CVB Financial Corp (CVBF) Exchange: NASDAQ
Data as of May 2, 2025
$18.52 ($0.06) 0.33%
CVB Financial Corp - Daily Information
Click for more stock information on CVB Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.59 |
| Previous Close | $18.52 |
| High | $18.64 |
| Low | $18.23 |
| Adjusted Open | $18.59 |
| Previous Adjusted Close | $18.52 |
| Adjusted High | $18.64 |
| Adjusted Low | $18.23 |
About CVB Financial Corp (CVBF)
CVB Financial Corp (CVBF) is a financial services holding company based in Ontario, California. The company operates as a bank holding company through its wholly-owned subsidiary, Citizens Business Bank, with 81 full-service branches located throughout California and one small business lending office in Austin, Texas. The Bank provides a broad range of banking services to small and medium-sized businesses and retail customers. As of December 31, 2020, its consolidated assets totaled approximately $17.2 billion, deposits totaled over $13.5 billion, and total loans net of unearned income totaled over $14.5 billion. CVB Financial was founded in 1974 and became its own public company in 1997. It has steadily expanded its bank network and grown its asset size ever since, rewarding its shareholders with decent dividend payments as it did so.
Invest in CVB Financial Corp (CVBF)
Historical Stock Data for CVB Financial Corp (CVBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $18.59 | $18.64 | $18.23 | $18.52 | $18.52 | 743,977 |
| 2025-04-25 | $18.70 | $18.84 | $18.31 | $18.46 | $18.46 | 900,566 |
| 2025-04-24 | $18.26 | $19.09 | $18.23 | $18.91 | $18.91 | 1,167,021 |
| 2025-04-23 | $18.65 | $19.10 | $18.59 | $18.78 | $18.78 | 1,246,246 |
| 2025-04-22 | $17.78 | $18.47 | $17.45 | $18.41 | $18.41 | 809,940 |
| 2025-04-21 | $17.61 | $17.77 | $17.45 | $17.72 | $17.72 | 670,279 |
| 2025-04-17 | $17.50 | $17.77 | $17.46 | $17.70 | $17.70 | 798,357 |
| 2025-04-16 | $17.29 | $17.67 | $17.22 | $17.47 | $17.47 | 1,155,800 |
| 2025-04-15 | $16.85 | $17.39 | $16.85 | $17.26 | $17.26 | 898,821 |
| 2025-04-14 | $16.55 | $16.93 | $16.35 | $16.81 | $16.81 | 868,160 |
| 2025-04-11 | $16.25 | $16.54 | $16.01 | $16.41 | $16.41 | 824,252 |
| 2025-04-10 | $17.18 | $17.18 | $16.13 | $16.53 | $16.53 | 960,434 |
| 2025-04-09 | $16.57 | $18.03 | $16.18 | $17.51 | $17.51 | 1,368,719 |
| 2025-04-08 | $17.18 | $17.48 | $16.41 | $16.73 | $16.73 | 1,101,769 |
| 2025-04-07 | $16.33 | $17.62 | $16.08 | $16.73 | $16.73 | 1,242,891 |
| 2025-04-04 | $16.46 | $17.01 | $16.33 | $16.85 | $16.85 | 1,602,561 |
| 2025-04-03 | $17.92 | $17.99 | $17.02 | $17.06 | $17.06 | 1,242,818 |
| 2025-04-02 | $18.08 | $18.46 | $17.99 | $18.44 | $18.44 | 601,613 |
| 2025-04-01 | $18.32 | $18.52 | $18.10 | $18.44 | $18.24 | 944,990 |
| 2025-03-31 | $18.24 | $18.59 | $18.22 | $18.46 | $18.26 | 633,288 |
| 2025-03-28 | $18.79 | $18.86 | $18.35 | $18.46 | $18.26 | 465,184 |
| 2025-03-27 | $18.90 | $18.98 | $18.61 | $18.83 | $18.83 | 640,115 |
| 2025-03-26 | $18.96 | $19.26 | $18.78 | $18.86 | $18.86 | 464,886 |
| 2025-03-25 | $19.16 | $19.23 | $18.92 | $18.94 | $18.94 | 705,149 |
| 2025-03-24 | $18.97 | $19.21 | $18.87 | $19.12 | $19.12 | 572,028 |
| 2025-03-21 | $18.59 | $18.81 | $18.40 | $18.70 | $18.70 | 2,580,848 |
| 2025-03-20 | $18.64 | $18.96 | $18.57 | $18.61 | $18.61 | 477,357 |
| 2025-03-19 | $18.74 | $19.07 | $18.64 | $18.78 | $18.78 | 600,128 |
| 2025-03-18 | $18.74 | $18.79 | $18.51 | $18.71 | $18.71 | 640,606 |
| 2025-03-17 | $18.72 | $18.95 | $18.62 | $18.78 | $18.78 | 679,595 |
| 2025-03-14 | $18.44 | $18.78 | $18.44 | $18.78 | $18.78 | 936,709 |
| 2025-03-13 | $18.70 | $18.92 | $18.42 | $18.42 | $18.42 | 803,349 |
| 2025-03-12 | $18.77 | $18.82 | $18.34 | $18.60 | $18.60 | 808,875 |
| 2025-03-11 | $19.13 | $19.40 | $18.52 | $18.55 | $18.55 | 1,226,691 |
| 2025-03-10 | $19.18 | $19.37 | $18.90 | $19.04 | $19.04 | 1,297,650 |
| 2025-03-07 | $19.30 | $19.56 | $18.99 | $19.44 | $19.44 | 644,416 |
| 2025-03-06 | $19.33 | $19.47 | $19.04 | $19.36 | $19.36 | 758,925 |
| 2025-03-05 | $19.60 | $19.94 | $19.21 | $19.42 | $19.42 | 845,214 |
| 2025-03-04 | $20.01 | $20.15 | $19.29 | $19.51 | $19.51 | 902,497 |
| 2025-03-03 | $20.17 | $20.64 | $19.99 | $20.16 | $20.16 | 759,024 |
| 2025-02-28 | $19.98 | $20.21 | $19.85 | $20.17 | $20.17 | 989,632 |
| 2025-02-27 | $19.86 | $20.12 | $19.55 | $19.89 | $19.89 | 646,850 |
| 2025-02-26 | $19.72 | $19.94 | $19.52 | $19.86 | $19.86 | 702,609 |
| 2025-02-25 | $19.73 | $19.96 | $19.56 | $19.77 | $19.77 | 615,822 |
| 2025-02-24 | $19.94 | $19.94 | $19.63 | $19.64 | $19.64 | 723,398 |
| 2025-02-21 | $20.40 | $20.40 | $19.81 | $19.82 | $19.82 | 728,297 |
| 2025-02-20 | $20.32 | $20.37 | $19.96 | $20.15 | $20.15 | 443,030 |
| 2025-02-19 | $20.21 | $20.50 | $20.20 | $20.43 | $20.43 | 527,700 |
| 2025-02-18 | $20.27 | $20.63 | $20.02 | $20.43 | $20.43 | 584,868 |
| 2025-02-14 | $20.44 | $20.65 | $20.18 | $20.28 | $20.28 | 403,591 |
| 2025-02-13 | $20.05 | $20.40 | $19.99 | $20.37 | $20.37 | 507,089 |
| 2025-02-12 | $20.31 | $20.36 | $19.99 | $19.99 | $19.99 | 662,100 |
| 2025-02-11 | $20.00 | $20.67 | $20.00 | $20.63 | $20.63 | 528,620 |
| 2025-02-10 | $20.47 | $20.47 | $20.16 | $20.18 | $20.18 | 537,585 |
| 2025-02-07 | $20.78 | $20.78 | $20.25 | $20.43 | $20.43 | 1,006,841 |
| 2025-02-06 | $20.94 | $21.04 | $20.67 | $20.84 | $20.84 | 774,634 |
| 2025-02-05 | $20.91 | $21.08 | $20.64 | $20.90 | $20.90 | 472,806 |
| 2025-02-04 | $20.35 | $20.83 | $20.35 | $20.82 | $20.82 | 452,415 |
| 2025-02-03 | $20.19 | $20.63 | $19.96 | $20.35 | $20.35 | 581,076 |
| 2025-01-31 | $21.00 | $21.16 | $20.63 | $20.84 | $20.84 | 791,386 |
| 2025-01-30 | $20.96 | $21.41 | $20.83 | $21.06 | $21.06 | 822,767 |
| 2025-01-29 | $20.75 | $21.14 | $20.40 | $20.79 | $20.79 | 1,441,253 |
| 2025-01-28 | $21.02 | $21.33 | $20.87 | $20.94 | $20.94 | 705,747 |
| 2025-01-27 | $20.69 | $21.06 | $20.63 | $21.02 | $21.02 | 1,000,305 |
| 2025-01-24 | $20.52 | $20.83 | $20.38 | $20.69 | $20.69 | 834,300 |
| 2025-01-23 | $20.37 | $20.89 | $19.99 | $20.66 | $20.66 | 1,005,440 |
| 2025-01-22 | $20.76 | $20.84 | $20.40 | $20.69 | $20.69 | 1,033,836 |
| 2025-01-21 | $20.76 | $21.00 | $20.65 | $20.75 | $20.75 | 603,072 |
| 2025-01-17 | $20.62 | $20.71 | $20.31 | $20.53 | $20.53 | 766,875 |
| 2025-01-16 | $20.72 | $20.72 | $20.34 | $20.37 | $20.37 | 844,959 |
| 2025-01-15 | $21.19 | $21.37 | $20.69 | $20.77 | $20.77 | 645,211 |
| 2025-01-14 | $19.85 | $20.50 | $19.75 | $20.48 | $20.48 | 631,906 |
| 2025-01-13 | $19.40 | $19.75 | $19.25 | $19.60 | $19.60 | 911,474 |
| 2025-01-10 | $19.96 | $20.62 | $19.26 | $19.59 | $19.59 | 899,280 |
| 2025-01-08 | $20.62 | $20.81 | $20.41 | $20.44 | $20.44 | 996,473 |
| 2025-01-07 | $21.25 | $21.35 | $20.53 | $20.81 | $20.81 | 780,086 |
| 2025-01-06 | $21.30 | $21.71 | $21.13 | $21.17 | $21.17 | 784,748 |
| 2025-01-03 | $20.87 | $21.35 | $20.54 | $21.20 | $21.20 | 715,150 |
| 2025-01-02 | $21.60 | $21.60 | $20.82 | $20.84 | $20.84 | 676,426 |
| 2024-12-31 | $21.68 | $21.74 | $20.80 | $21.41 | $21.41 | 602,942 |
| 2024-12-30 | $21.77 | $21.84 | $21.56 | $21.71 | $21.71 | 638,894 |
| 2024-12-27 | $22.06 | $22.22 | $21.68 | $21.95 | $21.95 | 525,195 |
| 2024-12-26 | $21.86 | $22.26 | $21.69 | $22.20 | $22.20 | 436,709 |
| 2024-12-24 | $21.82 | $21.98 | $20.97 | $21.98 | $21.98 | 347,039 |
| 2024-12-23 | $21.85 | $22.13 | $21.16 | $21.77 | $21.77 | 1,114,119 |
| 2024-12-20 | $21.13 | $22.02 | $21.13 | $22.00 | $22.00 | 3,325,808 |
| 2024-12-19 | $21.77 | $22.02 | $21.20 | $21.29 | $21.29 | 984,366 |
| 2024-12-18 | $23.09 | $23.09 | $21.00 | $21.37 | $21.37 | 1,691,079 |
| 2024-12-17 | $22.96 | $23.19 | $22.32 | $22.80 | $22.80 | 1,093,508 |
| 2024-12-16 | $22.77 | $23.06 | $22.45 | $23.03 | $23.03 | 752,827 |
| 2024-12-13 | $22.86 | $22.93 | $22.54 | $22.71 | $22.71 | 703,509 |
| 2024-12-12 | $23.30 | $23.41 | $22.81 | $22.84 | $22.84 | 967,440 |
| 2024-12-11 | $23.37 | $23.72 | $23.31 | $23.38 | $23.38 | 788,456 |
| 2024-12-10 | $23.23 | $23.57 | $22.95 | $23.23 | $23.23 | 686,144 |
| 2024-12-09 | $23.29 | $23.74 | $23.09 | $23.18 | $23.18 | 756,134 |
| 2024-12-06 | $23.18 | $23.37 | $22.88 | $23.25 | $23.25 | 577,206 |
| 2024-12-05 | $23.59 | $23.78 | $22.97 | $22.98 | $22.98 | 596,255 |
| 2024-12-04 | $23.05 | $23.59 | $22.91 | $23.52 | $23.52 | 768,826 |
| 2024-12-03 | $23.19 | $23.38 | $22.90 | $22.97 | $22.97 | 796,125 |
| 2024-12-02 | $23.52 | $23.87 | $23.07 | $23.31 | $23.31 | 954,623 |
| 2024-11-29 | $24.11 | $24.11 | $23.28 | $23.42 | $23.42 | 703,774 |
| 2024-11-27 | $24.04 | $24.23 | $23.80 | $23.83 | $23.83 | 812,731 |
| 2024-11-26 | $23.78 | $23.97 | $23.66 | $23.83 | $23.83 | 861,429 |
| 2024-11-25 | $24.00 | $24.58 | $23.81 | $24.00 | $24.00 | 1,196,401 |
| 2024-11-22 | $23.45 | $23.99 | $23.34 | $23.83 | $23.83 | 846,851 |
| 2024-11-21 | $22.72 | $23.29 | $22.65 | $23.19 | $23.19 | 696,632 |
| 2024-11-20 | $22.32 | $22.58 | $22.18 | $22.57 | $22.57 | 615,057 |
| 2024-11-19 | $22.08 | $22.58 | $22.08 | $22.49 | $22.49 | 588,889 |
| 2024-11-18 | $22.52 | $22.73 | $22.49 | $22.52 | $22.52 | 511,945 |
| 2024-11-15 | $22.71 | $22.89 | $22.24 | $22.52 | $22.52 | 905,657 |
| 2024-11-14 | $22.63 | $22.87 | $22.43 | $22.62 | $22.62 | 721,890 |
| 2024-11-13 | $23.25 | $23.32 | $22.49 | $22.57 | $22.57 | 939,175 |
| 2024-11-12 | $22.88 | $23.43 | $22.74 | $23.01 | $23.01 | 1,036,951 |
| 2024-11-11 | $22.50 | $23.15 | $22.40 | $23.07 | $23.07 | 1,039,517 |
| 2024-11-08 | $21.71 | $22.21 | $21.56 | $22.00 | $22.00 | 838,521 |
| 2024-11-07 | $22.31 | $22.33 | $21.53 | $21.66 | $21.66 | 830,842 |
| 2024-11-06 | $21.00 | $22.63 | $20.93 | $22.62 | $22.62 | 2,008,019 |
| 2024-11-05 | $18.94 | $19.35 | $18.85 | $19.31 | $19.31 | 426,574 |
| 2024-11-04 | $19.16 | $19.16 | $18.77 | $18.96 | $18.96 | 528,697 |
| 2024-11-01 | $19.41 | $19.55 | $19.16 | $19.27 | $19.27 | 572,092 |
| 2024-10-31 | $19.76 | $19.81 | $19.42 | $19.43 | $19.43 | 617,677 |
| 2024-10-30 | $19.57 | $20.10 | $19.57 | $19.74 | $19.74 | 601,272 |
| 2024-10-29 | $19.50 | $19.72 | $19.46 | $19.64 | $19.64 | 605,876 |
| 2024-10-28 | $19.44 | $19.66 | $19.18 | $19.58 | $19.58 | 624,333 |
| 2024-10-25 | $19.60 | $19.77 | $19.21 | $19.23 | $19.23 | 590,389 |
| 2024-10-24 | $18.49 | $19.65 | $18.42 | $19.59 | $19.59 | 1,073,833 |
| 2024-10-23 | $18.81 | $19.10 | $18.75 | $18.99 | $18.99 | 944,967 |
| 2024-10-22 | $18.75 | $18.98 | $18.66 | $18.97 | $18.97 | 317,861 |
| 2024-10-21 | $19.49 | $19.53 | $18.77 | $18.78 | $18.78 | 706,228 |
| 2024-10-18 | $19.77 | $19.77 | $19.45 | $19.55 | $19.55 | 560,418 |
| 2024-10-17 | $19.64 | $19.80 | $19.44 | $19.77 | $19.77 | 497,172 |
| 2024-10-16 | $19.63 | $19.99 | $19.58 | $19.68 | $19.68 | 751,327 |
| 2024-10-15 | $19.07 | $19.97 | $19.01 | $19.41 | $19.41 | 1,081,724 |
| 2024-10-14 | $18.78 | $19.12 | $18.60 | $19.01 | $19.01 | 538,619 |
| 2024-10-11 | $18.09 | $18.88 | $17.99 | $18.81 | $18.81 | 716,282 |
| 2024-10-10 | $17.91 | $18.05 | $17.77 | $17.97 | $17.97 | 747,012 |
| 2024-10-09 | $17.78 | $18.26 | $17.72 | $18.11 | $18.11 | 559,039 |
| 2024-10-08 | $17.96 | $18.02 | $17.71 | $17.85 | $17.85 | 452,788 |
| 2024-10-07 | $17.93 | $18.10 | $17.78 | $17.95 | $17.95 | 526,383 |
| 2024-10-04 | $18.29 | $18.42 | $18.02 | $18.05 | $18.05 | 655,156 |
| 2024-10-03 | $17.90 | $18.11 | $17.75 | $18.06 | $18.06 | 919,522 |
| 2024-10-02 | $17.72 | $18.22 | $17.62 | $18.02 | $18.02 | 1,486,285 |
| 2024-10-01 | $17.71 | $17.87 | $17.20 | $17.39 | $17.39 | 830,288 |
| 2024-09-30 | $17.52 | $17.96 | $17.46 | $17.82 | $17.82 | 535,270 |
| 2024-09-27 | $17.89 | $17.92 | $17.56 | $17.73 | $17.53 | 738,163 |
| 2024-09-26 | $17.81 | $17.84 | $17.62 | $17.65 | $17.45 | 630,061 |
| 2024-09-25 | $17.81 | $17.81 | $17.44 | $17.55 | $17.36 | 701,919 |
| 2024-09-24 | $18.06 | $18.26 | $17.81 | $17.84 | $17.64 | 848,265 |
| 2024-09-23 | $18.29 | $18.36 | $18.01 | $18.14 | $17.94 | 699,078 |
| 2024-09-20 | $18.45 | $18.47 | $18.13 | $18.25 | $18.25 | 3,072,553 |
| 2024-09-19 | $18.52 | $18.69 | $18.23 | $18.57 | $18.57 | 1,003,922 |
| 2024-09-18 | $18.11 | $18.79 | $17.85 | $18.12 | $18.12 | 686,251 |
| 2024-09-17 | $18.05 | $18.50 | $17.88 | $18.11 | $18.11 | 640,297 |
| 2024-09-16 | $17.71 | $17.92 | $17.45 | $17.87 | $17.87 | 596,209 |
| 2024-09-13 | $17.34 | $17.72 | $17.30 | $17.71 | $17.71 | 577,672 |
| 2024-09-12 | $16.99 | $17.15 | $16.76 | $17.11 | $17.11 | 647,028 |
| 2024-09-11 | $16.96 | $17.02 | $16.54 | $16.95 | $16.95 | 733,369 |
| 2024-09-10 | $16.94 | $17.18 | $16.64 | $17.13 | $17.13 | 797,532 |
| 2024-09-09 | $17.05 | $17.19 | $16.84 | $16.92 | $16.92 | 1,085,514 |
| 2024-09-06 | $17.61 | $17.88 | $17.03 | $17.13 | $17.13 | 653,263 |
| 2024-09-05 | $17.88 | $18.01 | $17.51 | $17.57 | $17.57 | 596,874 |
| 2024-09-04 | $17.80 | $17.89 | $17.51 | $17.74 | $17.74 | 1,726,330 |
| 2024-09-03 | $18.22 | $18.55 | $17.90 | $17.92 | $17.92 | 2,408,559 |
| 2024-08-30 | $18.35 | $18.50 | $18.21 | $18.42 | $18.42 | 733,853 |
| 2024-08-29 | $18.59 | $18.59 | $18.20 | $18.35 | $18.35 | 743,727 |
| 2024-08-28 | $18.14 | $18.55 | $18.14 | $18.39 | $18.39 | 634,801 |
| 2024-08-27 | $18.25 | $18.43 | $18.09 | $18.32 | $18.32 | 936,513 |
| 2024-08-26 | $18.45 | $18.56 | $18.24 | $18.39 | $18.39 | 1,068,105 |
| 2024-08-23 | $17.19 | $18.39 | $17.14 | $18.19 | $18.19 | 967,333 |
| 2024-08-22 | $17.03 | $17.28 | $17.00 | $17.10 | $17.10 | 499,211 |
| 2024-08-21 | $17.15 | $17.21 | $16.89 | $17.12 | $17.12 | 569,313 |
| 2024-08-20 | $17.20 | $17.28 | $16.98 | $17.01 | $17.01 | 552,769 |
| 2024-08-19 | $17.10 | $17.35 | $17.06 | $17.27 | $17.27 | 562,187 |
| 2024-08-16 | $16.74 | $17.17 | $16.74 | $17.08 | $17.08 | 572,118 |
| 2024-08-15 | $16.86 | $17.10 | $16.67 | $16.79 | $16.79 | 899,372 |
| 2024-08-14 | $16.80 | $16.80 | $16.38 | $16.43 | $16.43 | 556,231 |
| 2024-08-13 | $16.85 | $16.85 | $16.42 | $16.75 | $16.75 | 524,474 |
| 2024-08-12 | $16.90 | $17.14 | $16.51 | $16.59 | $16.59 | 698,825 |
| 2024-08-09 | $16.85 | $16.93 | $16.66 | $16.75 | $16.75 | 677,533 |
| 2024-08-08 | $17.04 | $17.07 | $16.74 | $16.91 | $16.91 | 715,476 |
| 2024-08-07 | $16.99 | $17.11 | $16.63 | $16.76 | $16.76 | 735,851 |
| 2024-08-06 | $16.90 | $17.14 | $16.74 | $16.90 | $16.90 | 888,673 |
| 2024-08-05 | $16.58 | $17.11 | $16.08 | $16.99 | $16.99 | 1,399,967 |
| 2024-08-02 | $17.59 | $17.88 | $17.35 | $17.52 | $17.52 | 1,013,284 |
| 2024-08-01 | $19.08 | $19.08 | $18.08 | $18.38 | $18.38 | 1,109,338 |
| 2024-07-31 | $19.18 | $19.49 | $18.90 | $19.06 | $19.06 | 1,149,065 |
| 2024-07-30 | $19.21 | $19.42 | $19.07 | $19.15 | $19.15 | 774,267 |
| 2024-07-29 | $20.03 | $20.10 | $19.04 | $19.05 | $19.05 | 1,042,382 |
| 2024-07-26 | $19.80 | $20.09 | $19.61 | $20.04 | $20.04 | 1,035,624 |
| 2024-07-25 | $20.15 | $20.29 | $18.94 | $19.76 | $19.76 | 1,543,993 |
| 2024-07-24 | $19.82 | $20.05 | $19.43 | $19.44 | $19.44 | 937,853 |
| 2024-07-23 | $19.29 | $20.12 | $19.29 | $19.87 | $19.87 | 1,229,313 |
| 2024-07-22 | $18.88 | $19.60 | $18.72 | $19.53 | $19.53 | 918,847 |
| 2024-07-19 | $19.11 | $19.40 | $18.58 | $19.01 | $19.01 | 1,048,807 |
| 2024-07-18 | $19.27 | $19.79 | $18.95 | $19.11 | $19.11 | 933,747 |
| 2024-07-17 | $18.98 | $19.79 | $18.96 | $19.46 | $19.46 | 1,422,838 |
| 2024-07-16 | $18.40 | $19.13 | $18.37 | $19.07 | $19.07 | 1,501,387 |
| 2024-07-15 | $17.93 | $18.43 | $17.77 | $18.23 | $18.23 | 1,532,551 |
| 2024-07-12 | $17.90 | $17.91 | $17.60 | $17.70 | $17.70 | 780,053 |
| 2024-07-11 | $17.51 | $17.84 | $17.37 | $17.79 | $17.79 | 1,008,698 |
| 2024-07-10 | $17.17 | $17.39 | $16.94 | $17.35 | $17.16 | 849,352 |
| 2024-07-09 | $16.67 | $17.17 | $16.62 | $17.17 | $16.98 | 575,737 |
| 2024-07-08 | $16.84 | $16.94 | $16.67 | $16.72 | $16.72 | 337,641 |
| 2024-07-05 | $16.83 | $16.91 | $16.69 | $16.71 | $16.71 | 453,106 |
| 2024-07-03 | $17.15 | $17.15 | $16.84 | $16.86 | $16.86 | 386,874 |
| 2024-07-02 | $17.01 | $17.22 | $16.98 | $17.16 | $17.16 | 395,744 |
| 2024-07-01 | $17.16 | $17.34 | $16.94 | $17.06 | $17.06 | 583,966 |
| 2024-06-28 | $17.18 | $17.42 | $17.03 | $17.24 | $17.24 | 1,875,328 |
| 2024-06-27 | $16.56 | $17.14 | $16.41 | $17.00 | $17.00 | 982,518 |
| 2024-06-26 | $16.28 | $16.56 | $16.23 | $16.55 | $16.55 | 1,402,260 |
| 2024-06-25 | $16.61 | $16.83 | $16.28 | $16.28 | $16.28 | 584,217 |
| 2024-06-24 | $16.49 | $16.90 | $16.40 | $16.70 | $16.70 | 425,532 |
| 2024-06-21 | $16.42 | $16.45 | $16.30 | $16.41 | $16.41 | 1,779,741 |
| 2024-06-20 | $16.44 | $16.60 | $16.36 | $16.44 | $16.44 | 452,469 |
| 2024-06-18 | $16.31 | $16.62 | $16.30 | $16.54 | $16.54 | 607,744 |
| 2024-06-17 | $16.09 | $16.39 | $15.99 | $16.36 | $16.36 | 547,013 |
| 2024-06-14 | $16.00 | $16.16 | $15.91 | $16.08 | $16.08 | 520,226 |
| 2024-06-13 | $16.50 | $16.50 | $16.13 | $16.23 | $16.23 | 379,779 |
| 2024-06-12 | $16.65 | $16.99 | $16.38 | $16.53 | $16.53 | 682,829 |
| 2024-06-11 | $16.10 | $16.29 | $16.03 | $16.14 | $16.14 | 593,993 |
| 2024-06-10 | $16.30 | $16.38 | $16.05 | $16.29 | $16.29 | 792,234 |
| 2024-06-07 | $16.31 | $16.48 | $16.25 | $16.46 | $16.46 | 532,835 |
| 2024-06-06 | $16.36 | $16.57 | $16.28 | $16.54 | $16.54 | 524,352 |
| 2024-06-05 | $16.30 | $16.41 | $16.13 | $16.39 | $16.39 | 480,311 |
| 2024-06-04 | $16.09 | $16.41 | $16.06 | $16.19 | $16.19 | 744,266 |
| 2024-06-03 | $16.81 | $16.84 | $16.21 | $16.31 | $16.31 | 618,640 |
| 2024-05-31 | $16.27 | $16.57 | $16.24 | $16.54 | $16.54 | 686,477 |
| 2024-05-30 | $16.16 | $16.32 | $16.03 | $16.19 | $16.19 | 531,098 |
| 2024-05-29 | $15.90 | $16.36 | $15.75 | $15.93 | $15.93 | 737,716 |
| 2024-05-28 | $16.30 | $16.35 | $16.04 | $16.16 | $16.16 | 578,784 |
| 2024-05-24 | $16.42 | $16.44 | $16.18 | $16.30 | $16.30 | 404,470 |
| 2024-05-23 | $16.76 | $16.76 | $16.17 | $16.27 | $16.27 | 616,248 |
| 2024-05-22 | $16.91 | $17.07 | $16.67 | $16.75 | $16.75 | 629,599 |
| 2024-05-21 | $17.19 | $17.32 | $17.04 | $17.06 | $17.06 | 326,783 |
| 2024-05-20 | $17.38 | $17.48 | $17.19 | $17.20 | $17.20 | 327,678 |
| 2024-05-17 | $17.43 | $17.50 | $17.32 | $17.43 | $17.43 | 539,508 |
| 2024-05-16 | $17.27 | $17.41 | $17.21 | $17.33 | $17.33 | 330,313 |
| 2024-05-15 | $17.63 | $17.78 | $17.16 | $17.35 | $17.35 | 554,934 |
| 2024-05-14 | $17.31 | $17.44 | $17.19 | $17.41 | $17.41 | 377,817 |
| 2024-05-13 | $17.35 | $17.42 | $17.08 | $17.09 | $17.09 | 510,988 |
| 2024-05-10 | $17.29 | $17.29 | $17.01 | $17.22 | $17.22 | 416,830 |
| 2024-05-09 | $17.18 | $17.34 | $17.10 | $17.23 | $17.23 | 631,051 |
| 2024-05-08 | $16.92 | $17.22 | $16.82 | $17.18 | $17.18 | 388,438 |
| 2024-05-07 | $17.30 | $17.42 | $17.15 | $17.16 | $17.16 | 499,777 |
| 2024-05-06 | $17.30 | $17.44 | $17.20 | $17.27 | $17.27 | 487,036 |
| 2024-05-03 | $17.23 | $17.33 | $17.07 | $17.21 | $17.21 | 481,949 |
| 2024-05-02 | $16.85 | $17.04 | $16.76 | $16.93 | $16.93 | 608,782 |
| 2024-05-01 | $16.57 | $17.06 | $16.55 | $16.75 | $16.75 | 968,826 |
| 2024-04-30 | $16.36 | $16.56 | $16.18 | $16.34 | $16.34 | 958,023 |
| 2024-04-29 | $16.59 | $16.74 | $16.41 | $16.46 | $16.46 | 704,753 |
| 2024-04-26 | $16.36 | $16.76 | $16.19 | $16.48 | $16.48 | 651,521 |
| 2024-04-25 | $17.12 | $17.12 | $16.34 | $16.51 | $16.51 | 1,381,214 |
| 2024-04-24 | $16.85 | $17.15 | $16.55 | $17.09 | $17.09 | 838,195 |
| 2024-04-23 | $16.50 | $17.18 | $16.39 | $17.10 | $17.10 | 1,137,505 |
| 2024-04-22 | $16.26 | $16.58 | $16.22 | $16.47 | $16.47 | 797,021 |
| 2024-04-19 | $15.90 | $16.64 | $15.89 | $16.63 | $16.63 | 840,901 |
| 2024-04-18 | $15.86 | $16.18 | $15.86 | $15.98 | $15.98 | 674,344 |
| 2024-04-17 | $16.02 | $16.12 | $15.83 | $15.85 | $15.85 | 566,339 |
| 2024-04-16 | $15.90 | $15.94 | $15.71 | $15.75 | $15.75 | 496,625 |
| 2024-04-15 | $16.31 | $16.46 | $15.88 | $16.09 | $16.09 | 740,678 |
| 2024-04-12 | $16.12 | $16.26 | $16.00 | $16.21 | $16.21 | 483,045 |
| 2024-04-11 | $16.33 | $16.39 | $15.97 | $16.31 | $16.31 | 956,014 |
| 2024-04-10 | $16.78 | $16.78 | $16.11 | $16.25 | $16.25 | 952,150 |
| 2024-04-09 | $17.07 | $17.35 | $17.04 | $17.34 | $17.34 | 466,526 |
| 2024-04-08 | $16.81 | $17.08 | $16.81 | $17.04 | $17.04 | 449,749 |
| 2024-04-05 | $16.70 | $16.90 | $16.63 | $16.76 | $16.76 | 508,981 |
| 2024-04-04 | $17.05 | $17.28 | $16.80 | $16.83 | $16.83 | 777,814 |
| 2024-04-03 | $16.86 | $16.95 | $16.67 | $16.76 | $16.76 | 655,603 |
| 2024-04-02 | $16.94 | $17.09 | $16.76 | $16.97 | $16.97 | 856,044 |
| 2024-04-01 | $17.90 | $17.91 | $17.38 | $17.43 | $17.23 | 670,888 |
| 2024-03-28 | $17.85 | $17.92 | $17.65 | $17.84 | $17.63 | 874,502 |
| 2024-03-27 | $16.98 | $17.70 | $16.90 | $17.70 | $17.49 | 773,810 |
| 2024-03-26 | $17.17 | $17.25 | $16.78 | $16.78 | $16.58 | 600,935 |
| 2024-03-25 | $17.14 | $17.32 | $16.98 | $17.04 | $16.84 | 681,333 |
| 2024-03-22 | $17.34 | $17.43 | $16.90 | $17.00 | $16.80 | 520,310 |
| 2024-03-21 | $17.30 | $17.54 | $17.20 | $17.32 | $17.12 | 698,522 |
| 2024-03-20 | $16.39 | $17.41 | $16.29 | $17.17 | $16.97 | 693,597 |
| 2024-03-19 | $16.50 | $16.75 | $16.48 | $16.51 | $16.32 | 657,232 |
| 2024-03-18 | $16.75 | $16.82 | $16.56 | $16.60 | $16.41 | 794,389 |
| 2024-03-15 | $16.65 | $17.05 | $16.65 | $16.73 | $16.73 | 3,379,335 |
| 2024-03-14 | $17.09 | $17.15 | $16.59 | $16.73 | $16.73 | 796,405 |
| 2024-03-13 | $17.25 | $17.57 | $17.15 | $17.24 | $17.24 | 705,770 |
| 2024-03-12 | $17.52 | $17.68 | $17.24 | $17.27 | $17.27 | 696,953 |
| 2024-03-11 | $17.64 | $17.87 | $17.56 | $17.65 | $17.65 | 638,476 |
| 2024-03-08 | $18.26 | $18.26 | $17.68 | $17.70 | $17.70 | 734,629 |
| 2024-03-07 | $18.08 | $18.33 | $17.92 | $17.93 | $17.93 | 957,097 |
