17 | $20.50 | $20.05 | $20.43 | $17.91 | 862,862 |
| 2020-01-09 | $20.34 | $20.47 | $20.17 | $20.21 | $17.72 | 812,292 |
| 2020-01-08 | $20.19 | $20.45 | $20.10 | $20.36 | $17.86 | 643,985 |
| 2020-01-07 | $20.33 | $20.57 | $20.03 | $20.14 | $17.66 | 931,225 |
| 2020-01-06 | $20.52 | $20.79 | $20.48 | $20.64 | $18.10 | 704,468 |
| 2020-01-03 | $20.13 | $20.65 | $20.10 | $20.58 | $18.05 | 856,183 |
| 2020-01-02 | $20.63 | $20.64 | $20.04 | $20.19 | $17.71 | 711,998 |
| 2019-12-31 | $20.42 | $20.69 | $20.22 | $20.63 | $18.09 | 975,924 |
| 2019-12-30 | $20.27 | $20.42 | $20.21 | $20.42 | $17.91 | 581,150 |
| 2019-12-27 | $20.36 | $20.54 | $20.28 | $20.50 | $17.78 | 513,367 |
| 2019-12-26 | $20.55 | $20.67 | $20.29 | $20.33 | $17.63 | 396,416 |
| 2019-12-24 | $20.49 | $20.58 | $20.38 | $20.48 | $17.76 | 684,920 |
| 2019-12-23 | $20.58 | $20.64 | $20.37 | $20.42 | $17.71 | 767,885 |
| 2019-12-20 | $20.79 | $20.82 | $20.49 | $20.55 | $17.83 | 2,617,454 |
| 2019-12-19 | $20.78 | $20.97 | $20.71 | $20.80 | $18.04 | 729,320 |
| 2019-12-18 | $20.62 | $20.88 | $20.56 | $20.76 | $18.01 | 449,812 |
| 2019-12-17 | $20.58 | $20.78 | $20.46 | $20.51 | $17.79 | 770,901 |
| 2019-12-16 | $20.29 | $20.69 | $20.24 | $20.61 | $17.88 | 907,491 |
| 2019-12-13 | $20.52 | $20.62 | $20.06 | $20.30 | $17.61 | 999,126 |
| 2019-12-12 | $21.08 | $21.37 | $20.52 | $20.55 | $17.83 | 1,078,424 |
| 2019-12-11 | $21.32 | $21.49 | $21.00 | $21.03 | $18.24 | 1,315,231 |
| 2019-12-10 | $21.61 | $21.70 | $21.18 | $21.40 | $18.56 | 1,055,036 |
| 2019-12-09 | $21.38 | $21.71 | $21.34 | $21.59 | $18.73 | 1,393,736 |
| 2019-12-06 | $21.47 | $21.56 | $21.32 | $21.40 | $18.56 | 717,976 |
| 2019-12-05 | $21.18 | $21.42 | $21.07 | $21.39 | $18.55 | 1,858,052 |
| 2019-12-04 | $21.05 | $21.41 | $21.05 | $21.14 | $18.34 | 1,631,274 |
| 2019-12-03 | $20.77 | $21.08 | $20.69 | $21.05 | $18.26 | 910,312 |
| 2019-12-02 | $20.89 | $20.98 | $20.52 | $20.71 | $17.96 | 571,568 |
| 2019-11-29 | $21.03 | $21.17 | $20.80 | $20.88 | $18.11 | 425,765 |
| 2019-11-27 | $20.83 | $21.05 | $20.82 | $21.04 | $18.25 | 733,234 |
| 2019-11-26 | $20.49 | $20.91 | $20.45 | $20.87 | $18.10 | 1,405,495 |
| 2019-11-25 | $20.10 | $20.54 | $20.10 | $20.46 | $17.75 | 1,028,329 |
| 2019-11-22 | $20.06 | $20.21 | $19.84 | $20.06 | $17.40 | 949,266 |
| 2019-11-21 | $20.12 | $20.20 | $19.98 | $19.98 | $17.33 | 1,594,486 |
| 2019-11-20 | $20.41 | $20.48 | $20.13 | $20.19 | $17.51 | 1,276,735 |
| 2019-11-19 | $20.52 | $20.77 | $20.32 | $20.50 | $17.78 | 934,496 |
| 2019-11-18 | $20.10 | $20.64 | $20.10 | $20.49 | $17.77 | 1,426,028 |
| 2019-11-15 | $19.65 | $20.12 | $19.56 | $20.11 | $17.44 | 1,800,624 |
| 2019-11-14 | $19.51 | $19.68 | $19.49 | $19.61 | $17.01 | 1,388,407 |
| 2019-11-13 | $19.66 | $19.86 | $19.33 | $19.50 | $16.91 | 2,295,028 |
| 2019-11-12 | $20.45 | $20.49 | $19.64 | $19.72 | $17.11 | 1,444,659 |
| 2019-11-11 | $20.50 | $20.79 | $20.22 | $20.42 | $17.71 | 1,104,098 |
| 2019-11-08 | $19.41 | $20.63 | $18.77 | $20.51 | $17.79 | 3,289,311 |
| 2019-11-07 | $22.45 | $22.55 | $21.24 | $21.47 | $18.62 | 1,927,992 |
| 2019-11-06 | $22.74 | $22.82 | $22.36 | $22.45 | $19.47 | 653,616 |
| 2019-11-05 | $23.27 | $23.49 | $22.61 | $22.63 | $19.63 | 622,994 |
| 2019-11-04 | $23.92 | $24.00 | $23.26 | $23.33 | $20.24 | 779,422 |
| 2019-11-01 | $23.79 | $24.30 | $23.61 | $23.88 | $20.71 | 1,152,231 |
| 2019-10-31 | $24.06 | $24.33 | $23.91 | $24.24 | $21.03 | 635,885 |
| 2019-10-30 | $23.61 | $23.99 | $23.46 | $23.99 | $20.81 | 592,845 |
| 2019-10-29 | $23.50 | $23.99 | $23.50 | $23.57 | $20.45 | 899,374 |
| 2019-10-28 | $23.64 | $23.76 | $23.38 | $23.50 | $20.38 | 649,368 |
| 2019-10-25 | $24.41 | $24.41 | $23.62 | $23.74 | $20.59 | 792,255 |
| 2019-10-24 | $24.50 | $24.53 | $24.30 | $24.48 | $21.23 | 675,107 |
| 2019-10-23 | $23.91 | $24.56 | $23.83 | $24.55 | $21.30 | 519,617 |
| 2019-10-22 | $24.18 | $24.26 | $23.90 | $23.91 | $20.74 | 720,242 |
| 2019-10-21 | $24.07 | $24.23 | $24.00 | $24.11 | $20.91 | 724,689 |
| 2019-10-18 | $23.75 | $24.12 | $23.70 | $24.04 | $20.85 | 479,407 |
| 2019-10-17 | $23.46 | $23.86 | $23.44 | $23.84 | $20.68 | 346,648 |
| 2019-10-16 | $23.42 | $23.50 | $23.25 | $23.41 | $20.31 | 393,838 |
| 2019-10-15 | $23.63 | $23.74 | $23.38 | $23.47 | $20.36 | 624,228 |
| 2019-10-14 | $23.42 | $23.64 | $23.34 | $23.57 | $20.45 | 442,708 |
| 2019-10-11 | $23.72 | $23.86 | $23.50 | $23.55 | $20.43 | 428,133 |
| 2019-10-10 | $23.91 | $23.91 | $23.63 | $23.66 | $20.52 | 440,777 |
| 2019-10-09 | $23.91 | $24.03 | $23.74 | $23.83 | $20.67 | 509,711 |
| 2019-10-08 | $23.69 | $23.97 | $23.53 | $23.86 | $20.70 | 564,992 |
| 2019-10-07 | $23.57 | $23.88 | $23.51 | $23.70 | $20.56 | 748,054 |
| 2019-10-04 | $23.31 | $23.64 | $23.23 | $23.63 | $20.50 | 479,860 |
| 2019-10-03 | $22.97 | $23.35 | $22.83 | $23.25 | $20.17 | 512,624 |
| 2019-10-02 | $22.96 | $23.15 | $22.84 | $22.91 | $19.87 | 478,280 |
| 2019-10-01 | $23.42 | $23.52 | $22.88 | $22.94 | $19.90 | 626,198 |
| 2019-09-30 | $23.53 | $23.73 | $23.35 | $23.51 | $20.39 | 688,848 |
| 2019-09-27 | $23.46 | $23.69 | $23.26 | $23.52 | $20.40 | 959,422 |
| 2019-09-26 | $23.44 | $23.65 | $23.14 | $23.57 | $20.25 | 582,027 |
| 2019-09-25 | $23.16 | $23.45 | $23.05 | $23.36 | $20.07 | 834,818 |
| 2019-09-24 | $23.38 | $23.46 | $23.10 | $23.15 | $19.89 | 750,311 |
| 2019-09-23 | $23.20 | $23.43 | $23.09 | $23.26 | $19.98 | 659,334 |
| 2019-09-20 | $23.28 | $23.89 | $23.04 | $23.16 | $19.90 | 1,596,111 |
| 2019-09-19 | $23.39 | $23.67 | $23.25 | $23.30 | $20.02 | 808,977 |
| 2019-09-18 | $23.43 | $23.53 | $23.08 | $23.41 | $20.11 | 580,554 |
| 2019-09-17 | $22.64 | $23.57 | $22.51 | $23.35 | $20.06 | 651,090 |
| 2019-09-16 | $22.77 | $23.19 | $22.77 | $22.97 | $19.74 | 928,337 |
| 2019-09-13 | $23.14 | $23.65 | $22.82 | $22.85 | $19.63 | 810,606 |
| 2019-09-12 | $23.59 | $23.83 | $23.05 | $23.13 | $19.87 | 1,582,668 |
| 2019-09-11 | $22.81 | $23.40 | $22.71 | $23.40 | $20.11 | 781,882 |
| 2019-09-10 | $23.97 | $23.97 | $22.80 | $22.93 | $19.70 | 1,000,891 |
| 2019-09-09 | $24.14 | $24.19 | $23.73 | $24.10 | $20.71 | 1,063,202 |
| 2019-09-06 | $24.11 | $24.28 | $23.96 | $24.22 | $20.81 | 524,067 |
| 2019-09-05 | $24.05 | $24.31 | $23.77 | $24.11 | $20.72 | 1,071,136 |
| 2019-09-04 | $24.13 | $24.28 | $23.96 | $24.10 | $20.71 | 477,325 |
| 2019-09-03 | $24.29 | $24.47 | $23.94 | $24.04 | $20.66 | 660,868 |
| 2019-08-30 | $23.88 | $23.90 | $23.52 | $23.79 | $20.44 | 643,162 |
| 2019-08-29 | $23.44 | $23.95 | $23.29 | $23.93 | $20.56 | 572,618 |
| 2019-08-28 | $23.66 | $23.85 | $23.34 | $23.40 | $20.11 | 962,996 |
| 2019-08-27 | $24.01 | $24.28 | $23.74 | $23.78 | $20.43 | 890,101 |
| 2019-08-26 | $23.84 | $23.99 | $23.66 | $23.84 | $20.48 | 652,400 |
| 2019-08-23 | $24.00 | $24.22 | $23.64 | $23.72 | $20.38 | 870,553 |
| 2019-08-22 | $23.80 | $24.20 | $23.71 | $23.97 | $20.59 | 590,843 |
| 2019-08-21 | $23.80 | $23.98 | $23.54 | $23.78 | $20.43 | 726,193 |
| 2019-08-20 | $23.48 | $23.62 | $23.32 | $23.46 | $20.16 | 652,993 |
| 2019-08-19 | $23.36 | $23.49 | $23.17 | $23.42 | $20.12 | 776,812 |
| 2019-08-16 | $23.01 | $23.47 | $22.90 | $23.28 | $20.00 | 894,569 |
| 2019-08-15 | $22.55 | $22.99 | $22.52 | $22.93 | $19.70 | 1,294,248 |
| 2019-08-14 | $22.76 | $22.80 | $22.39 | $22.48 | $19.31 | 691,611 |
| 2019-08-13 | $22.88 | $22.98 | $22.61 | $22.80 | $19.59 | 618,214 |
| 2019-08-12 | $22.67 | $23.19 | $22.56 | $22.82 | $19.61 | 1,322,302 |
| 2019-08-09 | $22.60 | $22.71 | $22.37 | $22.55 | $19.37 | 848,669 |
| 2019-08-08 | $22.49 | $22.78 | $22.37 | $22.64 | $19.45 | 1,075,298 |
| 2019-08-07 | $21.95 | $22.70 | $20.57 | $22.50 | $19.33 | 2,306,494 |
| 2019-08-06 | $22.53 | $23.12 | $22.53 | $22.88 | $19.66 | 656,736 |
| 2019-08-05 | $23.00 | $23.00 | $22.13 | $22.67 | $19.48 | 874,419 |
| 2019-08-02 | $23.08 | $23.25 | $22.91 | $23.15 | $19.89 | 520,990 |
| 2019-08-01 | $23.20 | $23.43 | $22.98 | $23.08 | $19.83 | 754,036 |
| 2019-07-31 | $23.49 | $23.62 | $23.07 | $23.23 | $19.96 | 804,408 |
| 2019-07-30 | $23.23 | $23.57 | $23.23 | $23.46 | $20.16 | 450,827 |
| 2019-07-29 | $23.35 | $23.51 | $23.19 | $23.26 | $19.98 | 472,024 |