| 2024-03-06 | $17.82 | $18.30 | $17.31 | $17.80 | $17.80 | 1,544,809 |
| 2024-03-05 | $16.82 | $17.80 | $16.81 | $17.76 | $17.76 | 1,092,602 |
| 2024-03-04 | $16.96 | $17.38 | $16.94 | $16.95 | $16.95 | 1,250,576 |
| 2024-03-01 | $16.88 | $16.95 | $16.48 | $16.79 | $16.79 | 1,554,541 |
| 2024-02-29 | $17.08 | $17.42 | $16.90 | $17.02 | $17.02 | 768,606 |
| 2024-02-28 | $16.79 | $17.05 | $16.76 | $16.76 | $16.76 | 815,041 |
| 2024-02-27 | $17.11 | $17.33 | $17.01 | $17.07 | $17.07 | 504,152 |
| 2024-02-26 | $17.35 | $17.42 | $16.92 | $16.96 | $16.96 | 722,600 |
| 2024-02-23 | $17.45 | $17.62 | $17.19 | $17.39 | $17.39 | 594,773 |
| 2024-02-22 | $17.25 | $17.52 | $17.04 | $17.45 | $17.45 | 1,287,108 |
| 2024-02-21 | $17.30 | $17.31 | $17.10 | $17.25 | $17.25 | 723,025 |
| 2024-02-20 | $17.25 | $17.56 | $17.19 | $17.36 | $17.36 | 585,935 |
| 2024-02-16 | $17.47 | $17.59 | $17.21 | $17.43 | $17.43 | 841,340 |
| 2024-02-15 | $17.23 | $17.93 | $17.12 | $17.74 | $17.74 | 987,865 |
| 2024-02-14 | $17.00 | $17.17 | $16.65 | $17.05 | $17.05 | 1,031,974 |
| 2024-02-13 | $17.54 | $17.54 | $16.38 | $16.72 | $16.72 | 1,798,193 |
| 2024-02-12 | $17.12 | $18.04 | $17.12 | $17.77 | $17.77 | 1,463,065 |
| 2024-02-09 | $17.26 | $17.27 | $16.61 | $17.18 | $17.18 | 1,128,136 |
| 2024-02-08 | $16.98 | $17.23 | $16.86 | $17.11 | $17.11 | 1,032,993 |
| 2024-02-07 | $16.93 | $17.15 | $16.40 | $17.15 | $17.15 | 1,291,647 |
| 2024-02-06 | $16.77 | $17.03 | $16.47 | $16.60 | $16.60 | 1,151,897 |
| 2024-02-05 | $16.59 | $16.91 | $16.32 | $16.80 | $16.80 | 1,208,990 |
| 2024-02-02 | $16.09 | $16.89 | $15.95 | $16.86 | $16.86 | 1,478,971 |
| 2024-02-01 | $16.95 | $17.15 | $15.96 | $16.42 | $16.42 | 1,644,352 |
| 2024-01-31 | $17.41 | $17.64 | $16.76 | $16.77 | $16.77 | 1,736,737 |
| 2024-01-30 | $18.15 | $18.15 | $17.87 | $17.88 | $17.88 | 703,774 |
| 2024-01-29 | $17.99 | $18.30 | $17.90 | $18.22 | $18.22 | 733,860 |
| 2024-01-26 | $18.41 | $18.55 | $17.88 | $17.92 | $17.92 | 1,236,295 |
| 2024-01-25 | $18.63 | $19.06 | $17.69 | $18.29 | $18.29 | 2,005,894 |
| 2024-01-24 | $19.26 | $19.54 | $18.90 | $18.98 | $18.98 | 881,927 |
| 2024-01-23 | $19.72 | $19.73 | $19.13 | $19.14 | $19.14 | 831,577 |
| 2024-01-22 | $19.15 | $19.54 | $19.12 | $19.50 | $19.50 | 940,631 |
| 2024-01-19 | $18.78 | $19.02 | $18.42 | $19.01 | $19.01 | 689,164 |
| 2024-01-18 | $18.75 | $18.80 | $18.44 | $18.64 | $18.64 | 676,657 |
| 2024-01-17 | $18.38 | $18.75 | $18.24 | $18.54 | $18.54 | 645,759 |
| 2024-01-16 | $18.76 | $18.96 | $18.61 | $18.68 | $18.68 | 832,906 |
| 2024-01-12 | $19.23 | $19.28 | $18.75 | $19.08 | $19.08 | 753,018 |
| 2024-01-11 | $18.95 | $19.01 | $18.53 | $18.99 | $18.99 | 837,693 |
| 2024-01-10 | $19.07 | $19.16 | $18.95 | $19.12 | $19.12 | 441,893 |
| 2024-01-09 | $19.12 | $19.29 | $19.02 | $19.21 | $19.21 | 493,114 |
| 2024-01-08 | $19.24 | $19.51 | $19.18 | $19.47 | $19.47 | 455,198 |
| 2024-01-05 | $19.22 | $19.70 | $19.22 | $19.35 | $19.35 | 484,859 |
| 2024-01-04 | $19.22 | $19.54 | $18.98 | $19.43 | $19.43 | 750,790 |
| 2024-01-03 | $19.93 | $19.93 | $19.27 | $19.35 | $19.15 | 733,413 |
| 2024-01-02 | $19.93 | $20.45 | $19.93 | $20.07 | $19.87 | 719,290 |
| 2023-12-29 | $20.56 | $20.65 | $20.17 | $20.19 | $19.98 | 526,854 |
| 2023-12-28 | $20.52 | $20.69 | $20.39 | $20.61 | $20.61 | 666,436 |
| 2023-12-27 | $20.69 | $20.89 | $20.56 | $20.67 | $20.67 | 597,884 |
| 2023-12-26 | $20.63 | $20.94 | $20.40 | $20.81 | $20.81 | 679,761 |
| 2023-12-22 | $20.64 | $20.97 | $20.35 | $20.45 | $20.45 | 526,400 |
| 2023-12-21 | $20.65 | $20.67 | $20.17 | $20.46 | $20.46 | 1,044,288 |
| 2023-12-20 | $20.74 | $21.15 | $20.30 | $20.30 | $20.30 | 1,256,475 |
| 2023-12-19 | $20.66 | $21.04 | $20.48 | $20.74 | $20.74 | 986,178 |
| 2023-12-18 | $21.04 | $21.12 | $20.49 | $20.58 | $20.58 | 813,266 |
| 2023-12-15 | $21.43 | $21.64 | $20.85 | $20.89 | $20.89 | 5,179,600 |
| 2023-12-14 | $21.18 | $21.77 | $20.82 | $21.31 | $21.31 | 1,308,835 |
| 2023-12-13 | $19.11 | $20.34 | $18.83 | $20.30 | $20.30 | 1,261,313 |
| 2023-12-12 | $19.25 | $19.29 | $18.97 | $18.97 | $18.97 | 606,623 |
| 2023-12-11 | $19.34 | $19.53 | $19.19 | $19.26 | $19.26 | 764,537 |
| 2023-12-08 | $19.26 | $19.72 | $19.16 | $19.62 | $19.62 | 991,107 |
| 2023-12-07 | $19.06 | $19.52 | $18.06 | $19.42 | $19.42 | 1,274,778 |
| 2023-12-06 | $19.06 | $19.56 | $18.93 | $18.96 | $18.96 | 1,203,490 |
| 2023-12-05 | $19.08 | $19.08 | $18.76 | $18.80 | $18.80 | 609,912 |
| 2023-12-04 | $18.79 | $19.32 | $18.79 | $19.19 | $19.19 | 929,378 |
| 2023-12-01 | $17.76 | $19.16 | $17.62 | $19.01 | $19.01 | 1,008,797 |
| 2023-11-30 | $18.05 | $18.19 | $17.76 | $17.88 | $17.88 | 962,442 |
| 2023-11-29 | $17.86 | $18.33 | $17.71 | $17.99 | $17.99 | 711,579 |
| 2023-11-28 | $17.72 | $17.77 | $17.43 | $17.68 | $17.68 | 469,557 |
| 2023-11-27 | $17.75 | $17.83 | $17.53 | $17.77 | $17.77 | 618,584 |
| 2023-11-24 | $17.89 | $17.98 | $17.67 | $17.85 | $17.85 | 281,651 |
| 2023-11-22 | $17.99 | $18.07 | $17.74 | $17.90 | $17.90 | 517,777 |
| 2023-11-21 | $18.28 | $18.45 | $17.71 | $17.74 | $17.74 | 751,912 |
| 2023-11-20 | $18.48 | $18.59 | $18.06 | $18.42 | $18.42 | 664,937 |
| 2023-11-17 | $18.58 | $19.00 | $18.30 | $18.51 | $18.51 | 1,581,122 |
| 2023-11-16 | $18.41 | $18.55 | $17.95 | $18.30 | $18.30 | 736,238 |
| 2023-11-15 | $18.25 | $18.72 | $18.07 | $18.46 | $18.46 | 1,261,510 |
| 2023-11-14 | $17.26 | $18.39 | $17.11 | $18.30 | $18.30 | 1,541,313 |
| 2023-11-13 | $16.19 | $16.43 | $16.04 | $16.35 | $16.35 | 461,093 |
| 2023-11-10 | $16.45 | $16.50 | $16.18 | $16.28 | $16.28 | 479,412 |
| 2023-11-09 | $16.74 | $16.74 | $16.27 | $16.35 | $16.35 | 587,744 |
| 2023-11-08 | $17.11 | $17.27 | $16.57 | $16.67 | $16.67 | 690,945 |
| 2023-11-07 | $17.25 | $17.28 | $16.90 | $17.02 | $17.02 | 715,820 |
| 2023-11-06 | $17.59 | $17.59 | $17.22 | $17.30 | $17.30 | 844,272 |
| 2023-11-03 | $17.62 | $18.02 | $17.51 | $17.63 | $17.63 | 1,371,409 |
| 2023-11-02 | $16.26 | $17.02 | $16.25 | $17.00 | $17.00 | 1,468,279 |
| 2023-11-01 | $15.55 | $16.02 | $15.38 | $15.97 | $15.97 | 1,398,480 |
| 2023-10-31 | $15.50 | $15.75 | $15.39 | $15.62 | $15.62 | 787,836 |
| 2023-10-30 | $15.88 | $15.98 | $15.46 | $15.54 | $15.54 | 1,081,236 |
| 2023-10-27 | $16.03 | $16.11 | $15.55 | $15.68 | $15.68 | 1,303,865 |
| 2023-10-26 | $15.68 | $16.33 | $15.68 | $16.07 | $16.07 | 2,338,000 |
| 2023-10-25 | $15.00 | $15.11 | $14.62 | $14.98 | $14.98 | 1,523,747 |
| 2023-10-24 | $15.64 | $15.67 | $14.99 | $15.07 | $15.07 | 1,344,719 |
| 2023-10-23 | $15.56 | $16.02 | $15.40 | $15.45 | $15.45 | 1,365,474 |
| 2023-10-20 | $16.07 | $16.15 | $15.50 | $15.63 | $15.63 | 1,201,771 |
| 2023-10-19 | $15.94 | $16.75 | $15.88 | $16.11 | $16.11 | 2,348,682 |
| 2023-10-18 | $16.32 | $16.34 | $15.85 | $15.92 | $15.92 | 849,103 |
| 2023-10-17 | $15.89 | $16.64 | $15.89 | $16.45 | $16.45 | 1,076,210 |
| 2023-10-16 | $15.92 | $16.12 | $15.85 | $15.98 | $15.98 | 919,239 |
| 2023-10-13 | $16.40 | $16.42 | $15.72 | $15.72 | $15.72 | 785,882 |
| 2023-10-12 | $16.46 | $16.46 | $16.11 | $16.24 | $16.24 | 659,299 |
| 2023-10-11 | $16.45 | $16.78 | $16.29 | $16.44 | $16.44 | 681,340 |
| 2023-10-10 | $16.39 | $16.56 | $16.27 | $16.46 | $16.46 | 729,708 |
| 2023-10-09 | $16.15 | $16.43 | $16.11 | $16.23 | $16.23 | 729,654 |
| 2023-10-06 | $16.12 | $16.50 | $15.93 | $16.28 | $16.28 | 1,034,212 |
| 2023-10-05 | $15.93 | $16.37 | $15.91 | $16.35 | $16.35 | 976,847 |
| 2023-10-04 | $15.61 | $16.04 | $15.39 | $15.97 | $15.97 | 1,027,462 |
| 2023-10-03 | $15.83 | $15.93 | $15.26 | $15.62 | $15.62 | 1,534,776 |
| 2023-10-02 | $16.56 | $16.63 | $16.03 | $16.13 | $15.93 | 1,577,438 |
| 2023-09-29 | $16.57 | $16.92 | $16.45 | $16.57 | $16.57 | 960,921 |
| 2023-09-28 | $16.13 | $16.57 | $16.05 | $16.42 | $16.42 | 940,090 |
| 2023-09-27 | $16.43 | $16.47 | $16.10 | $16.19 | $16.19 | 747,009 |
| 2023-09-26 | $16.29 | $16.74 | $16.29 | $16.35 | $16.35 | 779,122 |
| 2023-09-25 | $16.22 | $16.56 | $16.08 | $16.52 | $16.52 | 530,044 |
| 2023-09-22 | $16.49 | $16.58 | $16.18 | $16.26 | $16.26 | 670,073 |
| 2023-09-21 | $16.49 | $16.74 | $16.24 | $16.45 | $16.45 | 661,468 |
| 2023-09-20 | $16.94 | $17.12 | $16.60 | $16.60 | $16.60 | 551,670 |
| 2023-09-19 | $16.87 | $17.04 | $16.58 | $16.81 | $16.81 | 619,874 |
| 2023-09-18 | $17.28 | $17.28 | $16.74 | $16.78 | $16.78 | 746,504 |
| 2023-09-15 | $17.38 | $17.54 | $17.21 | $17.31 | $17.31 | 4,358,590 |
| 2023-09-14 | $17.51 | $17.62 | $17.30 | $17.48 | $17.48 | 755,379 |
| 2023-09-13 | $17.54 | $17.57 | $16.98 | $17.24 | $17.24 | 766,264 |
| 2023-09-12 | $17.30 | $17.62 | $17.18 | $17.46 | $17.46 | 934,111 |
| 2023-09-11 | $17.38 | $17.57 | $17.11 | $17.22 | $17.22 | 887,224 |
| 2023-09-08 | $17.32 | $17.32 | $17.02 | $17.30 | $17.30 | 562,864 |
| 2023-09-07 | $17.24 | $17.35 | $17.01 | $17.20 | $17.20 | 673,213 |
| 2023-09-06 | $17.76 | $17.88 | $17.25 | $17.35 | $17.35 | 653,161 |
| 2023-09-05 | $18.00 | $18.08 | $17.71 | $17.75 | $17.75 | 843,427 |
| 2023-09-01 | $17.66 | $18.26 | $17.66 | $18.17 | $18.17 | 717,755 |
| 2023-08-31 | $17.44 | $17.59 | $17.27 | $17.46 | $17.46 | 759,432 |
| 2023-08-30 | $17.68 | $17.70 | $17.40 | $17.46 | $17.46 | 616,903 |
| 2023-08-29 | $17.68 | $17.89 | $17.43 | $17.72 | $17.72 | 507,500 |
| 2023-08-28 | $17.51 | $17.78 | $17.43 | $17.63 | $17.63 | 652,279 |
| 2023-08-25 | $17.40 | $17.58 | $17.02 | $17.37 | $17.37 | 690,016 |
| 2023-08-24 | $17.21 | $17.62 | $17.21 | $17.37 | $17.37 | 589,038 |
| 2023-08-23 | $17.02 | $17.42 | $16.95 | $17.31 | $17.31 | 753,345 |
| 2023-08-22 | $17.41 | $17.57 | $17.02 | $17.06 | $17.06 | 848,233 |
| 2023-08-21 | $17.77 | $17.79 | $17.25 | $17.37 | $17.37 | 707,765 |
| 2023-08-18 | $17.46 | $17.94 | $17.34 | $17.68 | $17.68 | 1,118,764 |
| 2023-08-17 | $17.77 | $18.00 | $17.64 | $17.71 | $17.71 | 660,549 |
| 2023-08-16 | $17.99 | $18.20 | $17.68 | $17.68 | $17.68 | 760,440 |
| 2023-08-15 | $18.34 | $18.49 | $18.00 | $18.05 | $18.05 | 1,160,146 |
| 2023-08-14 | $19.09 | $19.11 | $18.58 | $18.68 | $18.68 | 1,032,066 |
| 2023-08-11 | $18.98 | $19.31 | $18.96 | $19.28 | $19.28 | 492,502 |
| 2023-08-10 | $19.30 | $19.59 | $18.97 | $19.12 | $19.12 | 794,406 |
| 2023-08-09 | $19.30 | $19.35 | $18.88 | $19.01 | $19.01 | 811,169 |
| 2023-08-08 | $19.02 | $19.47 | $18.61 | $19.41 | $19.41 | 927,636 |
| 2023-08-07 | $19.27 | $19.66 | $19.07 | $19.60 | $19.60 | 1,242,934 |
| 2023-08-04 | $19.09 | $19.45 | $19.09 | $19.34 | $19.34 | 848,835 |
| 2023-08-03 | $18.95 | $19.26 | $18.64 | $19.17 | $19.17 | 836,001 |
| 2023-08-02 | $18.39 | $19.03 | $18.24 | $19.01 | $19.01 | 1,434,515 |
| 2023-08-01 | $18.84 | $18.84 | $18.30 | $18.71 | $18.71 | 1,219,451 |
| 2023-07-31 | $18.67 | $18.90 | $18.53 | $18.87 | $18.87 | 1,757,523 |
| 2023-07-28 | $18.23 | $18.70 | $18.20 | $18.57 | $18.57 | 1,755,373 |
| 2023-07-27 | $17.49 | $18.41 | $17.15 | $18.03 | $18.03 | 2,819,226 |
| 2023-07-26 | $16.81 | $17.44 | $16.67 | $17.20 | $17.20 | 1,869,650 |
| 2023-07-25 | $16.62 | $16.92 | $16.41 | $16.52 | $16.52 | 1,652,014 |
| 2023-07-24 | $15.90 | $16.74 | $15.90 | $16.71 | $16.71 | 1,899,013 |
| 2023-07-21 | $16.26 | $16.31 | $15.84 | $15.95 | $15.95 | 1,837,005 |
| 2023-07-20 | $16.51 | $16.63 | $15.96 | $16.08 | $16.08 | 1,987,770 |
| 2023-07-19 | $15.77 | $16.56 | $15.59 | $16.52 | $16.52 | 2,133,133 |
| 2023-07-18 | $14.87 | $15.60 | $14.78 | $15.57 | $15.57 | 1,574,492 |
| 2023-07-17 | $14.44 | $14.92 | $14.36 | $14.77 | $14.77 | 1,085,766 |
| 2023-07-14 | $14.96 | $14.96 | $14.43 | $14.45 | $14.45 | 1,432,598 |
| 2023-07-13 | $14.56 | $14.96 | $14.36 | $14.86 | $14.86 | 1,799,206 |
| 2023-07-12 | $14.22 | $14.55 | $13.98 | $14.40 | $14.40 | 1,992,766 |
| 2023-07-11 | $13.72 | $13.95 | $13.47 | $13.92 | $13.92 | 1,103,110 |
| 2023-07-10 | $13.56 | $13.90 | $13.48 | $13.61 | $13.61 | 1,026,243 |
| 2023-07-07 | $13.31 | $13.77 | $13.31 | $13.60 | $13.60 | 1,003,913 |
| 2023-07-06 | $13.22 | $13.30 | $12.89 | $13.29 | $13.29 | 1,212,683 |
| 2023-07-05 | $13.29 | $13.76 | $13.26 | $13.45 | $13.45 | 1,349,181 |
| 2023-07-03 | $13.40 | $14.05 | $13.38 | $13.88 | $13.68 | 943,310 |
| 2023-06-30 | $13.77 | $13.77 | $13.27 | $13.28 | $13.09 | 788,668 |
| 2023-06-29 | $13.60 | $13.89 | $13.50 | $13.61 | $13.41 | 1,304,255 |
| 2023-06-28 | $13.49 | $13.50 | $13.24 | $13.37 | $13.17 | 1,268,932 |
| 2023-06-27 | $13.26 | $13.73 | $13.05 | $13.55 | $13.35 | 1,253,563 |
| 2023-06-26 | $13.06 | $13.46 | $13.06 | $13.23 | $13.04 | 1,094,491 |
| 2023-06-23 | $13.02 | $13.24 | $12.83 | $12.97 | $12.78 | 2,503,560 |
| 2023-06-22 | $13.80 | $13.80 | $13.04 | $13.21 | $13.02 | 1,695,642 |
| 2023-06-21 | $14.21 | $14.41 | $13.78 | $13.79 | $13.59 | 1,507,502 |
| 2023-06-20 | $14.71 | $14.73 | $14.24 | $14.32 | $14.11 | 1,756,759 |
| 2023-06-16 | $14.74 | $14.93 | $14.32 | $14.80 | $14.80 | 5,494,544 |
| 2023-06-15 | $13.97 | $14.70 | $13.97 | $14.63 | $14.63 | 1,185,790 |
| 2023-06-14 | $14.63 | $14.79 | $14.03 | $14.09 | $14.09 | 1,277,455 |
| 2023-06-13 | $14.37 | $14.89 | $14.20 | $14.63 | $14.63 | 974,004 |
| 2023-06-12 | $14.49 | $14.92 | $14.32 | $14.37 | $14.37 | 1,384,156 |
| 2023-06-09 | $14.60 | $14.73 | $14.34 | $14.45 | $14.45 | 1,010,987 |
| 2023-06-08 | $14.86 | $14.90 | $14.34 | $14.60 | $14.60 | 1,469,496 |
| 2023-06-07 | $14.33 | $15.06 | $14.10 | $14.95 | $14.95 | 2,358,720 |
| 2023-06-06 | $13.15 | $14.25 | $13.12 | $14.09 | $14.09 | 1,981,236 |
| 2023-06-05 | $13.34 | $13.42 | $12.83 | $13.20 | $13.20 | 1,947,560 |
| 2023-06-02 | $12.47 | $13.48 | $12.47 | $13.36 | $13.36 | 2,575,816 |
| 2023-06-01 | $12.15 | $12.69 | $11.99 | $12.45 | $12.45 | 1,168,791 |
| 2023-05-31 | $12.47 | $12.58 | $11.83 | $12.01 | $12.01 | 1,935,454 |
| 2023-05-30 | $12.65 | $12.68 | $12.21 | $12.60 | $12.60 | 1,696,010 |
| 2023-05-26 | $12.28 | $12.64 | $12.20 | $12.60 | $12.60 | 1,158,291 |
| 2023-05-25 | $12.84 | $12.84 | $12.11 | $12.32 | $12.32 | 1,457,054 |
| 2023-05-24 | $12.49 | $12.73 | $12.34 | $12.37 | $12.37 | 1,197,262 |
| 2023-05-23 | $12.22 | $12.82 | $12.11 | $12.60 | $12.60 | 1,733,473 |
| 2023-05-22 | $11.66 | $12.17 | $11.55 | $12.11 | $12.11 | 1,245,287 |
| 2023-05-19 | $12.09 | $12.09 | $11.35 | $11.51 | $11.51 | 1,382,360 |
| 2023-05-18 | $12.01 | $12.13 | $11.74 | $11.92 | $11.92 | 1,589,066 |
| 2023-05-17 | $11.47 | $12.08 | $11.42 | $12.01 | $12.01 | 1,915,366 |
| 2023-05-16 | $11.45 | $11.68 | $11.20 | $11.20 | $11.20 | 847,288 |
| 2023-05-15 | $11.11 | $11.61 | $11.03 | $11.52 | $11.52 | 1,247,904 |
| 2023-05-12 | $11.01 | $11.15 | $10.66 | $11.12 | $11.12 | 1,822,804 |
| 2023-05-11 | $11.45 | $11.48 | $10.83 | $10.86 | $10.86 | 2,105,880 |
| 2023-05-10 | $12.03 | $12.08 | $11.43 | $11.60 | $11.60 | 1,209,278 |
| 2023-05-09 | $11.75 | $11.91 | $11.43 | $11.75 | $11.75 | 1,704,534 |
| 2023-05-08 | $12.39 | $12.57 | $11.80 | $11.81 | $11.81 | 2,074,826 |
| 2023-05-05 | $12.46 | $12.84 | $11.88 | $12.23 | $12.23 | 2,907,150 |
| 2023-05-04 | $12.46 | $12.58 | $11.65 | $11.96 | $11.96 | 3,391,227 |
| 2023-05-03 | $13.23 | $13.69 | $13.07 | $13.12 | $13.12 | 2,353,126 |
| 2023-05-02 | $14.46 | $14.46 | $12.99 | $13.26 | $13.26 | 2,182,729 |
| 2023-05-01 | $14.91 | $14.94 | $14.38 | $14.55 | $14.55 | 1,227,991 |
| 2023-04-28 | $14.83 | $15.15 | $14.76 | $14.97 | $14.97 | 1,210,613 |
| 2023-04-27 | $14.80 | $15.20 | $14.65 | $14.92 | $14.92 | 2,327,097 |
| 2023-04-26 | $14.66 | $15.02 | $14.59 | $14.86 | $14.86 | 1,796,352 |
| 2023-04-25 | $15.13 | $15.33 | $14.46 | $14.56 | $14.56 | 1,907,732 |
| 2023-04-24 | $15.30 | $15.50 | $15.14 | $15.32 | $15.32 | 1,119,776 |
| 2023-04-21 | $15.41 | $15.49 | $15.01 | $15.31 | $15.31 | 1,351,217 |
| 2023-04-20 | $15.40 | $15.71 | $15.22 | $15.45 | $15.45 | 1,465,517 |
| 2023-04-19 | $15.46 | $15.99 | $15.13 | $15.79 | $15.79 | 1,766,609 |
| 2023-04-18 | $15.96 | $16.09 | $15.18 | $15.29 | $15.29 | 1,133,567 |
| 2023-04-17 | $15.40 | $15.93 | $15.11 | $15.90 | $15.90 | 1,640,613 |
| 2023-04-14 | $16.39 | $16.48 | $15.31 | $15.45 | $15.45 | 1,408,044 |
| 2023-04-13 | $15.81 | $16.25 | $15.56 | $16.12 | $16.12 | 1,067,664 |
| 2023-04-12 | $16.16 | $16.23 | $15.82 | $15.88 | $15.88 | 1,061,055 |
| 2023-04-11 | $16.30 | $16.30 | $15.88 | $16.04 | $16.04 | 1,335,961 |
| 2023-04-10 | $16.14 | $16.43 | $16.02 | $16.15 | $16.15 | 1,250,048 |
| 2023-04-06 | $16.16 | $16.38 | $16.10 | $16.20 | $16.20 | 1,111,312 |
| 2023-04-05 | $15.87 | $16.27 | $15.78 | $16.13 | $16.13 | 1,417,887 |
| 2023-04-04 | $16.40 | $16.43 | $15.66 | $16.11 | $16.11 | 1,570,038 |
| 2023-04-03 | $16.69 | $16.89 | $16.33 | $16.63 | $16.43 | 1,083,144 |
| 2023-03-31 | $16.60 | $16.77 | $16.42 | $16.68 | $16.48 | 1,515,206 |
| 2023-03-30 | $17.15 | $17.15 | $16.34 | $16.38 | $16.18 | 1,299,887 |
| 2023-03-29 | $17.19 | $17.34 | $16.83 | $16.90 | $16.69 | 1,072,112 |
| 2023-03-28 | $17.16 | $17.34 | $16.88 | $17.04 | $16.83 | 1,634,846 |
| 2023-03-27 | $17.55 | $17.71 | $17.19 | $17.21 | $17.00 | 1,173,657 |
| 2023-03-24 | $16.92 | $17.40 | $16.81 | $17.08 | $16.87 | 3,039,836 |
| 2023-03-23 | $18.05 | $18.30 | $16.63 | $17.17 | $16.96 | 2,402,489 |
| 2023-03-22 | $18.93 | $18.99 | $17.83 | $17.84 | $17.62 | 1,123,481 |
| 2023-03-21 | $19.00 | $19.35 | $18.73 | $18.89 | $18.66 | 1,178,559 |
| 2023-03-20 | $18.86 | $19.31 | $18.23 | $18.25 | $18.03 | 1,577,879 |
| 2023-03-17 | $18.90 | $19.00 | $18.07 | $18.35 | $18.12 | 3,168,835 |
| 2023-03-16 | $18.56 | $19.95 | $18.11 | $19.43 | $19.19 | 1,924,899 |
| 2023-03-15 | $18.72 | $19.12 | $18.41 | $18.80 | $18.57 | 1,654,876 |
| 2023-03-14 | $20.10 | $20.35 | $19.03 | $19.23 | $18.99 | 2,032,638 |
| 2023-03-13 | $20.17 | $20.76 | $16.99 | $18.09 | $17.87 | 5,086,488 |
| 2023-03-10 | $20.85 | $21.84 | $20.26 | $21.61 | $21.35 | 1,749,228 |
| 2023-03-09 | $22.45 | $22.83 | $21.41 | $21.45 | $21.19 | 1,258,182 |
| 2023-03-08 | $23.12 | $23.28 | $22.85 | $23.05 | $22.77 | 734,994 |
| 2023-03-07 | $23.60 | $23.70 | $22.96 | $23.06 | $22.78 | 687,482 |
| 2023-03-06 | $24.02 | $24.16 | $23.47 | $23.73 | $23.44 | 732,655 |
| 2023-03-03 | $23.93 | $24.14 | $23.76 | $24.10 | $23.80 | 451,713 |
| 2023-03-02 | $23.93 | $23.99 | $23.59 | $23.89 | $23.60 | 595,298 |
| 2023-03-01 | $23.88 | $24.12 | $23.69 | $24.08 | $23.78 | 808,908 |
| 2023-02-28 | $24.20 | $24.25 | $23.90 | $23.93 | $23.64 | 495,016 |
| 2023-02-27 | $24.42 | $24.57 | $24.12 | $24.19 | $23.89 | 368,342 |
| 2023-02-24 | $24.12 | $24.52 | $23.99 | $24.33 | $24.03 | 555,098 |
| 2023-02-23 | $24.39 | $24.56 | $24.08 | $24.20 | $23.90 | 413,561 |
| 2023-02-22 | $23.92 | $24.34 | $23.92 | $24.32 | $24.02 | 1,176,844 |
| 2023-02-21 | $24.22 | $24.24 | $23.94 | $23.95 | $23.66 | 729,535 |
| 2023-02-17 | $24.20 | $24.41 | $24.01 | $24.36 | $24.06 | 877,364 |
| 2023-02-16 | $24.14 | $24.24 | $23.91 | $24.18 | $23.88 | 801,907 |
| 2023-02-15 | $24.00 | $24.33 | $23.98 | $24.19 | $23.89 | 523,729 |
| 2023-02-14 | $24.49 | $24.57 | $24.01 | $24.10 | $23.80 | 411,535 |
| 2023-02-13 | $24.50 | $24.60 | $24.38 | $24.49 | $24.19 | 480,910 |
| 2023-02-10 | $24.55 | $24.69 | $24.40 | $24.49 | $24.49 | 467,699 |
| 2023-02-09 | $25.17 | $25.28 | $24.50 | $24.50 | $24.50 | 491,866 |
| 2023-02-08 | $25.30 | $25.43 | $25.00 | $25.09 | $25.09 | 394,482 |
| 2023-02-07 | $25.10 | $25.53 | $24.82 | $25.44 | $25.44 | 532,983 |
| 2023-02-06 | $25.37 | $25.44 | $24.98 | $25.21 | $25.21 | 512,780 |
| 2023-02-03 | $25.29 | $25.63 | $24.63 | $25.47 | $25.47 | 906,527 |
| 2023-02-02 | $24.39 | $25.35 | $24.31 | $25.34 | $25.34 | 862,648 |
| 2023-02-01 | $24.12 | $24.74 | $24.01 | $24.35 | $24.35 | 985,664 |
| 2023-01-31 | $23.99 | $24.24 | $23.94 | $24.22 | $24.22 | 721,824 |
| 2023-01-30 | $23.69 | $24.12 | $23.68 | $23.88 | $23.88 | 608,054 |
| 2023-01-27 | $23.66 | $24.07 | $23.60 | $23.93 | $23.93 | 1,220,330 |
| 2023-01-26 | $24.33 | $24.55 | $23.46 | $23.88 | $23.88 | 930,909 |
| 2023-01-25 | $24.35 | $24.37 | $24.03 | $24.18 | $24.18 | 537,980 |
| 2023-01-24 | $24.58 | $24.72 | $24.12 | $24.30 | $24.30 | 556,742 |
| 2023-01-23 | $24.70 | $24.77 | $24.48 | $24.58 | $24.58 | 518,734 |
| 2023-01-20 | $24.69 | $24.95 | $24.43 | $24.73 | $24.73 | 632,208 |
| 2023-01-19 | $24.67 | $25.06 | $24.34 | $24.42 | $24.42 | 452,787 |
| 2023-01-18 | $25.43 | $25.43 | $24.59 | $24.65 | $24.65 | 700,332 |
| 2023-01-17 | $25.59 | $25.94 | $25.24 | $25.56 | $25.56 | 485,142 |
| 2023-01-13 | $25.31 | $25.65 | $24.80 | $25.59 | $25.59 | 557,861 |
| 2023-01-12 | $25.06 | $25.50 | $24.95 | $25.43 | $25.43 | 852,531 |
| 2023-01-11 | $24.82 | $24.98 | $24.63 | $24.96 | $24.96 | 732,245 |
| 2023-01-10 | $24.91 | $25.09 | $24.69 | $24.82 | $24.82 | 479,674 |
| 2023-01-09 | $25.25 | $25.28 | $24.76 | $24.88 | $24.88 | 462,652 |
| 2023-01-06 | $24.83 | $25.29 | $24.83 | $25.16 | $25.16 | 457,248 |
| 2023-01-05 | $25.06 | $25.06 | $24.60 | $24.74 | $24.74 | 455,484 |
| 2023-01-04 | $25.27 | $25.52 | $25.02 | $25.13 | $25.13 | 523,655 |
| 2023-01-03 | $25.84 | $25.98 | $25.06 | $25.26 | $25.26 | 844,939 |
| 2022-12-30 | $26.02 | $26.12 | $25.49 | $25.75 | $25.75 | 624,129 |
| 2022-12-29 | $25.90 | $26.16 | $25.76 | $26.12 | $26.12 | 374,692 |
| 2022-12-28 | $26.16 | $26.18 | $25.86 | $25.87 | $25.87 | 387,173 |
| 2022-12-27 | $26.28 | $26.49 | $26.13 | $26.21 | $26.21 | 278,830 |
| 2022-12-23 | $26.05 | $26.32 | $26.02 | $26.19 | $26.19 | 238,737 |
| 2022-12-22 | $26.30 | $26.30 | $25.72 | $26.07 | $26.07 | 346,506 |
| 2022-12-21 | $26.11 | $26.51 | $26.09 | $26.35 | $26.35 | 557,923 |
| 2022-12-20 | $25.93 | $26.17 | $25.83 | $25.87 | $25.87 | 414,404 |
| 2022-12-19 | $25.56 | $25.96 | $25.56 | $25.91 | $25.91 | 629,076 |
| 2022-12-16 | $25.57 | $25.79 | $25.26 | $25.53 | $25.53 | 6,108,788 |
| 2022-12-15 | $25.57 | $26.07 | $25.52 | $25.79 | $25.79 | 839,063 |
| 2022-12-14 | $26.59 | $26.65 | $25.67 | $25.70 | $25.70 | 825,517 |
| 2022-12-13 | $27.26 | $27.37 | $26.45 | $26.46 | $26.46 | 950,976 |
| 2022-12-12 | $26.90 | $27.25 | $26.77 | $27.02 | $27.02 | 669,136 |
| 2022-12-09 | $27.15 | $27.26 | $26.79 | $26.91 | $26.91 | 407,662 |
| 2022-12-08 | $27.39 | $27.39 | $27.06 | $27.26 | $27.26 | 471,963 |
| 2022-12-07 | $27.50 | $27.64 | $27.15 | $27.30 | $27.30 | 496,945 |
| 2022-12-06 | $27.55 | $27.83 | $27.39 | $27.57 | $27.57 | 676,137 |
| 2022-12-05 | $28.39 | $28.67 | $27.16 | $27.56 | $27.56 | 702,941 |
| 2022-12-02 | $28.38 | $28.64 | $28.37 | $28.63 | $28.63 | 485,369 |
| 2022-12-01 | $28.69 | $28.87 | $28.23 | $28.53 | $28.53 | 503,508 |
| 2022-11-30 | $28.35 | $28.73 | $27.81 | $28.68 | $28.68 | 867,579 |
| 2022-11-29 | $28.13 | $28.40 | $28.03 | $28.32 | $28.32 | 409,201 |
| 2022-11-28 | $28.26 | $28.34 | $27.85 | $28.08 | $28.08 | 487,103 |
| 2022-11-25 | $28.32 | $28.41 | $28.21 | $28.34 | $28.34 | 131,578 |
| 2022-11-23 | $28.42 | $28.51 | $28.12 | $28.16 | $28.16 | 320,442 |
| 2022-11-22 | $28.24 | $28.55 | $28.14 | $28.44 | $28.44 | 451,805 |
| 2022-11-21 | $27.80 | $28.19 | $27.73 | $28.10 | $28.10 | 472,964 |
| 2022-11-18 | $27.74 | $27.92 | $27.53 | $27.78 | $27.78 | 705,239 |
| 2022-11-17 | $27.01 | $27.37 | $26.91 | $27.36 | $27.36 | 808,280 |
| 2022-11-16 | $27.63 | $27.69 | $27.01 | $27.23 | $27.23 | 741,108 |
| 2022-11-15 | $27.99 | $28.20 | $27.59 | $27.66 | $27.66 | 849,537 |
| 2022-11-14 | $28.20 | $28.42 | $27.75 | $27.76 | $27.76 | 778,866 |
| 2022-11-11 | $29.03 | $29.25 | $28.07 | $28.15 | $28.15 | 744,609 |
| 2022-11-10 | $28.75 | $29.19 | $28.41 | $28.95 | $28.95 | 732,041 |
| 2022-11-09 | $28.18 | $28.47 | $28.13 | $28.26 | $28.26 | 425,872 |
| 2022-11-08 | $28.33 | $28.62 | $28.08 | $28.26 | $28.26 | 371,338 |
| 2022-11-07 | $28.45 | $28.65 | $28.16 | $28.29 | $28.29 | 345,240 |
| 2022-11-04 | $27.91 | $28.43 | $27.91 | $28.43 | $28.43 | 403,617 |
| 2022-11-03 | $27.65 | $27.85 | $27.33 | $27.75 | $27.75 | 399,274 |
| 2022-11-02 | $28.06 | $28.29 | $27.61 | $27.77 | $27.77 | 692,128 |
| 2022-11-01 | $28.72 | $28.73 | $28.19 | $28.20 | $28.20 | 550,085 |
| 2022-10-31 | $28.30 | $28.77 | $28.30 | $28.72 | $28.72 | 712,588 |
| 2022-10-28 | $28.02 | $28.49 | $27.79 | $28.48 | $28.48 | 645,784 |
| 2022-10-27 | $27.45 | $28.11 | $27.45 | $27.84 | $27.84 | 556,051 |
| 2022-10-26 | $27.19 | $27.49 | $26.98 | $27.25 | $27.25 | 537,806 |
| 2022-10-25 | $26.60 | $27.14 | $26.60 | $27.09 | $27.09 | 725,926 |
| 2022-10-24 | $26.36 | $26.75 | $26.20 | $26.68 | $26.68 | 774,754 |
| 2022-10-21 | $27.13 | $27.35 | $25.55 | $26.15 | $26.15 | 1,781,614 |
| 2022-10-20 | $28.14 | $28.25 | $27.35 | $27.50 | $27.50 | 1,061,642 |
| 2022-10-19 | $27.38 | $27.79 | $27.03 | $27.45 | $27.45 | 832,316 |
| 2022-10-18 | $27.87 | $28.13 | $27.51 | $27.67 | $27.67 | 772,166 |
| 2022-10-17 | $27.36 | $27.79 | $27.32 | $27.73 | $27.73 | 716,535 |
| 2022-10-14 | $27.73 | $28.03 | $27.02 | $27.10 | $27.10 | 590,853 |
| 2022-10-13 | $26.38 | $27.62 | $26.25 | $27.54 | $27.54 | 707,122 |
| 2022-10-12 | $26.48 | $26.94 | $26.30 | $26.55 | $26.55 | 674,655 |
| 2022-10-11 | $26.31 | $26.71 | $26.27 | $26.50 | $26.50 | 634,869 |
| 2022-10-10 | $26.19 | $26.51 | $26.18 | $26.35 | $26.35 | 407,257 |
| 2022-10-07 | $26.31 | $26.31 | $25.92 | $26.06 | $26.06 | 670,743 |
| 2022-10-06 | $26.19 | $26.49 | $26.15 | $26.35 | $26.35 | 481,522 |
| 2022-10-05 | $26.25 | $26.47 | $26.13 | $26.37 | $26.37 | 430,704 |
| 2022-10-04 | $25.92 | $26.56 | $25.92 | $26.55 | $26.55 | 757,307 |
| 2022-10-03 | $25.59 | $25.95 | $25.31 | $25.90 | $25.71 | 631,151 |
| 2022-09-30 | $25.55 | $25.91 | $25.29 | $25.32 | $25.32 | 694,263 |
| 2022-09-29 | $25.83 | $25.92 | $25.35 | $25.51 | $25.51 | 530,830 |
| 2022-09-28 | $25.94 | $26.34 | $25.74 | $26.01 | $26.01 | 751,045 |
| 2022-09-27 | $26.24 | $26.47 | $25.66 | $25.94 | $25.94 | 631,805 |
| 2022-09-26 | $26.09 | $26.53 | $26.09 | $26.27 | $26.27 | 641,180 |
| 2022-09-23 | $26.34 | $26.41 | $26.02 | $26.30 | $26.30 | 674,573 |
| 2022-09-22 | $26.89 | $26.91 | $26.41 | $26.61 | $26.61 | 550,516 |
| 2022-09-21 | $26.96 | $27.20 | $26.60 | $26.61 | $26.61 | 578,406 |
| 2022-09-20 | $26.58 | $26.97 | $26.52 | $26.90 | $26.90 | 464,659 |
| 2022-09-19 | $26.06 | $26.89 | $26.06 | $26.65 | $26.65 | 676,739 |
| 2022-09-16 | $25.72 | $26.22 | $25.49 | $26.18 | $26.18 | 2,002,736 |
| 2022-09-15 | $25.60 | $26.11 | $25.50 | $25.96 | $25.96 | 569,661 |
| 2022-09-14 | $25.76 | $25.80 | $25.49 | $25.64 | $25.64 | 603,748 |
| 2022-09-13 | $25.72 | $25.87 | $25.44 | $25.69 | $25.69 | 703,375 |
| 2022-09-12 | $25.76 | $26.00 | $25.66 | $25.93 | $25.93 | 481,806 |
| 2022-09-09 | $25.61 | $25.86 | $25.50 | $25.73 | $25.73 | 403,064 |
| 2022-09-08 | $25.22 | $25.56 | $25.01 | $25.45 | $25.45 | 477,326 |
| 2022-09-07 | $24.99 | $25.33 | $24.97 | $25.29 | $25.29 | 563,931 |
| 2022-09-06 | $25.54 | $25.57 | $24.72 | $25.03 | $25.03 | 578,637 |
| 2022-09-02 | $25.94 | $26.08 | $25.34 | $25.54 | $25.54 | 414,163 |
| 2022-09-01 | $26.12 | $26.12 | $25.59 | $25.77 | $25.77 | 624,359 |
| 2022-08-31 | $26.43 | $26.48 | $26.09 | $26.24 | $26.24 | 530,467 |
| 2022-08-30 | $26.61 | $26.65 | $26.33 | $26.45 | $26.45 | 431,598 |
| 2022-08-29 | $26.84 | $26.97 | $26.40 | $26.61 | $26.61 | 438,897 |
| 2022-08-26 | $27.27 | $27.35 | $26.85 | $26.96 | $26.96 | 431,927 |
| 2022-08-25 | $26.76 | $27.34 | $26.71 | $27.22 | $27.22 | 720,867 |
| 2022-08-24 | $26.70 | $26.75 | $26.43 | $26.72 | $26.72 | 486,038 |
| 2022-08-23 | $27.12 | $27.29 | $26.71 | $26.71 | $26.71 | 530,651 |
| 2022-08-22 | $27.35 | $27.35 | $26.95 | $27.05 | $27.05 | 434,990 |
| 2022-08-19 | $27.68 | $27.68 | $27.27 | $27.53 | $27.53 | 484,532 |
| 2022-08-18 | $27.65 | $27.74 | $27.40 | $27.73 | $27.73 | 466,347 |
| 2022-08-17 | $27.96 | $27.97 | $27.59 | $27.65 | $27.65 | 528,948 |
| 2022-08-16 | $27.84 | $28.14 | $27.81 | $28.04 | $28.04 | 673,557 |
| 2022-08-15 | $27.49 | $27.78 | $27.34 | $27.78 | $27.78 | 523,216 |
| 2022-08-12 | $27.38 | $27.66 | $27.23 | $27.63 | $27.63 | 506,757 |
| 2022-08-11 | $26.91 | $27.19 | $26.83 | $27.18 | $27.18 | 464,760 |
| 2022-08-10 | $26.78 | $26.94 | $26.64 | $26.77 | $26.77 | 586,306 |
| 2022-08-09 | $26.46 | $26.67 | $26.29 | $26.66 | $26.66 | 484,114 |
| 2022-08-08 | $26.25 | $26.47 | $26.20 | $26.44 | $26.44 | 632,402 |
| 2022-08-05 | $25.96 | $26.34 | $25.92 | $26.23 | $26.23 | 566,246 |
| 2022-08-04 | $26.28 | $26.28 | $25.95 | $25.96 | $25.96 | 449,519 |
| 2022-08-03 | $26.27 | $26.39 | $25.98 | $26.23 | $26.23 | 492,169 |
| 2022-08-02 | $26.75 | $26.79 | $26.24 | $26.24 | $26.24 | 386,984 |
| 2022-08-01 | $26.61 | $26.95 | $26.45 | $26.75 | $26.75 | 612,982 |
| 2022-07-29 | $26.42 | $26.80 | $26.40 | $26.67 | $26.67 | 802,078 |
| 2022-07-28 | $26.48 | $26.65 | $26.37 | $26.46 | $26.46 | 788,824 |
| 2022-07-27 | $26.46 | $26.65 | $26.26 | $26.48 | $26.48 | 528,323 |
| 2022-07-26 | $26.00 | $26.58 | $25.91 | $26.46 | $26.46 | 616,309 |
| 2022-07-25 | $26.20 | $26.34 | $26.03 | $26.13 | $26.13 | 918,037 |
| 2022-07-22 | $26.06 | $26.34 | $25.80 | $25.97 | $25.97 | 783,025 |
| 2022-07-21 | $24.80 | $26.13 | $24.80 | $26.10 | $26.10 | 1,014,542 |
| 2022-07-20 | $24.77 | $25.29 | $24.65 | $25.27 | $25.27 | 769,142 |
| 2022-07-19 | $24.58 | $25.18 | $24.48 | $24.94 | $24.94 | 743,833 |
| 2022-07-18 | $24.53 | $24.74 | $24.29 | $24.38 | $24.38 | 496,914 |
| 2022-07-15 | $24.43 | $24.49 | $24.10 | $24.40 | $24.40 | 876,563 |
| 2022-07-14 | $23.71 | $24.09 | $23.71 | $24.07 | $24.07 | 945,224 |
| 2022-07-13 | $24.48 | $24.54 | $23.99 | $24.08 | $24.08 | 531,015 |
| 2022-07-12 | $24.43 | $24.79 | $24.31 | $24.54 | $24.54 | 406,818 |
| 2022-07-11 | $24.43 | $24.55 | $24.29 | $24.53 | $24.53 | 654,130 |
| 2022-07-08 | $24.68 | $24.76 | $24.25 | $24.59 | $24.59 | 1,090,572 |
| 2022-07-07 | $24.95 | $25.00 | $24.48 | $24.57 | $24.57 | 741,204 |
| 2022-07-06 | $24.83 | $24.88 | $22.63 | $24.75 | $24.75 | 920,744 |
| 2022-07-05 | $24.84 | $25.09 | $24.26 | $24.99 | $24.99 | 1,161,097 |
| 2022-07-01 | $24.73 | $25.18 | $24.44 | $25.15 | $25.15 | 882,619 |
| 2022-06-30 | $24.44 | $25.07 | $24.36 | $24.81 | $24.81 | 807,469 |
| 2022-06-29 | $25.04 | $25.37 | $24.64 | $24.80 | $24.80 | 786,527 |
| 2022-06-28 | $25.17 | $25.59 | $25.17 | $25.29 | $25.10 | 1,135,517 |
| 2022-06-27 | $24.92 | $25.08 | $24.73 | $25.05 | $24.86 | 956,440 |
| 2022-06-24 | $24.30 | $24.86 | $24.30 | $24.76 | $24.57 | 1,738,589 |
| 2022-06-23 | $24.71 | $24.78 | $24.22 | $24.29 | $24.11 | 1,546,496 |
| 2022-06-22 | $24.60 | $24.83 | $24.53 | $24.75 | $24.56 | 1,066,619 |
| 2022-06-21 | $24.40 | $24.81 | $24.21 | $24.80 | $24.61 | 1,053,508 |
| 2022-06-17 | $24.08 | $24.40 | $23.81 | $24.13 | $23.95 | 2,226,751 |
| 2022-06-16 | $23.79 | $24.20 | $23.69 | $24.00 | $23.82 | 1,591,081 |
| 2022-06-15 | $23.99 | $24.18 | $23.70 | $23.92 | $23.74 | 989,920 |
| 2022-06-14 | $23.89 | $24.25 | $23.67 | $23.79 | $23.61 | 848,916 |
| 2022-06-13 | $23.72 | $24.22 | $23.66 | $23.83 | $23.65 | 1,083,353 |
| 2022-06-10 | $23.97 | $24.34 | $23.90 | $24.05 | $23.87 | 871,135 |
| 2022-06-09 | $24.96 | $25.00 | $24.45 | $24.45 | $24.26 | 899,591 |
| 2022-06-08 | $25.06 | $25.22 | $24.79 | $25.02 | $24.83 | 708,148 |
| 2022-06-07 | $24.84 | $25.15 | $24.58 | $25.14 | $24.95 | 592,930 |
| 2022-06-06 | $25.00 | $25.14 | $24.54 | $24.94 | $24.75 | 827,686 |
| 2022-06-03 | $25.00 | $25.09 | $24.75 | $24.92 | $24.73 | 1,153,674 |
| 2022-06-02 | $24.60 | $24.98 | $24.37 | $24.96 | $24.77 | 503,691 |
| 2022-06-01 | $24.79 | $24.86 | $24.33 | $24.58 | $24.39 | 914,179 |
| 2022-05-31 | $24.69 | $24.94 | $24.47 | $24.78 | $24.59 | 1,151,913 |
| 2022-05-27 | $24.68 | $24.94 | $24.65 | $24.88 | $24.69 | 603,894 |
| 2022-05-26 | $24.48 | $24.80 | $24.45 | $24.64 | $24.45 | 744,947 |
| 2022-05-25 | $24.27 | $24.59 | $24.22 | $24.39 | $24.20 | 637,314 |
| 2022-05-24 | $24.15 | $24.31 | $23.73 | $24.22 | $24.04 | 909,112 |
| 2022-05-23 | $24.20 | $24.52 | $24.04 | $24.18 | $24.00 | 833,149 |
| 2022-05-20 | $23.73 | $23.90 | $23.37 | $23.88 | $23.70 | 1,141,721 |
| 2022-05-19 | $23.68 | $23.97 | $23.56 | $23.60 | $23.42 | 969,636 |
| 2022-05-18 | $24.03 | $24.25 | $23.79 | $23.91 | $23.73 | 1,374,883 |
| 2022-05-17 | $23.79 | $24.19 | $23.76 | $24.10 | $23.92 | 738,879 |
| 2022-05-16 | $23.51 | $23.74 | $23.23 | $23.54 | $23.36 | 586,020 |
| 2022-05-13 | $23.51 | $23.83 | $23.38 | $23.60 | $23.42 | 737,815 |
| 2022-05-12 | $23.38 | $23.56 | $22.92 | $23.41 | $23.23 | 916,009 |
| 2022-05-11 | $23.47 | $23.90 | $23.36 | $23.43 | $23.25 | 721,643 |
| 2022-05-10 | $23.72 | $23.97 | $22.99 | $23.38 | $23.20 | 935,035 |
| 2022-05-09 | $23.54 | $23.95 | $23.45 | $23.74 | $23.56 | 694,865 |
| 2022-05-06 | $23.79 | $23.86 | $23.40 | $23.70 | $23.52 | 599,989 |
| 2022-05-05 | $23.89 | $24.07 | $23.44 | $23.79 | $23.61 | 709,259 |
| 2022-05-04 | $23.46 | $24.13 | $23.36 | $24.09 | $23.91 | 1,056,342 |
| 2022-05-03 | $23.33 | $23.61 | $23.12 | $23.37 | $23.19 | 578,479 |
| 2022-05-02 | $23.04 | $23.47 | $22.88 | $23.26 | $23.08 | 1,036,819 |
| 2022-04-29 | $23.62 | $23.83 | $22.90 | $23.02 | $22.84 | 796,619 |
| 2022-04-28 | $23.60 | $23.81 | $23.41 | $23.66 | $23.48 | 753,428 |
| 2022-04-27 | $23.48 | $23.77 | $23.34 | $23.47 | $23.29 | 840,889 |
| 2022-04-26 | $23.71 | $23.99 | $23.47 | $23.50 | $23.32 | 938,609 |
| 2022-04-25 | $23.89 | $24.09 | $23.68 | $23.99 | $23.81 | 1,079,186 |
| 2022-04-22 | $24.24 | $24.26 | $23.92 | $23.94 | $23.76 | 972,173 |
| 2022-04-21 | $23.25 | $24.37 | $23.25 | $24.13 | $23.95 | 1,677,105 |
| 2022-04-20 | $23.78 | $23.95 | $23.56 | $23.75 | $23.57 | 755,945 |
| 2022-04-19 | $22.98 | $23.62 | $22.92 | $23.54 | $23.36 | 1,018,565 |
| 2022-04-18 | $23.10 | $23.10 | $22.67 | $22.89 | $22.72 | 925,633 |
| 2022-04-14 | $22.84 | $23.01 | $22.54 | $22.77 | $22.60 | 684,735 |
| 2022-04-13 | $22.68 | $22.94 | $22.61 | $22.83 | $22.66 | 586,336 |
| 2022-04-12 | $22.62 | $22.99 | $22.62 | $22.76 | $22.59 | 953,120 |
| 2022-04-11 | $22.60 | $23.01 | $22.60 | $22.71 | $22.54 | 996,318 |
| 2022-04-08 | $22.68 | $22.89 | $22.51 | $22.63 | $22.46 | 825,138 |
| 2022-04-07 | $22.81 | $22.81 | $22.37 | $22.56 | $22.39 | 1,197,402 |
| 2022-04-06 | $22.77 | $22.98 | $22.63 | $22.77 | $22.60 | 1,385,062 |
| 2022-04-05 | $23.02 | $23.28 | $22.82 | $22.86 | $22.69 | 911,973 |
| 2022-04-04 | $23.15 | $23.30 | $22.80 | $23.23 | $22.87 | 1,331,706 |
| 2022-04-01 | $23.37 | $23.44 | $23.01 | $23.11 | $22.76 | 1,168,886 |
| 2022-03-31 | $23.32 | $23.57 | $23.16 | $23.21 | $22.85 | 888,960 |
| 2022-03-30 | $24.06 | $24.12 | $23.26 | $23.41 | $23.05 | 1,221,281 |
| 2022-03-29 | $24.00 | $24.14 | $23.74 | $24.05 | $23.68 | 1,223,314 |
| 2022-03-28 | $23.94 | $23.94 | $23.43 | $23.85 | $23.48 | 962,364 |
| 2022-03-25 | $23.40 | $23.98 | $23.31 | $23.98 | $23.61 | 875,025 |
| 2022-03-24 | $23.17 | $23.35 | $22.95 | $23.30 | $22.94 | 834,183 |
| 2022-03-23 | $23.42 | $23.53 | $23.02 | $23.06 | $22.71 | 1,094,076 |
| 2022-03-22 | $23.35 | $23.68 | $23.31 | $23.48 | $23.12 | 1,224,665 |
| 2022-03-21 | $22.99 | $23.57 | $22.98 | $23.32 | $22.96 | 1,482,360 |
| 2022-03-18 | $23.61 | $23.61 | $22.88 | $22.88 | $22.53 | 5,562,452 |
| 2022-03-17 | $23.67 | $23.82 | $23.39 | $23.55 | $23.19 | 1,098,946 |
| 2022-03-16 | $23.90 | $24.26 | $23.73 | $23.89 | $23.52 | 1,096,753 |
| 2022-03-15 | $24.09 | $24.30 | $23.50 | $23.72 | $23.36 | 1,063,120 |
| 2022-03-14 | $23.64 | $24.37 | $23.53 | $23.97 | $23.60 | 1,338,553 |
| 2022-03-11 | $23.30 | $23.60 | $23.25 | $23.47 | $23.11 | 883,686 |
| 2022-03-10 | $22.92 | $23.30 | $22.92 | $23.24 | $22.88 | 985,462 |
| 2022-03-09 | $23.15 | $23.42 | $23.03 | $23.10 | $22.75 | 700,478 |
| 2022-03-08 | $23.27 | $23.53 | $22.77 | $22.78 | $22.43 | 987,042 |
| 2022-03-07 | $23.17 | $23.87 | $22.95 | $23.09 | $22.74 | 1,250,804 |
| 2022-03-04 | $23.16 | $23.31 | $22.99 | $23.24 | $22.88 | 784,751 |
| 2022-03-03 | $23.39 | $23.66 | $23.32 | $23.54 | $23.18 | 770,767 |
| 2022-03-02 | $23.16 | $23.66 | $23.16 | $23.38 | $23.02 | 753,351 |
| 2022-03-01 | $23.39 | $23.68 | $22.52 | $22.91 | $22.56 | 1,019,938 |
| 2022-02-28 | $23.26 | $23.76 | $22.90 | $23.58 | $23.22 | 858,146 |
| 2022-02-25 | $23.06 | $23.78 | $23.06 | $23.63 | $23.27 | 533,593 |
| 2022-02-24 | $23.00 | $23.00 | $22.20 | $22.90 | $22.55 | 885,143 |
| 2022-02-23 | $23.98 | $24.13 | $23.40 | $23.51 | $23.15 | 860,286 |
| 2022-02-22 | $23.92 | $24.19 | $23.77 | $23.92 | $23.55 | 848,763 |
| 2022-02-18 | $23.65 | $24.18 | $23.64 | $23.96 | $23.59 | 1,173,979 |
| 2022-02-17 | $23.75 | $23.94 | $23.63 | $23.73 | $23.37 | 859,816 |
| 2022-02-16 | $23.93 | $24.09 | $23.85 | $23.97 | $23.60 | 591,314 |
| 2022-02-15 | $23.62 | $24.01 | $23.62 | $23.98 | $23.61 | 754,039 |
| 2022-02-14 | $23.81 | $23.87 | $23.46 | $23.53 | $23.17 | 878,627 |
| 2022-02-11 | $23.56 | $24.04 | $23.55 | $23.70 | $23.34 | 927,994 |
| 2022-02-10 | $23.56 | $23.83 | $23.52 | $23.66 | $23.30 | 726,363 |
| 2022-02-09 | $23.66 | $23.75 | $23.28 | $23.45 | $23.09 | 864,231 |
| 2022-02-08 | $23.21 | $23.80 | $23.12 | $23.71 | $23.35 | 860,331 |
| 2022-02-07 | $22.79 | $23.13 | $22.66 | $23.10 | $22.75 | 764,737 |
| 2022-02-04 | $22.53 | $22.88 | $22.38 | $22.79 | $22.44 | 1,070,475 |
| 2022-02-03 | $22.37 | $22.77 | $22.29 | $22.51 | $22.16 | 1,184,637 |
| 2022-02-02 | $22.15 | $22.89 | $22.10 | $22.31 | $21.97 | 1,121,329 |
| 2022-02-01 | $21.90 | $22.10 | $21.59 | $22.01 | $21.67 | 563,172 |
| 2022-01-31 | $21.88 | $22.05 | $21.44 | $22.03 | $21.69 | 751,854 |
| 2022-01-28 | $22.17 | $22.38 | $21.62 | $22.10 | $21.76 | 625,072 |
| 2022-01-27 | $22.93 | $23.11 | $22.13 | $22.28 | $21.94 | 596,181 |
| 2022-01-26 | $22.71 | $22.91 | $22.03 | $22.47 | $22.12 | 652,842 |
| 2022-01-25 | $22.86 | $22.93 | $22.11 | $22.71 | $22.36 | 560,268 |
| 2022-01-24 | $22.04 | $22.73 | $22.04 | $22.64 | $22.29 | 739,887 |
| 2022-01-21 | $22.08 | $22.78 | $22.08 | $22.29 | $21.95 | 818,604 |
| 2022-01-20 | $22.87 | $23.06 | $22.26 | $22.31 | $21.97 | 1,077,287 |
| 2022-01-19 | $23.28 | $23.28 | $22.73 | $22.84 | $22.49 | 770,842 |
| 2022-01-18 | $23.38 | $23.47 | $23.11 | $23.22 | $22.86 | 699,918 |
| 2022-01-14 | $22.99 | $23.41 | $22.80 | $23.37 | $23.01 | 662,493 |
| 2022-01-13 | $23.19 | $23.46 | $23.01 | $23.20 | $22.84 | 502,189 |
| 2022-01-12 | $23.21 | $23.34 | $22.96 | $23.09 | $22.74 | 807,114 |
| 2022-01-11 | $23.43 | $23.43 | $23.03 | $23.19 | $22.83 | 812,052 |
| 2022-01-10 | $23.04 | $23.50 | $22.78 | $23.44 | $23.08 | 1,141,705 |
| 2022-01-07 | $22.67 | $22.93 | $22.46 | $22.87 | $22.52 | 660,410 |
| 2022-01-06 | $22.30 | $22.65 | $22.08 | $22.60 | $22.25 | 611,249 |
| 2022-01-05 | $22.04 | $22.27 | $21.87 | $21.92 | $21.58 | 554,068 |
| 2022-01-04 | $21.74 | $22.11 | $21.46 | $21.89 | $21.55 | 681,422 |
| 2022-01-03 | $21.56 | $21.90 | $21.36 | $21.58 | $21.25 | 923,216 |
| 2021-12-31 | $21.39 | $21.48 | $21.26 | $21.41 | $21.08 | 283,178 |
| 2021-12-30 | $21.41 | $21.59 | $21.32 | $21.39 | $21.06 | 354,829 |
| 2021-12-29 | $21.41 | $21.50 | $21.22 | $21.43 | $21.10 | 276,771 |
| 2021-12-28 | $21.31 | $21.56 | $21.30 | $21.42 | $21.09 | 432,281 |
| 2021-12-27 | $21.56 | $21.85 | $21.29 | $21.56 | $21.05 | 513,502 |
| 2021-12-23 | $21.45 | $21.61 | $21.36 | $21.52 | $21.01 | 428,429 |
| 2021-12-22 | $21.17 | $21.34 | $20.95 | $21.33 | $20.83 | 438,556 |
| 2021-12-21 | $21.00 | $21.36 | $21.00 | $21.17 | $20.67 | 616,521 |
| 2021-12-20 | $20.93 | $21.18 | $20.42 | $20.91 | $20.42 | 887,594 |
| 2021-12-17 | $21.43 | $21.65 | $20.85 | $21.20 | $20.70 | 3,795,897 |
| 2021-12-16 | $21.54 | $21.77 | $21.24 | $21.55 | $21.04 | 935,667 |
| 2021-12-15 | $21.44 | $21.67 | $21.04 | $21.26 | $20.76 | 2,215,846 |
| 2021-12-14 | $20.85 | $21.48 | $20.85 | $21.33 | $20.83 | 795,276 |
| 2021-12-13 | $20.89 | $20.93 | $20.52 | $20.82 | $20.33 | 918,622 |
| 2021-12-10 | $20.65 | $20.99 | $20.52 | $20.99 | $20.50 | 536,809 |
| 2021-12-09 | $20.53 | $20.81 | $20.36 | $20.53 | $20.05 | 840,649 |
| 2021-12-08 | $20.53 | $20.77 | $20.50 | $20.72 | $20.23 | 819,608 |
| 2021-12-07 | $20.56 | $20.59 | $20.29 | $20.43 | $19.95 | 827,296 |
| 2021-12-06 | $20.26 | $20.97 | $20.00 | $20.43 | $19.95 | 632,369 |
| 2021-12-03 | $20.14 | $20.15 | $19.53 | $19.92 | $19.45 | 435,522 |
| 2021-12-02 | $19.44 | $20.13 | $19.32 | $20.07 | $19.60 | 575,325 |
| 2021-12-01 | $19.55 | $20.74 | $19.17 | $19.23 | $18.78 | 472,506 |
| 2021-11-30 | $19.11 | $20.00 | $19.00 | $19.11 | $18.66 | 508,528 |
| 2021-11-29 | $19.85 | $20.35 | $19.32 | $19.37 | $18.91 | 516,024 |
| 2021-11-26 | $20.01 | $20.51 | $19.14 | $19.61 | $19.15 | 483,154 |
| 2021-11-24 | $20.89 | $21.04 | $20.63 | $20.65 | $20.16 | 204,972 |
| 2021-11-23 | $21.12 | $21.25 | $20.93 | $20.95 | $20.46 | 378,579 |
| 2021-11-22 | $20.81 | $21.37 | $20.74 | $20.94 | $20.45 | 463,534 |
| 2021-11-19 | $20.67 | $20.75 | $20.41 | $20.62 | $20.13 | 334,640 |
| 2021-11-18 | $20.97 | $20.97 | $20.72 | $20.86 | $20.37 | 658,963 |
| 2021-11-17 | $20.88 | $20.92 | $20.65 | $20.90 | $20.41 | 467,943 |
| 2021-11-16 | $20.68 | $20.91 | $20.36 | $20.90 | $20.41 | 420,527 |
| 2021-11-15 | $20.72 | $20.86 | $20.60 | $20.67 | $20.18 | 480,297 |
| 2021-11-12 | $20.83 | $20.84 | $20.47 | $20.65 | $20.16 | 394,272 |
| 2021-11-11 | $20.76 | $20.93 | $20.58 | $20.80 | $20.31 | 300,667 |
| 2021-11-10 | $20.78 | $20.97 | $20.71 | $20.73 | $20.24 | 434,029 |
| 2021-11-09 | $20.54 | $20.84 | $20.33 | $20.73 | $20.24 | 358,372 |
| 2021-11-08 | $20.96 | $21.23 | $20.62 | $20.65 | $20.16 | 477,320 |
| 2021-11-05 | $20.76 | $21.03 | $20.58 | $20.89 | $20.40 | 566,561 |
| 2021-11-04 | $20.92 | $20.92 | $20.32 | $20.59 | $20.10 | 543,348 |
| 2021-11-03 | $20.29 | $21.09 | $20.10 | $20.99 | $20.50 | 428,695 |
| 2021-11-02 | $20.83 | $20.83 | $20.29 | $20.34 | $19.86 | 385,817 |
| 2021-11-01 | $20.08 | $20.79 | $20.03 | $20.75 | $20.26 | 841,560 |
| 2021-10-29 | $19.85 | $20.04 | $19.77 | $20.02 | $19.55 | 893,313 |
| 2021-10-28 | $19.52 | $20.05 | $19.52 | $19.84 | $19.37 | 568,882 |
| 2021-10-27 | $19.60 | $19.98 | $19.46 | $19.47 | $19.01 | 889,285 |
| 2021-10-26 | $19.83 | $19.90 | $19.63 | $19.68 | $19.22 | 607,266 |
| 2021-10-25 | $19.68 | $19.91 | $19.51 | $19.84 | $19.37 | 431,789 |
| 2021-10-22 | $19.85 | $20.01 | $19.56 | $19.70 | $19.24 | 536,557 |
| 2021-10-21 | $20.64 | $20.64 | $19.70 | $19.88 | $19.41 | 404,484 |
| 2021-10-20 | $19.82 | $20.20 | $19.79 | $20.17 | $19.69 | 457,176 |
| 2021-10-19 | $19.79 | $19.89 | $19.44 | $19.85 | $19.38 | 534,391 |
| 2021-10-18 | $19.92 | $20.10 | $19.67 | $19.71 | $19.25 | 405,873 |
| 2021-10-15 | $20.30 | $20.30 | $19.97 | $19.99 | $19.52 | 448,470 |
| 2021-10-14 | $20.01 | $20.01 | $19.81 | $20.00 | $19.53 | 359,204 |
| 2021-10-13 | $19.81 | $19.84 | $19.49 | $19.75 | $19.28 | 392,042 |
| 2021-10-12 | $19.93 | $20.04 | $19.72 | $19.84 | $19.37 | 499,126 |
| 2021-10-11 | $20.51 | $20.51 | $19.97 | $19.97 | $19.50 | 336,461 |
| 2021-10-08 | $20.21 | $20.40 | $20.00 | $20.33 | $19.85 | 336,352 |
| 2021-10-07 | $20.35 | $20.49 | $20.22 | $20.25 | $19.77 | 614,790 |
| 2021-10-06 | $20.17 | $20.38 | $19.95 | $20.19 | $19.71 | 458,410 |
| 2021-10-05 | $20.37 | $20.47 | $20.16 | $20.31 | $19.83 | 576,081 |