| 2019-07-26 | $23.19 | $23.41 | $23.10 | $23.33 | $20.05 | 533,738 |
| 2019-07-25 | $23.43 | $23.43 | $23.02 | $23.14 | $19.88 | 406,006 |
| 2019-07-24 | $23.47 | $23.55 | $23.14 | $23.47 | $20.17 | 514,573 |
| 2019-07-23 | $23.16 | $23.49 | $22.98 | $23.43 | $20.13 | 688,013 |
| 2019-07-22 | $23.26 | $23.32 | $22.98 | $23.06 | $19.81 | 600,181 |
| 2019-07-19 | $23.70 | $23.79 | $23.07 | $23.16 | $19.90 | 567,055 |
| 2019-07-18 | $23.64 | $23.93 | $23.52 | $23.77 | $20.42 | 411,231 |
| 2019-07-17 | $23.93 | $24.02 | $23.59 | $23.74 | $20.40 | 521,246 |
| 2019-07-16 | $23.64 | $24.00 | $23.57 | $23.82 | $20.47 | 512,545 |
| 2019-07-15 | $24.05 | $24.14 | $23.76 | $23.82 | $20.47 | 607,707 |
| 2019-07-12 | $24.17 | $24.27 | $23.93 | $24.07 | $20.68 | 747,493 |
| 2019-07-11 | $24.44 | $24.50 | $24.06 | $24.13 | $20.73 | 1,268,810 |
| 2019-07-10 | $24.42 | $24.60 | $24.25 | $24.47 | $21.02 | 643,650 |
| 2019-07-09 | $24.53 | $24.64 | $24.11 | $24.38 | $20.95 | 1,173,187 |
| 2019-07-08 | $24.18 | $24.64 | $24.18 | $24.54 | $21.08 | 530,391 |
| 2019-07-05 | $24.27 | $24.39 | $23.75 | $24.25 | $20.84 | 802,947 |
| 2019-07-03 | $24.25 | $24.65 | $24.25 | $24.45 | $21.01 | 432,686 |
| 2019-07-02 | $23.53 | $24.33 | $23.47 | $24.25 | $20.84 | 957,587 |
| 2019-07-01 | $24.01 | $24.10 | $22.80 | $23.41 | $20.11 | 1,372,411 |
| 2019-06-28 | $23.64 | $24.33 | $23.55 | $23.78 | $20.43 | 4,766,797 |
| 2019-06-27 | $23.15 | $23.65 | $23.12 | $23.64 | $20.31 | 593,076 |
| 2019-06-26 | $24.21 | $24.33 | $23.29 | $23.30 | $19.83 | 961,581 |
| 2019-06-25 | $24.76 | $24.93 | $24.21 | $24.28 | $20.66 | 614,074 |
| 2019-06-24 | $24.82 | $24.83 | $24.54 | $24.66 | $20.99 | 800,430 |
| 2019-06-21 | $24.93 | $24.93 | $24.44 | $24.67 | $21.00 | 1,420,446 |
| 2019-06-20 | $25.16 | $25.30 | $24.96 | $25.01 | $21.29 | 1,156,699 |
| 2019-06-19 | $24.56 | $25.06 | $24.24 | $25.00 | $21.28 | 895,229 |
| 2019-06-18 | $24.87 | $24.99 | $24.49 | $24.64 | $20.97 | 496,720 |
| 2019-06-17 | $24.35 | $24.88 | $24.35 | $24.67 | $21.00 | 634,945 |
| 2019-06-14 | $24.33 | $24.59 | $24.26 | $24.36 | $20.73 | 595,596 |
| 2019-06-13 | $24.38 | $24.49 | $24.14 | $24.36 | $20.73 | 435,819 |
| 2019-06-12 | $24.04 | $24.36 | $23.93 | $24.29 | $20.67 | 752,066 |
| 2019-06-11 | $24.07 | $24.17 | $23.70 | $24.06 | $20.48 | 508,705 |
| 2019-06-10 | $24.19 | $24.29 | $23.99 | $24.02 | $20.44 | 400,508 |
| 2019-06-07 | $24.26 | $24.35 | $24.02 | $24.19 | $20.59 | 1,119,085 |
| 2019-06-06 | $24.27 | $24.37 | $23.95 | $24.10 | $20.51 | 776,742 |
| 2019-06-05 | $23.76 | $24.29 | $23.65 | $24.28 | $20.66 | 964,839 |
| 2019-06-04 | $24.23 | $24.34 | $23.27 | $23.62 | $20.10 | 1,090,042 |
| 2019-06-03 | $24.34 | $24.43 | $24.00 | $24.23 | $20.62 | 936,017 |
| 2019-05-31 | $24.07 | $24.45 | $23.80 | $24.31 | $20.69 | 996,742 |
| 2019-05-30 | $24.52 | $24.71 | $24.38 | $24.48 | $20.83 | 1,032,795 |
| 2019-05-29 | $25.23 | $25.27 | $24.35 | $24.47 | $20.83 | 801,315 |
| 2019-05-28 | $25.25 | $25.50 | $24.89 | $24.93 | $21.22 | 1,353,549 |
| 2019-05-24 | $25.39 | $25.48 | $25.17 | $25.28 | $21.52 | 1,020,166 |
| 2019-05-23 | $25.25 | $25.52 | $25.08 | $25.24 | $21.48 | 520,055 |
| 2019-05-22 | $25.30 | $25.47 | $25.22 | $25.31 | $21.54 | 618,860 |
| 2019-05-21 | $24.98 | $25.33 | $24.97 | $25.32 | $21.55 | 505,887 |
| 2019-05-20 | $25.27 | $25.32 | $24.75 | $24.90 | $21.19 | 609,752 |
| 2019-05-17 | $25.26 | $25.39 | $25.04 | $25.31 | $21.54 | 511,246 |
| 2019-05-16 | $25.13 | $25.54 | $25.13 | $25.25 | $21.49 | 883,982 |
| 2019-05-15 | $25.11 | $25.45 | $25.08 | $25.23 | $21.47 | 815,153 |
| 2019-05-14 | $25.12 | $25.20 | $24.82 | $25.14 | $21.40 | 775,096 |
| 2019-05-13 | $24.59 | $25.14 | $24.52 | $25.01 | $21.29 | 836,003 |
| 2019-05-10 | $24.20 | $24.71 | $24.07 | $24.71 | $21.03 | 1,621,560 |
| 2019-05-09 | $24.24 | $24.45 | $23.93 | $24.20 | $20.60 | 1,046,367 |
| 2019-05-08 | $23.99 | $24.50 | $23.85 | $24.19 | $20.59 | 840,231 |
| 2019-05-07 | $24.51 | $24.66 | $23.93 | $24.03 | $20.45 | 811,858 |
| 2019-05-06 | $24.60 | $24.65 | $24.26 | $24.57 | $20.91 | 749,797 |
| 2019-05-03 | $24.39 | $24.69 | $24.26 | $24.61 | $20.95 | 669,602 |
| 2019-05-02 | $24.21 | $24.57 | $24.05 | $24.28 | $20.66 | 572,051 |
| 2019-05-01 | $24.26 | $24.61 | $24.15 | $24.23 | $20.62 | 1,406,997 |
| 2019-04-30 | $23.95 | $24.35 | $23.87 | $24.25 | $20.64 | 1,914,693 |
| 2019-04-29 | $23.94 | $24.12 | $23.78 | $23.85 | $20.30 | 665,467 |
| 2019-04-26 | $23.75 | $24.10 | $23.72 | $23.97 | $20.40 | 662,304 |
| 2019-04-25 | $23.72 | $23.75 | $23.27 | $23.70 | $20.17 | 701,906 |
| 2019-04-24 | $23.77 | $23.93 | $23.62 | $23.77 | $20.23 | 646,890 |
| 2019-04-23 | $23.21 | $23.83 | $23.08 | $23.70 | $20.17 | 1,240,212 |
| 2019-04-22 | $23.36 | $23.38 | $22.86 | $23.14 | $19.69 | 909,610 |
| 2019-04-18 | $23.07 | $23.44 | $22.93 | $23.39 | $19.91 | 1,085,950 |
| 2019-04-17 | $23.41 | $23.48 | $22.81 | $23.08 | $19.64 | 1,416,884 |
| 2019-04-16 | $24.03 | $24.04 | $23.35 | $23.44 | $19.95 | 981,704 |
| 2019-04-15 | $24.35 | $24.41 | $23.89 | $24.00 | $20.43 | 519,705 |
| 2019-04-12 | $24.25 | $24.43 | $24.09 | $24.29 | $20.67 | 1,227,269 |
| 2019-04-11 | $23.94 | $24.36 | $23.87 | $24.28 | $20.66 | 5,297,589 |
| 2019-04-10 | $23.53 | $23.94 | $23.53 | $23.89 | $20.33 | 740,090 |
| 2019-04-09 | $23.47 | $23.80 | $23.42 | $23.49 | $19.99 | 597,918 |
| 2019-04-08 | $23.57 | $23.57 | $23.27 | $23.37 | $19.89 | 650,224 |
| 2019-04-05 | $23.42 | $23.63 | $23.31 | $23.60 | $20.09 | 629,954 |
| 2019-04-04 | $23.37 | $23.46 | $23.08 | $23.36 | $19.88 | 734,348 |
| 2019-04-03 | $23.29 | $23.37 | $23.10 | $23.35 | $19.87 | 580,466 |
| 2019-04-02 | $23.37 | $23.39 | $22.70 | $23.31 | $19.84 | 1,014,065 |
| 2019-04-01 | $23.36 | $23.42 | $22.92 | $23.34 | $19.86 | 628,090 |
| 2019-03-29 | $23.47 | $23.62 | $23.29 | $23.46 | $19.97 | 984,925 |
| 2019-03-28 | $23.38 | $23.47 | $23.13 | $23.43 | $19.94 | 560,184 |
| 2019-03-27 | $23.71 | $23.71 | $23.31 | $23.53 | $19.84 | 682,160 |
| 2019-03-26 | $23.79 | $23.83 | $23.56 | $23.71 | $19.99 | 716,192 |
| 2019-03-25 | $23.43 | $23.86 | $23.23 | $23.63 | $19.92 | 921,978 |
| 2019-03-22 | $23.91 | $24.05 | $23.42 | $23.43 | $19.75 | 672,012 |
| 2019-03-21 | $23.16 | $24.00 | $23.13 | $23.86 | $20.11 | 722,060 |
| 2019-03-20 | $23.10 | $23.44 | $22.89 | $23.22 | $19.57 | 1,112,620 |
| 2019-03-19 | $23.46 | $23.64 | $23.06 | $23.13 | $19.50 | 781,742 |
| 2019-03-18 | $23.90 | $23.90 | $23.31 | $23.38 | $19.71 | 1,040,373 |
| 2019-03-15 | $24.03 | $24.10 | $23.78 | $23.87 | $20.12 | 1,177,703 |
| 2019-03-14 | $24.03 | $24.07 | $23.89 | $23.97 | $20.21 | 569,381 |
| 2019-03-13 | $23.74 | $24.09 | $23.74 | $23.97 | $20.21 | 705,350 |
| 2019-03-12 | $23.63 | $23.82 | $23.56 | $23.71 | $19.99 | 571,693 |
| 2019-03-11 | $23.21 | $23.63 | $23.14 | $23.56 | $19.86 | 840,046 |
| 2019-03-08 | $22.85 | $23.30 | $22.85 | $23.22 | $19.57 | 725,662 |
| 2019-03-07 | $22.78 | $23.22 | $22.73 | $22.86 | $19.27 | 1,337,594 |
| 2019-03-06 | $22.66 | $22.81 | $22.49 | $22.72 | $19.15 | 1,633,190 |
| 2019-03-05 | $22.34 | $22.72 | $22.27 | $22.65 | $19.09 | 1,012,398 |
| 2019-03-04 | $22.34 | $22.51 | $22.09 | $22.40 | $18.88 | 1,490,772 |
| 2019-03-01 | $22.43 | $22.48 | $21.97 | $22.33 | $18.82 | 760,886 |
| 2019-02-28 | $22.37 | $22.75 | $22.33 | $22.34 | $18.83 | 728,731 |
| 2019-02-27 | $22.59 | $22.62 | $22.16 | $22.47 | $18.94 | 491,224 |
| 2019-02-26 | $22.78 | $22.86 | $22.55 | $22.69 | $19.13 | 608,237 |
| 2019-02-25 | $22.91 | $23.02 | $22.48 | $22.67 | $19.11 | 632,654 |
| 2019-02-22 | $22.85 | $23.21 | $22.80 | $22.84 | $19.25 | 1,924,532 |
| 2019-02-21 | $22.52 | $22.85 | $22.40 | $22.79 | $19.21 | 727,052 |
| 2019-02-20 | $22.54 | $22.69 | $22.29 | $22.60 | $19.05 | 786,500 |
| 2019-02-19 | $22.49 | $22.85 | $22.35 | $22.56 | $19.02 | 1,038,498 |
| 2019-02-15 | $22.21 | $22.45 | $22.01 | $22.42 | $18.90 | 874,824 |
| 2019-02-14 | $22.46 | $22.87 | $21.94 | $22.16 | $18.68 | 1,184,778 |
| 2019-02-13 | $21.80 | $22.07 | $21.52 | $22.03 | $18.57 | 1,184,834 |
| 2019-02-12 | $22.65 | $22.66 | $21.72 | $21.85 | $18.42 | 1,126,805 |
| 2019-02-11 | $22.21 | $22.66 | $22.10 | $22.63 | $19.08 | 896,048 |