| 2021-10-04 | $20.61 | $20.83 | $20.42 | $20.49 | $19.83 | 335,831 |
| 2021-10-01 | $20.38 | $20.85 | $20.27 | $20.64 | $19.98 | 642,795 |
| 2021-09-30 | $20.69 | $20.78 | $20.36 | $20.37 | $19.72 | 429,327 |
| 2021-09-29 | $20.37 | $20.75 | $20.28 | $20.62 | $19.96 | 506,111 |
| 2021-09-28 | $20.56 | $20.65 | $20.29 | $20.39 | $19.73 | 469,406 |
| 2021-09-27 | $19.91 | $20.71 | $19.91 | $20.51 | $19.85 | 627,684 |
| 2021-09-24 | $19.52 | $19.89 | $19.52 | $19.77 | $19.13 | 603,872 |
| 2021-09-23 | $19.21 | $19.69 | $19.10 | $19.48 | $18.85 | 579,570 |
| 2021-09-22 | $19.16 | $19.49 | $18.98 | $19.05 | $18.44 | 603,367 |
| 2021-09-21 | $18.73 | $19.22 | $18.73 | $18.99 | $18.38 | 473,378 |
| 2021-09-20 | $18.95 | $19.08 | $18.72 | $18.89 | $18.28 | 910,704 |
| 2021-09-17 | $19.11 | $19.50 | $18.98 | $19.31 | $18.69 | 1,960,430 |
| 2021-09-16 | $19.17 | $19.17 | $18.89 | $19.02 | $18.41 | 433,420 |
| 2021-09-15 | $19.04 | $19.35 | $18.99 | $19.03 | $18.42 | 468,116 |
| 2021-09-14 | $19.17 | $19.17 | $18.87 | $19.05 | $18.44 | 518,491 |
| 2021-09-13 | $19.46 | $19.53 | $18.99 | $19.15 | $18.53 | 513,327 |
| 2021-09-10 | $19.66 | $19.81 | $19.25 | $19.29 | $18.67 | 499,980 |
| 2021-09-09 | $19.53 | $19.81 | $19.23 | $19.62 | $18.99 | 406,974 |
| 2021-09-08 | $19.75 | $20.00 | $19.44 | $19.57 | $18.94 | 400,265 |
| 2021-09-07 | $19.97 | $20.18 | $19.78 | $19.89 | $19.25 | 310,695 |
| 2021-09-03 | $20.13 | $20.23 | $19.92 | $19.94 | $19.30 | 354,929 |
| 2021-09-02 | $20.18 | $20.42 | $20.05 | $20.07 | $19.42 | 312,658 |
| 2021-09-01 | $20.43 | $20.43 | $20.04 | $20.15 | $19.50 | 250,023 |
| 2021-08-31 | $20.23 | $20.67 | $20.23 | $20.36 | $19.71 | 432,097 |
| 2021-08-30 | $20.50 | $20.50 | $20.11 | $20.25 | $19.60 | 411,733 |
| 2021-08-27 | $19.96 | $20.51 | $19.96 | $20.45 | $19.79 | 367,089 |
| 2021-08-26 | $20.23 | $20.26 | $19.94 | $19.94 | $19.30 | 280,779 |
| 2021-08-25 | $20.33 | $20.47 | $20.17 | $20.17 | $19.52 | 408,739 |
| 2021-08-24 | $20.34 | $20.42 | $20.20 | $20.30 | $19.65 | 234,639 |
| 2021-08-23 | $20.40 | $20.55 | $20.30 | $20.32 | $19.67 | 241,912 |
| 2021-08-20 | $19.87 | $20.43 | $19.84 | $20.34 | $19.69 | 423,992 |
| 2021-08-19 | $19.99 | $20.19 | $19.80 | $19.88 | $19.24 | 546,275 |
| 2021-08-18 | $20.10 | $20.22 | $19.92 | $20.12 | $19.47 | 563,871 |
| 2021-08-17 | $20.12 | $20.30 | $19.91 | $20.17 | $19.52 | 505,186 |
| 2021-08-16 | $20.12 | $20.25 | $19.94 | $20.22 | $19.57 | 563,673 |
| 2021-08-13 | $20.25 | $20.29 | $20.09 | $20.25 | $19.60 | 461,036 |
| 2021-08-12 | $20.18 | $20.25 | $20.02 | $20.20 | $19.55 | 611,148 |
| 2021-08-11 | $20.00 | $20.21 | $19.71 | $20.18 | $19.53 | 389,739 |
| 2021-08-10 | $19.61 | $19.92 | $19.45 | $19.92 | $19.28 | 331,131 |
| 2021-08-09 | $19.81 | $19.95 | $19.59 | $19.63 | $19.00 | 317,203 |
| 2021-08-06 | $19.60 | $20.14 | $19.60 | $19.89 | $19.25 | 436,749 |
| 2021-08-05 | $19.40 | $19.48 | $19.26 | $19.46 | $18.83 | 589,993 |
| 2021-08-04 | $18.98 | $19.20 | $18.86 | $19.09 | $18.48 | 334,220 |
| 2021-08-03 | $19.11 | $19.34 | $18.88 | $19.25 | $18.63 | 488,387 |
| 2021-08-02 | $19.11 | $19.56 | $18.94 | $18.99 | $18.38 | 555,382 |
| 2021-07-30 | $19.14 | $19.43 | $18.83 | $19.06 | $18.45 | 446,253 |
| 2021-07-29 | $19.51 | $19.92 | $19.23 | $19.26 | $18.64 | 339,233 |
| 2021-07-28 | $18.82 | $19.40 | $18.82 | $19.25 | $18.63 | 650,943 |
| 2021-07-27 | $19.17 | $19.36 | $19.01 | $19.23 | $18.61 | 296,247 |
| 2021-07-26 | $19.32 | $19.73 | $19.28 | $19.36 | $18.74 | 302,936 |
| 2021-07-23 | $19.45 | $19.64 | $19.23 | $19.30 | $18.68 | 381,448 |
| 2021-07-22 | $18.99 | $19.68 | $18.99 | $19.20 | $18.58 | 406,494 |
| 2021-07-21 | $19.48 | $19.78 | $19.46 | $19.66 | $19.03 | 429,595 |
| 2021-07-20 | $19.17 | $19.91 | $19.16 | $19.33 | $18.71 | 747,865 |
| 2021-07-19 | $19.31 | $19.51 | $18.98 | $19.14 | $18.52 | 533,407 |
| 2021-07-16 | $20.26 | $20.28 | $19.62 | $19.70 | $19.07 | 500,152 |
| 2021-07-15 | $19.62 | $20.15 | $19.50 | $20.13 | $19.48 | 390,953 |
| 2021-07-14 | $19.72 | $19.91 | $19.50 | $19.74 | $19.11 | 303,264 |
| 2021-07-13 | $20.09 | $20.09 | $19.48 | $19.69 | $19.06 | 521,558 |
| 2021-07-12 | $19.79 | $20.28 | $19.57 | $20.15 | $19.50 | 706,411 |
| 2021-07-09 | $19.78 | $20.02 | $19.65 | $19.94 | $19.30 | 710,903 |
| 2021-07-08 | $19.46 | $19.66 | $19.19 | $19.38 | $18.76 | 734,776 |
| 2021-07-07 | $19.71 | $20.03 | $19.68 | $19.81 | $19.17 | 516,634 |
| 2021-07-06 | $20.86 | $20.86 | $19.70 | $19.94 | $19.30 | 537,686 |
| 2021-07-02 | $20.58 | $20.60 | $20.26 | $20.30 | $19.65 | 348,279 |
| 2021-07-01 | $20.76 | $20.80 | $20.56 | $20.68 | $20.02 | 337,524 |
| 2021-06-30 | $20.50 | $20.79 | $20.50 | $20.59 | $19.93 | 355,136 |
| 2021-06-29 | $20.95 | $21.11 | $20.58 | $20.60 | $19.94 | 213,167 |
| 2021-06-28 | $21.44 | $21.44 | $20.76 | $20.93 | $20.08 | 426,831 |
| 2021-06-25 | $21.46 | $21.72 | $21.33 | $21.58 | $20.71 | 1,021,906 |
| 2021-06-24 | $21.07 | $21.49 | $20.97 | $21.43 | $20.56 | 349,090 |
| 2021-06-23 | $21.40 | $21.41 | $21.02 | $21.05 | $20.20 | 566,216 |
| 2021-06-22 | $21.32 | $22.04 | $20.94 | $21.36 | $20.49 | 303,552 |
| 2021-06-21 | $20.82 | $21.62 | $20.82 | $21.36 | $20.49 | 516,035 |
| 2021-06-18 | $21.25 | $22.69 | $20.61 | $20.63 | $19.79 | 1,553,609 |
| 2021-06-17 | $22.67 | $22.70 | $21.50 | $21.61 | $20.73 | 651,144 |
| 2021-06-16 | $22.07 | $22.65 | $21.91 | $22.53 | $21.62 | 367,700 |
| 2021-06-15 | $21.95 | $22.38 | $21.83 | $22.19 | $21.29 | 325,928 |
| 2021-06-14 | $21.90 | $22.24 | $21.65 | $21.82 | $20.94 | 425,407 |
| 2021-06-11 | $22.13 | $22.39 | $21.99 | $22.05 | $21.16 | 233,213 |
| 2021-06-10 | $22.61 | $22.98 | $22.04 | $22.06 | $21.17 | 305,846 |
| 2021-06-09 | $22.46 | $22.49 | $22.25 | $22.28 | $21.38 | 319,253 |
| 2021-06-08 | $22.27 | $22.72 | $22.22 | $22.60 | $21.68 | 279,712 |
| 2021-06-07 | $22.34 | $22.52 | $22.26 | $22.48 | $21.57 | 251,229 |
| 2021-06-04 | $22.30 | $22.46 | $22.12 | $22.31 | $21.41 | 254,864 |
| 2021-06-03 | $22.28 | $22.47 | $22.17 | $22.42 | $21.51 | 293,205 |
| 2021-06-02 | $22.47 | $22.47 | $22.18 | $22.25 | $21.35 | 313,625 |
| 2021-06-01 | $22.35 | $22.49 | $22.20 | $22.36 | $21.45 | 452,905 |
| 2021-05-28 | $22.12 | $22.19 | $21.85 | $22.18 | $21.28 | 221,786 |
| 2021-05-27 | $22.07 | $22.20 | $21.91 | $22.15 | $21.25 | 396,987 |
| 2021-05-26 | $21.55 | $21.78 | $21.39 | $21.75 | $20.87 | 330,601 |
| 2021-05-25 | $22.21 | $22.43 | $21.49 | $21.50 | $20.63 | 564,350 |
| 2021-05-24 | $22.83 | $22.89 | $22.21 | $22.24 | $21.34 | 450,326 |
| 2021-05-21 | $22.62 | $22.94 | $22.48 | $22.82 | $21.90 | 1,075,878 |
| 2021-05-20 | $22.20 | $22.44 | $21.93 | $22.38 | $21.47 | 595,432 |
| 2021-05-19 | $21.98 | $22.34 | $21.55 | $22.32 | $21.42 | 708,152 |
| 2021-05-18 | $22.48 | $22.67 | $22.18 | $22.18 | $21.28 | 504,039 |
| 2021-05-17 | $22.33 | $22.56 | $22.26 | $22.49 | $21.58 | 301,636 |
| 2021-05-14 | $22.30 | $22.51 | $22.04 | $22.43 | $21.52 | 481,120 |
| 2021-05-13 | $21.27 | $22.32 | $21.27 | $22.17 | $21.27 | 622,164 |
| 2021-05-12 | $21.57 | $22.54 | $21.30 | $21.34 | $20.48 | 679,862 |
| 2021-05-11 | $21.28 | $21.54 | $21.22 | $21.36 | $20.49 | 605,170 |
| 2021-05-10 | $21.78 | $22.05 | $21.42 | $21.48 | $20.61 | 571,500 |
| 2021-05-07 | $21.54 | $21.91 | $21.50 | $21.77 | $20.89 | 542,401 |
| 2021-05-06 | $21.59 | $21.95 | $21.46 | $21.93 | $21.04 | 323,155 |
| 2021-05-05 | $21.59 | $21.67 | $21.36 | $21.55 | $20.68 | 272,871 |
| 2021-05-04 | $21.49 | $21.71 | $21.33 | $21.64 | $20.76 | 352,235 |
| 2021-05-03 | $21.36 | $21.67 | $21.32 | $21.55 | $20.68 | 646,904 |
| 2021-04-30 | $21.34 | $21.69 | $21.20 | $21.21 | $20.35 | 541,789 |
| 2021-04-29 | $21.73 | $21.94 | $21.50 | $21.56 | $20.69 | 288,407 |
| 2021-04-28 | $21.76 | $21.76 | $21.49 | $21.52 | $20.64 | 298,995 |
| 2021-04-27 | $21.99 | $22.04 | $21.51 | $21.76 | $20.88 | 348,340 |
| 2021-04-26 | $22.37 | $22.44 | $21.79 | $21.84 | $20.95 | 243,162 |
| 2021-04-23 | $21.23 | $22.21 | $21.23 | $22.05 | $21.16 | 423,632 |
| 2021-04-22 | $21.96 | $21.96 | $21.27 | $21.30 | $20.44 | 397,054 |
| 2021-04-21 | $21.10 | $21.58 | $21.01 | $21.54 | $20.67 | 340,629 |
| 2021-04-20 | $21.65 | $21.77 | $21.11 | $21.17 | $20.31 | 401,274 |
| 2021-04-19 | $21.96 | $22.24 | $21.66 | $21.84 | $20.95 | 291,417 |
| 2021-04-16 | $22.87 | $22.87 | $21.84 | $22.05 | $21.16 | 276,431 |
| 2021-04-15 | $21.89 | $21.95 | $21.47 | $21.93 | $21.04 | 281,191 |
| 2021-04-14 | $21.86 | $22.22 | $21.82 | $21.94 | $21.05 | 308,507 |
| 2021-04-13 | $22.10 | $22.34 | $21.70 | $21.89 | $21.00 | 333,109 |
| 2021-04-12 | $22.20 | $22.46 | $22.10 | $22.22 | $21.32 | 454,170 |
| 2021-04-09 | $22.15 | $22.15 | $21.61 | $22.07 | $21.17 | 468,785 |
| 2021-04-08 | $21.84 | $22.03 | $21.44 | $21.95 | $21.06 | 387,279 |
| 2021-04-07 | $22.03 | $22.20 | $21.80 | $21.92 | $21.03 | 381,296 |
| 2021-04-06 | $22.35 | $22.35 | $21.90 | $22.07 | $21.18 | 263,498 |
| 2021-04-05 | $22.55 | $22.60 | $22.11 | $22.35 | $21.44 | 458,226 |
| 2021-04-01 | $22.03 | $22.24 | $21.75 | $22.22 | $21.31 | 328,300 |
| 2021-03-31 | $22.33 | $22.63 | $22.06 | $22.09 | $21.19 | 651,989 |
| 2021-03-30 | $22.27 | $22.85 | $22.27 | $22.48 | $21.57 | 298,383 |
| 2021-03-29 | $22.81 | $23.10 | $22.39 | $22.49 | $21.40 | 573,549 |
| 2021-03-26 | $22.79 | $23.16 | $22.58 | $23.13 | $22.02 | 441,919 |
| 2021-03-25 | $21.99 | $22.58 | $21.89 | $22.46 | $21.38 | 703,955 |
| 2021-03-24 | $22.43 | $23.01 | $22.09 | $22.14 | $21.07 | 596,816 |
| 2021-03-23 | $22.56 | $22.77 | $21.97 | $22.10 | $21.04 | 486,451 |
| 2021-03-22 | $23.59 | $23.64 | $22.68 | $22.89 | $21.79 | 464,793 |
| 2021-03-19 | $23.20 | $23.98 | $22.93 | $23.96 | $22.81 | 2,747,356 |
| 2021-03-18 | $23.83 | $24.63 | $23.68 | $23.78 | $22.64 | 464,893 |
| 2021-03-17 | $23.89 | $24.09 | $23.38 | $23.57 | $22.44 | 353,260 |
| 2021-03-16 | $23.89 | $24.17 | $23.40 | $23.75 | $22.61 | 398,560 |
| 2021-03-15 | $24.79 | $24.88 | $23.70 | $24.18 | $23.02 | 483,002 |
| 2021-03-12 | $24.57 | $25.00 | $24.47 | $24.89 | $23.69 | 506,939 |
| 2021-03-11 | $24.16 | $24.40 | $23.91 | $24.35 | $23.18 | 430,121 |
| 2021-03-10 | $23.82 | $24.41 | $23.22 | $24.16 | $23.00 | 702,214 |
| 2021-03-09 | $23.50 | $24.32 | $23.16 | $23.88 | $22.73 | 793,326 |
| 2021-03-08 | $23.00 | $24.88 | $22.84 | $24.11 | $22.95 | 1,245,332 |
| 2021-03-05 | $22.17 | $22.88 | $22.17 | $22.78 | $21.68 | 547,418 |
| 2021-03-04 | $22.15 | $22.87 | $21.86 | $22.20 | $21.13 | 471,095 |
| 2021-03-03 | $21.84 | $22.63 | $21.56 | $22.01 | $20.95 | 445,308 |
| 2021-03-02 | $21.99 | $22.10 | $21.54 | $21.66 | $20.62 | 198,924 |
| 2021-03-01 | $21.92 | $22.12 | $21.68 | $21.98 | $20.92 | 315,326 |
| 2021-02-26 | $21.67 | $21.94 | $21.38 | $21.41 | $20.38 | 535,836 |
| 2021-02-25 | $22.31 | $22.59 | $21.83 | $21.86 | $20.81 | 346,500 |
| 2021-02-24 | $22.09 | $22.51 | $22.09 | $22.35 | $21.27 | 580,049 |
| 2021-02-23 | $21.71 | $22.33 | $21.50 | $21.86 | $20.81 | 507,544 |
| 2021-02-22 | $21.12 | $21.79 | $20.99 | $21.61 | $20.56 | 381,037 |
| 2021-02-19 | $20.84 | $21.19 | $20.84 | $21.14 | $20.12 | 425,172 |
| 2021-02-18 | $20.94 | $21.14 | $20.71 | $20.79 | $19.78 | 212,506 |
| 2021-02-17 | $21.01 | $21.30 | $20.92 | $21.01 | $20.00 | 245,958 |
| 2021-02-16 | $21.19 | $21.33 | $21.04 | $21.12 | $20.10 | 588,235 |
| 2021-02-12 | $20.80 | $21.20 | $20.80 | $21.12 | $20.10 | 277,240 |
| 2021-02-11 | $20.91 | $21.21 | $20.52 | $20.95 | $19.94 | 399,689 |
| 2021-02-10 | $20.97 | $21.18 | $20.76 | $20.95 | $19.94 | 410,616 |
| 2021-02-09 | $20.56 | $20.86 | $20.35 | $20.82 | $19.82 | 259,331 |
| 2021-02-08 | $20.27 | $20.57 | $20.09 | $20.55 | $19.56 | 377,409 |
| 2021-02-05 | $20.62 | $20.68 | $19.93 | $20.17 | $19.20 | 303,523 |
| 2021-02-04 | $19.94 | $20.53 | $19.79 | $20.36 | $19.38 | 597,050 |
| 2021-02-03 | $19.87 | $19.98 | $19.58 | $19.78 | $18.83 | 424,654 |
| 2021-02-02 | $20.00 | $20.29 | $19.75 | $20.02 | $19.06 | 400,187 |
| 2021-02-01 | $19.51 | $19.89 | $19.31 | $19.76 | $18.81 | 664,878 |
| 2021-01-29 | $19.87 | $20.16 | $19.36 | $19.43 | $18.49 | 671,293 |
| 2021-01-28 | $20.31 | $20.31 | $19.64 | $19.97 | $19.01 | 688,536 |
| 2021-01-27 | $20.39 | $20.63 | $19.91 | $19.95 | $18.99 | 606,782 |
| 2021-01-26 | $21.49 | $21.49 | $20.76 | $20.78 | $19.78 | 260,005 |
| 2021-01-25 | $21.27 | $21.73 | $20.97 | $21.31 | $20.28 | 435,365 |
| 2021-01-22 | $20.72 | $21.63 | $20.62 | $21.55 | $20.51 | 535,714 |
| 2021-01-21 | $21.44 | $21.51 | $20.76 | $20.98 | $19.97 | 323,531 |
| 2021-01-20 | $21.34 | $21.62 | $20.76 | $21.30 | $20.27 | 402,323 |
| 2021-01-19 | $21.17 | $21.58 | $20.30 | $21.49 | $20.46 | 387,133 |
| 2021-01-15 | $21.31 | $21.60 | $20.96 | $21.11 | $20.09 | 628,321 |
| 2021-01-14 | $21.42 | $21.63 | $21.23 | $21.45 | $20.41 | 837,313 |
| 2021-01-13 | $21.66 | $21.70 | $21.04 | $21.21 | $20.19 | 386,148 |
| 2021-01-12 | $21.51 | $21.88 | $21.35 | $21.75 | $20.70 | 235,420 |
| 2021-01-11 | $21.13 | $21.52 | $20.94 | $21.51 | $20.47 | 302,351 |
| 2021-01-08 | $21.66 | $21.89 | $20.83 | $21.26 | $20.24 | 580,300 |
| 2021-01-07 | $21.92 | $21.99 | $21.25 | $21.66 | $20.62 | 482,868 |
| 2021-01-06 | $20.37 | $21.93 | $20.37 | $21.60 | $20.56 | 1,114,682 |
| 2021-01-05 | $19.46 | $20.05 | $19.40 | $19.72 | $18.77 | 603,959 |
| 2021-01-04 | $19.56 | $19.85 | $19.15 | $19.52 | $18.58 | 480,216 |
| 2020-12-31 | $19.48 | $19.61 | $19.17 | $19.50 | $18.56 | 265,221 |
| 2020-12-30 | $19.47 | $19.58 | $19.29 | $19.38 | $18.45 | 165,149 |
| 2020-12-29 | $19.85 | $20.06 | $19.38 | $19.53 | $18.41 | 388,267 |
| 2020-12-28 | $19.73 | $19.97 | $19.55 | $19.82 | $18.69 | 408,206 |
| 2020-12-24 | $19.50 | $19.63 | $19.29 | $19.63 | $18.51 | 224,291 |
| 2020-12-23 | $19.21 | $19.62 | $19.11 | $19.54 | $18.43 | 451,066 |
| 2020-12-22 | $19.37 | $19.39 | $18.99 | $19.01 | $17.92 | 379,026 |
| 2020-12-21 | $19.52 | $19.70 | $19.20 | $19.38 | $18.28 | 399,431 |
| 2020-12-18 | $19.88 | $19.99 | $19.57 | $19.63 | $18.51 | 1,709,854 |
| 2020-12-17 | $18.07 | $19.94 | $18.07 | $19.87 | $18.74 | 340,513 |
| 2020-12-16 | $19.90 | $19.92 | $19.75 | $19.90 | $18.77 | 265,332 |
| 2020-12-15 | $19.66 | $19.90 | $19.47 | $19.90 | $18.77 | 330,596 |
| 2020-12-14 | $20.01 | $20.01 | $19.49 | $19.52 | $18.41 | 280,350 |
| 2020-12-11 | $19.61 | $19.93 | $19.60 | $19.65 | $18.53 | 243,322 |
| 2020-12-10 | $19.53 | $19.86 | $19.10 | $19.83 | $18.70 | 271,121 |
| 2020-12-09 | $19.93 | $19.93 | $19.58 | $19.75 | $18.63 | 299,635 |
| 2020-12-08 | $19.50 | $19.80 | $19.50 | $19.76 | $18.64 | 222,376 |
| 2020-12-07 | $19.50 | $19.78 | $19.38 | $19.69 | $18.57 | 254,368 |
| 2020-12-04 | $19.49 | $19.81 | $19.31 | $19.77 | $18.65 | 221,003 |
| 2020-12-03 | $19.40 | $19.54 | $19.02 | $19.25 | $18.15 | 193,532 |
| 2020-12-02 | $19.29 | $19.60 | $19.19 | $19.42 | $18.31 | 278,455 |
| 2020-12-01 | $19.40 | $19.59 | $19.09 | $19.29 | $18.19 | 439,558 |
| 2020-11-30 | $19.67 | $19.85 | $18.91 | $18.99 | $17.91 | 419,680 |
| 2020-11-27 | $20.20 | $20.20 | $19.71 | $19.99 | $18.85 | 159,039 |
| 2020-11-25 | $20.52 | $20.52 | $20.02 | $20.30 | $19.14 | 395,715 |
| 2020-11-24 | $20.36 | $21.04 | $20.36 | $20.76 | $19.58 | 617,245 |
| 2020-11-23 | $20.20 | $20.25 | $19.92 | $20.13 | $18.98 | 300,211 |
| 2020-11-20 | $19.68 | $20.24 | $19.67 | $19.90 | $18.77 | 342,996 |
| 2020-11-19 | $20.17 | $20.22 | $19.87 | $20.15 | $19.00 | 271,930 |
| 2020-11-18 | $21.09 | $21.11 | $20.26 | $20.26 | $19.11 | 314,205 |
| 2020-11-17 | $20.73 | $20.95 | $20.31 | $20.94 | $19.75 | 356,261 |
| 2020-11-16 | $20.80 | $21.14 | $20.33 | $21.04 | $19.84 | 375,464 |
| 2020-11-13 | $19.84 | $20.26 | $19.82 | $20.13 | $18.98 | 312,563 |
| 2020-11-12 | $19.70 | $20.29 | $19.29 | $19.56 | $18.45 | 356,776 |
| 2020-11-11 | $21.02 | $21.02 | $19.81 | $20.06 | $18.92 | 316,627 |
| 2020-11-10 | $20.86 | $21.34 | $20.48 | $20.98 | $19.79 | 634,089 |
| 2020-11-09 | $19.30 | $21.09 | $18.10 | $20.53 | $19.36 | 756,748 |
| 2020-11-06 | $17.61 | $17.90 | $17.38 | $17.75 | $16.74 | 564,850 |
| 2020-11-05 | $16.76 | $17.32 | $16.76 | $17.15 | $16.17 | 263,555 |
| 2020-11-04 | $17.82 | $17.82 | $16.65 | $16.73 | $15.78 | 400,502 |
| 2020-11-03 | $18.10 | $18.51 | $18.07 | $18.27 | $17.23 | 461,381 |
| 2020-11-02 | $17.77 | $18.00 | $17.44 | $18.00 | $16.98 | 345,684 |
| 2020-10-30 | $17.34 | $17.67 | $17.34 | $17.50 | $16.50 | 550,485 |
| 2020-10-29 | $17.04 | $17.48 | $16.86 | $17.40 | $16.41 | 336,206 |
| 2020-10-28 | $17.34 | $17.67 | $17.08 | $17.10 | $16.13 | 413,799 |
| 2020-10-27 | $18.19 | $18.30 | $17.71 | $17.71 | $16.70 | 282,267 |
| 2020-10-26 | $18.35 | $18.35 | $17.83 | $18.27 | $17.23 | 361,295 |
| 2020-10-23 | $18.50 | $18.93 | $18.27 | $18.50 | $17.45 | 334,140 |
| 2020-10-22 | $17.66 | $18.39 | $17.66 | $18.33 | $17.29 | 357,692 |
| 2020-10-21 | $17.86 | $18.18 | $17.81 | $17.84 | $16.82 | 198,580 |
| 2020-10-20 | $17.81 | $18.12 | $17.71 | $17.81 | $16.80 | 244,116 |
| 2020-10-19 | $17.96 | $18.10 | $17.59 | $17.60 | $16.60 | 207,550 |
| 2020-10-16 | $17.74 | $18.01 | $17.53 | $17.87 | $16.85 | 285,178 |
| 2020-10-15 | $17.09 | $17.90 | $17.09 | $17.86 | $16.84 | 267,630 |
| 2020-10-14 | $17.66 | $17.79 | $17.25 | $17.27 | $16.29 | 239,803 |
| 2020-10-13 | $18.19 | $18.35 | $17.56 | $17.60 | $16.60 | 274,681 |
| 2020-10-12 | $17.79 | $18.35 | $17.28 | $18.26 | $17.22 | 330,458 |
| 2020-10-09 | $18.00 | $18.07 | $17.84 | $17.90 | $16.88 | 237,829 |
| 2020-10-08 | $17.84 | $17.98 | $17.65 | $17.89 | $16.87 | 332,248 |
| 2020-10-07 | $17.55 | $17.87 | $17.48 | $17.68 | $16.67 | 512,316 |
| 2020-10-06 | $17.36 | $17.86 | $17.20 | $17.34 | $16.35 | 589,009 |
| 2020-10-05 | $17.09 | $17.43 | $16.97 | $17.36 | $16.20 | 353,168 |
| 2020-10-02 | $16.26 | $17.03 | $16.26 | $16.89 | $15.77 | 336,849 |
| 2020-10-01 | $16.59 | $16.80 | $16.26 | $16.54 | $15.44 | 339,169 |
| 2020-09-30 | $16.64 | $16.81 | $16.44 | $16.63 | $15.52 | 760,327 |
| 2020-09-29 | $16.58 | $16.60 | $16.26 | $16.55 | $15.45 | 339,195 |
| 2020-09-28 | $16.32 | $16.73 | $16.28 | $16.67 | $15.56 | 520,655 |
| 2020-09-25 | $15.80 | $16.11 | $15.80 | $16.07 | $15.00 | 503,093 |
| 2020-09-24 | $15.82 | $16.15 | $15.57 | $15.99 | $14.93 | 382,859 |
| 2020-09-23 | $16.15 | $17.35 | $15.77 | $15.77 | $14.72 | 588,289 |
| 2020-09-22 | $16.41 | $16.82 | $16.03 | $16.12 | $15.04 | 666,274 |
| 2020-09-21 | $16.82 | $17.31 | $16.11 | $16.36 | $15.27 | 735,065 |
| 2020-09-18 | $17.14 | $17.28 | $16.83 | $17.22 | $16.07 | 2,560,576 |
| 2020-09-17 | $16.97 | $17.13 | $16.94 | $17.01 | $15.88 | 547,268 |
| 2020-09-16 | $16.90 | $17.43 | $16.81 | $17.09 | $15.95 | 676,793 |
| 2020-09-15 | $17.26 | $17.26 | $16.85 | $16.90 | $15.77 | 387,274 |
| 2020-09-14 | $17.08 | $17.36 | $16.99 | $17.16 | $16.02 | 406,093 |
| 2020-09-11 | $17.29 | $17.33 | $17.00 | $17.08 | $15.94 | 339,932 |
| 2020-09-10 | $17.40 | $17.47 | $17.01 | $17.15 | $16.01 | 487,094 |
| 2020-09-09 | $17.67 | $18.30 | $17.29 | $17.35 | $16.19 | 414,471 |
| 2020-09-08 | $18.31 | $18.32 | $17.46 | $17.64 | $16.47 | 491,714 |
| 2020-09-04 | $18.54 | $18.69 | $18.15 | $18.51 | $17.28 | 404,543 |
| 2020-09-03 | $18.18 | $18.73 | $18.11 | $18.18 | $16.97 | 339,325 |
| 2020-09-02 | $18.04 | $18.33 | $17.96 | $18.08 | $16.88 | 410,719 |
| 2020-09-01 | $18.11 | $18.34 | $17.97 | $18.11 | $16.90 | 420,851 |
| 2020-08-31 | $18.29 | $18.50 | $18.17 | $18.21 | $17.00 | 485,970 |
| 2020-08-28 | $18.69 | $18.69 | $18.29 | $18.42 | $17.19 | 269,224 |
| 2020-08-27 | $18.31 | $18.69 | $18.29 | $18.55 | $17.31 | 361,998 |
| 2020-08-26 | $18.53 | $18.61 | $18.24 | $18.26 | $17.04 | 301,986 |
| 2020-08-25 | $18.93 | $19.03 | $18.52 | $18.64 | $17.39 | 268,317 |
| 2020-08-24 | $18.37 | $18.74 | $18.08 | $18.69 | $17.45 | 308,428 |
| 2020-08-21 | $18.05 | $18.31 | $17.97 | $18.18 | $16.97 | 358,127 |
| 2020-08-20 | $18.32 | $18.82 | $18.15 | $18.22 | $17.01 | 307,174 |
| 2020-08-19 | $18.48 | $18.78 | $18.38 | $18.58 | $17.34 | 323,571 |
| 2020-08-18 | $18.88 | $18.88 | $18.32 | $18.37 | $17.15 | 313,513 |
| 2020-08-17 | $19.04 | $19.27 | $18.77 | $18.88 | $17.62 | 282,895 |
| 2020-08-14 | $18.84 | $19.27 | $18.76 | $19.13 | $17.85 | 290,658 |
| 2020-08-13 | $19.08 | $19.20 | $18.91 | $19.01 | $17.74 | 303,257 |
| 2020-08-12 | $19.87 | $19.87 | $19.12 | $19.24 | $17.96 | 366,753 |
| 2020-08-11 | $19.54 | $19.82 | $19.30 | $19.43 | $18.14 | 442,481 |
| 2020-08-10 | $19.14 | $19.63 | $18.97 | $19.24 | $17.96 | 343,651 |
| 2020-08-07 | $18.10 | $19.06 | $18.05 | $19.05 | $17.78 | 524,544 |
| 2020-08-06 | $18.19 | $18.36 | $18.01 | $18.25 | $17.03 | 274,048 |
| 2020-08-05 | $18.03 | $18.33 | $17.92 | $18.29 | $17.07 | 549,654 |
| 2020-08-04 | $17.94 | $18.14 | $17.68 | $17.96 | $16.76 | 428,231 |
| 2020-08-03 | $18.11 | $18.29 | $17.77 | $18.04 | $16.84 | 521,272 |
| 2020-07-31 | $17.97 | $18.08 | $17.62 | $18.07 | $16.87 | 720,340 |
| 2020-07-30 | $17.98 | $18.18 | $17.76 | $18.03 | $16.83 | 502,781 |
| 2020-07-29 | $17.85 | $18.36 | $17.75 | $18.34 | $17.12 | 654,850 |
| 2020-07-28 | $17.96 | $18.35 | $17.86 | $17.89 | $16.70 | 640,134 |
| 2020-07-27 | $18.58 | $18.59 | $17.96 | $18.14 | $16.93 | 647,544 |
| 2020-07-24 | $18.82 | $19.15 | $18.67 | $18.68 | $17.44 | 690,814 |
| 2020-07-23 | $19.00 | $19.35 | $18.40 | $18.91 | $17.65 | 640,852 |
| 2020-07-22 | $18.31 | $18.37 | $17.88 | $18.02 | $16.82 | 363,703 |
| 2020-07-21 | $17.79 | $18.44 | $17.46 | $18.44 | $17.21 | 572,731 |
| 2020-07-20 | $17.71 | $17.82 | $17.45 | $17.54 | $16.37 | 361,971 |
| 2020-07-17 | $18.01 | $18.19 | $17.71 | $17.74 | $16.56 | 503,034 |
| 2020-07-16 | $17.88 | $18.32 | $17.69 | $18.15 | $16.94 | 395,300 |
| 2020-07-15 | $17.85 | $18.21 | $17.70 | $18.06 | $16.86 | 563,617 |
| 2020-07-14 | $17.67 | $17.81 | $17.18 | $17.44 | $16.28 | 437,951 |
| 2020-07-13 | $17.52 | $18.02 | $17.24 | $17.73 | $16.55 | 802,727 |
| 2020-07-10 | $16.73 | $17.32 | $16.73 | $17.27 | $16.12 | 725,611 |
| 2020-07-09 | $17.07 | $17.15 | $16.62 | $16.70 | $15.59 | 598,947 |
| 2020-07-08 | $17.51 | $17.64 | $16.92 | $17.22 | $16.07 | 844,878 |
| 2020-07-07 | $17.90 | $17.99 | $17.59 | $17.74 | $16.39 | 759,976 |
| 2020-07-06 | $18.45 | $18.58 | $18.02 | $18.15 | $16.77 | 491,395 |
| 2020-07-02 | $18.41 | $18.64 | $17.89 | $17.96 | $16.59 | 677,140 |
| 2020-07-01 | $18.82 | $18.97 | $18.03 | $18.11 | $16.73 | 529,873 |
| 2020-06-30 | $18.27 | $18.94 | $18.25 | $18.74 | $17.31 | 664,508 |
| 2020-06-29 | $18.03 | $18.60 | $17.80 | $18.40 | $17.00 | 693,017 |
| 2020-06-26 | $17.75 | $17.95 | $17.36 | $17.76 | $16.41 | 1,664,200 |
| 2020-06-25 | $17.50 | $18.18 | $17.29 | $18.14 | $16.76 | 700,948 |
| 2020-06-24 | $18.18 | $18.18 | $17.53 | $17.61 | $16.27 | 688,373 |
| 2020-06-23 | $18.75 | $19.03 | $18.38 | $18.39 | $16.99 | 570,580 |
| 2020-06-22 | $18.63 | $18.85 | $18.37 | $18.61 | $17.19 | 575,806 |
| 2020-06-19 | $18.95 | $19.04 | $18.16 | $18.87 | $17.43 | 3,890,714 |
| 2020-06-18 | $18.52 | $19.06 | $18.49 | $18.92 | $17.48 | 637,020 |
| 2020-06-17 | $19.29 | $19.36 | $18.65 | $18.71 | $17.28 | 576,810 |
| 2020-06-16 | $19.32 | $19.47 | $18.75 | $19.13 | $17.67 | 701,333 |
| 2020-06-15 | $17.84 | $18.82 | $17.78 | $18.59 | $17.17 | 800,340 |
| 2020-06-12 | $19.07 | $19.07 | $17.89 | $18.51 | $17.10 | 1,033,065 |
| 2020-06-11 | $18.92 | $19.23 | $18.11 | $18.21 | $16.82 | 819,299 |
| 2020-06-10 | $20.48 | $20.48 | $19.70 | $19.88 | $18.36 | 703,166 |
| 2020-06-09 | $20.07 | $20.81 | $19.88 | $20.45 | $18.89 | 748,855 |
| 2020-06-08 | $21.10 | $21.62 | $20.53 | $20.70 | $19.12 | 699,667 |
| 2020-06-05 | $20.50 | $21.74 | $20.19 | $21.18 | $19.57 | 1,254,572 |
| 2020-06-04 | $19.45 | $19.82 | $19.22 | $19.70 | $18.20 | 696,525 |
| 2020-06-03 | $19.33 | $19.91 | $19.28 | $19.59 | $18.10 | 596,655 |
| 2020-06-02 | $19.39 | $19.42 | $18.71 | $18.83 | $17.39 | 387,623 |
| 2020-06-01 | $19.61 | $19.71 | $19.19 | $19.20 | $17.74 | 493,474 |
| 2020-05-29 | $19.88 | $19.88 | $19.01 | $19.51 | $18.02 | 706,132 |
| 2020-05-28 | $20.63 | $20.63 | $19.47 | $19.62 | $18.12 | 497,399 |
| 2020-05-27 | $19.85 | $20.43 | $19.54 | $20.34 | $18.79 | 718,043 |
| 2020-05-26 | $18.80 | $19.28 | $18.31 | $19.10 | $17.64 | 581,712 |
| 2020-05-22 | $18.16 | $18.29 | $17.86 | $18.03 | $16.66 | 383,537 |
| 2020-05-21 | $18.26 | $18.53 | $18.01 | $18.11 | $16.73 | 444,386 |
| 2020-05-20 | $17.80 | $18.49 | $17.80 | $18.31 | $16.91 | 646,929 |
| 2020-05-19 | $18.09 | $18.28 | $17.51 | $17.52 | $16.18 | 609,352 |
| 2020-05-18 | $17.46 | $18.30 | $16.97 | $18.20 | $16.81 | 721,942 |
| 2020-05-15 | $16.80 | $16.86 | $16.59 | $16.76 | $15.48 | 777,301 |
| 2020-05-14 | $16.46 | $17.03 | $15.97 | $16.88 | $15.59 | 1,068,249 |
| 2020-05-13 | $17.50 | $17.84 | $16.67 | $16.93 | $15.64 | 899,683 |
| 2020-05-12 | $18.63 | $18.66 | $17.63 | $17.68 | $16.33 | 583,158 |
| 2020-05-11 | $19.17 | $19.79 | $18.52 | $18.59 | $17.17 | 592,643 |
| 2020-05-08 | $19.09 | $19.50 | $18.87 | $19.43 | $17.95 | 488,264 |
| 2020-05-07 | $19.40 | $19.50 | $18.55 | $18.60 | $17.18 | 678,386 |
| 2020-05-06 | $19.71 | $20.22 | $18.89 | $19.04 | $17.59 | 714,594 |
| 2020-05-05 | $20.06 | $20.16 | $19.56 | $19.60 | $18.11 | 449,012 |
| 2020-05-04 | $19.72 | $19.91 | $19.45 | $19.76 | $18.25 | 717,018 |
| 2020-05-01 | $20.36 | $20.86 | $19.73 | $20.01 | $18.48 | 646,039 |
| 2020-04-30 | $21.16 | $21.28 | $20.70 | $20.79 | $19.20 | 757,980 |
| 2020-04-29 | $21.00 | $22.22 | $20.99 | $21.73 | $20.07 | 1,029,447 |
| 2020-04-28 | $20.79 | $21.00 | $20.67 | $20.81 | $19.22 | 826,624 |
| 2020-04-27 | $19.56 | $20.61 | $19.47 | $20.41 | $18.85 | 692,059 |
| 2020-04-24 | $19.35 | $19.74 | $19.06 | $19.28 | $17.81 | 698,874 |
| 2020-04-23 | $18.57 | $19.35 | $18.25 | $19.08 | $17.63 | 592,486 |
| 2020-04-22 | $19.75 | $20.00 | $18.95 | $19.08 | $17.63 | 477,908 |
| 2020-04-21 | $19.07 | $19.52 | $18.89 | $19.33 | $17.86 | 504,202 |
| 2020-04-20 | $19.00 | $19.87 | $18.94 | $19.53 | $18.04 | 745,051 |
| 2020-04-17 | $18.85 | $19.54 | $18.85 | $19.36 | $17.88 | 754,370 |
| 2020-04-16 | $18.46 | $19.13 | $18.07 | $18.58 | $17.16 | 1,086,017 |
| 2020-04-15 | $18.69 | $18.89 | $18.35 | $18.45 | $17.04 | 644,796 |
| 2020-04-14 | $19.85 | $19.95 | $19.01 | $19.41 | $17.93 | 643,856 |
| 2020-04-13 | $20.57 | $20.78 | $19.16 | $19.34 | $17.87 | 616,625 |
| 2020-04-09 | $19.49 | $20.74 | $19.40 | $20.65 | $19.08 | 1,074,981 |
| 2020-04-08 | $19.05 | $19.26 | $18.68 | $19.03 | $17.58 | 1,155,697 |
| 2020-04-07 | $20.05 | $20.05 | $19.01 | $19.09 | $17.63 | 1,132,220 |
| 2020-04-06 | $20.22 | $20.25 | $19.26 | $19.66 | $17.99 | 1,386,915 |
| 2020-04-03 | $19.76 | $20.00 | $19.06 | $19.50 | $17.84 | 874,165 |
| 2020-04-02 | $19.13 | $19.95 | $19.02 | $19.87 | $18.18 | 780,315 |
| 2020-04-01 | $19.19 | $19.93 | $18.74 | $19.29 | $17.65 | 1,196,557 |
| 2020-03-31 | $19.97 | $20.22 | $19.74 | $20.05 | $18.35 | 1,644,375 |
| 2020-03-30 | $19.41 | $20.18 | $19.41 | $20.11 | $18.40 | 1,798,901 |
| 2020-03-27 | $19.25 | $19.74 | $19.12 | $19.22 | $17.59 | 1,843,020 |
| 2020-03-26 | $18.37 | $19.97 | $18.37 | $19.88 | $18.19 | 1,923,098 |
| 2020-03-25 | $18.04 | $19.15 | $17.41 | $18.15 | $16.61 | 1,702,783 |
| 2020-03-24 | $16.84 | $17.99 | $16.56 | $17.93 | $16.41 | 1,519,286 |
| 2020-03-23 | $17.75 | $18.50 | $15.93 | $16.23 | $14.85 | 2,028,109 |
| 2020-03-20 | $19.08 | $19.71 | $17.61 | $17.79 | $16.28 | 2,306,808 |
| 2020-03-19 | $18.72 | $19.99 | $18.07 | $19.23 | $17.60 | 2,431,708 |
| 2020-03-18 | $18.51 | $19.59 | $18.31 | $19.03 | $17.41 | 2,108,371 |
| 2020-03-17 | $17.06 | $19.47 | $17.02 | $19.45 | $17.80 | 1,961,951 |
| 2020-03-16 | $15.52 | $17.45 | $15.20 | $16.81 | $15.38 | 1,265,243 |
| 2020-03-13 | $16.07 | $17.03 | $15.82 | $17.01 | $15.57 | 1,899,450 |
| 2020-03-12 | $15.33 | $16.60 | $14.92 | $15.14 | $13.85 | 1,500,070 |
| 2020-03-11 | $16.88 | $17.12 | $16.27 | $16.40 | $15.01 | 1,263,596 |
| 2020-03-10 | $17.40 | $17.72 | $16.70 | $17.33 | $15.86 | 1,222,045 |
| 2020-03-09 | $17.34 | $18.15 | $16.79 | $16.88 | $15.45 | 1,044,620 |
| 2020-03-06 | $18.20 | $18.90 | $18.17 | $18.64 | $17.06 | 765,137 |
| 2020-03-05 | $19.01 | $19.35 | $18.64 | $18.88 | $17.28 | 933,664 |
| 2020-03-04 | $19.36 | $19.59 | $18.91 | $19.56 | $17.90 | 833,515 |
| 2020-03-03 | $19.48 | $20.07 | $19.00 | $19.18 | $17.55 | 1,101,088 |
| 2020-03-02 | $18.54 | $19.65 | $18.46 | $19.63 | $17.96 | 798,911 |
| 2020-02-28 | $18.91 | $19.24 | $18.15 | $18.54 | $16.97 | 1,239,037 |
| 2020-02-27 | $19.71 | $20.19 | $19.40 | $19.40 | $17.75 | 900,988 |
| 2020-02-26 | $20.20 | $20.29 | $19.92 | $19.99 | $18.29 | 518,649 |
| 2020-02-25 | $20.59 | $20.67 | $19.95 | $20.03 | $18.33 | 553,070 |
| 2020-02-24 | $20.61 | $20.65 | $20.40 | $20.58 | $18.83 | 416,528 |
| 2020-02-21 | $21.34 | $21.37 | $21.03 | $21.09 | $19.30 | 292,633 |
| 2020-02-20 | $21.18 | $21.50 | $21.18 | $21.38 | $19.57 | 236,024 |
| 2020-02-19 | $21.37 | $21.45 | $21.21 | $21.27 | $19.46 | 316,032 |
| 2020-02-18 | $21.32 | $21.45 | $21.15 | $21.29 | $19.48 | 361,572 |
| 2020-02-14 | $21.58 | $21.74 | $21.34 | $21.45 | $19.63 | 213,879 |
| 2020-02-13 | $21.42 | $21.58 | $21.37 | $21.57 | $19.74 | 208,095 |
| 2020-02-12 | $21.53 | $21.55 | $21.33 | $21.46 | $19.64 | 223,687 |
| 2020-02-11 | $21.38 | $21.62 | $21.34 | $21.39 | $19.57 | 288,120 |
| 2020-02-10 | $21.34 | $21.43 | $21.18 | $21.30 | $19.49 | 266,703 |
| 2020-02-07 | $21.60 | $21.65 | $21.36 | $21.41 | $19.59 | 400,766 |
| 2020-02-06 | $21.99 | $22.01 | $21.68 | $21.70 | $19.86 | 412,033 |
| 2020-02-05 | $21.62 | $21.91 | $21.61 | $21.85 | $20.00 | 458,630 |
| 2020-02-04 | $21.23 | $21.49 | $21.23 | $21.36 | $19.55 | 359,527 |
| 2020-02-03 | $20.93 | $21.12 | $20.89 | $21.06 | $19.27 | 578,344 |
| 2020-01-31 | $20.90 | $20.98 | $20.61 | $20.77 | $19.01 | 786,288 |
| 2020-01-30 | $20.65 | $21.07 | $20.63 | $21.05 | $19.26 | 424,351 |
| 2020-01-29 | $20.98 | $21.08 | $20.81 | $20.83 | $19.06 | 469,070 |
| 2020-01-28 | $21.04 | $21.20 | $20.96 | $20.99 | $19.21 | 516,717 |
| 2020-01-27 | $20.82 | $21.16 | $20.73 | $20.96 | $19.18 | 782,409 |
| 2020-01-24 | $21.55 | $21.55 | $21.00 | $21.11 | $19.32 | 525,949 |
| 2020-01-23 | $21.78 | $21.88 | $21.33 | $21.62 | $19.78 | 734,238 |
| 2020-01-22 | $21.37 | $21.64 | $21.25 | $21.34 | $19.53 | 304,215 |
| 2020-01-21 | $21.62 | $21.68 | $21.26 | $21.29 | $19.48 | 449,520 |
| 2020-01-17 | $21.74 | $21.79 | $21.59 | $21.76 | $19.91 | 502,605 |
| 2020-01-16 | $21.35 | $21.62 | $21.34 | $21.54 | $19.71 | 437,108 |
| 2020-01-15 | $21.16 | $21.31 | $21.09 | $21.18 | $19.38 | 544,593 |
| 2020-01-14 | $21.20 | $21.43 | $21.08 | $21.33 | $19.52 | 527,730 |
| 2020-01-13 | $21.19 | $21.26 | $21.11 | $21.25 | $19.45 | 428,796 |
| 2020-01-10 | $21.37 | $21.52 | $21.20 | $21.21 | $19.41 | 545,633 |
| 2020-01-09 | $21.49 | $21.51 | $21.30 | $21.35 | $19.54 | 478,568 |
| 2020-01-08 | $21.18 | $21.46 | $21.14 | $21.35 | $19.54 | 693,845 |
| 2020-01-07 | $21.24 | $21.29 | $21.10 | $21.19 | $19.39 | 416,802 |
| 2020-01-06 | $21.33 | $21.44 | $21.21 | $21.38 | $19.57 | 345,701 |
| 2020-01-03 | $21.30 | $21.53 | $21.16 | $21.50 | $19.68 | 637,206 |
| 2020-01-02 | $21.54 | $21.54 | $21.32 | $21.52 | $19.69 | 531,457 |
| 2019-12-31 | $21.54 | $21.70 | $21.54 | $21.58 | $19.58 | 589,277 |
| 2019-12-30 | $21.67 | $21.74 | $21.55 | $21.57 | $19.58 | 332,282 |
| 2019-12-27 | $21.72 | $21.97 | $21.50 | $21.53 | $19.54 | 743,680 |
| 2019-12-26 | $21.71 | $21.77 | $21.65 | $21.75 | $19.74 | 273,425 |
| 2019-12-24 | $21.76 | $21.79 | $21.62 | $21.71 | $19.70 | 294,950 |
| 2019-12-23 | $21.91 | $21.91 | $21.67 | $21.73 | $19.72 | 488,932 |
| 2019-12-20 | $22.08 | $22.08 | $21.81 | $21.86 | $19.84 | 1,829,057 |
| 2019-12-19 | $22.00 | $22.08 | $21.90 | $22.00 | $19.97 | 631,605 |
| 2019-12-18 | $22.18 | $22.18 | $21.98 | $22.07 | $20.03 | 466,083 |
| 2019-12-17 | $21.90 | $22.12 | $21.83 | $22.06 | $20.02 | 952,932 |
| 2019-12-16 | $21.87 | $22.00 | $21.82 | $21.85 | $19.83 | 489,303 |
| 2019-12-13 | $21.85 | $21.95 | $21.55 | $21.60 | $19.60 | 910,969 |
| 2019-12-12 | $21.60 | $21.95 | $21.44 | $21.85 | $19.83 | 653,132 |
| 2019-12-11 | $21.48 | $21.52 | $21.34 | $21.48 | $19.49 | 784,227 |
| 2019-12-10 | $21.41 | $21.45 | $21.28 | $21.44 | $19.46 | 382,012 |
| 2019-12-09 | $21.36 | $21.40 | $21.24 | $21.36 | $19.38 | 727,593 |
| 2019-12-06 | $21.26 | $21.54 | $21.15 | $21.36 | $19.38 | 629,196 |
| 2019-12-05 | $21.19 | $21.25 | $21.02 | $21.13 | $19.18 | 462,491 |
| 2019-12-04 | $20.90 | $21.23 | $20.88 | $21.04 | $19.09 | 618,480 |
| 2019-12-03 | $20.97 | $20.97 | $20.70 | $20.86 | $18.93 | 343,059 |
| 2019-12-02 | $21.44 | $21.48 | $21.12 | $21.19 | $19.23 | 526,150 |
| 2019-11-29 | $21.42 | $21.51 | $21.33 | $21.36 | $19.38 | 264,420 |
| 2019-11-27 | $21.47 | $21.57 | $21.38 | $21.45 | $19.47 | 509,108 |
| 2019-11-26 | $21.31 | $21.51 | $21.27 | $21.40 | $19.42 | 810,688 |
| 2019-11-25 | $21.14 | $21.44 | $21.13 | $21.37 | $19.39 | 534,521 |
| 2019-11-22 | $21.18 | $21.30 | $21.13 | $21.17 | $19.21 | 210,548 |
| 2019-11-21 | $21.29 | $21.29 | $21.04 | $21.12 | $19.17 | 292,522 |
| 2019-11-20 | $21.14 | $21.28 | $20.99 | $21.13 | $19.18 | 500,640 |
| 2019-11-19 | $21.31 | $21.39 | $21.19 | $21.24 | $19.28 | 358,005 |
| 2019-11-18 | $21.29 | $21.29 | $21.09 | $21.21 | $19.25 | 255,207 |
| 2019-11-15 | $21.52 | $21.53 | $21.27 | $21.33 | $19.36 | 418,995 |
| 2019-11-14 | $21.27 | $21.44 | $21.22 | $21.40 | $19.42 | 387,458 |
| 2019-11-13 | $21.24 | $21.46 | $21.16 | $21.34 | $19.37 | 315,751 |
| 2019-11-12 | $21.45 | $21.55 | $21.35 | $21.45 | $19.47 | 289,711 |
| 2019-11-11 | $21.47 | $21.54 | $21.38 | $21.45 | $19.47 | 284,474 |
| 2019-11-08 | $21.42 | $21.57 | $21.38 | $21.50 | $19.51 | 417,916 |
| 2019-11-07 | $21.49 | $21.64 | $21.40 | $21.50 | $19.51 | 630,730 |
| 2019-11-06 | $21.38 | $21.45 | $21.24 | $21.33 | $19.36 | 389,075 |
| 2019-11-05 | $21.49 | $21.71 | $21.33 | $21.48 | $19.49 | 583,392 |
| 2019-11-04 | $21.43 | $21.50 | $21.23 | $21.47 | $19.48 | 388,854 |
| 2019-11-01 | $20.96 | $21.21 | $20.83 | $21.18 | $19.22 | 620,757 |
| 2019-10-31 | $20.96 | $20.96 | $20.49 | $20.78 | $18.86 | 524,451 |
| 2019-10-30 | $21.28 | $21.28 | $20.95 | $21.11 | $19.16 | 480,634 |
| 2019-10-29 | $21.14 | $21.42 | $21.10 | $21.34 | $19.37 | 530,638 |
| 2019-10-28 | $20.97 | $21.20 | $20.71 | $21.17 | $19.21 | 744,628 |
| 2019-10-25 | $20.42 | $20.99 | $20.03 | $20.96 | $19.02 | 614,912 |
| 2019-10-24 | $20.81 | $20.87 | $20.16 | $20.42 | $18.53 | 1,124,380 |
| 2019-10-23 | $21.36 | $21.46 | $21.30 | $21.35 | $19.38 | 398,894 |
| 2019-10-22 | $21.29 | $21.52 | $21.11 | $21.42 | $19.44 | 575,978 |
| 2019-10-21 | $21.14 | $21.41 | $21.14 | $21.24 | $19.28 | 392,029 |
| 2019-10-18 | $20.80 | $21.07 | $20.58 | $20.96 | $19.02 | 399,612 |
| 2019-10-17 | $20.81 | $20.91 | $20.69 | $20.90 | $18.97 | 493,546 |
| 2019-10-16 | $20.63 | $20.85 | $20.61 | $20.68 | $18.77 | 340,008 |
| 2019-10-15 | $20.42 | $20.75 | $20.30 | $20.63 | $18.72 | 359,007 |
| 2019-10-14 | $20.18 | $20.37 | $20.15 | $20.33 | $18.45 | 567,393 |
| 2019-10-11 | $20.42 | $20.62 | $20.20 | $20.36 | $18.48 | 575,245 |
| 2019-10-10 | $20.11 | $20.31 | $20.04 | $20.14 | $18.28 | 451,209 |
| 2019-10-09 | $20.23 | $20.36 | $20.00 | $20.08 | $18.22 | 496,195 |
| 2019-10-08 | $20.21 | $20.27 | $20.01 | $20.03 | $18.18 | 433,606 |
| 2019-10-07 | $20.31 | $20.53 | $20.20 | $20.45 | $18.56 | 549,190 |
| 2019-10-04 | $20.18 | $20.33 | $20.00 | $20.32 | $18.44 | 475,847 |
| 2019-10-03 | $20.11 | $20.21 | $19.83 | $20.15 | $18.29 | 582,947 |
| 2019-10-02 | $20.23 | $20.35 | $20.03 | $20.15 | $18.29 | 644,738 |
| 2019-10-01 | $20.88 | $20.97 | $20.32 | $20.40 | $18.51 | 824,634 |
| 2019-09-30 | $20.95 | $21.07 | $20.78 | $20.87 | $18.77 | 1,116,499 |
| 2019-09-27 | $20.99 | $21.25 | $20.78 | $20.92 | $18.82 | 439,960 |
| 2019-09-26 | $21.22 | $21.22 | $20.83 | $20.87 | $18.77 | 453,660 |
| 2019-09-25 | $21.06 | $21.41 | $21.06 | $21.34 | $19.20 | 687,118 |
| 2019-09-24 | $21.42 | $21.53 | $20.99 | $21.10 | $18.98 | 776,827 |
| 2019-09-23 | $21.59 | $21.68 | $21.30 | $21.49 | $19.33 | 660,554 |
| 2019-09-20 | $21.68 | $21.86 | $21.36 | $21.67 | $19.49 | 6,653,664 |
| 2019-09-19 | $21.90 | $22.00 | $21.62 | $21.63 | $19.46 | 813,833 |
| 2019-09-18 | $21.58 | $21.91 | $21.52 | $21.83 | $19.64 | 895,032 |
| 2019-09-17 | $21.44 | $21.64 | $21.39 | $21.62 | $19.45 | 1,007,675 |
| 2019-09-16 | $21.32 | $21.79 | $21.27 | $21.56 | $19.40 | 1,023,104 |
| 2019-09-13 | $21.50 | $21.63 | $21.35 | $21.50 | $19.34 | 1,598,113 |
| 2019-09-12 | $21.24 | $21.52 | $21.03 | $21.37 | $19.22 | 1,226,176 |
| 2019-09-11 | $21.41 | $21.52 | $21.16 | $21.35 | $19.21 | 1,353,253 |
| 2019-09-10 | $21.45 | $21.66 | $21.29 | $21.34 | $19.20 | 1,132,484 |
| 2019-09-09 | $20.43 | $21.48 | $20.30 | $21.40 | $19.25 | 1,625,002 |
| 2019-09-06 | $20.50 | $20.50 | $20.23 | $20.30 | $18.26 | 387,599 |
| 2019-09-05 | $20.45 | $20.66 | $20.30 | $20.44 | $18.39 | 773,096 |
| 2019-09-04 | $20.21 | $20.28 | $20.00 | $20.10 | $18.08 | 591,538 |
| 2019-09-03 | $20.37 | $20.47 | $20.00 | $20.12 | $18.10 | 532,145 |
| 2019-08-30 | $20.63 | $20.66 | $20.42 | $20.57 | $18.50 | 374,632 |
| 2019-08-29 | $20.43 | $20.64 | $20.43 | $20.55 | $18.49 | 426,705 |
| 2019-08-28 | $20.00 | $20.34 | $20.00 | $20.27 | $18.23 | 805,034 |
| 2019-08-27 | $20.71 | $20.76 | $20.04 | $20.07 | $18.05 | 635,826 |
| 2019-08-26 | $20.42 | $20.59 | $20.27 | $20.59 | $18.52 | 478,179 |
| 2019-08-23 | $20.78 | $20.82 | $20.14 | $20.19 | $18.16 | 724,785 |
| 2019-08-22 | $20.80 | $20.85 | $20.54 | $20.76 | $18.68 | 497,300 |
| 2019-08-21 | $20.81 | $20.81 | $20.54 | $20.63 | $18.56 | 392,155 |
| 2019-08-20 | $20.82 | $20.82 | $20.52 | $20.65 | $18.58 | 417,571 |
| 2019-08-19 | $21.01 | $21.02 | $20.85 | $20.86 | $18.77 | 447,294 |
| 2019-08-16 | $20.32 | $20.75 | $20.23 | $20.75 | $18.67 | 492,025 |
| 2019-08-15 | $20.40 | $20.67 | $20.14 | $20.20 | $18.17 | 401,216 |
| 2019-08-14 | $20.40 | $20.63 | $20.29 | $20.37 | $18.32 | 606,738 |
| 2019-08-13 | $20.63 | $21.04 | $20.59 | $20.85 | $18.76 | 430,261 |
| 2019-08-12 | $20.63 | $20.81 | $20.52 | $20.61 | $18.54 | 537,266 |
| 2019-08-09 | $20.71 | $20.91 | $20.59 | $20.83 | $18.74 | 480,515 |
| 2019-08-08 | $20.58 | $20.87 | $20.47 | $20.79 | $18.70 | 367,174 |
| 2019-08-07 | $20.34 | $20.49 | $20.07 | $20.39 | $18.34 | 499,355 |
| 2019-08-06 | $20.65 | $20.83 | $20.28 | $20.64 | $18.57 | 549,380 |
| 2019-08-05 | $20.71 | $20.73 | $20.25 | $20.58 | $18.51 | 656,805 |
| 2019-08-02 | $21.22 | $21.38 | $20.84 | $21.04 | $18.93 | 466,888 |
| 2019-08-01 | $21.89 | $22.11 | $21.28 | $21.36 | $19.22 | 1,012,466 |
| 2019-07-31 | $22.03 | $22.23 | $21.89 | $22.01 | $19.80 | 1,015,434 |
| 2019-07-30 | $21.64 | $22.02 | $21.64 | $22.00 | $19.79 | 712,117 |
| 2019-07-29 | $21.61 | $21.91 | $21.53 | $21.80 | $19.61 | 1,085,192 |
| 2019-07-26 | $21.45 | $21.74 | $21.40 | $21.64 | $19.47 | 1,064,237 |
| 2019-07-25 | $21.50 | $21.72 | $20.78 | $21.44 | $19.29 | 1,060,098 |
| 2019-07-24 | $20.48 | $20.98 | $20.48 | $20.94 | $18.84 | 644,429 |
| 2019-07-23 | $20.42 | $20.54 | $20.24 | $20.53 | $18.47 | 510,755 |
| 2019-07-22 | $20.38 | $20.54 | $20.19 | $20.33 | $18.29 | 475,699 |
| 2019-07-19 | $20.47 | $20.66 | $20.09 | $20.37 | $18.32 | 1,367,800 |
| 2019-07-18 | $20.72 | $20.91 | $20.55 | $20.80 | $18.71 | 345,531 |
| 2019-07-17 | $20.65 | $20.77 | $20.53 | $20.64 | $18.57 | 554,211 |
| 2019-07-16 | $20.66 | $20.85 | $20.50 | $20.78 | $18.69 | 349,125 |
| 2019-07-15 | $21.00 | $21.00 | $20.59 | $20.65 | $18.58 | 564,103 |
| 2019-07-12 | $20.94 | $21.20 | $20.85 | $21.04 | $18.93 | 461,396 |
| 2019-07-11 | $20.68 | $20.88 | $20.54 | $20.84 | $18.75 | 642,619 |
| 2019-07-10 | $20.80 | $20.90 | $20.60 | $20.67 | $18.59 | 511,311 |
| 2019-07-09 | $20.72 | $20.91 | $20.58 | $20.75 | $18.67 | 599,631 |
| 2019-07-08 | $21.00 | $21.01 | $20.76 | $20.83 | $18.74 | 401,834 |
| 2019-07-05 | $21.04 | $21.25 | $20.97 | $21.11 | $18.99 | 235,265 |
| 2019-07-03 | $20.88 | $20.97 | $20.84 | $20.95 | $18.85 | 242,668 |
| 2019-07-02 | $20.94 | $21.04 | $20.65 | $20.87 | $18.77 | 853,120 |
| 2019-07-01 | $21.25 | $21.38 | $20.82 | $21.12 | $18.84 | 953,277 |
| 2019-06-28 | $21.33 | $21.70 | $21.03 | $21.03 | $18.76 | 4,285,085 |
| 2019-06-27 | $20.99 | $21.24 | $20.92 | $21.23 | $18.94 | 614,640 |
| 2019-06-26 | $20.98 | $21.24 | $20.97 | $20.99 | $18.72 | 553,771 |
| 2019-06-25 | $21.00 | $21.04 | $20.76 | $20.91 | $18.65 | 545,751 |
| 2019-06-24 | $21.33 | $21.51 | $21.00 | $21.00 | $18.73 | 478,856 |
| 2019-06-21 | $21.34 | $21.65 | $21.17 | $21.31 | $19.01 | 1,020,692 |
| 2019-06-20 | $21.43 | $21.57 | $21.07 | $21.51 | $19.18 | 493,266 |
| 2019-06-19 | $21.43 | $21.68 | $21.24 | $21.27 | $18.97 | 379,829 |
| 2019-06-18 | $20.96 | $21.46 | $20.93 | $21.44 | $19.12 | 279,803 |
| 2019-06-17 | $21.26 | $21.35 | $20.88 | $20.94 | $18.68 | 457,464 |
| 2019-06-14 | $21.28 | $21.39 | $21.08 | $21.24 | $18.94 | 331,534 |
| 2019-06-13 | $21.20 | $21.48 | $21.20 | $21.32 | $19.02 | 334,622 |
| 2019-06-12 | $21.41 | $21.46 | $21.18 | $21.21 | $18.92 | 304,245 |
| 2019-06-11 | $21.38 | $21.51 | $21.27 | $21.37 | $19.06 | 402,326 |
| 2019-06-10 | $21.28 | $21.51 | $21.24 | $21.29 | $18.99 | 374,556 |
| 2019-06-07 | $21.11 | $21.25 | $20.97 | $21.08 | $18.80 | 299,513 |
| 2019-06-06 | $21.15 | $21.27 | $20.85 | $21.16 | $18.87 | 313,513 |
| 2019-06-05 | $21.15 | $21.22 | $20.82 | $21.20 | $18.91 | 362,785 |
| 2019-06-04 | $20.86 | $21.21 | $20.76 | $21.20 | $18.91 | 320,641 |
| 2019-06-03 | $20.51 | $20.85 | $20.44 | $20.56 | $18.34 | 502,646 |
| 2019-05-31 | $20.52 | $20.68 | $20.40 | $20.55 | $18.33 | 452,605 |
| 2019-05-30 | $21.12 | $21.22 | $20.62 | $20.81 | $18.56 | 286,788 |
| 2019-05-29 | $20.69 | $21.13 | $20.60 | $21.06 | $18.78 | 496,294 |
| 2019-05-28 | $21.04 | $21.15 | $20.79 | $20.81 | $18.56 | 358,074 |
| 2019-05-24 | $20.94 | $21.20 | $20.91 | $21.11 | $18.83 | 184,590 |
| 2019-05-23 | $21.05 | $21.06 | $20.68 | $20.85 | $18.60 | 358,140 |
| 2019-05-22 | $21.47 | $21.47 | $21.19 | $21.26 | $18.96 | 191,091 |
| 2019-05-21 | $21.39 | $21.55 | $21.31 | $21.53 | $19.20 | 464,146 |
| 2019-05-20 | $21.22 | $21.50 | $21.22 | $21.37 | $19.06 | 263,553 |
| 2019-05-17 | $21.22 | $21.51 | $21.09 | $21.27 | $18.97 | 462,974 |
| 2019-05-16 | $21.16 | $21.43 | $21.15 | $21.34 | $19.03 | 613,947 |
| 2019-05-15 | $21.00 | $21.07 | $20.76 | $21.00 | $18.73 | 502,815 |
| 2019-05-14 | $20.81 | $21.34 | $20.71 | $21.25 | $18.95 | 472,241 |
| 2019-05-13 | $21.12 | $21.19 | $20.63 | $20.74 | $18.50 | 501,691 |
| 2019-05-10 | $21.29 | $21.42 | $20.96 | $21.41 | $19.10 | 466,377 |
| 2019-05-09 | $21.10 | $21.42 | $21.02 | $21.38 | $19.07 | 332,913 |
| 2019-05-08 | $21.63 | $21.73 | $21.35 | $21.36 | $19.05 | 376,023 |
| 2019-05-07 | $21.72 | $21.89 | $21.56 | $21.71 | $19.36 | 272,426 |
| 2019-05-06 | $21.82 | $22.22 | $21.75 | $22.03 | $19.65 | 433,183 |
| 2019-05-03 | $21.72 | $22.21 | $21.62 | $22.19 | $19.79 | 865,262 |
| 2019-05-02 | $21.40 | $21.74 | $21.39 | $21.70 | $19.35 | 435,431 |
| 2019-05-01 | $21.68 | $21.81 | $21.25 | $21.45 | $19.13 | 1,145,047 |