| 2019-02-08 | $22.21 | $22.41 | $21.99 | $22.18 | $18.70 | 548,950 |
| 2019-02-07 | $21.93 | $22.45 | $21.75 | $22.33 | $18.82 | 854,857 |
| 2019-02-06 | $22.00 | $22.00 | $21.70 | $21.85 | $18.42 | 303,803 |
| 2019-02-05 | $22.04 | $22.08 | $21.75 | $22.00 | $18.55 | 920,496 |
| 2019-02-04 | $21.79 | $22.07 | $21.54 | $22.03 | $18.57 | 812,557 |
| 2019-02-01 | $21.96 | $22.13 | $21.54 | $21.72 | $18.31 | 1,356,509 |
| 2019-01-31 | $21.92 | $21.99 | $21.67 | $21.98 | $18.53 | 673,112 |
| 2019-01-30 | $21.69 | $22.21 | $21.58 | $21.92 | $18.48 | 942,769 |
| 2019-01-29 | $21.35 | $21.75 | $21.35 | $21.68 | $18.28 | 869,881 |
| 2019-01-28 | $21.13 | $21.47 | $21.05 | $21.38 | $18.02 | 1,163,598 |
| 2019-01-25 | $20.77 | $21.16 | $20.75 | $21.15 | $17.83 | 1,275,201 |
| 2019-01-24 | $20.63 | $20.89 | $20.41 | $20.74 | $17.48 | 492,191 |
| 2019-01-23 | $20.10 | $20.58 | $20.02 | $20.57 | $17.34 | 1,011,714 |
| 2019-01-22 | $20.24 | $20.28 | $19.88 | $20.07 | $16.92 | 538,264 |
| 2019-01-18 | $20.70 | $20.70 | $20.15 | $20.22 | $17.05 | 726,019 |
| 2019-01-17 | $20.43 | $20.72 | $20.39 | $20.66 | $17.42 | 878,981 |
| 2019-01-16 | $20.32 | $20.59 | $20.32 | $20.53 | $17.31 | 884,579 |
| 2019-01-15 | $19.99 | $20.42 | $19.95 | $20.33 | $17.14 | 634,589 |
| 2019-01-14 | $19.85 | $20.00 | $19.71 | $19.95 | $16.82 | 898,783 |
| 2019-01-11 | $19.86 | $20.10 | $19.58 | $19.90 | $16.78 | 1,719,204 |
| 2019-01-10 | $19.30 | $19.88 | $19.24 | $19.75 | $16.65 | 3,083,079 |
| 2019-01-09 | $19.34 | $19.46 | $18.92 | $19.38 | $16.34 | 1,102,070 |
| 2019-01-08 | $18.86 | $18.99 | $18.46 | $18.91 | $15.94 | 1,744,038 |
| 2019-01-07 | $18.45 | $18.73 | $18.41 | $18.49 | $15.59 | 671,738 |
| 2019-01-04 | $18.17 | $18.56 | $18.09 | $18.41 | $15.52 | 728,340 |
| 2019-01-03 | $17.93 | $18.42 | $17.86 | $18.15 | $15.30 | 673,673 |
| 2019-01-02 | $18.28 | $18.28 | $17.71 | $17.89 | $15.08 | 918,100 |
| 2018-12-31 | $18.57 | $18.57 | $18.09 | $18.46 | $15.56 | 919,013 |
| 2018-12-28 | $18.41 | $18.56 | $18.06 | $18.49 | $15.59 | 1,833,596 |
| 2018-12-27 | $18.51 | $18.64 | $17.85 | $18.45 | $15.38 | 1,115,127 |
| 2018-12-26 | $18.07 | $18.71 | $17.75 | $18.68 | $15.57 | 823,792 |
| 2018-12-24 | $18.72 | $18.92 | $18.05 | $18.05 | $15.05 | 623,597 |
| 2018-12-21 | $19.38 | $19.70 | $18.63 | $18.69 | $15.58 | 2,401,088 |
| 2018-12-20 | $19.30 | $19.65 | $19.13 | $19.35 | $16.13 | 1,142,616 |
| 2018-12-19 | $20.03 | $20.30 | $19.51 | $19.56 | $16.31 | 1,209,354 |
| 2018-12-18 | $19.79 | $20.25 | $19.79 | $20.00 | $16.68 | 660,943 |
| 2018-12-17 | $20.44 | $20.60 | $19.62 | $19.72 | $16.44 | 883,304 |
| 2018-12-14 | $20.16 | $20.52 | $20.12 | $20.44 | $17.04 | 649,204 |
| 2018-12-13 | $19.89 | $20.36 | $19.85 | $20.27 | $16.90 | 654,279 |
| 2018-12-12 | $20.19 | $20.34 | $19.77 | $19.85 | $16.55 | 1,117,862 |
| 2018-12-11 | $20.29 | $20.56 | $20.13 | $20.15 | $16.80 | 1,201,744 |
| 2018-12-10 | $20.31 | $20.38 | $20.04 | $20.25 | $16.88 | 986,601 |
| 2018-12-07 | $20.10 | $20.26 | $19.96 | $20.16 | $16.81 | 856,869 |
| 2018-12-06 | $19.68 | $20.22 | $19.36 | $20.20 | $16.84 | 989,333 |
| 2018-12-04 | $20.53 | $20.65 | $19.73 | $19.81 | $16.52 | 1,709,174 |
| 2018-12-03 | $20.20 | $20.37 | $19.91 | $20.35 | $16.97 | 1,187,437 |
| 2018-11-30 | $19.96 | $20.17 | $19.80 | $20.02 | $16.69 | 1,537,194 |
| 2018-11-29 | $19.59 | $20.00 | $19.55 | $19.88 | $16.58 | 1,751,089 |
| 2018-11-28 | $19.40 | $19.49 | $19.23 | $19.41 | $16.18 | 616,590 |
| 2018-11-27 | $19.28 | $19.45 | $19.19 | $19.35 | $16.13 | 469,551 |
| 2018-11-26 | $19.57 | $19.58 | $19.18 | $19.26 | $16.06 | 478,317 |
| 2018-11-23 | $19.04 | $19.57 | $18.85 | $19.49 | $16.25 | 651,783 |
| 2018-11-21 | $19.26 | $19.36 | $19.09 | $19.09 | $15.92 | 529,017 |
| 2018-11-20 | $19.27 | $19.54 | $19.18 | $19.26 | $16.06 | 674,348 |
| 2018-11-19 | $19.43 | $19.66 | $19.11 | $19.31 | $16.10 | 472,404 |
| 2018-11-16 | $18.81 | $19.42 | $18.81 | $19.41 | $16.18 | 932,742 |
| 2018-11-15 | $19.25 | $19.25 | $18.68 | $18.98 | $15.82 | 733,684 |
| 2018-11-14 | $19.36 | $19.48 | $19.17 | $19.28 | $16.07 | 668,652 |
| 2018-11-13 | $19.50 | $19.75 | $19.06 | $19.19 | $16.00 | 489,507 |
| 2018-11-12 | $19.42 | $19.86 | $19.39 | $19.53 | $16.28 | 561,298 |
| 2018-11-09 | $19.60 | $19.68 | $19.26 | $19.38 | $16.16 | 818,215 |
| 2018-11-08 | $19.32 | $19.68 | $19.24 | $19.66 | $16.39 | 967,676 |
| 2018-11-07 | $19.15 | $19.32 | $18.92 | $19.30 | $16.09 | 995,599 |
| 2018-11-06 | $18.70 | $19.09 | $18.11 | $18.96 | $15.81 | 1,570,781 |
| 2018-11-05 | $17.64 | $18.24 | $17.64 | $18.04 | $15.04 | 740,403 |
| 2018-11-02 | $17.90 | $17.94 | $17.34 | $17.54 | $14.62 | 701,244 |
| 2018-11-01 | $17.65 | $17.92 | $17.49 | $17.90 | $14.92 | 630,983 |
| 2018-10-31 | $18.09 | $18.09 | $17.63 | $17.66 | $14.72 | 574,344 |
| 2018-10-30 | $17.89 | $18.38 | $17.82 | $18.08 | $15.07 | 769,509 |
| 2018-10-29 | $17.92 | $18.17 | $17.72 | $17.90 | $14.92 | 746,911 |
| 2018-10-26 | $17.74 | $17.76 | $17.12 | $17.74 | $14.79 | 1,414,758 |
| 2018-10-25 | $17.56 | $17.88 | $17.17 | $17.81 | $14.85 | 751,168 |
| 2018-10-24 | $17.34 | $17.61 | $17.28 | $17.55 | $14.63 | 646,330 |
| 2018-10-23 | $17.13 | $17.40 | $16.95 | $17.21 | $14.35 | 500,425 |
| 2018-10-22 | $17.40 | $17.81 | $17.20 | $17.22 | $14.36 | 271,844 |
| 2018-10-19 | $17.28 | $17.41 | $17.20 | $17.39 | $14.50 | 460,289 |
| 2018-10-18 | $17.29 | $17.54 | $17.25 | $17.30 | $14.42 | 255,480 |
| 2018-10-17 | $17.42 | $17.48 | $17.18 | $17.31 | $14.43 | 475,126 |
| 2018-10-16 | $17.03 | $17.51 | $16.89 | $17.45 | $14.55 | 439,352 |
| 2018-10-15 | $16.82 | $17.15 | $16.81 | $16.99 | $14.17 | 313,008 |
| 2018-10-12 | $17.15 | $17.15 | $16.69 | $16.80 | $14.01 | 606,979 |
| 2018-10-11 | $17.53 | $17.58 | $16.89 | $16.97 | $14.15 | 726,032 |
| 2018-10-10 | $17.50 | $17.97 | $17.50 | $17.53 | $14.62 | 494,745 |
| 2018-10-09 | $17.35 | $17.66 | $17.33 | $17.60 | $14.67 | 438,745 |
| 2018-10-08 | $17.17 | $17.50 | $17.17 | $17.38 | $14.49 | 427,159 |
| 2018-10-05 | $17.04 | $17.22 | $16.95 | $17.14 | $14.29 | 356,491 |
| 2018-10-04 | $17.03 | $17.12 | $16.83 | $17.01 | $14.18 | 776,455 |
| 2018-10-03 | $17.34 | $17.45 | $17.04 | $17.12 | $14.27 | 277,810 |
| 2018-10-02 | $17.42 | $17.57 | $17.24 | $17.35 | $14.47 | 282,087 |
| 2018-10-01 | $17.70 | $17.88 | $17.37 | $17.40 | $14.51 | 346,313 |
| 2018-09-28 | $17.26 | $17.71 | $17.26 | $17.71 | $14.77 | 461,473 |
| 2018-09-27 | $17.01 | $17.28 | $16.97 | $17.27 | $14.40 | 294,663 |
| 2018-09-26 | $17.35 | $17.44 | $17.07 | $17.10 | $14.09 | 692,653 |
| 2018-09-25 | $17.52 | $17.64 | $17.41 | $17.42 | $14.35 | 443,453 |
| 2018-09-24 | $17.91 | $17.97 | $17.36 | $17.45 | $14.38 | 643,370 |
| 2018-09-21 | $17.99 | $18.06 | $17.83 | $17.93 | $14.77 | 1,092,290 |
| 2018-09-20 | $17.84 | $18.03 | $17.65 | $17.99 | $14.82 | 369,898 |
| 2018-09-19 | $18.15 | $18.17 | $17.77 | $17.80 | $14.67 | 583,975 |
| 2018-09-18 | $18.29 | $18.42 | $18.05 | $18.15 | $14.96 | 292,518 |
| 2018-09-17 | $18.16 | $18.31 | $18.01 | $18.29 | $15.07 | 714,140 |
| 2018-09-14 | $18.22 | $18.31 | $18.02 | $18.22 | $15.01 | 466,313 |
| 2018-09-13 | $18.18 | $18.39 | $18.12 | $18.36 | $15.13 | 439,512 |
| 2018-09-12 | $18.02 | $18.27 | $17.99 | $18.16 | $14.96 | 497,148 |
| 2018-09-11 | $17.98 | $18.06 | $17.79 | $18.00 | $14.83 | 453,667 |
| 2018-09-10 | $17.97 | $18.14 | $17.95 | $17.98 | $14.82 | 271,929 |
| 2018-09-07 | $18.17 | $18.17 | $17.80 | $17.92 | $14.77 | 316,842 |
| 2018-09-06 | $18.15 | $18.29 | $18.14 | $18.22 | $15.01 | 233,704 |
| 2018-09-05 | $18.10 | $18.21 | $17.99 | $18.14 | $14.95 | 610,320 |
| 2018-09-04 | $18.44 | $18.49 | $18.10 | $18.14 | $14.95 | 293,302 |
| 2018-08-31 | $18.44 | $18.55 | $18.37 | $18.45 | $15.20 | 285,332 |
| 2018-08-30 | $18.44 | $18.53 | $18.31 | $18.45 | $15.20 | 182,010 |
| 2018-08-29 | $18.52 | $18.59 | $18.35 | $18.44 | $15.19 | 577,507 |
| 2018-08-28 | $18.32 | $18.52 | $18.20 | $18.50 | $15.24 | 424,325 |
| 2018-08-27 | $18.40 | $18.47 | $18.23 | $18.29 | $15.07 | 343,832 |
| 2018-08-24 | $18.26 | $18.41 | $18.16 | $18.38 | $15.14 | 312,441 |
| 2018-08-23 | $18.34 | $18.45 | $18.25 | $18.30 | $15.08 | 335,982 |
| 2018-08-22 | $18.40 | $18.49 | $18.15 | $18.36 | $15.13 | 261,536 |
| 2018-08-21 | $18.22 | $18.51 | $18.14 | $18.43 | $15.19 | 576,709 |
| 2018-08-20 | $18.23 | $18.32 | $18.05 | $18.15 | $14.96 | 678,916 |
| 2018-08-17 | $18.04 | $18.18 | $17.97 | $18.12 | $14.93 | 1,186,879 |
| 2018-08-16 | $17.91 | $18.14 | $17.81 | $18.09 | $14.91 | 792,231 |
| 2018-08-15 | $17.83 | $17.98 | $17.65 | $17.92 | $14.77 | 2,080,781 |
| 2018-08-14 | $17.49 | $18.01 | $17.49 | $17.86 | $14.72 | 779,938 |
| 2018-08-13 | $17.46 | $17.54 | $17.31 | $17.50 | $14.42 | 501,455 |
| 2018-08-10 | $17.66 | $17.79 | $17.36 | $17.38 | $14.32 | 1,205,208 |
| 2018-08-09 | $17.74 | $17.81 | $17.64 | $17.66 | $14.55 | 469,951 |
| 2018-08-08 | $17.74 | $17.77 | $17.49 | $17.64 | $14.53 | 395,005 |
| 2018-08-07 | $17.88 | $17.88 | $17.61 | $17.72 | $14.60 | 764,250 |
| 2018-08-06 | $17.65 | $17.97 | $17.55 | $17.86 | $14.72 | 643,615 |
| 2018-08-03 | $17.13 | $17.86 | $17.05 | $17.62 | $14.52 | 802,323 |
| 2018-08-02 | $17.60 | $17.60 | $16.77 | $17.03 | $14.03 | 715,072 |
| 2018-08-01 | $16.83 | $17.09 | $16.57 | $17.06 | $14.06 | 567,134 |
| 2018-07-31 | $16.59 | $16.97 | $16.59 | $16.91 | $13.93 | 439,334 |
| 2018-07-30 | $16.43 | $16.67 | $16.29 | $16.60 | $13.68 | 236,676 |
| 2018-07-27 | $16.87 | $16.92 | $16.30 | $16.46 | $13.56 | 364,494 |
| 2018-07-26 | $16.81 | $17.06 | $16.81 | $16.84 | $13.88 | 585,913 |
| 2018-07-25 | $16.69 | $16.96 | $16.69 | $16.81 | $13.85 | 513,013 |
| 2018-07-24 | $16.96 | $16.96 | $16.66 | $16.70 | $13.76 | 536,090 |
| 2018-07-23 | $17.00 | $17.02 | $16.77 | $16.91 | $13.93 | 488,160 |
| 2018-07-20 | $17.23 | $17.31 | $16.88 | $17.00 | $14.01 | 485,693 |
| 2018-07-19 | $16.84 | $17.40 | $16.79 | $17.30 | $14.25 | 468,812 |
| 2018-07-18 | $16.82 | $16.89 | $16.64 | $16.88 | $13.91 | 353,004 |
| 2018-07-17 | $16.99 | $17.09 | $16.85 | $16.87 | $13.90 | 351,089 |
| 2018-07-16 | $16.86 | $17.01 | $16.70 | $16.93 | $13.95 | 270,096 |
| 2018-07-13 | $17.15 | $17.25 | $16.88 | $16.90 | $13.93 | 253,291 |
| 2018-07-12 | $17.25 | $17.34 | $17.02 | $17.12 | $14.11 | 464,016 |
| 2018-07-11 | $17.15 | $17.42 | $17.12 | $17.28 | $14.24 | 1,680,724 |
| 2018-07-10 | $17.09 | $17.26 | $17.05 | $17.16 | $14.14 | 1,135,162 |
| 2018-07-09 | $17.27 | $17.28 | $16.94 | $17.13 | $14.11 | 622,130 |
| 2018-07-06 | $17.36 | $17.49 | $17.22 | $17.28 | $14.24 | 384,649 |
| 2018-07-05 | $17.19 | $17.29 | $17.05 | $17.29 | $14.25 | 652,357 |
| 2018-07-03 | $17.00 | $17.22 | $16.91 | $17.12 | $14.11 | 520,517 |
| 2018-07-02 | $16.69 | $17.02 | $16.65 | $17.02 | $14.02 | 522,147 |
| 2018-06-29 | $16.88 | $16.95 | $16.68 | $16.69 | $13.75 | 433,906 |
| 2018-06-28 | $16.74 | $16.99 | $16.72 | $16.88 | $13.91 | 405,227 |
| 2018-06-27 | $17.04 | $17.13 | $16.91 | $16.95 | $13.80 | 441,187 |
| 2018-06-26 | $17.13 | $17.13 | $16.85 | $17.01 | $13.85 | 456,488 |
| 2018-06-25 | $17.07 | $17.25 | $16.81 | $17.07 | $13.90 | 999,193 |
| 2018-06-22 | $16.85 | $17.04 | $16.68 | $16.95 | $13.80 | 2,936,008 |
| 2018-06-21 | $16.87 | $16.89 | $16.69 | $16.77 | $13.65 | 887,954 |
| 2018-06-20 | $16.57 | $16.93 | $16.57 | $16.83 | $13.70 | 374,677 |
| 2018-06-19 | $16.78 | $16.88 | $16.57 | $16.58 | $13.50 | 406,854 |
| 2018-06-18 | $16.74 | $16.80 | $16.57 | $16.79 | $13.67 | 365,004 |
| 2018-06-15 | $16.65 | $17.00 | $16.65 | $16.83 | $13.70 | 795,200 |
| 2018-06-14 | $16.42 | $16.79 | $16.37 | $16.68 | $13.58 | 453,184 |
| 2018-06-13 | $16.77 | $16.91 | $16.33 | $16.38 | $13.33 | 464,864 |
| 2018-06-12 | $16.59 | $16.86 | $16.52 | $16.77 | $13.65 | 514,342 |
| 2018-06-11 | $16.58 | $16.66 | $16.53 | $16.58 | $13.50 | 212,837 |
| 2018-06-08 | $16.64 | $16.77 | $16.51 | $16.68 | $13.58 | 294,600 |
| 2018-06-07 | $16.71 | $16.79 | $16.59 | $16.64 | $13.55 | 364,342 |
| 2018-06-06 | $16.60 | $16.72 | $16.50 | $16.69 | $13.59 | 369,798 |
| 2018-06-05 | $16.85 | $16.88 | $16.61 | $16.65 | $13.55 | 943,705 |
| 2018-06-04 | $16.60 | $16.87 | $16.47 | $16.85 | $13.72 | 869,722 |
| 2018-06-01 | $16.49 | $16.62 | $16.34 | $16.57 | $13.49 | 558,629 |
| 2018-05-31 | $16.55 | $16.58 | $16.43 | $16.49 | $13.42 | 587,953 |
| 2018-05-30 | $16.22 | $16.50 | $16.09 | $16.44 | $13.38 | 817,557 |
| 2018-05-29 | $15.98 | $16.27 | $15.90 | $16.20 | $13.19 | 1,174,094 |
| 2018-05-25 | $15.89 | $16.07 | $15.80 | $16.01 | $13.03 | 408,564 |
| 2018-05-24 | $15.91 | $15.99 | $15.80 | $15.93 | $12.97 | 690,956 |
| 2018-05-23 | $15.52 | $15.88 | $15.46 | $15.85 | $12.90 | 1,873,082 |
| 2018-05-22 | $15.44 | $15.66 | $15.27 | $15.49 | $12.61 | 566,264 |
| 2018-05-21 | $15.31 | $15.58 | $15.12 | $15.46 | $12.59 | 565,789 |
| 2018-05-18 | $15.29 | $15.38 | $15.22 | $15.26 | $12.42 | 580,155 |
| 2018-05-17 | $15.19 | $15.31 | $15.08 | $15.19 | $12.37 | 468,798 |
| 2018-05-16 | $15.06 | $15.37 | $15.03 | $15.27 | $12.43 | 820,022 |
| 2018-05-15 | $15.05 | $15.33 | $14.85 | $15.01 | $12.22 | 960,451 |
| 2018-05-14 | $15.13 | $15.33 | $15.01 | $15.12 | $12.31 | 1,088,166 |
| 2018-05-11 | $15.34 | $15.42 | $15.01 | $15.08 | $12.28 | 745,856 |
| 2018-05-10 | $15.26 | $15.55 | $15.16 | $15.31 | $12.46 | 1,393,187 |
| 2018-05-09 | $14.50 | $15.31 | $14.42 | $15.16 | $12.34 | 2,087,251 |
| 2018-05-08 | $14.04 | $14.16 | $13.90 | $14.01 | $11.41 | 728,139 |
| 2018-05-07 | $13.76 | $14.11 | $13.73 | $14.09 | $11.47 | 496,630 |
| 2018-05-04 | $13.60 | $13.85 | $13.60 | $13.73 | $11.18 | 665,946 |
| 2018-05-03 | $13.50 | $13.65 | $13.30 | $13.60 | $11.07 | 374,142 |
| 2018-05-02 | $13.54 | $13.61 | $13.28 | $13.48 | $10.97 | 490,342 |
| 2018-05-01 | $13.24 | $13.67 | $13.24 | $13.60 | $11.07 | 683,964 |
| 2018-04-30 | $13.27 | $13.31 | $13.12 | $13.21 | $10.75 | 700,802 |
| 2018-04-27 | $13.00 | $13.32 | $12.96 | $13.26 | $10.79 | 643,624 |
| 2018-04-26 | $12.95 | $13.06 | $12.89 | $12.97 | $10.56 | 590,630 |
| 2018-04-25 | $12.87 | $12.95 | $12.77 | $12.91 | $10.51 | 594,114 |
| 2018-04-24 | $12.87 | $12.97 | $12.80 | $12.88 | $10.49 | 680,431 |
| 2018-04-23 | $12.96 | $12.98 | $12.73 | $12.87 | $10.48 | 489,826 |
| 2018-04-20 | $13.19 | $13.23 | $12.91 | $12.93 | $10.53 | 632,215 |
| 2018-04-19 | $13.44 | $13.44 | $13.12 | $13.21 | $10.75 | 596,465 |
| 2018-04-18 | $13.64 | $13.70 | $13.46 | $13.47 | $10.97 | 526,117 |
| 2018-04-17 | $13.44 | $13.69 | $13.38 | $13.61 | $11.08 | 509,575 |
| 2018-04-16 | $13.21 | $13.49 | $13.18 | $13.41 | $10.92 | 632,472 |
| 2018-04-13 | $13.16 | $13.53 | $12.97 | $13.24 | $10.78 | 887,903 |
| 2018-04-12 | $13.40 | $13.40 | $13.11 | $13.12 | $10.68 | 589,975 |
| 2018-04-11 | $13.37 | $13.55 | $13.34 | $13.39 | $10.90 | 752,253 |
| 2018-04-10 | $13.54 | $13.54 | $13.28 | $13.37 | $10.88 | 636,213 |
| 2018-04-09 | $13.67 | $13.67 | $13.42 | $13.43 | $10.93 | 622,780 |
| 2018-04-06 | $13.51 | $13.74 | $13.43 | $13.63 | $11.10 | 514,802 |
| 2018-04-05 | $13.64 | $13.64 | $13.40 | $13.52 | $11.01 | 584,368 |
| 2018-04-04 | $13.08 | $13.71 | $13.05 | $13.57 | $11.05 | 1,158,325 |
| 2018-04-03 | $13.19 | $13.36 | $13.01 | $13.15 | $10.71 | 849,766 |
| 2018-04-02 | $13.42 | $13.84 | $13.07 | $13.16 | $10.71 | 643,930 |
| 2018-03-29 | $13.56 | $13.76 | $13.34 | $13.40 | $10.91 | 915,343 |
| 2018-03-28 | $13.20 | $13.59 | $13.13 | $13.47 | $10.97 | 1,074,090 |
| 2018-03-27 | $13.41 | $13.59 | $13.19 | $13.34 | $10.70 | 1,060,002 |
| 2018-03-26 | $13.63 | $13.81 | $13.27 | $13.44 | $10.78 | 785,799 |
| 2018-03-23 | $13.85 | $13.87 | $13.46 | $13.46 | $10.79 | 994,881 |
| 2018-03-22 | $13.73 | $14.15 | $13.73 | $13.80 | $11.07 | 781,194 |
| 2018-03-21 | $14.08 | $14.17 | $13.80 | $13.81 | $11.07 | 560,457 |
| 2018-03-20 | $14.16 | $14.30 | $14.07 | $14.14 | $11.34 | 701,878 |
| 2018-03-19 | $14.17 | $14.22 | $13.96 | $14.20 | $11.39 | 424,526 |
| 2018-03-16 | $14.02 | $14.26 | $13.88 | $14.24 | $11.42 | 1,029,160 |
| 2018-03-15 | $13.93 | $14.02 | $13.77 | $14.01 | $11.23 | 587,066 |
| 2018-03-14 | $14.08 | $14.17 | $13.86 | $13.89 | $11.14 | 653,087 |
| 2018-03-13 | $14.07 | $14.29 | $13.91 | $13.99 | $11.22 | 657,397 |
| 2018-03-12 | $13.66 | $14.04 | $13.62 | $14.03 | $11.25 | 627,642 |
| 2018-03-09 | $13.79 | $13.79 | $13.48 | $13.69 | $10.98 | 677,540 |