| 2019-04-30 | $21.80 | $21.88 | $21.60 | $21.70 | $19.35 | 523,137 |
| 2019-04-29 | $21.72 | $21.93 | $21.21 | $21.78 | $19.43 | 509,108 |
| 2019-04-26 | $21.45 | $21.66 | $21.03 | $21.61 | $19.27 | 334,209 |
| 2019-04-25 | $21.44 | $21.96 | $21.00 | $21.61 | $19.27 | 471,306 |
| 2019-04-24 | $21.39 | $21.57 | $21.32 | $21.41 | $19.10 | 416,593 |
| 2019-04-23 | $21.11 | $21.49 | $20.91 | $21.47 | $19.15 | 739,219 |
| 2019-04-22 | $21.30 | $21.38 | $20.94 | $21.02 | $18.75 | 331,713 |
| 2019-04-18 | $21.78 | $21.78 | $21.33 | $21.40 | $19.09 | 275,275 |
| 2019-04-17 | $21.93 | $21.93 | $21.64 | $21.87 | $19.51 | 278,310 |
| 2019-04-16 | $21.43 | $21.91 | $21.39 | $21.86 | $19.50 | 283,333 |
| 2019-04-15 | $21.79 | $21.80 | $21.33 | $21.40 | $19.09 | 175,220 |
| 2019-04-12 | $21.63 | $21.86 | $21.41 | $21.78 | $19.43 | 309,078 |
| 2019-04-11 | $21.50 | $21.60 | $21.22 | $21.35 | $19.04 | 281,875 |
| 2019-04-10 | $21.04 | $21.40 | $20.97 | $21.40 | $19.09 | 460,138 |
| 2019-04-09 | $21.36 | $21.44 | $21.03 | $21.07 | $18.79 | 357,740 |
| 2019-04-08 | $21.52 | $21.62 | $21.35 | $21.46 | $19.14 | 232,582 |
| 2019-04-05 | $21.45 | $21.62 | $21.36 | $21.57 | $19.24 | 313,362 |
| 2019-04-04 | $21.21 | $21.57 | $21.21 | $21.42 | $19.10 | 271,154 |
| 2019-04-03 | $21.44 | $21.53 | $21.11 | $21.21 | $18.92 | 218,482 |
| 2019-04-02 | $21.35 | $21.38 | $21.10 | $21.21 | $18.92 | 322,774 |
| 2019-04-01 | $21.26 | $21.59 | $21.20 | $21.57 | $19.08 | 350,140 |
| 2019-03-29 | $21.41 | $21.45 | $20.97 | $21.05 | $18.62 | 509,735 |
| 2019-03-28 | $21.04 | $21.27 | $20.84 | $21.24 | $18.78 | 389,023 |
| 2019-03-27 | $21.01 | $21.18 | $20.75 | $21.06 | $18.63 | 392,777 |
| 2019-03-26 | $20.58 | $21.12 | $20.58 | $21.08 | $18.64 | 431,602 |
| 2019-03-25 | $20.25 | $20.62 | $20.11 | $20.50 | $18.13 | 474,969 |
| 2019-03-22 | $20.93 | $21.04 | $20.16 | $20.22 | $17.88 | 669,741 |
| 2019-03-21 | $21.08 | $21.44 | $20.88 | $21.20 | $18.75 | 513,181 |
| 2019-03-20 | $21.68 | $21.79 | $21.09 | $21.11 | $18.67 | 377,990 |
| 2019-03-19 | $22.20 | $22.22 | $21.63 | $21.66 | $19.16 | 293,399 |
| 2019-03-18 | $21.81 | $22.26 | $21.81 | $22.17 | $19.61 | 373,601 |
| 2019-03-15 | $21.80 | $22.05 | $21.70 | $21.78 | $19.26 | 1,445,353 |
| 2019-03-14 | $21.77 | $21.86 | $21.67 | $21.80 | $19.28 | 253,625 |
| 2019-03-13 | $21.61 | $21.82 | $21.56 | $21.78 | $19.26 | 548,914 |
| 2019-03-12 | $21.72 | $21.82 | $21.47 | $21.53 | $19.04 | 249,024 |
| 2019-03-11 | $21.51 | $21.72 | $21.38 | $21.71 | $19.20 | 583,432 |
| 2019-03-08 | $21.28 | $21.49 | $21.25 | $21.44 | $18.96 | 644,576 |
| 2019-03-07 | $21.89 | $21.92 | $21.35 | $21.42 | $18.94 | 359,115 |
| 2019-03-06 | $22.68 | $22.74 | $21.96 | $21.98 | $19.44 | 426,259 |
| 2019-03-05 | $22.83 | $22.85 | $22.52 | $22.70 | $20.08 | 257,907 |
| 2019-03-04 | $22.82 | $22.90 | $22.58 | $22.70 | $20.08 | 346,848 |
| 2019-03-01 | $22.89 | $22.98 | $22.64 | $22.82 | $20.18 | 241,289 |
| 2019-02-28 | $22.80 | $22.96 | $22.76 | $22.79 | $20.16 | 236,144 |
| 2019-02-27 | $22.52 | $22.77 | $22.51 | $22.77 | $20.14 | 225,804 |
| 2019-02-26 | $22.85 | $22.90 | $22.53 | $22.53 | $19.93 | 180,971 |
| 2019-02-25 | $23.10 | $23.18 | $22.84 | $22.86 | $20.22 | 562,721 |
| 2019-02-22 | $22.89 | $22.96 | $22.76 | $22.92 | $20.27 | 350,274 |
| 2019-02-21 | $23.17 | $23.17 | $22.77 | $22.88 | $20.23 | 321,030 |
| 2019-02-20 | $22.75 | $23.13 | $22.71 | $23.12 | $20.45 | 626,955 |
| 2019-02-19 | $22.45 | $22.85 | $22.43 | $22.80 | $20.16 | 678,307 |
| 2019-02-15 | $22.42 | $22.65 | $22.41 | $22.60 | $19.99 | 558,454 |
| 2019-02-14 | $22.36 | $22.46 | $22.17 | $22.29 | $19.71 | 565,128 |
| 2019-02-13 | $22.50 | $22.61 | $22.37 | $22.55 | $19.94 | 282,196 |
| 2019-02-12 | $22.40 | $22.57 | $22.27 | $22.49 | $19.89 | 318,033 |
| 2019-02-11 | $22.25 | $22.34 | $22.14 | $22.34 | $19.76 | 277,548 |
| 2019-02-08 | $22.41 | $22.50 | $22.14 | $22.17 | $19.61 | 387,420 |
| 2019-02-07 | $22.35 | $22.65 | $22.09 | $22.48 | $19.88 | 391,635 |
| 2019-02-06 | $22.13 | $22.32 | $22.12 | $22.30 | $19.72 | 225,364 |
| 2019-02-05 | $22.34 | $22.35 | $22.01 | $22.17 | $19.61 | 281,570 |
| 2019-02-04 | $21.92 | $22.29 | $21.82 | $22.29 | $19.71 | 333,668 |
| 2019-02-01 | $21.93 | $22.13 | $21.75 | $21.88 | $19.35 | 379,395 |
| 2019-01-31 | $21.84 | $21.92 | $21.42 | $21.91 | $19.38 | 505,891 |
| 2019-01-30 | $22.18 | $22.31 | $21.90 | $21.95 | $19.41 | 1,244,903 |
| 2019-01-29 | $22.39 | $22.40 | $22.20 | $22.21 | $19.64 | 1,282,509 |
| 2019-01-28 | $22.09 | $22.29 | $21.95 | $22.27 | $19.70 | 473,137 |
| 2019-01-25 | $22.02 | $22.24 | $21.89 | $22.09 | $19.54 | 389,142 |
| 2019-01-24 | $21.87 | $22.31 | $21.45 | $21.91 | $19.38 | 592,904 |
| 2019-01-23 | $22.11 | $22.17 | $21.81 | $22.09 | $19.54 | 311,246 |
| 2019-01-22 | $22.41 | $22.57 | $21.99 | $22.12 | $19.56 | 407,155 |
| 2019-01-18 | $22.24 | $22.60 | $22.10 | $22.50 | $19.90 | 557,185 |
| 2019-01-17 | $21.93 | $22.32 | $21.88 | $22.25 | $19.68 | 454,027 |
| 2019-01-16 | $21.88 | $22.16 | $21.78 | $22.06 | $19.51 | 694,964 |
| 2019-01-15 | $21.66 | $21.81 | $21.48 | $21.74 | $19.23 | 414,429 |
| 2019-01-14 | $21.65 | $21.92 | $21.59 | $21.70 | $19.19 | 336,771 |
| 2019-01-11 | $21.66 | $21.95 | $21.59 | $21.78 | $19.26 | 410,097 |
| 2019-01-10 | $21.79 | $21.85 | $21.57 | $21.81 | $19.29 | 249,516 |
| 2019-01-09 | $21.79 | $22.00 | $21.59 | $21.83 | $19.31 | 297,593 |
| 2019-01-08 | $21.50 | $21.80 | $21.15 | $21.77 | $19.25 | 957,796 |
| 2019-01-07 | $21.00 | $21.26 | $20.86 | $21.05 | $18.62 | 342,961 |
| 2019-01-04 | $20.79 | $21.24 | $20.72 | $21.03 | $18.60 | 470,515 |
| 2019-01-03 | $20.36 | $20.86 | $20.22 | $20.49 | $18.12 | 531,393 |
| 2019-01-02 | $19.94 | $20.63 | $19.94 | $20.52 | $18.02 | 788,204 |
| 2018-12-31 | $20.39 | $20.39 | $19.89 | $20.23 | $17.77 | 490,566 |
| 2018-12-28 | $20.30 | $20.53 | $20.04 | $20.23 | $17.77 | 500,647 |
| 2018-12-27 | $19.76 | $20.20 | $19.49 | $20.20 | $17.74 | 642,655 |
| 2018-12-26 | $19.34 | $20.10 | $19.21 | $20.08 | $17.64 | 536,682 |
| 2018-12-24 | $19.36 | $19.66 | $19.23 | $19.23 | $16.89 | 445,698 |
| 2018-12-21 | $19.79 | $19.99 | $19.36 | $19.45 | $17.08 | 1,590,688 |
| 2018-12-20 | $19.70 | $19.82 | $19.48 | $19.71 | $17.31 | 866,276 |
| 2018-12-19 | $20.22 | $20.71 | $19.52 | $19.67 | $17.28 | 505,437 |
| 2018-12-18 | $20.60 | $21.03 | $20.12 | $20.23 | $17.77 | 524,564 |
| 2018-12-17 | $20.66 | $21.33 | $20.43 | $20.52 | $18.02 | 413,498 |
| 2018-12-14 | $21.00 | $21.32 | $20.68 | $20.69 | $18.17 | 445,490 |
| 2018-12-13 | $21.56 | $21.56 | $21.04 | $21.08 | $18.52 | 277,291 |
| 2018-12-12 | $21.50 | $21.82 | $21.31 | $21.55 | $18.93 | 507,002 |
| 2018-12-11 | $21.49 | $21.74 | $21.11 | $21.28 | $18.69 | 372,948 |
| 2018-12-10 | $21.66 | $21.70 | $21.24 | $21.45 | $18.84 | 463,684 |
| 2018-12-07 | $21.76 | $22.02 | $21.47 | $21.71 | $19.07 | 614,483 |
| 2018-12-06 | $21.50 | $21.71 | $21.12 | $21.71 | $19.07 | 754,355 |
| 2018-12-04 | $23.03 | $23.15 | $21.73 | $21.76 | $19.11 | 696,918 |
| 2018-12-03 | $23.51 | $23.51 | $22.78 | $23.15 | $20.33 | 448,138 |
| 2018-11-30 | $22.81 | $23.28 | $22.71 | $23.24 | $20.41 | 558,164 |
| 2018-11-29 | $22.91 | $23.12 | $22.66 | $22.89 | $20.11 | 350,898 |
| 2018-11-28 | $22.92 | $23.15 | $22.63 | $23.09 | $20.28 | 532,507 |
| 2018-11-27 | $22.93 | $23.07 | $22.74 | $22.87 | $20.09 | 299,003 |
| 2018-11-26 | $22.81 | $23.18 | $22.78 | $23.02 | $20.22 | 348,135 |
| 2018-11-23 | $22.40 | $22.84 | $22.40 | $22.66 | $19.90 | 163,574 |
| 2018-11-21 | $22.80 | $23.01 | $22.52 | $22.55 | $19.81 | 420,130 |
| 2018-11-20 | $22.87 | $23.14 | $22.71 | $22.78 | $20.01 | 585,939 |
| 2018-11-19 | $23.07 | $23.35 | $22.82 | $23.02 | $20.22 | 462,983 |
| 2018-11-16 | $22.57 | $23.07 | $21.65 | $23.06 | $20.26 | 980,173 |
| 2018-11-15 | $22.02 | $22.75 | $21.88 | $22.73 | $19.97 | 466,818 |
| 2018-11-14 | $22.53 | $22.69 | $21.91 | $22.14 | $19.45 | 697,520 |
| 2018-11-13 | $22.27 | $22.81 | $22.27 | $22.40 | $19.68 | 643,885 |
| 2018-11-12 | $22.39 | $22.61 | $22.24 | $22.25 | $19.54 | 478,607 |
| 2018-11-09 | $22.48 | $22.68 | $22.22 | $22.40 | $19.68 | 464,973 |
| 2018-11-08 | $22.32 | $22.72 | $22.32 | $22.53 | $19.79 | 476,066 |
| 2018-11-07 | $22.40 | $22.54 | $22.02 | $22.42 | $19.69 | 595,906 |
| 2018-11-06 | $22.36 | $22.51 | $22.17 | $22.38 | $19.66 | 433,641 |
| 2018-11-05 | $22.43 | $22.64 | $22.33 | $22.44 | $19.71 | 652,270 |
| 2018-11-02 | $22.44 | $22.51 | $22.11 | $22.44 | $19.71 | 529,475 |
| 2018-11-01 | $22.04 | $22.33 | $21.98 | $22.19 | $19.49 | 544,751 |
| 2018-10-31 | $22.25 | $22.36 | $21.83 | $21.85 | $19.19 | 721,115 |
| 2018-10-30 | $21.68 | $22.19 | $21.64 | $22.05 | $19.37 | 1,311,974 |
| 2018-10-29 | $21.21 | $21.89 | $21.18 | $21.67 | $19.03 | 1,126,049 |
| 2018-10-26 | $20.61 | $21.07 | $20.37 | $20.88 | $18.34 | 1,338,207 |
| 2018-10-25 | $19.50 | $21.37 | $19.50 | $21.04 | $18.48 | 1,817,365 |
| 2018-10-24 | $20.67 | $20.67 | $20.08 | $20.14 | $17.69 | 797,532 |
| 2018-10-23 | $20.48 | $20.88 | $20.13 | $20.71 | $18.19 | 836,153 |
| 2018-10-22 | $21.25 | $21.28 | $20.52 | $20.54 | $18.04 | 723,934 |
| 2018-10-19 | $21.27 | $21.49 | $21.01 | $21.16 | $18.59 | 537,143 |
| 2018-10-18 | $21.59 | $21.81 | $21.28 | $21.35 | $18.75 | 680,202 |
| 2018-10-17 | $21.47 | $21.74 | $21.13 | $21.62 | $18.99 | 365,394 |
| 2018-10-16 | $21.45 | $21.52 | $21.04 | $21.47 | $18.86 | 653,034 |
| 2018-10-15 | $21.13 | $21.54 | $21.02 | $21.37 | $18.77 | 835,287 |
| 2018-10-12 | $21.84 | $21.84 | $20.49 | $21.11 | $18.54 | 1,088,127 |
| 2018-10-11 | $22.11 | $22.21 | $21.53 | $21.53 | $18.91 | 880,684 |
| 2018-10-10 | $22.44 | $22.67 | $22.17 | $22.18 | $19.48 | 653,858 |
| 2018-10-09 | $22.30 | $22.48 | $22.21 | $22.40 | $19.68 | 524,787 |
| 2018-10-08 | $22.12 | $22.43 | $21.84 | $22.36 | $19.64 | 428,465 |
| 2018-10-05 | $22.36 | $22.40 | $22.00 | $22.13 | $19.44 | 425,842 |
| 2018-10-04 | $22.34 | $22.66 | $22.11 | $22.30 | $19.59 | 673,323 |
| 2018-10-03 | $21.92 | $22.41 | $21.83 | $22.36 | $19.64 | 615,052 |
| 2018-10-02 | $21.80 | $22.02 | $21.66 | $21.85 | $19.19 | 631,554 |
| 2018-10-01 | $22.42 | $22.51 | $21.93 | $21.99 | $19.19 | 722,106 |
| 2018-09-28 | $22.25 | $22.41 | $22.24 | $22.32 | $19.48 | 553,035 |
| 2018-09-27 | $22.39 | $22.55 | $22.26 | $22.29 | $19.45 | 539,708 |
| 2018-09-26 | $22.83 | $22.87 | $22.36 | $22.40 | $19.55 | 901,140 |
| 2018-09-25 | $23.17 | $23.20 | $22.83 | $22.84 | $19.93 | 760,340 |
| 2018-09-24 | $23.55 | $23.57 | $22.98 | $23.08 | $20.14 | 892,354 |
| 2018-09-21 | $23.73 | $23.95 | $23.53 | $23.56 | $20.56 | 3,100,774 |
| 2018-09-20 | $23.73 | $23.98 | $23.71 | $23.78 | $20.76 | 1,079,802 |
| 2018-09-19 | $23.55 | $23.90 | $23.55 | $23.62 | $20.62 | 903,193 |
| 2018-09-18 | $23.60 | $23.73 | $23.51 | $23.55 | $20.55 | 503,686 |
| 2018-09-17 | $23.84 | $23.90 | $23.60 | $23.68 | $20.67 | 539,202 |
| 2018-09-14 | $23.57 | $24.00 | $23.45 | $23.84 | $20.81 | 705,277 |
| 2018-09-13 | $23.91 | $23.91 | $23.49 | $23.57 | $20.57 | 503,801 |
| 2018-09-12 | $23.85 | $23.88 | $23.53 | $23.75 | $20.73 | 517,540 |
| 2018-09-11 | $23.86 | $24.05 | $23.82 | $23.89 | $20.85 | 562,881 |
| 2018-09-10 | $24.15 | $24.18 | $23.72 | $23.91 | $20.87 | 865,058 |
| 2018-09-07 | $24.00 | $24.13 | $23.90 | $23.99 | $20.94 | 1,158,748 |
| 2018-09-06 | $24.03 | $24.21 | $23.97 | $24.07 | $21.01 | 1,139,217 |
| 2018-09-05 | $24.00 | $24.23 | $23.96 | $24.00 | $20.95 | 1,350,626 |
| 2018-09-04 | $24.06 | $24.24 | $23.98 | $24.14 | $21.07 | 822,130 |
| 2018-08-31 | $23.76 | $24.14 | $23.73 | $24.05 | $20.99 | 883,004 |
| 2018-08-30 | $23.90 | $24.00 | $23.77 | $23.81 | $20.78 | 539,115 |
| 2018-08-29 | $24.02 | $24.06 | $23.81 | $23.95 | $20.90 | 437,463 |
| 2018-08-28 | $24.31 | $24.41 | $23.92 | $24.03 | $20.97 | 463,162 |
| 2018-08-27 | $24.62 | $24.66 | $24.26 | $24.28 | $21.19 | 540,127 |
| 2018-08-24 | $24.68 | $24.76 | $24.56 | $24.57 | $21.44 | 541,304 |
| 2018-08-23 | $24.71 | $24.87 | $24.61 | $24.65 | $21.51 | 697,376 |
| 2018-08-22 | $24.78 | $24.91 | $24.62 | $24.83 | $21.67 | 812,814 |
| 2018-08-21 | $24.53 | $24.97 | $24.50 | $24.86 | $21.70 | 648,705 |
| 2018-08-20 | $24.50 | $24.65 | $24.33 | $24.52 | $21.40 | 774,811 |
| 2018-08-17 | $24.36 | $24.57 | $24.13 | $24.50 | $21.38 | 719,287 |
| 2018-08-16 | $24.21 | $24.54 | $24.17 | $24.38 | $21.28 | 560,855 |
| 2018-08-15 | $24.34 | $24.51 | $24.12 | $24.15 | $21.08 | 447,124 |
| 2018-08-14 | $24.12 | $24.51 | $24.11 | $24.42 | $21.31 | 573,110 |
| 2018-08-13 | $24.25 | $24.36 | $24.08 | $24.13 | $21.06 | 383,065 |
| 2018-08-10 | $23.94 | $24.32 | $23.87 | $24.22 | $21.14 | 333,157 |
| 2018-08-09 | $24.17 | $24.30 | $24.00 | $24.11 | $21.04 | 144,839 |
| 2018-08-08 | $23.98 | $24.22 | $23.84 | $24.18 | $21.10 | 215,668 |
| 2018-08-07 | $24.02 | $24.29 | $23.95 | $23.99 | $20.94 | 225,766 |
| 2018-08-06 | $23.81 | $24.01 | $23.64 | $23.95 | $20.90 | 404,041 |
| 2018-08-03 | $24.16 | $24.31 | $23.76 | $23.78 | $20.76 | 348,125 |
| 2018-08-02 | $24.12 | $24.32 | $23.96 | $24.21 | $21.13 | 357,088 |
| 2018-08-01 | $23.93 | $24.23 | $23.81 | $24.12 | $21.05 | 461,056 |
| 2018-07-31 | $23.80 | $23.94 | $23.66 | $23.92 | $20.88 | 1,033,523 |
| 2018-07-30 | $23.60 | $23.95 | $23.59 | $23.65 | $20.64 | 501,327 |
| 2018-07-27 | $23.55 | $23.87 | $23.46 | $23.64 | $20.63 | 495,370 |
| 2018-07-26 | $23.21 | $23.69 | $23.21 | $23.67 | $20.66 | 493,655 |
| 2018-07-25 | $23.49 | $23.61 | $23.05 | $23.18 | $20.23 | 295,316 |
| 2018-07-24 | $23.70 | $23.71 | $23.34 | $23.51 | $20.52 | 329,575 |
| 2018-07-23 | $23.21 | $23.80 | $23.15 | $23.65 | $20.64 | 447,001 |
| 2018-07-20 | $22.89 | $23.26 | $22.71 | $23.17 | $20.22 | 472,344 |
| 2018-07-19 | $22.55 | $22.89 | $22.41 | $22.80 | $19.90 | 489,147 |
| 2018-07-18 | $22.35 | $22.56 | $22.19 | $22.52 | $19.66 | 610,060 |
| 2018-07-17 | $22.26 | $22.49 | $22.24 | $22.25 | $19.42 | 348,224 |
| 2018-07-16 | $22.33 | $22.48 | $22.20 | $22.36 | $19.52 | 404,684 |
| 2018-07-13 | $22.45 | $22.56 | $22.24 | $22.24 | $19.41 | 363,152 |
| 2018-07-12 | $22.99 | $23.07 | $22.41 | $22.44 | $19.59 | 473,111 |
| 2018-07-11 | $22.93 | $23.16 | $22.90 | $22.94 | $20.02 | 246,774 |
| 2018-07-10 | $23.38 | $23.43 | $22.84 | $23.01 | $20.08 | 270,591 |
| 2018-07-09 | $23.01 | $23.37 | $22.93 | $23.25 | $20.29 | 587,360 |
| 2018-07-06 | $22.77 | $22.97 | $22.62 | $22.88 | $19.97 | 265,796 |
| 2018-07-05 | $22.77 | $22.82 | $22.58 | $22.81 | $19.91 | 328,838 |
| 2018-07-03 | $22.74 | $22.90 | $22.56 | $22.61 | $19.73 | 292,943 |
| 2018-07-02 | $22.32 | $22.88 | $22.24 | $22.88 | $19.85 | 496,545 |
| 2018-06-29 | $22.84 | $22.99 | $22.38 | $22.42 | $19.45 | 439,362 |
| 2018-06-28 | $22.74 | $22.88 | $22.56 | $22.65 | $19.65 | 355,317 |
| 2018-06-27 | $23.25 | $23.34 | $22.74 | $22.75 | $19.73 | 421,709 |
| 2018-06-26 | $23.53 | $23.53 | $23.14 | $23.25 | $20.17 | 617,996 |
| 2018-06-25 | $23.64 | $23.74 | $23.36 | $23.49 | $20.38 | 309,767 |
| 2018-06-22 | $23.90 | $23.99 | $23.54 | $23.80 | $20.64 | 1,067,373 |
| 2018-06-21 | $24.00 | $24.10 | $23.63 | $23.85 | $20.69 | 415,989 |
| 2018-06-20 | $23.87 | $24.06 | $23.77 | $23.92 | $20.75 | 518,600 |
| 2018-06-19 | $23.34 | $23.85 | $23.34 | $23.79 | $20.64 | 356,926 |
| 2018-06-18 | $23.31 | $23.59 | $23.16 | $23.47 | $20.36 | 324,501 |
| 2018-06-15 | $23.38 | $23.54 | $22.98 | $23.47 | $20.36 | 857,334 |
| 2018-06-14 | $23.48 | $23.48 | $23.02 | $23.46 | $20.35 | 405,238 |
| 2018-06-13 | $23.41 | $23.66 | $23.14 | $23.37 | $20.27 | 380,448 |
| 2018-06-12 | $23.69 | $23.70 | $23.22 | $23.32 | $20.23 | 266,659 |
| 2018-06-11 | $23.96 | $23.96 | $23.53 | $23.62 | $20.49 | 307,066 |
| 2018-06-08 | $23.87 | $23.98 | $23.78 | $23.86 | $20.70 | 351,476 |
| 2018-06-07 | $23.90 | $24.11 | $23.69 | $23.87 | $20.71 | 492,159 |
| 2018-06-06 | $23.53 | $23.88 | $23.48 | $23.87 | $20.71 | 572,796 |
| 2018-06-05 | $23.55 | $23.71 | $23.17 | $23.37 | $20.27 | 531,600 |
| 2018-06-04 | $23.57 | $23.80 | $23.42 | $23.78 | $20.63 | 353,137 |
| 2018-06-01 | $23.59 | $23.67 | $23.39 | $23.45 | $20.34 | 480,865 |
| 2018-05-31 | $23.46 | $23.57 | $23.16 | $23.19 | $20.12 | 272,024 |
| 2018-05-30 | $23.25 | $23.60 | $23.10 | $23.53 | $20.41 | 303,689 |
| 2018-05-29 | $23.13 | $23.33 | $22.90 | $23.06 | $20.00 | 399,526 |
| 2018-05-25 | $23.26 | $23.44 | $23.24 | $23.37 | $20.27 | 239,663 |
| 2018-05-24 | $23.47 | $23.53 | $22.93 | $23.43 | $20.32 | 327,840 |
| 2018-05-23 | $23.46 | $23.55 | $23.31 | $23.51 | $20.39 | 199,905 |
| 2018-05-22 | $23.51 | $23.79 | $23.51 | $23.60 | $20.47 | 263,020 |
| 2018-05-21 | $23.20 | $23.53 | $23.20 | $23.48 | $20.37 | 243,369 |
| 2018-05-18 | $23.35 | $23.35 | $23.13 | $23.14 | $20.07 | 749,224 |
| 2018-05-17 | $23.13 | $23.35 | $23.05 | $23.30 | $20.21 | 348,387 |
| 2018-05-16 | $23.00 | $23.25 | $22.90 | $23.13 | $20.06 | 449,883 |
| 2018-05-15 | $22.77 | $23.18 | $22.77 | $23.00 | $19.95 | 376,098 |
| 2018-05-14 | $22.90 | $22.98 | $22.70 | $22.73 | $19.72 | 338,742 |
| 2018-05-11 | $22.96 | $23.11 | $22.82 | $22.89 | $19.86 | 175,691 |
| 2018-05-10 | $23.07 | $23.07 | $22.76 | $22.96 | $19.92 | 235,760 |
| 2018-05-09 | $22.97 | $23.24 | $22.88 | $23.09 | $20.03 | 244,627 |
| 2018-05-08 | $22.75 | $23.00 | $22.75 | $22.94 | $19.90 | 326,568 |
| 2018-05-07 | $22.64 | $22.85 | $22.41 | $22.73 | $19.72 | 470,713 |
| 2018-05-04 | $22.29 | $22.80 | $22.09 | $22.60 | $19.60 | 310,113 |
| 2018-05-03 | $22.35 | $22.45 | $22.08 | $22.25 | $19.30 | 260,651 |
| 2018-05-02 | $22.46 | $22.76 | $22.23 | $22.51 | $19.53 | 255,062 |
| 2018-05-01 | $22.26 | $22.64 | $21.92 | $22.61 | $19.61 | 436,512 |
| 2018-04-30 | $22.64 | $22.74 | $22.14 | $22.15 | $19.21 | 268,180 |
| 2018-04-27 | $22.46 | $22.73 | $22.46 | $22.62 | $19.62 | 228,764 |
| 2018-04-26 | $22.58 | $22.73 | $22.47 | $22.51 | $19.53 | 266,568 |
| 2018-04-25 | $22.68 | $22.90 | $22.54 | $22.68 | $19.67 | 319,409 |
| 2018-04-24 | $22.61 | $23.00 | $22.60 | $22.77 | $19.75 | 469,190 |
| 2018-04-23 | $22.38 | $22.71 | $22.31 | $22.58 | $19.59 | 367,969 |
| 2018-04-20 | $22.06 | $22.45 | $22.05 | $22.27 | $19.32 | 743,232 |
| 2018-04-19 | $23.22 | $23.32 | $21.99 | $22.15 | $19.21 | 884,991 |
| 2018-04-18 | $22.35 | $22.51 | $22.06 | $22.18 | $19.24 | 522,839 |
| 2018-04-17 | $22.73 | $22.80 | $22.24 | $22.33 | $19.37 | 383,791 |
| 2018-04-16 | $22.62 | $22.73 | $22.44 | $22.63 | $19.63 | 273,829 |
| 2018-04-13 | $23.10 | $23.10 | $22.39 | $22.45 | $19.47 | 456,298 |
| 2018-04-12 | $22.66 | $22.97 | $22.49 | $22.83 | $19.80 | 348,884 |
| 2018-04-11 | $22.47 | $22.54 | $22.28 | $22.51 | $19.53 | 243,188 |
| 2018-04-10 | $22.44 | $22.71 | $22.27 | $22.59 | $19.60 | 353,450 |
| 2018-04-09 | $22.37 | $22.63 | $22.09 | $22.10 | $19.17 | 362,398 |
| 2018-04-06 | $22.63 | $22.79 | $21.96 | $22.22 | $19.27 | 330,039 |
| 2018-04-05 | $22.86 | $22.95 | $22.52 | $22.90 | $19.86 | 469,228 |
| 2018-04-04 | $22.09 | $22.71 | $22.00 | $22.64 | $19.64 | 321,527 |
| 2018-04-03 | $22.23 | $22.64 | $22.23 | $22.55 | $19.44 | 358,141 |
| 2018-04-02 | $22.67 | $22.83 | $21.96 | $22.13 | $19.08 | 313,255 |
| 2018-03-29 | $22.81 | $22.87 | $22.60 | $22.64 | $19.52 | 411,490 |
| 2018-03-28 | $22.53 | $22.95 | $22.36 | $22.75 | $19.61 | 357,571 |
| 2018-03-27 | $22.97 | $22.97 | $22.38 | $22.50 | $19.40 | 298,848 |
| 2018-03-26 | $22.62 | $22.91 | $22.43 | $22.90 | $19.74 | 707,610 |
| 2018-03-23 | $23.26 | $23.26 | $22.31 | $22.32 | $19.24 | 349,303 |
| 2018-03-22 | $23.70 | $23.82 | $23.15 | $23.19 | $19.99 | 221,730 |
| 2018-03-21 | $23.90 | $24.22 | $23.78 | $23.93 | $20.63 | 223,340 |
| 2018-03-20 | $24.12 | $24.19 | $23.85 | $23.91 | $20.61 | 209,019 |
| 2018-03-19 | $24.15 | $24.17 | $23.69 | $24.09 | $20.77 | 222,367 |
| 2018-03-16 | $24.06 | $24.35 | $24.03 | $24.14 | $20.81 | 884,124 |
| 2018-03-15 | $23.95 | $24.10 | $23.71 | $24.04 | $20.72 | 234,082 |
| 2018-03-14 | $24.20 | $24.23 | $23.79 | $23.84 | $20.55 | 354,901 |
| 2018-03-13 | $24.39 | $24.39 | $24.05 | $24.13 | $20.80 | 224,944 |
| 2018-03-12 | $24.33 | $24.47 | $24.16 | $24.32 | $20.97 | 371,378 |
| 2018-03-09 | $24.00 | $24.38 | $23.82 | $24.26 | $20.91 | 434,912 |
| 2018-03-08 | $24.40 | $24.41 | $23.78 | $23.86 | $20.57 | 309,565 |
| 2018-03-07 | $23.92 | $24.41 | $23.91 | $24.34 | $20.98 | 422,630 |
| 2018-03-06 | $23.89 | $24.14 | $23.59 | $24.07 | $20.75 | 448,237 |
| 2018-03-05 | $23.23 | $23.98 | $23.05 | $23.85 | $20.56 | 381,507 |
| 2018-03-02 | $22.91 | $23.58 | $22.87 | $23.50 | $20.26 | 230,107 |
| 2018-03-01 | $23.10 | $23.52 | $22.84 | $23.14 | $19.95 | 508,983 |
| 2018-02-28 | $23.58 | $23.71 | $23.00 | $23.00 | $19.83 | 426,643 |
| 2018-02-27 | $23.40 | $23.74 | $22.80 | $23.46 | $20.22 | 1,197,806 |
| 2018-02-26 | $23.42 | $23.62 | $23.19 | $23.60 | $20.35 | 167,542 |
| 2018-02-23 | $23.03 | $23.37 | $23.03 | $23.37 | $20.15 | 149,219 |
| 2018-02-22 | $23.67 | $23.67 | $22.97 | $23.01 | $19.84 | 225,338 |
| 2018-02-21 | $23.32 | $23.83 | $23.08 | $23.53 | $20.29 | 198,210 |
| 2018-02-20 | $23.51 | $23.84 | $23.31 | $23.32 | $20.10 | 282,101 |
| 2018-02-16 | $23.22 | $23.74 | $23.22 | $23.64 | $20.38 | 196,622 |
| 2018-02-15 | $23.32 | $23.38 | $23.12 | $23.34 | $20.12 | 187,544 |
| 2018-02-14 | $22.53 | $23.23 | $22.52 | $23.20 | $20.00 | 267,860 |
| 2018-02-13 | $22.43 | $22.75 | $22.43 | $22.71 | $19.58 | 212,363 |
| 2018-02-12 | $22.57 | $23.38 | $22.26 | $22.60 | $19.48 | 321,361 |
| 2018-02-09 | $22.34 | $22.68 | $21.72 | $22.49 | $19.39 | 379,350 |
| 2018-02-08 | $22.75 | $22.96 | $21.97 | $21.97 | $18.94 | 210,748 |