| 2018-03-08 | $13.90 | $13.90 | $13.67 | $13.75 | $11.03 | 507,810 |
| 2018-03-07 | $13.28 | $13.89 | $13.26 | $13.87 | $11.12 | 599,749 |
| 2018-03-06 | $13.53 | $13.55 | $13.30 | $13.43 | $10.77 | 809,698 |
| 2018-03-05 | $13.20 | $13.50 | $13.04 | $13.45 | $10.79 | 1,050,089 |
| 2018-03-02 | $13.30 | $13.30 | $12.96 | $13.21 | $10.59 | 874,890 |
| 2018-03-01 | $13.28 | $13.58 | $13.18 | $13.40 | $10.75 | 1,176,773 |
| 2018-02-28 | $14.30 | $14.45 | $13.18 | $13.25 | $10.62 | 1,808,496 |
| 2018-02-27 | $14.51 | $14.71 | $14.29 | $14.29 | $11.46 | 823,986 |
| 2018-02-26 | $14.95 | $14.95 | $14.51 | $14.62 | $11.72 | 661,996 |
| 2018-02-23 | $14.80 | $14.94 | $14.67 | $14.90 | $11.95 | 513,585 |
| 2018-02-22 | $15.04 | $15.09 | $14.79 | $14.80 | $11.87 | 774,655 |
| 2018-02-21 | $14.77 | $15.05 | $14.68 | $14.85 | $11.91 | 426,760 |
| 2018-02-20 | $15.09 | $15.19 | $14.72 | $14.77 | $11.84 | 331,212 |
| 2018-02-16 | $15.01 | $15.29 | $14.94 | $15.19 | $12.18 | 625,408 |
| 2018-02-15 | $14.87 | $15.14 | $14.75 | $14.97 | $12.00 | 439,968 |
| 2018-02-14 | $14.80 | $14.85 | $14.60 | $14.76 | $11.84 | 415,669 |
| 2018-02-13 | $14.68 | $14.97 | $14.60 | $14.96 | $12.00 | 458,793 |
| 2018-02-12 | $15.05 | $15.05 | $14.30 | $14.76 | $11.84 | 653,722 |
| 2018-02-09 | $14.82 | $15.18 | $14.72 | $15.04 | $12.06 | 1,370,018 |
| 2018-02-08 | $15.05 | $15.18 | $14.70 | $14.70 | $11.79 | 1,296,246 |
| 2018-02-07 | $15.15 | $15.34 | $14.99 | $15.07 | $12.08 | 792,159 |
| 2018-02-06 | $14.97 | $15.30 | $14.82 | $15.13 | $12.13 | 993,431 |
| 2018-02-05 | $15.35 | $15.52 | $15.06 | $15.14 | $12.14 | 818,565 |
| 2018-02-02 | $15.31 | $15.50 | $15.05 | $15.37 | $12.32 | 491,162 |
| 2018-02-01 | $15.88 | $15.95 | $15.32 | $15.35 | $12.31 | 460,721 |
| 2018-01-31 | $15.49 | $15.90 | $15.40 | $15.89 | $12.74 | 994,020 |
| 2018-01-30 | $15.58 | $15.69 | $15.37 | $15.40 | $12.35 | 557,347 |
| 2018-01-29 | $15.67 | $15.71 | $15.45 | $15.62 | $12.53 | 387,540 |
| 2018-01-26 | $15.87 | $15.87 | $15.62 | $15.75 | $12.63 | 625,411 |
| 2018-01-25 | $15.71 | $15.90 | $15.69 | $15.78 | $12.65 | 747,230 |
| 2018-01-24 | $15.73 | $15.85 | $15.56 | $15.67 | $12.57 | 793,712 |
| 2018-01-23 | $15.48 | $15.74 | $15.44 | $15.71 | $12.60 | 1,425,206 |
| 2018-01-22 | $15.55 | $15.56 | $15.36 | $15.52 | $12.45 | 651,781 |
| 2018-01-19 | $15.32 | $15.55 | $15.32 | $15.53 | $12.45 | 837,013 |
| 2018-01-18 | $15.65 | $15.71 | $15.31 | $15.35 | $12.31 | 585,230 |
| 2018-01-17 | $15.47 | $15.65 | $15.45 | $15.60 | $12.51 | 951,444 |
| 2018-01-16 | $15.50 | $15.69 | $15.40 | $15.42 | $12.37 | 981,995 |
| 2018-01-12 | $15.65 | $15.74 | $15.39 | $15.43 | $12.37 | 646,679 |
| 2018-01-11 | $15.87 | $15.93 | $15.65 | $15.69 | $12.58 | 632,687 |
| 2018-01-10 | $15.94 | $16.05 | $15.68 | $15.87 | $12.73 | 808,974 |
| 2018-01-09 | $16.26 | $16.26 | $15.96 | $16.09 | $12.90 | 661,486 |
| 2018-01-08 | $16.23 | $16.36 | $16.07 | $16.27 | $13.05 | 558,703 |
| 2018-01-05 | $16.25 | $16.46 | $16.16 | $16.25 | $13.03 | 823,051 |
| 2018-01-04 | $16.55 | $16.57 | $16.12 | $16.20 | $12.99 | 604,524 |
| 2018-01-03 | $16.91 | $17.01 | $16.50 | $16.57 | $13.29 | 544,346 |
| 2018-01-02 | $16.81 | $17.16 | $16.70 | $16.93 | $13.58 | 506,260 |
| 2017-12-29 | $16.83 | $16.93 | $16.74 | $16.76 | $13.44 | 612,755 |
| 2017-12-28 | $16.69 | $16.85 | $16.59 | $16.81 | $13.48 | 586,714 |
| 2017-12-27 | $17.02 | $17.11 | $16.77 | $16.79 | $13.32 | 274,421 |
| 2017-12-26 | $16.98 | $17.13 | $16.87 | $16.99 | $13.48 | 327,457 |
| 2017-12-22 | $17.03 | $17.15 | $16.87 | $16.99 | $13.48 | 347,069 |
| 2017-12-21 | $17.41 | $17.42 | $16.93 | $16.97 | $13.46 | 606,590 |
| 2017-12-20 | $17.66 | $17.74 | $17.32 | $17.33 | $13.75 | 624,546 |
| 2017-12-19 | $18.27 | $18.43 | $17.63 | $17.69 | $14.03 | 623,630 |
| 2017-12-18 | $17.85 | $18.25 | $17.79 | $17.89 | $14.19 | 573,681 |
| 2017-12-15 | $17.64 | $17.84 | $17.53 | $17.73 | $14.06 | 1,244,431 |
| 2017-12-14 | $17.77 | $17.84 | $17.62 | $17.65 | $14.00 | 493,617 |
| 2017-12-13 | $17.61 | $17.88 | $17.61 | $17.76 | $14.09 | 361,217 |
| 2017-12-12 | $17.64 | $17.82 | $17.55 | $17.61 | $13.97 | 420,869 |
| 2017-12-11 | $17.69 | $17.76 | $17.59 | $17.63 | $13.98 | 330,492 |
| 2017-12-08 | $17.74 | $17.85 | $17.63 | $17.70 | $14.04 | 405,860 |
| 2017-12-07 | $17.70 | $17.87 | $17.60 | $17.73 | $14.06 | 446,640 |
| 2017-12-06 | $17.81 | $17.81 | $17.60 | $17.69 | $14.03 | 276,927 |
| 2017-12-05 | $17.79 | $18.00 | $17.70 | $17.75 | $14.08 | 334,812 |
| 2017-12-04 | $18.12 | $18.19 | $17.76 | $17.83 | $14.14 | 423,209 |
| 2017-12-01 | $18.23 | $18.23 | $17.72 | $18.05 | $14.32 | 557,942 |
| 2017-11-30 | $18.52 | $18.56 | $18.15 | $18.22 | $14.45 | 910,398 |
| 2017-11-29 | $18.62 | $18.71 | $18.40 | $18.43 | $14.62 | 476,311 |
| 2017-11-28 | $18.62 | $18.77 | $18.46 | $18.66 | $14.80 | 359,742 |
| 2017-11-27 | $18.75 | $18.90 | $18.58 | $18.64 | $14.78 | 314,463 |
| 2017-11-24 | $18.77 | $18.85 | $18.65 | $18.70 | $14.83 | 192,427 |
| 2017-11-22 | $18.80 | $18.98 | $18.64 | $18.76 | $14.88 | 249,791 |
| 2017-11-21 | $18.64 | $18.88 | $18.48 | $18.87 | $14.97 | 783,556 |
| 2017-11-20 | $18.62 | $18.69 | $18.49 | $18.55 | $14.71 | 499,214 |
| 2017-11-17 | $18.60 | $18.80 | $18.57 | $18.64 | $14.78 | 394,967 |
| 2017-11-16 | $18.48 | $18.88 | $18.43 | $18.68 | $14.82 | 439,157 |
| 2017-11-15 | $18.67 | $18.67 | $18.41 | $18.48 | $14.66 | 442,194 |
| 2017-11-14 | $18.68 | $18.81 | $18.63 | $18.68 | $14.82 | 381,107 |
| 2017-11-13 | $18.75 | $18.86 | $18.61 | $18.70 | $14.83 | 375,754 |
| 2017-11-10 | $18.61 | $18.83 | $18.59 | $18.65 | $14.79 | 414,020 |
| 2017-11-09 | $19.21 | $19.34 | $18.53 | $18.77 | $14.89 | 807,084 |
| 2017-11-08 | $19.51 | $19.71 | $19.34 | $19.51 | $15.47 | 361,514 |
| 2017-11-07 | $19.61 | $19.76 | $19.35 | $19.63 | $15.57 | 228,565 |
| 2017-11-06 | $19.38 | $19.68 | $19.38 | $19.55 | $15.51 | 235,771 |
| 2017-11-03 | $19.17 | $19.42 | $18.97 | $19.36 | $15.36 | 203,514 |
| 2017-11-02 | $19.01 | $19.42 | $18.95 | $19.21 | $15.24 | 281,826 |
| 2017-11-01 | $18.93 | $19.18 | $18.82 | $19.11 | $15.16 | 386,224 |
| 2017-10-31 | $19.11 | $19.11 | $18.56 | $18.90 | $14.99 | 473,948 |
| 2017-10-30 | $19.28 | $19.31 | $18.99 | $19.10 | $15.15 | 375,188 |
| 2017-10-27 | $19.02 | $19.47 | $18.89 | $19.31 | $15.32 | 342,496 |
| 2017-10-26 | $18.92 | $19.00 | $18.80 | $18.95 | $15.03 | 275,716 |
| 2017-10-25 | $18.76 | $19.00 | $18.63 | $18.89 | $14.98 | 248,444 |
| 2017-10-24 | $19.12 | $19.17 | $18.79 | $18.79 | $14.90 | 293,219 |
| 2017-10-23 | $19.21 | $19.25 | $19.09 | $19.11 | $15.16 | 334,363 |
| 2017-10-20 | $19.34 | $19.39 | $19.16 | $19.29 | $15.30 | 345,760 |
| 2017-10-19 | $19.42 | $19.47 | $19.14 | $19.23 | $15.25 | 377,772 |
| 2017-10-18 | $19.17 | $19.47 | $19.11 | $19.46 | $15.43 | 280,115 |
| 2017-10-17 | $19.03 | $19.17 | $18.99 | $19.16 | $15.20 | 264,537 |
| 2017-10-16 | $18.96 | $19.07 | $18.89 | $19.05 | $15.11 | 319,733 |
| 2017-10-13 | $19.04 | $19.13 | $18.81 | $19.04 | $15.10 | 455,417 |
| 2017-10-12 | $18.76 | $18.95 | $18.70 | $18.94 | $15.02 | 260,443 |
| 2017-10-11 | $18.92 | $18.99 | $18.76 | $18.77 | $14.89 | 456,777 |
| 2017-10-10 | $18.92 | $18.99 | $18.68 | $18.87 | $14.97 | 240,512 |
| 2017-10-09 | $18.73 | $19.01 | $18.73 | $18.89 | $14.98 | 330,380 |
| 2017-10-06 | $18.95 | $19.40 | $18.68 | $18.73 | $14.86 | 547,568 |
| 2017-10-05 | $19.28 | $19.28 | $18.94 | $18.97 | $15.05 | 348,896 |
| 2017-10-04 | $19.46 | $19.55 | $19.11 | $19.18 | $15.21 | 412,814 |
| 2017-10-03 | $19.35 | $19.51 | $19.19 | $19.50 | $15.47 | 408,301 |
| 2017-10-02 | $19.15 | $19.32 | $18.99 | $19.30 | $15.31 | 626,392 |
| 2017-09-29 | $19.02 | $19.10 | $18.77 | $19.04 | $15.10 | 365,984 |
| 2017-09-28 | $18.76 | $18.95 | $18.66 | $18.95 | $15.03 | 311,018 |
| 2017-09-27 | $18.84 | $18.93 | $18.56 | $18.89 | $14.84 | 437,260 |
| 2017-09-26 | $18.98 | $18.98 | $18.77 | $18.82 | $14.78 | 513,672 |
| 2017-09-25 | $18.71 | $19.08 | $18.70 | $18.93 | $14.87 | 328,370 |
| 2017-09-22 | $19.15 | $19.15 | $18.77 | $18.84 | $14.80 | 252,653 |
| 2017-09-21 | $19.09 | $19.22 | $18.98 | $19.03 | $14.95 | 585,580 |
| 2017-09-20 | $19.25 | $19.30 | $18.93 | $19.05 | $14.96 | 406,723 |
| 2017-09-19 | $19.56 | $19.56 | $19.11 | $19.25 | $15.12 | 482,967 |
| 2017-09-18 | $19.65 | $19.74 | $19.44 | $19.51 | $15.32 | 630,227 |
| 2017-09-15 | $19.57 | $19.64 | $19.33 | $19.59 | $15.39 | 1,523,371 |
| 2017-09-14 | $19.26 | $19.55 | $19.12 | $19.51 | $15.32 | 457,374 |
| 2017-09-13 | $19.32 | $19.44 | $19.17 | $19.27 | $15.14 | 344,815 |
| 2017-09-12 | $19.70 | $19.72 | $19.26 | $19.32 | $15.18 | 331,983 |
| 2017-09-11 | $19.55 | $19.82 | $19.48 | $19.68 | $15.46 | 606,402 |
| 2017-09-08 | $19.28 | $19.60 | $19.23 | $19.46 | $15.29 | 326,757 |
| 2017-09-07 | $19.37 | $19.39 | $19.08 | $19.28 | $15.14 | 662,110 |
| 2017-09-06 | $19.34 | $19.50 | $19.23 | $19.29 | $15.15 | 719,218 |
| 2017-09-05 | $19.43 | $19.60 | $19.27 | $19.31 | $15.17 | 553,891 |
| 2017-09-01 | $19.33 | $19.44 | $19.25 | $19.40 | $15.24 | 426,750 |
| 2017-08-31 | $19.17 | $19.58 | $19.16 | $19.29 | $15.15 | 909,757 |
| 2017-08-30 | $18.98 | $19.18 | $18.94 | $19.15 | $15.04 | 440,937 |
| 2017-08-29 | $18.92 | $19.22 | $18.91 | $19.05 | $14.96 | 488,735 |
| 2017-08-28 | $19.22 | $19.35 | $18.79 | $18.93 | $14.87 | 771,296 |
| 2017-08-25 | $19.40 | $19.46 | $19.00 | $19.20 | $15.08 | 523,756 |
| 2017-08-24 | $19.33 | $19.49 | $19.16 | $19.33 | $15.18 | 669,155 |
| 2017-08-23 | $19.21 | $19.50 | $19.11 | $19.29 | $15.15 | 380,632 |
| 2017-08-22 | $19.39 | $19.49 | $19.03 | $19.18 | $15.07 | 681,223 |
| 2017-08-21 | $18.86 | $19.42 | $18.84 | $19.36 | $15.21 | 828,633 |
| 2017-08-18 | $18.75 | $18.97 | $18.67 | $18.86 | $14.81 | 450,612 |
| 2017-08-17 | $18.90 | $19.02 | $18.80 | $18.87 | $14.82 | 411,541 |
| 2017-08-16 | $18.50 | $19.14 | $18.50 | $18.93 | $14.87 | 493,790 |
| 2017-08-15 | $18.38 | $18.59 | $18.26 | $18.49 | $14.52 | 514,085 |
| 2017-08-14 | $18.08 | $18.52 | $18.07 | $18.48 | $14.52 | 392,167 |
| 2017-08-11 | $17.97 | $18.10 | $17.81 | $18.00 | $14.14 | 439,380 |
| 2017-08-10 | $18.15 | $18.17 | $17.94 | $17.94 | $14.09 | 264,061 |
| 2017-08-09 | $18.18 | $18.18 | $17.97 | $18.16 | $14.26 | 310,321 |
| 2017-08-08 | $18.11 | $18.26 | $18.07 | $18.19 | $14.29 | 220,388 |
| 2017-08-07 | $18.14 | $18.19 | $17.95 | $18.12 | $14.23 | 276,882 |
| 2017-08-04 | $18.36 | $18.43 | $18.02 | $18.19 | $14.29 | 448,279 |
| 2017-08-03 | $17.90 | $18.48 | $17.81 | $18.35 | $14.41 | 425,406 |
| 2017-08-02 | $18.07 | $18.32 | $18.00 | $18.07 | $14.19 | 367,916 |
| 2017-08-01 | $18.30 | $18.34 | $18.00 | $18.25 | $14.34 | 310,801 |
| 2017-07-31 | $18.07 | $18.25 | $17.93 | $18.24 | $14.33 | 351,903 |
| 2017-07-28 | $18.09 | $18.26 | $17.90 | $18.06 | $14.19 | 463,261 |
| 2017-07-27 | $18.34 | $18.34 | $18.08 | $18.12 | $14.23 | 469,275 |
| 2017-07-26 | $18.25 | $18.46 | $18.21 | $18.34 | $14.41 | 303,509 |
| 2017-07-25 | $18.28 | $18.32 | $18.16 | $18.29 | $14.37 | 304,018 |
| 2017-07-24 | $18.38 | $18.43 | $18.21 | $18.28 | $14.36 | 396,876 |
| 2017-07-21 | $18.45 | $18.49 | $18.22 | $18.33 | $14.40 | 504,261 |
| 2017-07-20 | $18.30 | $18.45 | $18.20 | $18.30 | $14.37 | 402,013 |
| 2017-07-19 | $18.19 | $18.40 | $18.11 | $18.19 | $14.29 | 364,980 |
| 2017-07-18 | $18.22 | $18.33 | $18.10 | $18.19 | $14.29 | 211,071 |
| 2017-07-17 | $18.25 | $18.37 | $18.15 | $18.23 | $14.32 | 270,605 |
| 2017-07-14 | $18.22 | $18.40 | $18.19 | $18.26 | $14.34 | 347,842 |
| 2017-07-13 | $18.22 | $18.23 | $18.02 | $18.13 | $14.24 | 249,353 |
| 2017-07-12 | $18.16 | $18.32 | $18.10 | $18.23 | $14.32 | 214,268 |
| 2017-07-11 | $17.91 | $18.05 | $17.88 | $18.03 | $14.16 | 341,257 |
| 2017-07-10 | $18.22 | $18.24 | $17.91 | $17.93 | $14.08 | 255,332 |
| 2017-07-07 | $18.16 | $18.30 | $18.11 | $18.24 | $14.33 | 318,618 |
| 2017-07-06 | $18.32 | $18.52 | $18.10 | $18.14 | $14.25 | 322,363 |
| 2017-07-05 | $18.87 | $18.90 | $18.50 | $18.55 | $14.57 | 552,118 |
| 2017-07-03 | $18.58 | $18.88 | $18.54 | $18.85 | $14.81 | 385,970 |
| 2017-06-30 | $18.54 | $18.67 | $18.39 | $18.54 | $14.56 | 707,621 |
| 2017-06-29 | $18.94 | $19.05 | $18.42 | $18.47 | $14.51 | 400,331 |
| 2017-06-28 | $18.80 | $19.22 | $18.73 | $19.08 | $14.99 | 549,642 |
| 2017-06-27 | $19.52 | $19.57 | $18.93 | $18.99 | $14.77 | 701,911 |
| 2017-06-26 | $19.66 | $19.67 | $19.39 | $19.51 | $15.18 | 576,952 |
| 2017-06-23 | $19.48 | $19.86 | $19.46 | $19.60 | $15.25 | 1,372,915 |
| 2017-06-22 | $19.33 | $19.50 | $19.24 | $19.46 | $15.14 | 512,534 |
| 2017-06-21 | $19.31 | $19.50 | $19.21 | $19.29 | $15.01 | 379,646 |
| 2017-06-20 | $19.21 | $19.43 | $19.14 | $19.28 | $15.00 | 511,955 |
| 2017-06-19 | $19.49 | $19.49 | $19.22 | $19.43 | $15.12 | 468,017 |
| 2017-06-16 | $18.85 | $19.34 | $18.80 | $19.33 | $15.04 | 1,036,578 |
| 2017-06-15 | $18.92 | $19.15 | $18.86 | $19.01 | $14.79 | 400,028 |
| 2017-06-14 | $19.03 | $19.20 | $18.92 | $19.02 | $14.80 | 831,829 |
| 2017-06-13 | $18.92 | $18.99 | $18.73 | $18.94 | $14.73 | 612,949 |
| 2017-06-12 | $18.60 | $18.93 | $18.50 | $18.92 | $14.72 | 1,513,422 |
| 2017-06-09 | $18.24 | $18.67 | $18.19 | $18.54 | $14.42 | 2,438,037 |
| 2017-06-08 | $18.25 | $18.33 | $17.99 | $18.23 | $14.18 | 378,924 |
| 2017-06-07 | $18.18 | $18.31 | $18.05 | $18.23 | $14.18 | 336,762 |
| 2017-06-06 | $18.46 | $18.62 | $18.17 | $18.19 | $14.15 | 428,639 |
| 2017-06-05 | $18.80 | $18.80 | $18.31 | $18.54 | $14.42 | 375,377 |
| 2017-06-02 | $18.54 | $18.87 | $18.54 | $18.76 | $14.59 | 749,269 |
| 2017-06-01 | $18.21 | $18.48 | $18.02 | $18.48 | $14.38 | 741,991 |
| 2017-05-31 | $18.12 | $18.35 | $17.84 | $18.25 | $14.20 | 1,286,751 |
| 2017-05-30 | $18.31 | $18.33 | $18.06 | $18.10 | $14.08 | 576,337 |
| 2017-05-26 | $18.33 | $18.45 | $18.14 | $18.35 | $14.28 | 352,733 |
| 2017-05-25 | $18.44 | $18.53 | $18.29 | $18.36 | $14.28 | 352,266 |
| 2017-05-24 | $18.43 | $18.76 | $18.37 | $18.46 | $14.36 | 661,613 |
| 2017-05-23 | $18.49 | $18.56 | $18.40 | $18.47 | $14.37 | 352,033 |
| 2017-05-22 | $18.48 | $18.55 | $18.27 | $18.42 | $14.33 | 545,246 |
| 2017-05-19 | $18.46 | $18.66 | $18.34 | $18.44 | $14.35 | 501,084 |
| 2017-05-18 | $18.18 | $18.54 | $18.06 | $18.46 | $14.36 | 550,688 |
| 2017-05-17 | $17.93 | $18.45 | $17.86 | $18.25 | $14.20 | 652,033 |
| 2017-05-16 | $18.07 | $18.10 | $17.79 | $18.05 | $14.04 | 602,557 |
| 2017-05-15 | $17.80 | $18.06 | $17.74 | $17.87 | $13.90 | 443,385 |
| 2017-05-12 | $17.67 | $17.95 | $17.49 | $17.82 | $13.86 | 1,560,396 |
| 2017-05-11 | $17.34 | $17.77 | $17.21 | $17.70 | $13.77 | 733,831 |
| 2017-05-10 | $17.10 | $17.56 | $17.05 | $17.39 | $13.53 | 586,060 |
| 2017-05-09 | $17.15 | $17.19 | $16.86 | $17.10 | $13.30 | 531,838 |
| 2017-05-08 | $17.03 | $17.26 | $16.99 | $17.14 | $13.33 | 835,856 |
| 2017-05-05 | $16.60 | $17.06 | $16.60 | $16.98 | $13.21 | 708,654 |
| 2017-05-04 | $16.56 | $16.67 | $16.26 | $16.58 | $12.90 | 651,569 |
| 2017-05-03 | $16.00 | $16.94 | $15.25 | $16.59 | $12.91 | 921,350 |
| 2017-05-02 | $17.13 | $17.22 | $16.75 | $16.84 | $13.10 | 365,349 |
| 2017-05-01 | $16.68 | $17.14 | $16.65 | $17.11 | $13.31 | 1,006,426 |
| 2017-04-28 | $17.81 | $17.83 | $16.99 | $17.02 | $13.24 | 1,105,840 |
| 2017-04-27 | $17.84 | $17.91 | $17.81 | $17.88 | $13.91 | 322,158 |
| 2017-04-26 | $17.77 | $17.88 | $17.65 | $17.81 | $13.86 | 418,290 |
| 2017-04-25 | $17.63 | $17.87 | $17.63 | $17.77 | $13.82 | 676,490 |
| 2017-04-24 | $17.99 | $17.99 | $17.45 | $17.67 | $13.75 | 290,387 |
| 2017-04-21 | $17.85 | $17.87 | $17.58 | $17.83 | $13.87 | 417,587 |
| 2017-04-20 | $17.69 | $17.83 | $17.57 | $17.77 | $13.82 | 479,859 |
| 2017-04-19 | $17.60 | $17.74 | $17.49 | $17.59 | $13.68 | 328,851 |
| 2017-04-18 | $17.44 | $17.57 | $17.43 | $17.57 | $13.67 | 245,898 |
| 2017-04-17 | $17.33 | $17.52 | $17.30 | $17.46 | $13.58 | 389,028 |
| 2017-04-13 | $17.59 | $17.84 | $17.30 | $17.33 | $13.48 | 475,036 |
| 2017-04-12 | $17.58 | $17.65 | $17.42 | $17.48 | $13.60 | 431,984 |
| 2017-04-11 | $17.51 | $17.71 | $17.51 | $17.61 | $13.70 | 435,952 |
| 2017-04-10 | $17.59 | $17.59 | $17.37 | $17.51 | $13.62 | 665,171 |
| 2017-04-07 | $17.22 | $17.60 | $17.20 | $17.51 | $13.62 | 854,497 |
| 2017-04-06 | $17.05 | $17.30 | $16.98 | $17.24 | $13.41 | 440,941 |