| 2018-02-07 | $22.40 | $22.77 | $22.26 | $22.62 | $19.50 | 288,811 |
| 2018-02-06 | $21.79 | $22.65 | $21.64 | $22.53 | $19.42 | 480,149 |
| 2018-02-05 | $23.06 | $23.42 | $22.33 | $22.34 | $19.26 | 501,744 |
| 2018-02-02 | $23.49 | $23.93 | $23.31 | $23.39 | $20.16 | 302,848 |
| 2018-02-01 | $23.35 | $23.61 | $23.08 | $23.60 | $20.35 | 462,508 |
| 2018-01-31 | $23.53 | $23.68 | $23.34 | $23.40 | $20.17 | 284,932 |
| 2018-01-30 | $23.57 | $23.76 | $23.38 | $23.46 | $20.22 | 284,068 |
| 2018-01-29 | $23.71 | $23.85 | $23.64 | $23.68 | $20.41 | 349,717 |
| 2018-01-26 | $23.76 | $23.76 | $23.49 | $23.72 | $20.45 | 312,282 |
| 2018-01-25 | $24.31 | $24.39 | $23.35 | $23.63 | $20.37 | 609,299 |
| 2018-01-24 | $24.59 | $25.14 | $24.06 | $24.09 | $20.77 | 436,289 |
| 2018-01-23 | $24.35 | $24.68 | $24.20 | $24.51 | $21.13 | 414,101 |
| 2018-01-22 | $24.35 | $24.57 | $24.14 | $24.55 | $21.16 | 340,380 |
| 2018-01-19 | $23.85 | $24.42 | $23.85 | $24.42 | $21.05 | 341,246 |
| 2018-01-18 | $24.33 | $24.44 | $23.90 | $23.93 | $20.63 | 481,034 |
| 2018-01-17 | $24.20 | $24.41 | $23.96 | $24.37 | $21.01 | 375,887 |
| 2018-01-16 | $24.11 | $24.48 | $23.85 | $24.04 | $20.72 | 539,879 |
| 2018-01-12 | $24.47 | $24.71 | $24.19 | $24.30 | $20.95 | 480,102 |
| 2018-01-11 | $23.98 | $24.38 | $23.97 | $24.33 | $20.97 | 348,538 |
| 2018-01-10 | $23.75 | $24.35 | $23.74 | $23.91 | $20.61 | 367,237 |
| 2018-01-09 | $23.51 | $23.97 | $23.51 | $23.71 | $20.44 | 294,293 |
| 2018-01-08 | $23.42 | $23.56 | $23.29 | $23.45 | $20.22 | 291,741 |
| 2018-01-05 | $23.36 | $23.51 | $23.17 | $23.45 | $20.22 | 338,654 |
| 2018-01-04 | $23.56 | $23.76 | $23.17 | $23.22 | $20.02 | 308,881 |
| 2018-01-03 | $23.51 | $23.69 | $23.27 | $23.47 | $20.11 | 306,329 |
| 2018-01-02 | $23.75 | $23.91 | $23.33 | $23.49 | $20.13 | 377,399 |
| 2017-12-29 | $24.05 | $24.05 | $23.54 | $23.56 | $20.19 | 279,679 |
| 2017-12-28 | $23.98 | $24.09 | $23.86 | $23.99 | $20.56 | 197,571 |
| 2017-12-27 | $24.05 | $24.24 | $23.82 | $23.89 | $20.47 | 430,819 |
| 2017-12-26 | $24.11 | $24.31 | $23.92 | $24.05 | $20.61 | 304,092 |
| 2017-12-22 | $24.37 | $24.37 | $24.11 | $24.16 | $20.70 | 249,494 |
| 2017-12-21 | $24.08 | $24.40 | $24.03 | $24.27 | $20.80 | 292,587 |
| 2017-12-20 | $24.38 | $24.38 | $23.67 | $23.92 | $20.50 | 272,490 |
| 2017-12-19 | $24.39 | $24.44 | $24.05 | $24.14 | $20.69 | 224,196 |
| 2017-12-18 | $24.18 | $24.58 | $24.12 | $24.33 | $20.85 | 286,045 |
| 2017-12-15 | $23.29 | $24.21 | $23.24 | $23.91 | $20.49 | 1,232,985 |
| 2017-12-14 | $23.68 | $23.78 | $23.16 | $23.24 | $19.92 | 385,426 |
| 2017-12-13 | $23.82 | $24.07 | $23.60 | $23.66 | $20.28 | 233,890 |
| 2017-12-12 | $23.85 | $24.05 | $23.64 | $23.82 | $20.41 | 206,266 |
| 2017-12-11 | $23.91 | $24.10 | $23.62 | $23.74 | $20.34 | 223,088 |
| 2017-12-08 | $24.28 | $24.28 | $23.85 | $23.87 | $20.45 | 176,696 |
| 2017-12-07 | $23.89 | $24.26 | $23.88 | $24.06 | $20.62 | 162,992 |
| 2017-12-06 | $24.05 | $24.30 | $23.92 | $24.01 | $20.57 | 215,818 |
| 2017-12-05 | $25.02 | $25.02 | $24.10 | $24.11 | $20.66 | 303,390 |
| 2017-12-04 | $25.05 | $25.49 | $24.75 | $24.82 | $21.27 | 422,392 |
| 2017-12-01 | $24.65 | $24.68 | $23.55 | $24.53 | $21.02 | 408,437 |
| 2017-11-30 | $25.48 | $25.48 | $24.58 | $24.59 | $21.07 | 293,305 |
| 2017-11-29 | $24.49 | $25.39 | $24.30 | $25.14 | $21.54 | 504,838 |
| 2017-11-28 | $23.46 | $24.29 | $23.38 | $24.27 | $20.80 | 320,952 |
| 2017-11-27 | $23.35 | $23.65 | $23.25 | $23.42 | $20.07 | 191,335 |
| 2017-11-24 | $23.61 | $23.81 | $23.28 | $23.37 | $20.03 | 125,111 |
| 2017-11-22 | $23.66 | $23.87 | $23.53 | $23.53 | $20.16 | 166,068 |
| 2017-11-21 | $23.55 | $23.69 | $23.41 | $23.64 | $20.26 | 354,449 |
| 2017-11-20 | $23.13 | $23.39 | $23.01 | $23.39 | $20.04 | 178,058 |
| 2017-11-17 | $22.71 | $23.15 | $22.56 | $23.02 | $19.73 | 310,955 |
| 2017-11-16 | $23.05 | $23.09 | $22.59 | $22.90 | $19.62 | 321,167 |
| 2017-11-15 | $22.48 | $23.05 | $22.48 | $22.89 | $19.62 | 218,236 |
| 2017-11-14 | $22.62 | $23.44 | $22.62 | $22.78 | $19.52 | 348,602 |
| 2017-11-13 | $22.34 | $22.88 | $22.25 | $22.84 | $19.57 | 173,436 |
| 2017-11-10 | $22.68 | $22.78 | $22.51 | $22.52 | $19.30 | 277,540 |
| 2017-11-09 | $22.78 | $22.98 | $22.25 | $22.61 | $19.38 | 364,830 |
| 2017-11-08 | $22.90 | $22.98 | $22.59 | $22.92 | $19.64 | 339,171 |
| 2017-11-07 | $23.77 | $23.85 | $22.95 | $23.00 | $19.71 | 284,997 |
| 2017-11-06 | $23.80 | $23.99 | $23.64 | $23.81 | $20.40 | 249,773 |
| 2017-11-03 | $24.00 | $24.06 | $23.77 | $23.87 | $20.45 | 217,654 |
| 2017-11-02 | $23.65 | $24.02 | $23.53 | $23.96 | $20.53 | 262,702 |
| 2017-11-01 | $24.01 | $24.09 | $23.44 | $23.62 | $20.24 | 170,971 |
| 2017-10-31 | $23.69 | $24.06 | $23.57 | $23.86 | $20.45 | 207,753 |
| 2017-10-30 | $24.13 | $24.16 | $23.48 | $23.63 | $20.25 | 227,925 |
| 2017-10-27 | $24.15 | $24.47 | $24.05 | $24.29 | $20.81 | 256,467 |
| 2017-10-26 | $23.92 | $24.26 | $23.91 | $24.20 | $20.74 | 134,187 |
| 2017-10-25 | $24.18 | $24.18 | $23.65 | $23.91 | $20.49 | 271,192 |
| 2017-10-24 | $23.99 | $24.22 | $23.89 | $24.08 | $20.63 | 222,380 |
| 2017-10-23 | $24.04 | $24.14 | $23.77 | $23.88 | $20.46 | 270,985 |
| 2017-10-20 | $24.48 | $24.48 | $23.96 | $24.03 | $20.59 | 425,183 |
| 2017-10-19 | $23.97 | $24.26 | $23.34 | $24.10 | $20.65 | 625,785 |
| 2017-10-18 | $23.38 | $23.72 | $23.32 | $23.50 | $20.14 | 338,611 |
| 2017-10-17 | $23.82 | $23.83 | $23.24 | $23.26 | $19.93 | 281,193 |
| 2017-10-16 | $23.52 | $23.80 | $23.49 | $23.67 | $20.28 | 263,543 |
| 2017-10-13 | $23.19 | $23.68 | $23.08 | $23.49 | $20.13 | 400,234 |
| 2017-10-12 | $23.74 | $23.74 | $23.40 | $23.42 | $20.07 | 435,447 |
| 2017-10-11 | $23.74 | $24.04 | $23.66 | $23.69 | $20.30 | 168,132 |
| 2017-10-10 | $23.85 | $23.94 | $23.72 | $23.84 | $20.43 | 275,635 |
| 2017-10-09 | $23.83 | $23.86 | $23.64 | $23.68 | $20.29 | 291,160 |
| 2017-10-06 | $23.81 | $23.98 | $23.41 | $23.71 | $20.32 | 316,915 |
| 2017-10-05 | $23.45 | $23.95 | $23.23 | $23.72 | $20.33 | 345,121 |
| 2017-10-04 | $24.10 | $24.15 | $23.35 | $23.39 | $20.04 | 443,293 |
| 2017-10-03 | $25.25 | $25.25 | $23.87 | $24.19 | $20.73 | 663,484 |
| 2017-10-02 | $24.16 | $24.50 | $23.91 | $24.49 | $20.87 | 810,611 |
| 2017-09-29 | $23.81 | $24.29 | $23.78 | $24.17 | $20.59 | 720,613 |
| 2017-09-28 | $23.45 | $23.89 | $23.36 | $23.85 | $20.32 | 428,271 |
| 2017-09-27 | $23.00 | $23.67 | $22.84 | $23.57 | $20.08 | 468,423 |
| 2017-09-26 | $22.80 | $22.94 | $22.64 | $22.83 | $19.45 | 513,677 |
| 2017-09-25 | $22.54 | $22.81 | $22.45 | $22.80 | $19.43 | 387,648 |
| 2017-09-22 | $22.22 | $22.58 | $22.11 | $22.56 | $19.22 | 428,886 |
| 2017-09-21 | $22.12 | $22.34 | $22.01 | $22.31 | $19.01 | 328,444 |
| 2017-09-20 | $21.67 | $22.13 | $21.45 | $22.12 | $18.85 | 401,061 |
| 2017-09-19 | $21.49 | $21.70 | $21.44 | $21.66 | $18.45 | 314,969 |
| 2017-09-18 | $21.30 | $21.60 | $21.06 | $21.55 | $18.36 | 294,565 |
| 2017-09-15 | $21.06 | $21.26 | $20.87 | $21.21 | $18.07 | 1,250,743 |
| 2017-09-14 | $21.25 | $21.39 | $20.99 | $21.06 | $17.94 | 377,500 |
| 2017-09-13 | $20.97 | $21.38 | $20.93 | $21.29 | $18.14 | 337,657 |
| 2017-09-12 | $20.65 | $21.05 | $20.48 | $20.99 | $17.88 | 310,409 |
| 2017-09-11 | $20.45 | $20.79 | $20.08 | $20.64 | $17.59 | 281,367 |
| 2017-09-08 | $19.85 | $20.27 | $19.85 | $20.14 | $17.16 | 210,323 |
| 2017-09-07 | $20.26 | $20.26 | $19.58 | $19.89 | $16.95 | 490,745 |
| 2017-09-06 | $20.33 | $20.48 | $20.13 | $20.26 | $17.26 | 175,385 |
| 2017-09-05 | $20.78 | $20.78 | $20.10 | $20.21 | $17.22 | 274,809 |
| 2017-09-01 | $20.74 | $20.98 | $20.70 | $20.90 | $17.81 | 233,554 |
| 2017-08-31 | $20.70 | $20.88 | $20.62 | $20.70 | $17.64 | 176,440 |
| 2017-08-30 | $20.62 | $20.80 | $20.52 | $20.60 | $17.55 | 164,346 |
| 2017-08-29 | $20.43 | $20.71 | $20.35 | $20.62 | $17.57 | 235,179 |
| 2017-08-28 | $20.85 | $20.96 | $20.62 | $20.73 | $17.66 | 209,355 |
| 2017-08-25 | $20.70 | $20.92 | $20.65 | $20.80 | $17.72 | 147,450 |
| 2017-08-24 | $20.67 | $20.67 | $20.47 | $20.65 | $17.59 | 201,263 |
| 2017-08-23 | $20.35 | $20.75 | $20.35 | $20.57 | $17.53 | 153,345 |
| 2017-08-22 | $20.47 | $20.57 | $20.37 | $20.55 | $17.51 | 121,596 |
| 2017-08-21 | $20.37 | $20.38 | $20.08 | $20.35 | $17.34 | 225,513 |
| 2017-08-18 | $20.18 | $20.49 | $20.14 | $20.45 | $17.42 | 207,713 |
| 2017-08-17 | $20.92 | $20.99 | $20.34 | $20.41 | $17.39 | 364,076 |
| 2017-08-16 | $21.18 | $21.32 | $20.94 | $21.05 | $17.93 | 191,050 |
| 2017-08-15 | $21.37 | $21.39 | $21.10 | $21.10 | $17.98 | 240,598 |
| 2017-08-14 | $20.82 | $21.23 | $20.70 | $21.18 | $18.05 | 193,954 |
| 2017-08-11 | $20.97 | $21.15 | $20.50 | $20.62 | $17.57 | 211,357 |
| 2017-08-10 | $21.10 | $21.16 | $20.83 | $20.85 | $17.76 | 287,667 |
| 2017-08-09 | $21.31 | $21.48 | $21.17 | $21.27 | $18.12 | 224,383 |
| 2017-08-08 | $21.44 | $21.96 | $21.44 | $21.57 | $18.38 | 247,100 |
| 2017-08-07 | $21.56 | $21.66 | $21.31 | $21.48 | $18.30 | 220,090 |
| 2017-08-04 | $21.55 | $21.75 | $21.44 | $21.56 | $18.37 | 134,021 |
| 2017-08-03 | $21.63 | $21.70 | $21.30 | $21.37 | $18.21 | 229,314 |
| 2017-08-02 | $21.70 | $21.83 | $21.49 | $21.71 | $18.50 | 318,378 |
| 2017-08-01 | $21.69 | $21.75 | $21.49 | $21.70 | $18.49 | 186,944 |
| 2017-07-31 | $21.49 | $21.70 | $20.99 | $21.54 | $18.35 | 191,103 |
| 2017-07-28 | $21.54 | $21.62 | $21.39 | $21.47 | $18.29 | 233,309 |
| 2017-07-27 | $21.60 | $21.84 | $21.48 | $21.60 | $18.40 | 194,165 |
| 2017-07-26 | $22.20 | $22.20 | $21.53 | $21.58 | $18.39 | 231,788 |
| 2017-07-25 | $22.12 | $22.32 | $22.01 | $22.23 | $18.94 | 282,849 |
| 2017-07-24 | $21.51 | $21.79 | $21.48 | $21.71 | $18.50 | 190,372 |
| 2017-07-21 | $22.10 | $22.10 | $21.40 | $21.41 | $18.24 | 438,445 |
| 2017-07-20 | $22.30 | $22.30 | $21.74 | $21.88 | $18.64 | 347,245 |
| 2017-07-19 | $21.95 | $22.20 | $21.84 | $22.07 | $18.80 | 227,288 |
| 2017-07-18 | $21.88 | $22.04 | $21.75 | $21.96 | $18.71 | 204,203 |
| 2017-07-17 | $21.73 | $22.10 | $21.43 | $21.99 | $18.74 | 550,475 |
| 2017-07-14 | $22.23 | $22.29 | $21.86 | $22.15 | $18.87 | 295,780 |
| 2017-07-13 | $22.50 | $22.67 | $22.34 | $22.41 | $19.09 | 318,290 |
| 2017-07-12 | $22.57 | $22.80 | $22.49 | $22.60 | $19.26 | 346,003 |
| 2017-07-11 | $22.67 | $22.67 | $22.27 | $22.59 | $19.25 | 573,828 |
| 2017-07-10 | $22.57 | $22.82 | $22.39 | $22.63 | $19.28 | 431,183 |
| 2017-07-07 | $22.50 | $22.69 | $22.34 | $22.63 | $19.28 | 322,116 |
| 2017-07-06 | $22.46 | $22.64 | $22.29 | $22.37 | $19.06 | 536,031 |
| 2017-07-05 | $22.84 | $22.84 | $22.33 | $22.51 | $19.18 | 242,880 |
| 2017-07-03 | $22.37 | $22.93 | $22.37 | $22.81 | $19.43 | 173,447 |
| 2017-06-30 | $22.73 | $22.75 | $22.35 | $22.43 | $18.99 | 268,726 |
| 2017-06-29 | $22.66 | $22.75 | $22.29 | $22.65 | $19.18 | 329,311 |
| 2017-06-28 | $22.04 | $22.48 | $21.93 | $22.15 | $18.76 | 468,595 |
| 2017-06-27 | $21.83 | $22.13 | $21.70 | $21.88 | $18.53 | 380,653 |
| 2017-06-26 | $21.61 | $21.96 | $21.07 | $21.72 | $18.39 | 289,900 |
| 2017-06-23 | $21.60 | $21.79 | $21.40 | $21.56 | $18.26 | 709,970 |
| 2017-06-22 | $21.58 | $21.75 | $20.30 | $21.54 | $18.24 | 309,199 |
| 2017-06-21 | $22.05 | $22.05 | $21.55 | $21.59 | $18.28 | 269,044 |
| 2017-06-20 | $22.18 | $22.26 | $21.97 | $22.01 | $18.64 | 304,762 |
| 2017-06-19 | $22.38 | $22.49 | $22.08 | $22.25 | $18.84 | 337,644 |
| 2017-06-16 | $21.85 | $22.28 | $21.85 | $22.22 | $18.82 | 1,166,678 |
| 2017-06-15 | $22.03 | $22.53 | $22.03 | $22.31 | $18.89 | 233,261 |
| 2017-06-14 | $22.20 | $22.37 | $21.81 | $22.28 | $18.87 | 314,182 |
| 2017-06-13 | $22.51 | $22.62 | $22.26 | $22.39 | $18.96 | 206,542 |
| 2017-06-12 | $22.50 | $22.85 | $22.08 | $22.34 | $18.92 | 539,347 |
| 2017-06-09 | $21.60 | $22.52 | $21.37 | $22.47 | $19.03 | 578,907 |
| 2017-06-08 | $20.72 | $21.90 | $20.65 | $21.45 | $18.16 | 628,633 |
| 2017-06-07 | $20.48 | $20.88 | $20.33 | $20.74 | $17.56 | 641,027 |
| 2017-06-06 | $20.39 | $20.57 | $20.22 | $20.43 | $17.30 | 400,462 |
| 2017-06-05 | $20.64 | $20.91 | $20.56 | $20.57 | $17.42 | 209,069 |
| 2017-06-02 | $20.48 | $21.01 | $20.39 | $20.63 | $17.47 | 374,338 |
| 2017-06-01 | $20.41 | $20.76 | $20.22 | $20.75 | $17.57 | 288,025 |
| 2017-05-31 | $20.39 | $20.39 | $19.90 | $20.30 | $17.19 | 256,315 |
| 2017-05-30 | $20.55 | $20.58 | $20.18 | $20.35 | $17.23 | 200,207 |
| 2017-05-26 | $20.73 | $20.84 | $20.55 | $20.66 | $17.49 | 203,390 |
| 2017-05-25 | $20.83 | $21.00 | $20.55 | $20.76 | $17.58 | 251,726 |
| 2017-05-24 | $20.95 | $20.95 | $20.61 | $20.75 | $17.57 | 214,533 |
| 2017-05-23 | $20.50 | $21.02 | $20.40 | $20.86 | $17.66 | 483,006 |
| 2017-05-22 | $20.59 | $20.70 | $20.44 | $20.47 | $17.33 | 536,782 |
| 2017-05-19 | $20.77 | $20.84 | $20.48 | $20.50 | $17.36 | 769,093 |
| 2017-05-18 | $20.52 | $20.87 | $20.47 | $20.53 | $17.38 | 672,855 |
| 2017-05-17 | $21.01 | $21.17 | $20.36 | $20.57 | $17.42 | 490,408 |
| 2017-05-16 | $21.50 | $21.64 | $21.28 | $21.62 | $18.31 | 215,045 |
| 2017-05-15 | $21.27 | $21.68 | $21.27 | $21.50 | $18.21 | 318,615 |
| 2017-05-12 | $21.17 | $21.24 | $20.84 | $21.24 | $17.99 | 405,536 |
| 2017-05-11 | $21.64 | $21.72 | $21.19 | $21.34 | $18.07 | 382,848 |
| 2017-05-10 | $21.72 | $21.96 | $21.71 | $21.78 | $18.44 | 249,059 |
| 2017-05-09 | $22.18 | $22.28 | $21.75 | $21.83 | $18.49 | 283,256 |
| 2017-05-08 | $22.01 | $22.24 | $22.01 | $22.12 | $18.73 | 327,117 |
| 2017-05-05 | $22.14 | $22.14 | $21.76 | $22.01 | $18.64 | 363,763 |
| 2017-05-04 | $21.90 | $22.24 | $21.75 | $22.02 | $18.64 | 308,665 |
| 2017-05-03 | $21.36 | $21.75 | $21.29 | $21.70 | $18.38 | 366,949 |
| 2017-05-02 | $21.78 | $21.80 | $21.33 | $21.49 | $18.20 | 264,444 |
| 2017-05-01 | $21.67 | $21.80 | $21.33 | $21.71 | $18.38 | 369,315 |
| 2017-04-28 | $22.05 | $22.45 | $21.52 | $21.54 | $18.24 | 402,731 |
| 2017-04-27 | $22.42 | $22.42 | $21.95 | $22.03 | $18.66 | 412,305 |
| 2017-04-26 | $21.84 | $22.53 | $21.79 | $22.31 | $18.89 | 920,294 |
| 2017-04-25 | $22.00 | $22.16 | $21.79 | $21.80 | $18.46 | 275,416 |
| 2017-04-24 | $21.86 | $22.03 | $21.63 | $21.72 | $18.39 | 391,121 |
| 2017-04-21 | $21.19 | $21.39 | $21.08 | $21.27 | $18.01 | 364,557 |
| 2017-04-20 | $20.93 | $21.25 | $20.83 | $21.22 | $17.97 | 397,631 |
| 2017-04-19 | $20.83 | $21.04 | $20.69 | $20.75 | $17.57 | 479,126 |
| 2017-04-18 | $20.44 | $20.69 | $20.27 | $20.62 | $17.46 | 275,971 |
| 2017-04-17 | $20.34 | $20.68 | $20.21 | $20.65 | $17.49 | 384,958 |
| 2017-04-13 | $20.75 | $20.76 | $20.27 | $20.31 | $17.20 | 390,222 |
| 2017-04-12 | $21.10 | $21.25 | $20.74 | $20.81 | $17.62 | 255,101 |
| 2017-04-11 | $20.72 | $21.23 | $20.63 | $21.21 | $17.96 | 478,828 |
| 2017-04-10 | $21.23 | $21.36 | $20.86 | $20.90 | $17.70 | 452,632 |
| 2017-04-07 | $20.97 | $21.23 | $20.92 | $21.16 | $17.92 | 388,002 |
| 2017-04-06 | $20.98 | $21.31 | $20.83 | $21.21 | $17.96 | 348,358 |
| 2017-04-05 | $21.65 | $21.73 | $20.92 | $20.93 | $17.72 | 485,192 |
| 2017-04-04 | $21.35 | $21.61 | $21.25 | $21.42 | $18.14 | 373,562 |
| 2017-04-03 | $22.05 | $22.05 | $21.35 | $21.48 | $18.19 | 531,319 |
| 2017-03-31 | $22.07 | $22.43 | $21.99 | $22.09 | $18.60 | 478,495 |
| 2017-03-30 | $21.52 | $22.30 | $21.52 | $22.21 | $18.70 | 489,588 |
| 2017-03-29 | $21.40 | $21.58 | $21.27 | $21.45 | $18.06 | 262,188 |
| 2017-03-28 | $21.02 | $21.61 | $21.02 | $21.50 | $18.11 | 330,904 |
| 2017-03-27 | $20.87 | $21.19 | $20.58 | $21.11 | $17.78 | 508,006 |
| 2017-03-24 | $21.37 | $21.50 | $21.08 | $21.30 | $17.94 | 530,195 |
| 2017-03-23 | $21.03 | $21.55 | $20.98 | $21.26 | $17.90 | 361,893 |
| 2017-03-22 | $21.28 | $21.48 | $20.80 | $21.08 | $17.75 | 692,948 |
| 2017-03-21 | $23.35 | $23.35 | $21.48 | $21.49 | $18.10 | 693,174 |
| 2017-03-20 | $23.70 | $23.72 | $23.16 | $23.18 | $19.52 | 271,418 |
| 2017-03-17 | $23.55 | $23.85 | $23.22 | $23.76 | $20.01 | 1,636,986 |
| 2017-03-16 | $23.42 | $23.62 | $23.34 | $23.60 | $19.87 | 308,251 |
| 2017-03-15 | $23.39 | $23.67 | $23.25 | $23.28 | $19.60 | 583,953 |
| 2017-03-14 | $23.18 | $23.39 | $22.94 | $23.35 | $19.66 | 261,071 |
| 2017-03-13 | $22.98 | $23.47 | $22.98 | $23.32 | $19.64 | 325,604 |
| 2017-03-10 | $23.26 | $23.32 | $22.79 | $23.04 | $19.40 | 307,210 |
| 2017-03-09 | $23.24 | $23.49 | $23.11 | $23.13 | $19.48 | 232,510 |
| 2017-03-08 | $23.65 | $23.71 | $23.14 | $23.15 | $19.49 | 380,351 |
| 2017-03-07 | $23.53 | $23.57 | $23.35 | $23.40 | $19.71 | 293,003 |
| 2017-03-06 | $23.53 | $23.64 | $23.31 | $23.52 | $19.81 | 346,745 |
| 2017-03-03 | $23.79 | $24.01 | $23.64 | $23.78 | $20.03 | 472,702 |
| 2017-03-02 | $24.63 | $24.63 | $23.77 | $23.79 | $20.03 | 414,907 |
| 2017-03-01 | $24.20 | $24.61 | $23.04 | $24.56 | $20.68 | 494,569 |
| 2017-02-28 | $23.85 | $23.96 | $23.64 | $23.75 | $20.00 | 410,174 |
| 2017-02-27 | $23.72 | $24.00 | $23.64 | $23.96 | $20.18 | 464,075 |
| 2017-02-24 | $23.50 | $23.75 | $23.45 | $23.72 | $19.97 | 319,824 |
| 2017-02-23 | $23.69 | $23.89 | $23.33 | $23.82 | $20.06 | 417,602 |
| 2017-02-22 | $23.52 | $23.76 | $23.38 | $23.69 | $19.95 | 476,007 |
| 2017-02-21 | $23.58 | $23.82 | $23.36 | $23.65 | $19.92 | 301,635 |
| 2017-02-17 | $23.43 | $23.56 | $23.05 | $23.49 | $19.78 | 1,243,888 |
| 2017-02-16 | $23.51 | $23.51 | $23.26 | $23.50 | $19.79 | 268,808 |
| 2017-02-15 | $23.49 | $23.61 | $23.26 | $23.48 | $19.77 | 327,950 |
| 2017-02-14 | $23.04 | $23.45 | $22.92 | $23.40 | $19.71 | 446,526 |
| 2017-02-13 | $22.76 | $23.21 | $22.76 | $23.07 | $19.43 | 332,325 |
| 2017-02-10 | $22.56 | $22.74 | $22.39 | $22.66 | $19.08 | 237,507 |
| 2017-02-09 | $22.16 | $22.59 | $22.16 | $22.55 | $18.99 | 233,647 |
| 2017-02-08 | $22.33 | $22.33 | $21.89 | $22.11 | $18.62 | 371,692 |
| 2017-02-07 | $22.61 | $22.71 | $22.29 | $22.47 | $18.92 | 386,587 |
| 2017-02-06 | $22.53 | $22.73 | $22.42 | $22.49 | $18.94 | 281,066 |
| 2017-02-03 | $22.32 | $22.78 | $22.30 | $22.72 | $19.13 | 573,280 |
| 2017-02-02 | $22.23 | $22.36 | $21.89 | $22.03 | $18.55 | 452,893 |
| 2017-02-01 | $22.70 | $22.98 | $22.30 | $22.44 | $18.90 | 375,641 |
| 2017-01-31 | $22.42 | $22.59 | $22.25 | $22.54 | $18.98 | 389,474 |
| 2017-01-30 | $22.70 | $22.70 | $22.20 | $22.53 | $18.97 | 485,925 |
| 2017-01-27 | $23.29 | $23.29 | $22.85 | $22.87 | $19.26 | 376,372 |
| 2017-01-26 | $23.53 | $23.55 | $23.09 | $23.36 | $19.67 | 730,401 |
| 2017-01-25 | $23.41 | $23.75 | $23.37 | $23.49 | $19.78 | 768,917 |
| 2017-01-24 | $22.73 | $23.29 | $22.69 | $23.19 | $19.53 | 474,391 |
| 2017-01-23 | $22.70 | $22.83 | $22.40 | $22.66 | $19.08 | 433,227 |
| 2017-01-20 | $22.43 | $22.85 | $22.43 | $22.79 | $19.19 | 560,295 |
| 2017-01-19 | $22.52 | $22.96 | $22.08 | $22.39 | $18.85 | 472,429 |
| 2017-01-18 | $22.25 | $22.25 | $21.87 | $22.21 | $18.70 | 309,365 |
| 2017-01-17 | $22.50 | $22.50 | $21.99 | $22.03 | $18.55 | 281,188 |
| 2017-01-13 | $22.68 | $23.20 | $22.46 | $22.75 | $19.16 | 215,435 |
| 2017-01-12 | $22.86 | $22.86 | $22.29 | $22.51 | $18.96 | 288,288 |
| 2017-01-11 | $22.76 | $23.05 | $22.54 | $23.05 | $19.41 | 294,162 |
| 2017-01-10 | $22.48 | $22.86 | $22.33 | $22.81 | $19.21 | 306,691 |
| 2017-01-09 | $22.62 | $22.79 | $22.34 | $22.48 | $18.93 | 290,079 |
| 2017-01-06 | $22.99 | $23.10 | $22.80 | $22.82 | $19.22 | 242,403 |
| 2017-01-05 | $23.31 | $23.32 | $22.66 | $22.80 | $19.20 | 338,327 |
| 2017-01-04 | $23.03 | $23.44 | $22.99 | $23.40 | $19.71 | 490,336 |
| 2017-01-03 | $23.29 | $23.44 | $22.80 | $23.04 | $19.30 | 424,524 |
| 2016-12-30 | $23.02 | $23.11 | $22.81 | $22.93 | $19.21 | 315,297 |
| 2016-12-29 | $23.01 | $23.21 | $22.70 | $22.90 | $19.19 | 223,261 |
| 2016-12-28 | $23.19 | $23.23 | $22.90 | $22.97 | $19.24 | 210,373 |
| 2016-12-27 | $23.04 | $23.23 | $22.92 | $23.19 | $19.43 | 204,388 |
| 2016-12-23 | $22.97 | $23.05 | $22.83 | $23.00 | $19.27 | 174,366 |
| 2016-12-22 | $23.11 | $23.19 | $22.87 | $23.02 | $19.29 | 446,155 |
| 2016-12-21 | $22.92 | $23.11 | $22.74 | $22.98 | $19.25 | 427,129 |
| 2016-12-20 | $22.61 | $22.87 | $22.56 | $22.87 | $19.16 | 317,861 |
| 2016-12-19 | $22.30 | $22.51 | $21.98 | $22.51 | $18.86 | 514,210 |
| 2016-12-16 | $22.58 | $22.78 | $22.23 | $22.30 | $18.68 | 2,394,497 |
| 2016-12-15 | $22.18 | $22.82 | $22.13 | $22.61 | $18.94 | 857,165 |
| 2016-12-14 | $22.12 | $22.42 | $21.88 | $22.10 | $18.52 | 641,457 |
| 2016-12-13 | $22.26 | $22.40 | $22.01 | $22.27 | $18.66 | 522,534 |
| 2016-12-12 | $23.00 | $23.10 | $22.09 | $22.17 | $18.57 | 1,142,510 |
| 2016-12-09 | $23.02 | $23.02 | $22.56 | $22.99 | $19.26 | 482,183 |
| 2016-12-08 | $22.41 | $23.05 | $22.25 | $23.01 | $19.28 | 565,979 |
| 2016-12-07 | $21.90 | $22.32 | $21.81 | $22.26 | $18.65 | 512,030 |
| 2016-12-06 | $21.65 | $21.97 | $21.47 | $21.96 | $18.40 | 539,953 |
| 2016-12-05 | $21.21 | $21.57 | $21.21 | $21.51 | $18.02 | 456,405 |
| 2016-12-02 | $21.17 | $21.17 | $20.82 | $20.96 | $17.56 | 614,154 |
| 2016-12-01 | $20.94 | $21.21 | $20.73 | $21.19 | $17.75 | 644,079 |
| 2016-11-30 | $20.95 | $21.05 | $20.67 | $20.77 | $17.40 | 1,118,031 |
| 2016-11-29 | $20.90 | $21.12 | $20.74 | $20.78 | $17.41 | 934,109 |
| 2016-11-28 | $21.46 | $21.48 | $20.83 | $20.90 | $17.51 | 853,867 |
| 2016-11-25 | $21.76 | $21.76 | $21.38 | $21.55 | $18.05 | 319,712 |
| 2016-11-23 | $21.60 | $21.78 | $21.44 | $21.69 | $18.17 | 562,196 |
| 2016-11-22 | $21.50 | $21.62 | $21.17 | $21.51 | $18.02 | 666,295 |
| 2016-11-21 | $20.99 | $21.48 | $20.73 | $21.44 | $17.96 | 564,266 |
| 2016-11-18 | $20.84 | $21.42 | $20.75 | $21.35 | $17.89 | 698,495 |
| 2016-11-17 | $21.12 | $21.22 | $20.70 | $20.74 | $17.38 | 987,782 |