| 2017-04-05 | $17.01 | $17.15 | $16.88 | $17.03 | $13.25 | 1,045,991 |
| 2017-04-04 | $16.79 | $16.98 | $16.70 | $16.88 | $13.13 | 635,357 |
| 2017-04-03 | $16.83 | $16.90 | $16.58 | $16.79 | $13.06 | 440,712 |
| 2017-03-31 | $16.70 | $16.97 | $16.66 | $16.82 | $13.09 | 639,459 |
| 2017-03-30 | $16.48 | $16.75 | $16.34 | $16.64 | $12.95 | 1,066,960 |
| 2017-03-29 | $15.95 | $16.33 | $15.86 | $16.33 | $12.70 | 527,188 |
| 2017-03-28 | $15.93 | $16.10 | $15.75 | $16.08 | $12.37 | 523,750 |
| 2017-03-27 | $15.96 | $16.05 | $15.87 | $15.93 | $12.25 | 463,560 |
| 2017-03-24 | $15.88 | $16.07 | $15.83 | $15.98 | $12.29 | 2,067,787 |
| 2017-03-23 | $15.88 | $16.00 | $15.77 | $15.85 | $12.19 | 572,071 |
| 2017-03-22 | $15.70 | $15.87 | $15.65 | $15.87 | $12.21 | 336,464 |
| 2017-03-21 | $15.84 | $15.84 | $15.57 | $15.66 | $12.05 | 353,863 |
| 2017-03-20 | $15.90 | $16.00 | $15.64 | $15.73 | $12.10 | 275,469 |
| 2017-03-17 | $15.68 | $15.93 | $15.60 | $15.88 | $12.22 | 1,372,205 |
| 2017-03-16 | $15.50 | $15.76 | $15.47 | $15.72 | $12.09 | 1,762,299 |
| 2017-03-15 | $15.06 | $15.62 | $15.06 | $15.50 | $11.92 | 2,638,014 |
| 2017-03-14 | $14.87 | $15.07 | $14.76 | $14.94 | $11.49 | 2,066,563 |
| 2017-03-13 | $14.86 | $15.05 | $14.71 | $14.92 | $11.48 | 334,238 |
| 2017-03-10 | $14.95 | $15.02 | $14.71 | $14.86 | $11.43 | 357,635 |
| 2017-03-09 | $14.96 | $15.15 | $14.85 | $14.88 | $11.45 | 375,759 |
| 2017-03-08 | $15.36 | $15.40 | $14.96 | $14.96 | $11.51 | 187,652 |
| 2017-03-07 | $15.54 | $15.56 | $15.39 | $15.40 | $11.85 | 169,140 |
| 2017-03-06 | $15.65 | $15.65 | $15.41 | $15.53 | $11.95 | 345,579 |
| 2017-03-03 | $15.75 | $15.75 | $15.30 | $15.64 | $12.03 | 249,538 |
| 2017-03-02 | $15.72 | $15.81 | $15.57 | $15.72 | $12.09 | 186,285 |
| 2017-03-01 | $15.76 | $15.82 | $15.56 | $15.74 | $12.11 | 575,022 |
| 2017-02-28 | $15.79 | $15.90 | $15.71 | $15.78 | $12.14 | 717,425 |
| 2017-02-27 | $15.75 | $15.91 | $15.68 | $15.79 | $12.15 | 476,285 |
| 2017-02-24 | $15.77 | $15.80 | $15.62 | $15.74 | $12.11 | 205,114 |
| 2017-02-23 | $15.85 | $15.93 | $15.51 | $15.78 | $12.14 | 592,384 |
| 2017-02-22 | $15.55 | $15.79 | $15.50 | $15.77 | $12.13 | 576,886 |
| 2017-02-21 | $15.42 | $15.66 | $15.38 | $15.63 | $12.02 | 870,714 |
| 2017-02-17 | $15.48 | $15.50 | $15.28 | $15.34 | $11.80 | 421,907 |
| 2017-02-16 | $15.40 | $15.53 | $15.37 | $15.43 | $11.87 | 348,878 |
| 2017-02-15 | $15.20 | $15.37 | $15.06 | $15.34 | $11.80 | 397,723 |
| 2017-02-14 | $15.40 | $15.42 | $15.12 | $15.34 | $11.80 | 356,387 |
| 2017-02-13 | $15.48 | $15.52 | $15.28 | $15.42 | $11.86 | 450,112 |
| 2017-02-10 | $15.34 | $15.51 | $15.28 | $15.40 | $11.85 | 447,078 |
| 2017-02-09 | $15.46 | $15.64 | $15.21 | $15.32 | $11.78 | 703,514 |
| 2017-02-08 | $15.35 | $15.65 | $15.01 | $15.44 | $11.88 | 1,177,202 |
| 2017-02-07 | $15.19 | $15.47 | $15.14 | $15.38 | $11.83 | 777,962 |
| 2017-02-06 | $15.21 | $15.26 | $15.06 | $15.10 | $11.62 | 835,620 |
| 2017-02-03 | $15.10 | $15.28 | $15.02 | $15.21 | $11.70 | 652,000 |
| 2017-02-02 | $15.00 | $15.09 | $14.91 | $14.96 | $11.51 | 510,188 |
| 2017-02-01 | $15.19 | $15.36 | $14.98 | $14.99 | $11.53 | 310,064 |
| 2017-01-31 | $15.10 | $15.37 | $15.08 | $15.16 | $11.66 | 316,952 |
| 2017-01-30 | $15.35 | $15.35 | $15.09 | $15.17 | $11.67 | 268,039 |
| 2017-01-27 | $15.41 | $15.47 | $15.01 | $15.40 | $11.85 | 1,001,897 |
| 2017-01-26 | $15.47 | $15.55 | $15.36 | $15.38 | $11.83 | 168,645 |
| 2017-01-25 | $15.68 | $15.68 | $15.42 | $15.45 | $11.88 | 292,041 |
| 2017-01-24 | $15.52 | $15.68 | $15.44 | $15.61 | $12.01 | 313,711 |
| 2017-01-23 | $15.40 | $15.54 | $15.40 | $15.47 | $11.90 | 248,037 |
| 2017-01-20 | $15.43 | $15.54 | $15.40 | $15.44 | $11.88 | 146,940 |
| 2017-01-19 | $15.48 | $15.48 | $15.36 | $15.43 | $11.87 | 282,395 |
| 2017-01-18 | $15.60 | $15.68 | $15.44 | $15.48 | $11.91 | 337,149 |
| 2017-01-17 | $15.50 | $15.62 | $15.38 | $15.58 | $11.98 | 228,246 |
| 2017-01-13 | $15.48 | $15.51 | $15.35 | $15.45 | $11.88 | 162,267 |
| 2017-01-12 | $15.59 | $15.59 | $15.29 | $15.45 | $11.88 | 189,529 |
| 2017-01-11 | $15.46 | $15.64 | $15.38 | $15.51 | $11.93 | 429,094 |
| 2017-01-10 | $15.36 | $15.52 | $15.30 | $15.46 | $11.89 | 295,482 |
| 2017-01-09 | $15.54 | $15.58 | $15.37 | $15.39 | $11.84 | 349,444 |
| 2017-01-06 | $15.57 | $15.65 | $15.45 | $15.56 | $11.97 | 614,296 |
| 2017-01-05 | $15.61 | $15.69 | $15.40 | $15.57 | $11.98 | 305,339 |
| 2017-01-04 | $15.32 | $15.71 | $15.25 | $15.64 | $12.03 | 688,910 |
| 2017-01-03 | $15.11 | $15.37 | $15.09 | $15.28 | $11.75 | 440,718 |
| 2016-12-30 | $15.27 | $15.42 | $15.18 | $15.32 | $11.78 | 510,114 |
| 2016-12-29 | $15.12 | $15.25 | $15.02 | $15.24 | $11.72 | 365,508 |
| 2016-12-28 | $15.03 | $15.12 | $14.91 | $15.02 | $11.55 | 507,265 |
| 2016-12-27 | $15.21 | $15.21 | $15.05 | $15.18 | $11.55 | 233,048 |
| 2016-12-23 | $15.14 | $15.20 | $14.98 | $15.15 | $11.52 | 247,112 |
| 2016-12-22 | $15.16 | $15.19 | $14.96 | $15.07 | $11.46 | 301,298 |
| 2016-12-21 | $15.40 | $15.67 | $15.11 | $15.12 | $11.50 | 396,443 |
| 2016-12-20 | $15.54 | $15.66 | $15.30 | $15.41 | $11.72 | 513,752 |
| 2016-12-19 | $15.39 | $15.56 | $15.28 | $15.51 | $11.80 | 381,455 |
| 2016-12-16 | $14.96 | $15.40 | $14.94 | $15.23 | $11.58 | 3,504,313 |
| 2016-12-15 | $14.60 | $15.00 | $14.56 | $14.89 | $11.33 | 945,458 |
| 2016-12-14 | $15.20 | $15.22 | $14.66 | $14.68 | $11.17 | 585,003 |
| 2016-12-13 | $15.22 | $15.39 | $15.10 | $15.15 | $11.52 | 742,080 |
| 2016-12-12 | $15.25 | $15.25 | $14.96 | $15.14 | $11.52 | 1,075,941 |
| 2016-12-09 | $15.30 | $15.50 | $15.04 | $15.17 | $11.54 | 677,514 |
| 2016-12-08 | $15.05 | $15.43 | $15.00 | $15.28 | $11.62 | 624,615 |
| 2016-12-07 | $14.88 | $15.17 | $14.86 | $15.07 | $11.46 | 609,103 |
| 2016-12-06 | $14.78 | $14.88 | $14.63 | $14.80 | $11.26 | 939,003 |
| 2016-12-05 | $14.83 | $14.84 | $14.29 | $14.66 | $11.15 | 685,360 |
| 2016-12-02 | $14.27 | $14.73 | $14.27 | $14.58 | $11.09 | 565,886 |
| 2016-12-01 | $14.17 | $14.29 | $13.89 | $14.10 | $10.72 | 426,956 |
| 2016-11-30 | $14.36 | $14.43 | $14.05 | $14.15 | $10.76 | 534,092 |
| 2016-11-29 | $14.30 | $14.58 | $14.23 | $14.45 | $10.99 | 337,090 |
| 2016-11-28 | $14.31 | $14.49 | $14.14 | $14.23 | $10.82 | 439,559 |
| 2016-11-25 | $14.29 | $14.46 | $14.25 | $14.32 | $10.89 | 390,634 |
| 2016-11-23 | $14.23 | $14.30 | $14.10 | $14.21 | $10.81 | 270,368 |
| 2016-11-22 | $14.00 | $14.31 | $13.96 | $14.31 | $10.88 | 468,671 |
| 2016-11-21 | $13.84 | $14.15 | $13.74 | $13.87 | $10.55 | 342,178 |
| 2016-11-18 | $13.66 | $13.84 | $13.57 | $13.76 | $10.47 | 1,204,982 |
| 2016-11-17 | $13.62 | $13.80 | $13.58 | $13.62 | $10.36 | 834,181 |
| 2016-11-16 | $13.58 | $13.74 | $13.48 | $13.62 | $10.36 | 1,004,059 |
| 2016-11-15 | $13.72 | $13.80 | $13.45 | $13.56 | $10.31 | 4,123,897 |
| 2016-11-14 | $13.60 | $13.99 | $13.48 | $13.99 | $10.64 | 351,660 |
| 2016-11-11 | $13.45 | $13.73 | $13.36 | $13.55 | $10.31 | 588,557 |
| 2016-11-10 | $13.44 | $13.57 | $12.93 | $13.38 | $10.18 | 491,740 |
| 2016-11-09 | $12.98 | $13.46 | $12.70 | $13.42 | $10.21 | 304,111 |
| 2016-11-08 | $13.75 | $13.75 | $13.30 | $13.34 | $10.15 | 360,184 |
| 2016-11-07 | $13.52 | $13.76 | $13.48 | $13.75 | $10.46 | 196,147 |
| 2016-11-04 | $13.26 | $13.48 | $13.07 | $13.39 | $10.18 | 262,296 |
| 2016-11-03 | $13.50 | $13.73 | $13.13 | $13.18 | $10.03 | 291,624 |
| 2016-11-02 | $13.64 | $13.73 | $13.36 | $13.45 | $10.23 | 329,261 |
| 2016-11-01 | $13.97 | $14.04 | $13.57 | $13.67 | $10.40 | 352,051 |
| 2016-10-31 | $13.81 | $14.09 | $13.65 | $14.08 | $10.71 | 230,022 |
| 2016-10-28 | $13.90 | $14.23 | $13.77 | $13.80 | $10.50 | 207,399 |
| 2016-10-27 | $14.12 | $14.19 | $13.74 | $13.87 | $10.55 | 292,572 |
| 2016-10-26 | $14.15 | $14.19 | $14.09 | $14.12 | $10.74 | 277,811 |
| 2016-10-25 | $14.21 | $14.30 | $14.13 | $14.19 | $10.79 | 285,881 |
| 2016-10-24 | $14.23 | $14.44 | $14.12 | $14.24 | $10.83 | 188,406 |
| 2016-10-21 | $14.30 | $14.46 | $14.25 | $14.27 | $10.85 | 114,828 |
| 2016-10-20 | $14.39 | $14.49 | $14.33 | $14.38 | $10.94 | 160,510 |
| 2016-10-19 | $14.33 | $14.51 | $14.24 | $14.45 | $10.99 | 174,272 |
| 2016-10-18 | $14.27 | $14.44 | $14.19 | $14.32 | $10.89 | 157,119 |
| 2016-10-17 | $14.16 | $14.28 | $14.07 | $14.13 | $10.75 | 279,734 |
| 2016-10-14 | $14.08 | $14.52 | $14.02 | $14.04 | $10.68 | 238,493 |
| 2016-10-13 | $13.87 | $14.22 | $13.84 | $14.05 | $10.69 | 234,096 |
| 2016-10-12 | $13.57 | $14.09 | $13.57 | $14.00 | $10.65 | 369,553 |
| 2016-10-11 | $13.84 | $13.88 | $13.52 | $13.53 | $10.29 | 214,524 |
| 2016-10-10 | $13.74 | $13.92 | $13.58 | $13.88 | $10.56 | 173,176 |
| 2016-10-07 | $13.84 | $14.00 | $13.63 | $13.66 | $10.39 | 182,523 |
| 2016-10-06 | $13.99 | $13.99 | $13.63 | $13.81 | $10.50 | 338,485 |
| 2016-10-05 | $14.60 | $14.60 | $13.81 | $13.92 | $10.59 | 446,615 |
| 2016-10-04 | $14.69 | $14.69 | $14.23 | $14.45 | $10.99 | 567,800 |
| 2016-10-03 | $14.84 | $15.04 | $14.53 | $14.69 | $11.17 | 287,497 |
| 2016-09-30 | $14.83 | $14.94 | $14.65 | $14.78 | $11.24 | 484,667 |
| 2016-09-29 | $14.92 | $14.99 | $14.71 | $14.73 | $11.20 | 363,254 |
| 2016-09-28 | $14.80 | $15.12 | $14.79 | $15.06 | $11.45 | 202,252 |
| 2016-09-27 | $15.15 | $15.15 | $14.90 | $14.96 | $11.25 | 207,909 |
| 2016-09-26 | $15.12 | $15.20 | $15.03 | $15.12 | $11.37 | 171,334 |
| 2016-09-23 | $14.88 | $15.23 | $14.78 | $15.12 | $11.37 | 270,216 |
| 2016-09-22 | $14.82 | $15.05 | $14.75 | $15.00 | $11.28 | 294,687 |
| 2016-09-21 | $14.47 | $14.72 | $14.24 | $14.71 | $11.06 | 218,804 |
| 2016-09-20 | $14.61 | $14.72 | $14.42 | $14.50 | $10.91 | 441,342 |
| 2016-09-19 | $14.63 | $14.69 | $14.40 | $14.52 | $10.92 | 248,204 |
| 2016-09-16 | $14.26 | $14.74 | $14.23 | $14.54 | $10.94 | 688,629 |
| 2016-09-15 | $14.26 | $14.32 | $14.08 | $14.22 | $10.70 | 439,182 |
| 2016-09-14 | $14.43 | $14.45 | $14.22 | $14.31 | $10.76 | 264,928 |
| 2016-09-13 | $14.93 | $14.96 | $14.31 | $14.31 | $10.76 | 246,533 |
| 2016-09-12 | $14.87 | $15.07 | $14.78 | $14.96 | $11.25 | 299,376 |
| 2016-09-09 | $15.37 | $15.37 | $14.82 | $14.82 | $11.15 | 372,136 |
| 2016-09-08 | $15.75 | $15.79 | $15.40 | $15.49 | $11.65 | 199,926 |
| 2016-09-07 | $15.60 | $15.88 | $15.55 | $15.85 | $11.92 | 434,077 |
| 2016-09-06 | $15.53 | $15.68 | $15.34 | $15.53 | $11.68 | 612,291 |
| 2016-09-02 | $14.81 | $15.26 | $14.81 | $15.25 | $11.47 | 309,805 |
| 2016-09-01 | $14.90 | $14.91 | $14.65 | $14.79 | $11.12 | 221,549 |
| 2016-08-31 | $15.00 | $15.00 | $14.76 | $14.86 | $11.18 | 273,024 |
| 2016-08-30 | $15.14 | $15.14 | $14.92 | $15.06 | $11.33 | 145,310 |
| 2016-08-29 | $15.09 | $15.19 | $14.92 | $15.07 | $11.33 | 265,356 |
| 2016-08-26 | $15.16 | $15.16 | $14.89 | $14.98 | $11.27 | 273,260 |
| 2016-08-25 | $14.95 | $15.21 | $14.87 | $15.14 | $11.39 | 240,212 |
| 2016-08-24 | $14.89 | $14.98 | $14.76 | $14.93 | $11.23 | 276,993 |
| 2016-08-23 | $14.60 | $14.87 | $14.60 | $14.82 | $11.15 | 226,562 |
| 2016-08-22 | $14.40 | $14.67 | $14.40 | $14.59 | $10.97 | 196,851 |
| 2016-08-19 | $14.66 | $14.89 | $14.44 | $14.50 | $10.91 | 203,366 |
| 2016-08-18 | $14.74 | $14.79 | $14.63 | $14.68 | $11.04 | 103,488 |
| 2016-08-17 | $14.61 | $14.76 | $14.49 | $14.70 | $11.06 | 142,670 |
| 2016-08-16 | $15.14 | $15.15 | $14.60 | $14.64 | $11.01 | 222,399 |
| 2016-08-15 | $15.12 | $15.37 | $15.11 | $15.12 | $11.37 | 513,325 |
| 2016-08-12 | $14.90 | $15.19 | $14.90 | $15.09 | $11.35 | 182,797 |
| 2016-08-11 | $14.87 | $15.06 | $14.65 | $14.84 | $11.16 | 308,860 |
| 2016-08-10 | $14.91 | $15.04 | $14.76 | $14.83 | $11.15 | 255,524 |
| 2016-08-09 | $14.52 | $14.91 | $14.38 | $14.87 | $11.18 | 325,400 |
| 2016-08-08 | $14.27 | $14.55 | $14.18 | $14.48 | $10.89 | 298,689 |
| 2016-08-05 | $14.11 | $14.37 | $14.06 | $14.25 | $10.72 | 337,906 |
| 2016-08-04 | $14.17 | $14.55 | $14.05 | $14.09 | $10.60 | 174,167 |
| 2016-08-03 | $14.07 | $14.11 | $13.86 | $14.11 | $10.61 | 294,713 |
| 2016-08-02 | $14.40 | $14.49 | $14.07 | $14.07 | $10.58 | 376,360 |
| 2016-08-01 | $14.42 | $14.50 | $14.28 | $14.43 | $10.85 | 222,926 |
| 2016-07-29 | $14.38 | $14.63 | $14.38 | $14.45 | $10.87 | 468,198 |
| 2016-07-28 | $14.25 | $14.51 | $14.20 | $14.41 | $10.84 | 164,926 |
| 2016-07-27 | $14.44 | $14.49 | $14.20 | $14.30 | $10.76 | 159,200 |
| 2016-07-26 | $14.50 | $14.58 | $14.37 | $14.42 | $10.85 | 204,597 |
| 2016-07-25 | $14.68 | $14.74 | $14.54 | $14.58 | $10.97 | 109,065 |
| 2016-07-22 | $14.38 | $14.76 | $14.38 | $14.65 | $11.02 | 158,423 |
| 2016-07-21 | $14.54 | $14.64 | $14.38 | $14.42 | $10.85 | 444,229 |
| 2016-07-20 | $14.43 | $14.70 | $14.37 | $14.55 | $10.94 | 583,786 |
| 2016-07-19 | $14.44 | $14.57 | $14.29 | $14.40 | $10.83 | 419,565 |
| 2016-07-18 | $14.45 | $14.75 | $14.42 | $14.42 | $10.85 | 252,487 |
| 2016-07-15 | $14.48 | $14.49 | $14.27 | $14.40 | $10.83 | 327,062 |
| 2016-07-14 | $14.59 | $14.59 | $14.33 | $14.39 | $10.82 | 237,193 |
| 2016-07-13 | $14.55 | $14.73 | $14.43 | $14.59 | $10.97 | 431,151 |
| 2016-07-12 | $14.57 | $14.70 | $14.48 | $14.54 | $10.94 | 310,886 |
| 2016-07-11 | $14.40 | $14.67 | $14.23 | $14.64 | $11.01 | 407,583 |
| 2016-07-08 | $14.20 | $14.41 | $14.19 | $14.38 | $10.82 | 694,949 |
| 2016-07-07 | $14.50 | $14.59 | $14.10 | $14.20 | $10.68 | 417,660 |
| 2016-07-06 | $14.28 | $14.55 | $14.22 | $14.46 | $10.88 | 402,220 |
| 2016-07-05 | $13.95 | $14.44 | $13.91 | $14.30 | $10.76 | 400,234 |
| 2016-07-01 | $13.83 | $14.00 | $13.73 | $13.99 | $10.52 | 416,576 |
| 2016-06-30 | $13.53 | $13.79 | $13.44 | $13.78 | $10.36 | 386,343 |
| 2016-06-29 | $13.46 | $13.61 | $13.41 | $13.54 | $10.18 | 298,771 |
| 2016-06-28 | $13.09 | $13.43 | $13.09 | $13.40 | $10.08 | 401,895 |
| 2016-06-27 | $13.34 | $13.35 | $12.98 | $13.18 | $9.79 | 445,352 |
| 2016-06-24 | $13.07 | $13.65 | $13.01 | $13.40 | $9.95 | 820,063 |
| 2016-06-23 | $13.43 | $13.48 | $13.20 | $13.35 | $9.92 | 338,893 |
| 2016-06-22 | $13.45 | $13.52 | $13.33 | $13.38 | $9.94 | 1,044,906 |
| 2016-06-21 | $13.59 | $13.89 | $13.40 | $13.51 | $10.03 | 388,085 |
| 2016-06-20 | $13.59 | $13.85 | $13.56 | $13.58 | $10.09 | 368,512 |
| 2016-06-17 | $13.65 | $13.74 | $13.45 | $13.59 | $10.09 | 801,328 |
| 2016-06-16 | $13.60 | $13.70 | $13.52 | $13.67 | $10.15 | 209,435 |
| 2016-06-15 | $13.63 | $13.75 | $13.59 | $13.64 | $10.13 | 237,240 |
| 2016-06-14 | $13.69 | $13.70 | $13.52 | $13.61 | $10.11 | 242,045 |
| 2016-06-13 | $13.88 | $13.96 | $13.59 | $13.68 | $10.16 | 208,479 |
| 2016-06-10 | $13.74 | $13.97 | $13.38 | $13.90 | $10.32 | 231,676 |
| 2016-06-09 | $13.92 | $13.98 | $13.68 | $13.83 | $10.27 | 266,700 |
| 2016-06-08 | $13.63 | $13.92 | $13.56 | $13.89 | $10.32 | 227,070 |
| 2016-06-07 | $13.49 | $13.74 | $13.49 | $13.60 | $10.10 | 593,342 |
| 2016-06-06 | $13.67 | $13.73 | $13.46 | $13.53 | $10.05 | 306,024 |
| 2016-06-03 | $13.42 | $13.71 | $13.41 | $13.66 | $10.15 | 322,699 |
| 2016-06-02 | $13.44 | $13.54 | $13.25 | $13.36 | $9.92 | 392,766 |
| 2016-06-01 | $13.37 | $13.68 | $13.35 | $13.47 | $10.00 | 503,750 |
| 2016-05-31 | $13.28 | $13.42 | $13.16 | $13.39 | $9.94 | 859,532 |
| 2016-05-27 | $13.14 | $13.27 | $13.11 | $13.24 | $9.83 | 369,431 |
| 2016-05-26 | $13.12 | $13.24 | $13.10 | $13.18 | $9.79 | 336,820 |
| 2016-05-25 | $13.29 | $13.29 | $13.03 | $13.13 | $9.75 | 790,928 |
| 2016-05-24 | $12.94 | $13.36 | $12.91 | $13.29 | $9.87 | 1,493,819 |
| 2016-05-23 | $12.99 | $13.08 | $12.86 | $12.92 | $9.60 | 644,101 |
| 2016-05-20 | $12.64 | $13.02 | $12.53 | $13.02 | $9.67 | 594,634 |
| 2016-05-19 | $12.94 | $12.99 | $12.57 | $12.57 | $9.34 | 733,688 |
| 2016-05-18 | $13.06 | $13.26 | $12.85 | $12.92 | $9.60 | 348,673 |
| 2016-05-17 | $13.26 | $13.60 | $13.07 | $13.09 | $9.72 | 428,908 |
| 2016-05-16 | $13.35 | $13.46 | $13.15 | $13.28 | $9.86 | 367,871 |
| 2016-05-13 | $13.34 | $13.38 | $13.12 | $13.31 | $9.89 | 407,014 |
| 2016-05-12 | $13.10 | $13.60 | $12.83 | $13.39 | $9.94 | 605,644 |
| 2016-05-11 | $13.50 | $13.54 | $13.12 | $13.15 | $9.77 | 327,848 |
| 2016-05-10 | $13.57 | $13.57 | $13.29 | $13.49 | $10.02 | 414,721 |
| 2016-05-09 | $13.35 | $13.70 | $13.35 | $13.60 | $10.10 | 314,384 |
| 2016-05-06 | $13.27 | $13.39 | $13.07 | $13.39 | $9.94 | 820,720 |
| 2016-05-05 | $13.51 | $13.51 | $13.21 | $13.27 | $9.86 | 675,481 |
| 2016-05-04 | $13.17 | $13.55 | $13.17 | $13.49 | $10.02 | 666,689 |