| 2016-11-16 | $20.97 | $21.25 | $20.84 | $21.10 | $17.68 | 656,430 |
| 2016-11-15 | $20.71 | $21.30 | $20.53 | $21.28 | $17.83 | 1,107,062 |
| 2016-11-14 | $20.00 | $21.20 | $19.96 | $20.98 | $17.58 | 956,270 |
| 2016-11-11 | $19.23 | $20.04 | $19.23 | $20.04 | $16.79 | 1,360,325 |
| 2016-11-10 | $18.27 | $19.35 | $17.86 | $19.29 | $16.16 | 1,362,880 |
| 2016-11-09 | $17.37 | $18.27 | $17.27 | $18.22 | $15.26 | 1,101,849 |
| 2016-11-08 | $17.14 | $17.29 | $16.90 | $17.17 | $14.39 | 416,768 |
| 2016-11-07 | $16.97 | $17.25 | $16.97 | $17.20 | $14.41 | 434,637 |
| 2016-11-04 | $16.63 | $16.90 | $16.53 | $16.67 | $13.97 | 285,054 |
| 2016-11-03 | $16.57 | $16.71 | $16.51 | $16.61 | $13.92 | 351,902 |
| 2016-11-02 | $16.50 | $16.56 | $16.32 | $16.48 | $13.81 | 397,111 |
| 2016-11-01 | $16.87 | $16.87 | $16.49 | $16.60 | $13.91 | 387,258 |
| 2016-10-31 | $16.72 | $16.82 | $16.61 | $16.78 | $14.06 | 390,393 |
| 2016-10-28 | $16.81 | $16.83 | $16.54 | $16.70 | $13.99 | 306,402 |
| 2016-10-27 | $16.94 | $16.96 | $16.74 | $16.77 | $14.05 | 299,735 |
| 2016-10-26 | $16.79 | $17.00 | $16.78 | $16.80 | $14.08 | 283,633 |
| 2016-10-25 | $16.97 | $17.04 | $16.84 | $16.85 | $14.12 | 309,205 |
| 2016-10-24 | $16.95 | $17.18 | $16.92 | $17.02 | $14.26 | 412,824 |
| 2016-10-21 | $16.90 | $16.98 | $16.82 | $16.86 | $14.13 | 518,934 |
| 2016-10-20 | $17.56 | $17.56 | $16.51 | $17.07 | $14.30 | 568,618 |
| 2016-10-19 | $17.25 | $17.57 | $17.16 | $17.44 | $14.61 | 403,162 |
| 2016-10-18 | $17.31 | $17.31 | $17.05 | $17.15 | $14.37 | 333,806 |
| 2016-10-17 | $17.29 | $17.32 | $17.07 | $17.10 | $14.33 | 169,026 |
| 2016-10-14 | $17.35 | $17.44 | $17.16 | $17.24 | $14.44 | 232,106 |
| 2016-10-13 | $17.42 | $17.42 | $17.09 | $17.13 | $14.35 | 350,642 |
| 2016-10-12 | $17.84 | $17.90 | $17.57 | $17.59 | $14.74 | 414,856 |
| 2016-10-11 | $17.94 | $18.04 | $17.79 | $17.86 | $14.96 | 337,542 |
| 2016-10-10 | $17.92 | $18.07 | $17.90 | $17.96 | $15.05 | 194,445 |
| 2016-10-07 | $17.75 | $17.89 | $17.60 | $17.84 | $14.95 | 455,019 |
| 2016-10-06 | $17.72 | $17.85 | $17.64 | $17.80 | $14.91 | 448,296 |
| 2016-10-05 | $17.55 | $17.80 | $17.46 | $17.70 | $14.83 | 372,740 |
| 2016-10-04 | $17.29 | $17.50 | $17.19 | $17.45 | $14.62 | 514,193 |
| 2016-10-03 | $17.36 | $17.46 | $17.10 | $17.21 | $14.42 | 350,962 |
| 2016-09-30 | $17.45 | $17.71 | $17.37 | $17.61 | $14.65 | 514,810 |
| 2016-09-29 | $17.67 | $17.77 | $17.36 | $17.37 | $14.45 | 490,928 |
| 2016-09-28 | $17.45 | $17.64 | $17.44 | $17.63 | $14.67 | 537,249 |
| 2016-09-27 | $17.22 | $17.43 | $17.11 | $17.43 | $14.50 | 682,415 |
| 2016-09-26 | $17.42 | $17.46 | $17.20 | $17.20 | $14.31 | 377,500 |
| 2016-09-23 | $17.52 | $17.61 | $17.45 | $17.52 | $14.58 | 458,937 |
| 2016-09-22 | $17.30 | $17.57 | $17.30 | $17.56 | $14.61 | 351,861 |
| 2016-09-21 | $17.20 | $17.34 | $17.13 | $17.25 | $14.35 | 340,014 |
| 2016-09-20 | $17.16 | $17.19 | $17.05 | $17.12 | $14.24 | 347,799 |
| 2016-09-19 | $16.99 | $17.19 | $16.95 | $17.08 | $14.21 | 355,670 |
| 2016-09-16 | $16.96 | $16.99 | $16.76 | $16.96 | $14.11 | 890,024 |
| 2016-09-15 | $16.82 | $16.99 | $16.80 | $16.96 | $14.11 | 203,424 |
| 2016-09-14 | $17.01 | $17.07 | $16.77 | $16.80 | $13.98 | 356,511 |
| 2016-09-13 | $17.11 | $17.11 | $16.80 | $16.99 | $14.14 | 442,370 |
| 2016-09-12 | $17.13 | $17.24 | $16.99 | $17.23 | $14.34 | 476,384 |
| 2016-09-09 | $17.40 | $17.48 | $17.23 | $17.24 | $14.34 | 467,231 |
| 2016-09-08 | $17.51 | $17.52 | $17.39 | $17.48 | $14.54 | 710,908 |
| 2016-09-07 | $17.41 | $17.56 | $17.33 | $17.51 | $14.57 | 392,083 |
| 2016-09-06 | $17.76 | $17.76 | $17.39 | $17.43 | $14.50 | 319,119 |
| 2016-09-02 | $17.73 | $17.77 | $17.55 | $17.77 | $14.78 | 477,374 |
| 2016-09-01 | $17.81 | $17.88 | $17.54 | $17.64 | $14.68 | 324,517 |
| 2016-08-31 | $17.76 | $17.84 | $17.61 | $17.79 | $14.80 | 645,754 |
| 2016-08-30 | $17.64 | $17.78 | $17.55 | $17.76 | $14.78 | 427,770 |
| 2016-08-29 | $17.53 | $17.71 | $17.43 | $17.59 | $14.63 | 433,753 |
| 2016-08-26 | $17.43 | $17.61 | $17.30 | $17.54 | $14.59 | 430,880 |
| 2016-08-25 | $17.29 | $17.47 | $17.29 | $17.44 | $14.51 | 309,291 |
| 2016-08-24 | $17.32 | $17.44 | $17.19 | $17.30 | $14.39 | 256,141 |
| 2016-08-23 | $17.25 | $17.36 | $17.09 | $17.30 | $14.39 | 292,706 |
| 2016-08-22 | $17.15 | $17.25 | $17.07 | $17.21 | $14.32 | 235,532 |
| 2016-08-19 | $17.20 | $17.23 | $16.65 | $17.19 | $14.30 | 475,841 |
| 2016-08-18 | $17.09 | $17.23 | $17.03 | $17.23 | $14.34 | 317,416 |
| 2016-08-17 | $17.02 | $17.19 | $17.02 | $17.08 | $14.21 | 493,744 |
| 2016-08-16 | $17.05 | $17.16 | $16.89 | $17.05 | $14.19 | 288,338 |
| 2016-08-15 | $17.01 | $17.15 | $16.98 | $17.08 | $14.21 | 342,273 |
| 2016-08-12 | $16.92 | $17.00 | $16.82 | $16.94 | $14.09 | 257,737 |
| 2016-08-11 | $16.94 | $17.15 | $16.94 | $17.00 | $14.14 | 437,166 |
| 2016-08-10 | $17.00 | $17.12 | $16.83 | $16.92 | $14.08 | 541,815 |
| 2016-08-09 | $17.08 | $17.15 | $17.00 | $17.11 | $14.24 | 288,746 |
| 2016-08-08 | $17.20 | $17.24 | $16.98 | $17.03 | $14.17 | 227,283 |
| 2016-08-05 | $16.68 | $17.21 | $16.55 | $17.18 | $14.29 | 473,172 |
| 2016-08-04 | $16.45 | $16.59 | $16.41 | $16.51 | $13.74 | 220,584 |
| 2016-08-03 | $16.19 | $16.45 | $16.19 | $16.45 | $13.69 | 320,957 |
| 2016-08-02 | $16.35 | $16.40 | $16.11 | $16.17 | $13.45 | 428,550 |
| 2016-08-01 | $16.50 | $16.63 | $16.32 | $16.35 | $13.60 | 257,629 |
| 2016-07-29 | $16.55 | $16.59 | $16.36 | $16.45 | $13.69 | 608,186 |
| 2016-07-28 | $16.54 | $16.65 | $16.41 | $16.57 | $13.79 | 354,381 |
| 2016-07-27 | $16.49 | $16.74 | $16.48 | $16.61 | $13.82 | 450,275 |
| 2016-07-26 | $16.35 | $16.51 | $16.35 | $16.48 | $13.71 | 315,789 |
| 2016-07-25 | $16.62 | $16.65 | $16.37 | $16.40 | $13.64 | 347,956 |
| 2016-07-22 | $16.47 | $16.68 | $16.37 | $16.63 | $13.84 | 403,222 |
| 2016-07-21 | $17.17 | $17.22 | $15.82 | $16.41 | $13.65 | 632,642 |
| 2016-07-20 | $17.07 | $17.10 | $16.96 | $17.03 | $14.17 | 265,662 |
| 2016-07-19 | $17.01 | $17.21 | $17.01 | $17.04 | $14.18 | 264,740 |
| 2016-07-18 | $17.26 | $17.26 | $16.89 | $17.11 | $14.24 | 308,555 |
| 2016-07-15 | $17.35 | $17.38 | $16.58 | $17.23 | $14.34 | 542,749 |
| 2016-07-14 | $17.41 | $17.41 | $17.21 | $17.21 | $14.32 | 713,140 |
| 2016-07-13 | $17.04 | $17.14 | $16.92 | $17.09 | $14.22 | 415,713 |
| 2016-07-12 | $16.86 | $17.18 | $16.82 | $17.07 | $14.20 | 643,443 |
| 2016-07-11 | $16.45 | $16.68 | $16.37 | $16.60 | $13.81 | 408,028 |
| 2016-07-08 | $16.18 | $16.37 | $16.09 | $16.27 | $13.54 | 754,690 |
| 2016-07-07 | $15.73 | $16.05 | $15.73 | $15.92 | $13.25 | 295,947 |
| 2016-07-06 | $15.49 | $15.75 | $15.39 | $15.70 | $13.06 | 379,696 |
| 2016-07-05 | $15.93 | $15.93 | $15.48 | $15.57 | $12.95 | 480,870 |
| 2016-07-01 | $16.22 | $16.35 | $16.06 | $16.18 | $13.36 | 399,533 |
| 2016-06-30 | $16.05 | $16.39 | $15.86 | $16.39 | $13.53 | 542,905 |
| 2016-06-29 | $15.90 | $16.00 | $15.77 | $15.99 | $13.20 | 625,987 |
| 2016-06-28 | $15.55 | $15.73 | $15.39 | $15.66 | $12.93 | 749,735 |
| 2016-06-27 | $15.81 | $15.83 | $15.25 | $15.31 | $12.64 | 812,388 |
| 2016-06-24 | $16.29 | $16.85 | $16.09 | $16.11 | $13.30 | 917,869 |
| 2016-06-23 | $16.90 | $17.23 | $16.67 | $17.23 | $14.23 | 625,036 |
| 2016-06-22 | $16.72 | $16.92 | $16.61 | $16.62 | $13.72 | 521,813 |
| 2016-06-21 | $16.77 | $16.82 | $16.62 | $16.75 | $13.83 | 356,251 |
| 2016-06-20 | $16.76 | $17.04 | $16.73 | $16.74 | $13.82 | 326,582 |
| 2016-06-17 | $16.52 | $16.67 | $16.36 | $16.48 | $13.61 | 1,023,058 |
| 2016-06-16 | $16.51 | $16.56 | $16.30 | $16.47 | $13.60 | 405,660 |
| 2016-06-15 | $16.62 | $16.92 | $16.57 | $16.61 | $13.71 | 362,139 |
| 2016-06-14 | $16.84 | $17.01 | $16.51 | $16.59 | $13.70 | 354,498 |
| 2016-06-13 | $17.09 | $17.23 | $16.86 | $16.91 | $13.96 | 459,699 |
| 2016-06-10 | $17.19 | $17.29 | $17.10 | $17.16 | $14.17 | 447,033 |
| 2016-06-09 | $17.55 | $17.55 | $17.25 | $17.47 | $14.42 | 458,201 |
| 2016-06-08 | $17.54 | $17.73 | $17.48 | $17.67 | $14.59 | 292,438 |
| 2016-06-07 | $17.64 | $17.68 | $17.49 | $17.57 | $14.51 | 347,272 |
| 2016-06-06 | $17.38 | $17.70 | $16.94 | $17.61 | $14.54 | 483,040 |
| 2016-06-03 | $17.42 | $17.42 | $17.03 | $17.34 | $14.32 | 370,605 |
| 2016-06-02 | $17.58 | $17.68 | $17.45 | $17.64 | $14.56 | 392,825 |
| 2016-06-01 | $17.48 | $17.69 | $17.34 | $17.65 | $14.57 | 392,894 |
| 2016-05-31 | $17.45 | $17.64 | $17.44 | $17.55 | $14.49 | 462,005 |
| 2016-05-27 | $17.34 | $17.43 | $17.22 | $17.43 | $14.39 | 373,375 |
| 2016-05-26 | $17.38 | $17.44 | $17.17 | $17.29 | $14.28 | 391,453 |
| 2016-05-25 | $17.39 | $17.54 | $16.86 | $17.37 | $14.34 | 702,402 |
| 2016-05-24 | $16.85 | $17.31 | $16.76 | $17.26 | $14.25 | 604,924 |
| 2016-05-23 | $16.84 | $16.87 | $16.71 | $16.78 | $13.85 | 360,262 |
| 2016-05-20 | $16.73 | $16.98 | $16.71 | $16.85 | $13.91 | 497,997 |
| 2016-05-19 | $16.83 | $16.97 | $16.41 | $16.62 | $13.72 | 540,398 |
| 2016-05-18 | $16.21 | $16.92 | $16.19 | $16.90 | $13.95 | 541,960 |
| 2016-05-17 | $16.42 | $16.57 | $16.12 | $16.19 | $13.37 | 585,241 |
| 2016-05-16 | $16.32 | $16.63 | $16.23 | $16.50 | $13.62 | 352,304 |
| 2016-05-13 | $16.48 | $16.64 | $16.19 | $16.26 | $13.42 | 600,290 |
| 2016-05-12 | $16.59 | $16.71 | $16.34 | $16.49 | $13.61 | 441,870 |
| 2016-05-11 | $16.61 | $16.73 | $16.47 | $16.47 | $13.60 | 352,934 |
| 2016-05-10 | $16.51 | $16.77 | $16.46 | $16.68 | $13.77 | 264,161 |
| 2016-05-09 | $16.55 | $16.60 | $16.32 | $16.41 | $13.55 | 360,016 |
| 2016-05-06 | $16.26 | $16.50 | $16.20 | $16.50 | $13.62 | 537,514 |
| 2016-05-05 | $16.54 | $16.69 | $16.39 | $16.39 | $13.53 | 323,373 |
| 2016-05-04 | $16.71 | $16.88 | $16.41 | $16.54 | $13.66 | 344,042 |
| 2016-05-03 | $17.06 | $17.06 | $16.68 | $16.84 | $13.90 | 421,567 |
| 2016-05-02 | $17.21 | $17.31 | $17.10 | $17.27 | $14.26 | 553,641 |
| 2016-04-29 | $17.22 | $17.28 | $17.03 | $17.18 | $14.18 | 577,567 |
| 2016-04-28 | $17.44 | $17.50 | $17.16 | $17.22 | $14.22 | 375,178 |
| 2016-04-27 | $17.58 | $17.71 | $17.35 | $17.47 | $14.42 | 455,164 |
| 2016-04-26 | $17.34 | $17.52 | $17.23 | $17.51 | $14.46 | 451,476 |
| 2016-04-25 | $17.39 | $17.40 | $16.82 | $17.32 | $14.30 | 569,809 |
| 2016-04-22 | $17.46 | $17.59 | $17.32 | $17.53 | $14.47 | 632,785 |
| 2016-04-21 | $17.90 | $17.92 | $17.28 | $17.52 | $14.47 | 946,456 |
| 2016-04-20 | $17.85 | $17.92 | $17.64 | $17.89 | $14.77 | 364,563 |
| 2016-04-19 | $17.56 | $17.76 | $17.51 | $17.75 | $14.66 | 244,882 |
| 2016-04-18 | $17.30 | $17.60 | $17.24 | $17.57 | $14.51 | 277,628 |
| 2016-04-15 | $17.42 | $17.64 | $17.27 | $17.40 | $14.37 | 317,110 |
| 2016-04-14 | $17.37 | $17.63 | $17.23 | $17.46 | $14.42 | 714,176 |
| 2016-04-13 | $16.89 | $17.40 | $16.89 | $17.40 | $14.37 | 788,489 |
| 2016-04-12 | $16.59 | $16.76 | $16.47 | $16.74 | $13.82 | 1,149,746 |
| 2016-04-11 | $16.51 | $16.83 | $16.51 | $16.59 | $13.70 | 641,239 |
| 2016-04-08 | $16.63 | $16.81 | $16.41 | $16.46 | $13.59 | 549,544 |
| 2016-04-07 | $16.82 | $16.82 | $16.36 | $16.47 | $13.60 | 679,304 |
| 2016-04-06 | $16.84 | $17.02 | $16.73 | $16.92 | $13.97 | 847,570 |
| 2016-04-05 | $17.22 | $17.24 | $16.84 | $16.84 | $13.90 | 661,917 |
| 2016-04-04 | $17.41 | $17.45 | $17.25 | $17.38 | $14.35 | 805,171 |
| 2016-04-01 | $17.34 | $17.58 | $17.21 | $17.55 | $14.39 | 593,427 |
| 2016-03-31 | $17.39 | $17.50 | $17.24 | $17.45 | $14.31 | 546,459 |
| 2016-03-30 | $17.48 | $17.70 | $17.33 | $17.44 | $14.30 | 721,677 |
| 2016-03-29 | $17.06 | $17.39 | $16.86 | $17.38 | $14.25 | 846,557 |
| 2016-03-28 | $17.13 | $17.27 | $17.04 | $17.20 | $14.10 | 522,721 |
| 2016-03-24 | $16.85 | $17.14 | $16.67 | $17.12 | $14.04 | 956,307 |
| 2016-03-23 | $17.15 | $17.28 | $17.02 | $17.02 | $13.96 | 623,904 |
| 2016-03-22 | $17.13 | $17.33 | $16.77 | $17.27 | $14.16 | 598,219 |
| 2016-03-21 | $17.36 | $17.38 | $17.05 | $17.20 | $14.10 | 366,890 |
| 2016-03-18 | $17.06 | $17.35 | $16.92 | $17.33 | $14.21 | 1,135,926 |
| 2016-03-17 | $16.65 | $17.00 | $16.34 | $16.97 | $13.92 | 779,654 |
| 2016-03-16 | $17.07 | $17.16 | $16.61 | $16.66 | $13.66 | 835,012 |
| 2016-03-15 | $17.00 | $17.17 | $16.94 | $17.10 | $14.02 | 787,892 |
| 2016-03-14 | $17.08 | $17.16 | $16.90 | $17.08 | $14.01 | 808,120 |
| 2016-03-11 | $16.61 | $17.12 | $16.46 | $17.09 | $14.01 | 787,329 |
| 2016-03-10 | $16.41 | $16.55 | $16.16 | $16.50 | $13.53 | 662,457 |
| 2016-03-09 | $16.54 | $16.64 | $16.28 | $16.32 | $13.38 | 523,276 |
| 2016-03-08 | $16.74 | $16.83 | $16.36 | $16.44 | $13.48 | 560,050 |
| 2016-03-07 | $16.80 | $16.99 | $16.38 | $16.91 | $13.87 | 736,715 |
| 2016-03-04 | $16.51 | $16.81 | $16.44 | $16.81 | $13.78 | 702,180 |
| 2016-03-03 | $16.29 | $16.64 | $16.29 | $16.52 | $13.55 | 811,706 |
| 2016-03-02 | $15.96 | $16.38 | $15.96 | $16.35 | $13.41 | 764,135 |
| 2016-03-01 | $15.68 | $16.06 | $15.60 | $16.03 | $13.14 | 478,999 |
| 2016-02-29 | $15.84 | $15.95 | $15.52 | $15.53 | $12.73 | 989,012 |
| 2016-02-26 | $15.66 | $15.94 | $15.37 | $15.91 | $13.05 | 675,202 |
| 2016-02-25 | $15.25 | $15.55 | $15.19 | $15.55 | $12.75 | 466,344 |
| 2016-02-24 | $14.89 | $15.27 | $14.76 | $15.24 | $12.50 | 653,557 |
| 2016-02-23 | $15.43 | $15.45 | $15.03 | $15.11 | $12.39 | 509,905 |
| 2016-02-22 | $15.49 | $15.64 | $15.32 | $15.45 | $12.67 | 597,673 |
| 2016-02-19 | $15.32 | $15.51 | $15.27 | $15.36 | $12.59 | 536,398 |
| 2016-02-18 | $15.27 | $15.39 | $15.06 | $15.38 | $12.61 | 826,951 |
| 2016-02-17 | $15.43 | $15.51 | $15.14 | $15.17 | $12.44 | 423,912 |
| 2016-02-16 | $15.13 | $15.35 | $14.89 | $15.27 | $12.52 | 471,979 |
| 2016-02-12 | $14.67 | $14.90 | $14.56 | $14.86 | $12.18 | 541,026 |
| 2016-02-11 | $14.31 | $14.71 | $14.02 | $14.37 | $11.78 | 686,578 |
| 2016-02-10 | $15.03 | $15.29 | $14.68 | $14.68 | $12.04 | 561,397 |
| 2016-02-09 | $14.47 | $15.05 | $14.47 | $14.86 | $12.18 | 665,078 |
| 2016-02-08 | $14.37 | $14.82 | $14.24 | $14.70 | $12.05 | 888,573 |
| 2016-02-05 | $14.88 | $15.01 | $14.57 | $14.59 | $11.96 | 568,550 |
| 2016-02-04 | $14.70 | $15.06 | $14.65 | $14.86 | $12.18 | 677,229 |
| 2016-02-03 | $14.92 | $15.00 | $14.32 | $14.76 | $12.10 | 623,608 |
| 2016-02-02 | $14.88 | $14.92 | $14.61 | $14.72 | $12.07 | 574,363 |
| 2016-02-01 | $15.20 | $15.25 | $14.95 | $15.10 | $12.38 | 494,497 |
| 2016-01-29 | $15.02 | $15.33 | $14.87 | $15.31 | $12.55 | 1,012,546 |
| 2016-01-28 | $14.95 | $15.16 | $14.61 | $15.01 | $12.31 | 489,888 |
| 2016-01-27 | $14.74 | $15.10 | $14.56 | $14.74 | $12.09 | 998,488 |
| 2016-01-26 | $14.33 | $14.83 | $14.33 | $14.74 | $12.09 | 1,277,195 |
| 2016-01-25 | $14.30 | $14.34 | $14.05 | $14.20 | $11.64 | 1,156,274 |
| 2016-01-22 | $14.71 | $14.81 | $14.17 | $14.46 | $11.86 | 1,415,948 |
| 2016-01-21 | $14.95 | $15.85 | $14.37 | $14.46 | $11.86 | 1,144,824 |
| 2016-01-20 | $14.35 | $14.79 | $14.14 | $14.61 | $11.98 | 759,637 |
| 2016-01-19 | $15.05 | $15.05 | $14.57 | $14.71 | $12.06 | 845,890 |
| 2016-01-15 | $14.53 | $14.84 | $14.34 | $14.83 | $12.16 | 1,068,319 |
| 2016-01-14 | $14.93 | $15.33 | $14.72 | $15.01 | $12.31 | 663,664 |
| 2016-01-13 | $15.44 | $15.56 | $14.69 | $14.77 | $12.11 | 820,881 |
| 2016-01-12 | $15.38 | $15.54 | $14.75 | $15.40 | $12.63 | 701,424 |
| 2016-01-11 | $15.49 | $15.60 | $15.22 | $15.43 | $12.65 | 598,477 |
| 2016-01-08 | $15.89 | $15.99 | $15.42 | $15.45 | $12.67 | 722,741 |
| 2016-01-07 | $16.15 | $16.21 | $15.73 | $15.73 | $12.90 | 822,685 |
| 2016-01-06 | $16.24 | $16.42 | $16.18 | $16.33 | $13.39 | 467,621 |
| 2016-01-05 | $16.45 | $16.60 | $16.39 | $16.53 | $13.55 | 527,370 |
| 2016-01-04 | $16.57 | $16.75 | $16.35 | $16.45 | $13.49 | 812,407 |
| 2015-12-31 | $17.15 | $17.25 | $16.92 | $16.92 | $13.87 | 386,702 |
| 2015-12-30 | $17.47 | $17.48 | $17.22 | $17.23 | $14.13 | 369,538 |
| 2015-12-29 | $17.37 | $17.57 | $17.32 | $17.53 | $14.37 | 360,248 |
| 2015-12-28 | $17.34 | $17.56 | $17.13 | $17.41 | $14.18 | 349,462 |
| 2015-12-24 | $17.34 | $17.60 | $17.34 | $17.45 | $14.21 | 194,518 |
| 2015-12-23 | $17.20 | $17.42 | $17.14 | $17.37 | $14.15 | 304,792 |
| 2015-12-22 | $17.14 | $17.21 | $16.86 | $17.17 | $13.98 | 579,044 |
| 2015-12-21 | $17.11 | $17.33 | $16.87 | $17.09 | $13.91 | 686,940 |
| 2015-12-18 | $17.14 | $17.27 | $16.59 | $17.02 | $13.86 | 4,126,761 |
| 2015-12-17 | $17.56 | $17.68 | $17.11 | $17.25 | $14.05 | 700,644 |
| 2015-12-16 | $17.47 | $17.67 | $17.05 | $17.57 | $14.31 | 954,737 |
| 2015-12-15 | $16.78 | $17.47 | $16.73 | $17.29 | $14.08 | 1,239,172 |
| 2015-12-14 | $16.52 | $17.31 | $16.29 | $16.64 | $13.55 | 1,086,161 |
| 2015-12-11 | $16.72 | $17.61 | $16.39 | $16.55 | $13.48 | 998,834 |
| 2015-12-10 | $17.11 | $17.36 | $16.96 | $17.15 | $13.97 | 452,288 |
| 2015-12-09 | $17.46 | $17.62 | $17.02 | $17.16 | $13.98 | 585,478 |
| 2015-12-08 | $17.67 | $17.90 | $17.41 | $17.44 | $14.20 | 476,093 |
| 2015-12-07 | $18.19 | $18.40 | $17.66 | $17.78 | $14.48 | 533,170 |
| 2015-12-04 | $17.80 | $18.27 | $17.80 | $18.19 | $14.81 | 572,731 |
| 2015-12-03 | $18.28 | $18.41 | $17.79 | $17.82 | $14.51 | 590,217 |
| 2015-12-02 | $18.58 | $18.61 | $18.11 | $18.14 | $14.77 | 371,937 |
| 2015-12-01 | $18.55 | $18.69 | $18.34 | $18.50 | $15.07 | 509,135 |
| 2015-11-30 | $18.63 | $18.69 | $18.48 | $18.50 | $15.07 | 379,482 |
| 2015-11-27 | $18.47 | $18.60 | $18.38 | $18.56 | $15.12 | 225,809 |
| 2015-11-25 | $18.34 | $18.56 | $18.29 | $18.50 | $15.07 | 322,096 |
| 2015-11-24 | $18.06 | $18.41 | $18.06 | $18.37 | $14.96 | 389,279 |
| 2015-11-23 | $18.11 | $18.32 | $18.11 | $18.22 | $14.84 | 240,111 |
| 2015-11-20 | $18.02 | $18.27 | $18.02 | $18.15 | $14.78 | 344,622 |
| 2015-11-19 | $18.04 | $18.10 | $17.85 | $18.03 | $14.68 | 258,410 |
| 2015-11-18 | $17.82 | $18.08 | $17.59 | $18.06 | $14.71 | 515,936 |
| 2015-11-17 | $17.85 | $18.05 | $17.71 | $17.81 | $14.50 | 400,848 |
| 2015-11-16 | $17.52 | $17.80 | $17.35 | $17.80 | $14.50 | 363,589 |
| 2015-11-13 | $17.75 | $17.91 | $17.40 | $17.51 | $14.26 | 736,347 |
| 2015-11-12 | $18.19 | $18.25 | $17.87 | $17.90 | $14.58 | 370,972 |
| 2015-11-11 | $18.50 | $18.64 | $18.26 | $18.32 | $14.92 | 276,965 |
| 2015-11-10 | $18.32 | $18.53 | $18.00 | $18.52 | $15.08 | 693,638 |
| 2015-11-09 | $18.58 | $18.77 | $18.25 | $18.41 | $14.99 | 660,109 |
| 2015-11-06 | $18.26 | $18.76 | $18.26 | $18.67 | $15.20 | 515,742 |
| 2015-11-05 | $17.84 | $18.18 | $17.83 | $18.08 | $14.72 | 286,407 |
| 2015-11-04 | $17.78 | $17.90 | $17.64 | $17.77 | $14.47 | 499,513 |
| 2015-11-03 | $17.62 | $17.88 | $17.56 | $17.78 | $14.48 | 269,827 |
| 2015-11-02 | $17.54 | $17.73 | $17.48 | $17.70 | $14.41 | 347,791 |
| 2015-10-30 | $17.94 | $17.95 | $17.38 | $17.45 | $14.21 | 439,100 |
| 2015-10-29 | $18.12 | $18.28 | $17.92 | $17.93 | $14.60 | 500,528 |
| 2015-10-28 | $17.30 | $18.15 | $17.23 | $18.15 | $14.78 | 658,225 |
| 2015-10-27 | $17.34 | $17.60 | $17.23 | $17.27 | $14.06 | 492,772 |
| 2015-10-26 | $17.59 | $17.61 | $17.31 | $17.46 | $14.22 | 377,506 |
| 2015-10-23 | $17.38 | $17.72 | $16.99 | $17.68 | $14.40 | 512,745 |
| 2015-10-22 | $17.09 | $17.50 | $16.83 | $17.17 | $13.98 | 542,976 |
| 2015-10-21 | $17.18 | $17.23 | $16.79 | $16.82 | $13.70 | 462,504 |
| 2015-10-20 | $16.81 | $17.13 | $16.81 | $17.10 | $13.93 | 358,924 |
| 2015-10-19 | $16.77 | $16.88 | $16.69 | $16.82 | $13.70 | 580,582 |
| 2015-10-16 | $16.82 | $16.88 | $16.65 | $16.78 | $13.67 | 415,425 |
| 2015-10-15 | $16.63 | $16.81 | $16.46 | $16.75 | $13.64 | 556,095 |
| 2015-10-14 | $17.04 | $17.04 | $16.42 | $16.53 | $13.46 | 503,257 |
| 2015-10-13 | $17.17 | $17.28 | $17.00 | $17.02 | $13.86 | 523,472 |
| 2015-10-12 | $17.02 | $17.25 | $16.94 | $17.22 | $14.02 | 242,817 |
| 2015-10-09 | $17.20 | $17.31 | $17.00 | $17.04 | $13.88 | 389,058 |
| 2015-10-08 | $16.94 | $17.21 | $16.90 | $17.20 | $14.01 | 416,561 |
| 2015-10-07 | $16.82 | $17.03 | $16.73 | $17.00 | $13.84 | 521,162 |
| 2015-10-06 | $16.77 | $16.80 | $16.58 | $16.71 | $13.61 | 443,511 |
| 2015-10-05 | $16.44 | $16.77 | $16.42 | $16.74 | $13.63 | 603,102 |
| 2015-10-02 | $16.46 | $16.49 | $15.82 | $16.45 | $13.30 | 1,035,887 |
| 2015-10-01 | $16.76 | $16.80 | $16.46 | $16.69 | $13.50 | 682,958 |
| 2015-09-30 | $16.73 | $16.93 | $16.59 | $16.70 | $13.50 | 709,180 |
| 2015-09-29 | $16.57 | $16.64 | $16.42 | $16.58 | $13.41 | 1,226,863 |
| 2015-09-28 | $16.84 | $16.95 | $16.54 | $16.58 | $13.41 | 604,381 |
| 2015-09-25 | $16.98 | $17.29 | $16.88 | $16.97 | $13.72 | 628,174 |
| 2015-09-24 | $16.45 | $16.82 | $16.43 | $16.81 | $13.59 | 437,740 |
| 2015-09-23 | $16.57 | $16.74 | $16.50 | $16.63 | $13.45 | 332,114 |
| 2015-09-22 | $16.45 | $16.70 | $16.40 | $16.57 | $13.40 | 307,019 |
| 2015-09-21 | $16.56 | $16.81 | $16.51 | $16.70 | $13.50 | 332,784 |
| 2015-09-18 | $16.38 | $16.76 | $16.16 | $16.38 | $13.24 | 1,235,179 |
| 2015-09-17 | $17.12 | $17.36 | $16.58 | $16.68 | $13.49 | 550,181 |
| 2015-09-16 | $17.06 | $17.17 | $16.85 | $17.11 | $13.84 | 306,822 |
| 2015-09-15 | $16.78 | $17.09 | $16.77 | $17.02 | $13.76 | 290,563 |
| 2015-09-14 | $16.71 | $16.89 | $16.64 | $16.72 | $13.52 | 348,923 |
| 2015-09-11 | $16.55 | $16.85 | $16.51 | $16.71 | $13.51 | 306,934 |
| 2015-09-10 | $16.44 | $16.90 | $16.44 | $16.76 | $13.55 | 494,578 |
| 2015-09-09 | $16.72 | $16.80 | $16.54 | $16.55 | $13.38 | 615,746 |
| 2015-09-08 | $16.24 | $16.62 | $15.97 | $16.55 | $13.38 | 693,316 |
| 2015-09-04 | $15.76 | $16.03 | $15.76 | $15.95 | $12.90 | 317,709 |
CVB Financial Corp (CVBF) News Headlines
Recent CVB Financial Corp (CVBF) News
Similar Companies to CVB Financial Corp (CVBF) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |