Clearway Energy Inc - Class C (CWEN) Exchange: NYSE
Data as of May 2, 2025
$28.95 ($0.23) 0.80%
Clearway Energy Inc - Class C - Daily Information
Click for more stock information on Clearway Energy Inc - Class C.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.66 |
| Previous Close | $28.95 |
| High | $29.01 |
| Low | $28.50 |
| Adjusted Open | $28.66 |
| Previous Adjusted Close | $28.95 |
| Adjusted High | $29.01 |
| Adjusted Low | $28.50 |
About Clearway Energy Inc - Class C (CWEN)
Clearway Energy Inc - Class C ( CWEN) is a holding company for Clearway Inc. The company is a global diversified renewable energy company that owns and operates assets in North America and Europe. Clearway has been actively investing in the renewable energy industry since its initial public offering (IPO) in 2017, and is now one of the largest players in the industry. The companyâs portfolio of assets includes wind, solar, geothermal, natural gas and energy storage projects. Clearway has grown significantly since its inception, making investments totaling $800 million through the end of 2019 and owning and operating assets with a total generation capacity of more than 1,900 megawatts in eight countries. The company is well-positioned to benefit from the strong growth prospects in the global renewable energy industry which is expected to double in size over the next decade. Through its investments, operations and development of renewable energy projects, Clearway is helping to create a more sustainable, cleaner and energy-secure future.
Invest in Clearway Energy Inc - Class C (CWEN)
Historical Stock Data for Clearway Energy Inc - Class C (CWEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $28.66 | $29.01 | $28.50 | $28.95 | $28.95 | 589,618 |
| 2025-04-24 | $28.37 | $29.08 | $28.20 | $28.72 | $28.72 | 696,947 |
| 2025-04-23 | $28.56 | $28.79 | $27.90 | $28.15 | $28.15 | 1,080,996 |
| 2025-04-22 | $27.74 | $28.37 | $27.65 | $28.22 | $28.22 | 1,470,676 |
| 2025-04-21 | $29.05 | $29.15 | $26.97 | $27.35 | $27.35 | 1,060,697 |
| 2025-04-17 | $29.07 | $29.57 | $29.06 | $29.23 | $29.23 | 592,119 |
| 2025-04-16 | $29.04 | $29.46 | $28.69 | $28.91 | $28.91 | 623,327 |
| 2025-04-15 | $28.98 | $29.25 | $28.75 | $29.07 | $29.07 | 819,724 |
| 2025-04-14 | $28.34 | $29.04 | $28.07 | $28.92 | $28.92 | 1,325,642 |
| 2025-04-11 | $27.73 | $28.37 | $27.22 | $28.03 | $28.03 | 1,499,259 |
| 2025-04-10 | $27.71 | $28.14 | $27.13 | $27.55 | $27.55 | 917,596 |
| 2025-04-09 | $26.42 | $28.30 | $25.63 | $28.05 | $28.05 | 1,720,010 |
| 2025-04-08 | $28.00 | $28.01 | $26.52 | $26.74 | $26.74 | 1,496,755 |
| 2025-04-07 | $27.49 | $27.92 | $26.38 | $27.34 | $27.34 | 1,579,657 |
| 2025-04-04 | $30.26 | $30.30 | $27.75 | $28.07 | $28.07 | 1,820,211 |
| 2025-04-03 | $30.62 | $31.09 | $30.62 | $30.79 | $30.79 | 1,380,143 |
| 2025-04-02 | $30.34 | $30.75 | $30.16 | $30.60 | $30.60 | 545,386 |
| 2025-04-01 | $30.29 | $30.50 | $30.01 | $30.47 | $30.47 | 861,026 |
| 2025-03-31 | $30.16 | $30.35 | $29.63 | $30.27 | $30.27 | 1,091,965 |
| 2025-03-28 | $30.35 | $30.51 | $29.96 | $30.17 | $30.17 | 1,870,413 |
| 2025-03-27 | $30.17 | $30.52 | $29.89 | $30.07 | $30.07 | 917,315 |
| 2025-03-26 | $30.22 | $30.56 | $30.06 | $30.26 | $30.26 | 763,707 |
| 2025-03-25 | $30.15 | $30.50 | $29.81 | $30.42 | $30.42 | 890,190 |
| 2025-03-24 | $29.76 | $30.19 | $29.63 | $29.85 | $29.85 | 799,293 |
| 2025-03-21 | $29.94 | $30.14 | $29.73 | $29.90 | $29.90 | 1,493,987 |
| 2025-03-20 | $29.75 | $30.09 | $29.63 | $30.04 | $30.04 | 691,204 |
| 2025-03-19 | $29.71 | $29.79 | $29.42 | $29.67 | $29.67 | 805,725 |
| 2025-03-18 | $29.61 | $29.95 | $29.55 | $29.80 | $29.80 | 733,750 |
| 2025-03-17 | $29.09 | $29.77 | $28.79 | $29.67 | $29.67 | 869,726 |
| 2025-03-14 | $29.15 | $29.55 | $29.02 | $29.14 | $29.14 | 1,176,595 |
| 2025-03-13 | $29.52 | $30.17 | $28.98 | $29.18 | $29.18 | 1,130,612 |
| 2025-03-12 | $28.58 | $29.66 | $28.52 | $29.39 | $29.39 | 1,313,805 |
| 2025-03-11 | $28.85 | $29.02 | $28.35 | $28.79 | $28.79 | 1,612,629 |
| 2025-03-10 | $27.79 | $28.67 | $27.79 | $28.63 | $28.63 | 1,514,700 |
| 2025-03-07 | $27.33 | $27.86 | $27.08 | $27.62 | $27.62 | 1,176,852 |
| 2025-03-06 | $26.99 | $27.34 | $26.77 | $27.33 | $27.33 | 1,390,274 |
| 2025-03-05 | $26.76 | $27.50 | $26.65 | $27.22 | $27.22 | 1,515,267 |
| 2025-03-04 | $27.14 | $27.17 | $26.51 | $26.78 | $26.78 | 1,127,431 |
| 2025-03-03 | $27.51 | $27.97 | $27.19 | $27.23 | $27.23 | 861,680 |
| 2025-02-28 | $27.53 | $28.17 | $27.40 | $28.02 | $27.58 | 1,901,219 |
| 2025-02-27 | $27.57 | $27.79 | $27.13 | $27.28 | $26.85 | 882,895 |
| 2025-02-26 | $27.25 | $28.01 | $27.00 | $27.75 | $27.32 | 1,142,692 |
| 2025-02-25 | $26.47 | $27.49 | $26.25 | $27.36 | $26.93 | 1,238,669 |
| 2025-02-24 | $27.74 | $27.74 | $26.26 | $26.70 | $26.28 | 1,910,497 |
| 2025-02-21 | $27.18 | $27.55 | $27.01 | $27.43 | $27.43 | 1,167,715 |
| 2025-02-20 | $26.79 | $27.21 | $26.59 | $27.05 | $27.05 | 1,052,710 |
| 2025-02-19 | $26.34 | $27.07 | $26.31 | $26.72 | $26.72 | 885,547 |
| 2025-02-18 | $26.27 | $26.57 | $26.14 | $26.45 | $26.45 | 885,346 |
| 2025-02-14 | $26.30 | $26.64 | $25.89 | $26.13 | $26.13 | 874,507 |
| 2025-02-13 | $26.15 | $26.40 | $25.92 | $26.28 | $26.28 | 550,612 |
| 2025-02-12 | $25.59 | $26.25 | $25.55 | $26.09 | $26.09 | 604,475 |
| 2025-02-11 | $26.10 | $26.24 | $25.79 | $26.08 | $26.08 | 550,620 |
| 2025-02-10 | $26.15 | $26.36 | $25.85 | $26.18 | $26.18 | 813,585 |
| 2025-02-07 | $26.16 | $26.29 | $25.92 | $26.12 | $26.12 | 656,328 |
| 2025-02-06 | $26.31 | $26.34 | $26.02 | $26.26 | $26.26 | 637,366 |
| 2025-02-05 | $26.32 | $26.45 | $25.92 | $26.07 | $26.07 | 516,728 |
| 2025-02-04 | $25.78 | $26.17 | $25.30 | $25.96 | $25.96 | 860,490 |
| 2025-02-03 | $25.18 | $25.98 | $25.08 | $25.83 | $25.83 | 644,771 |
| 2025-01-31 | $25.99 | $26.18 | $25.60 | $25.93 | $25.93 | 669,479 |
| 2025-01-30 | $25.78 | $26.08 | $25.62 | $25.97 | $25.97 | 676,150 |
| 2025-01-29 | $25.69 | $25.97 | $25.51 | $25.52 | $25.52 | 815,567 |
| 2025-01-28 | $25.85 | $26.06 | $25.26 | $25.62 | $25.62 | 800,846 |
| 2025-01-27 | $25.70 | $26.44 | $25.27 | $25.64 | $25.64 | 713,148 |
| 2025-01-24 | $25.31 | $26.05 | $25.31 | $25.85 | $25.85 | 720,406 |
| 2025-01-23 | $24.71 | $25.43 | $24.50 | $25.28 | $25.28 | 1,639,446 |
| 2025-01-22 | $25.68 | $25.72 | $24.61 | $24.63 | $24.63 | 833,399 |
| 2025-01-21 | $26.46 | $26.53 | $25.71 | $25.74 | $25.74 | 710,621 |
| 2025-01-17 | $26.46 | $26.63 | $26.19 | $26.35 | $26.35 | 711,694 |
| 2025-01-16 | $25.61 | $26.53 | $25.45 | $26.46 | $26.46 | 927,858 |
| 2025-01-15 | $25.78 | $25.82 | $25.21 | $25.25 | $25.25 | 560,752 |
| 2025-01-14 | $24.87 | $25.40 | $24.85 | $25.08 | $25.08 | 574,565 |
| 2025-01-13 | $24.79 | $24.87 | $24.40 | $24.82 | $24.82 | 654,026 |
| 2025-01-10 | $25.65 | $25.65 | $24.55 | $24.92 | $24.92 | 783,773 |
| 2025-01-08 | $26.22 | $26.39 | $25.57 | $25.73 | $25.73 | 550,858 |
| 2025-01-07 | $26.39 | $26.59 | $25.97 | $26.51 | $26.51 | 706,868 |
| 2025-01-06 | $26.58 | $26.67 | $26.16 | $26.20 | $26.20 | 798,562 |
| 2025-01-03 | $26.48 | $26.75 | $26.30 | $26.58 | $26.58 | 526,480 |
| 2025-01-02 | $26.20 | $26.32 | $26.02 | $26.31 | $26.31 | 608,072 |
| 2024-12-31 | $26.19 | $26.52 | $25.91 | $26.00 | $26.00 | 1,080,310 |
| 2024-12-30 | $25.96 | $26.24 | $25.69 | $26.15 | $26.15 | 504,278 |
| 2024-12-27 | $26.09 | $26.44 | $25.97 | $26.14 | $26.14 | 405,671 |
| 2024-12-26 | $26.52 | $26.82 | $26.25 | $26.31 | $26.31 | 414,046 |
| 2024-12-24 | $26.34 | $26.79 | $26.15 | $26.67 | $26.67 | 432,372 |
| 2024-12-23 | $26.05 | $26.41 | $25.81 | $26.40 | $26.40 | 557,348 |
| 2024-12-20 | $25.80 | $26.10 | $25.57 | $26.04 | $26.04 | 1,814,501 |
| 2024-12-19 | $26.03 | $26.55 | $25.91 | $25.92 | $25.92 | 843,561 |
| 2024-12-18 | $26.06 | $26.46 | $25.90 | $25.93 | $25.93 | 1,031,443 |
| 2024-12-17 | $26.48 | $26.76 | $26.04 | $26.10 | $26.10 | 821,587 |
| 2024-12-16 | $27.06 | $27.28 | $26.50 | $26.77 | $26.77 | 800,091 |
| 2024-12-13 | $27.32 | $27.43 | $27.07 | $27.28 | $27.28 | 793,281 |
| 2024-12-12 | $27.78 | $27.82 | $27.23 | $27.34 | $27.34 | 545,488 |
| 2024-12-11 | $28.29 | $28.38 | $27.50 | $27.82 | $27.82 | 760,329 |
| 2024-12-10 | $28.34 | $28.42 | $27.70 | $28.16 | $28.16 | 560,970 |
| 2024-12-09 | $28.39 | $29.00 | $28.39 | $28.60 | $28.60 | 933,620 |
| 2024-12-06 | $28.63 | $28.69 | $28.06 | $28.24 | $28.24 | 572,207 |
| 2024-12-05 | $28.31 | $28.72 | $28.18 | $28.62 | $28.62 | 586,950 |
| 2024-12-04 | $28.31 | $28.70 | $28.13 | $28.37 | $28.37 | 776,633 |
| 2024-12-03 | $29.16 | $29.29 | $28.27 | $28.33 | $28.33 | 870,144 |
| 2024-12-02 | $29.16 | $29.60 | $28.80 | $29.08 | $29.08 | 1,010,656 |
| 2024-11-29 | $29.72 | $29.83 | $29.38 | $29.49 | $29.07 | 547,704 |
| 2024-11-27 | $29.75 | $29.83 | $29.18 | $29.50 | $29.08 | 662,654 |
| 2024-11-26 | $28.80 | $29.80 | $28.65 | $29.62 | $29.19 | 802,768 |
| 2024-11-25 | $28.79 | $29.34 | $28.64 | $28.70 | $28.29 | 1,381,447 |
| 2024-11-22 | $28.35 | $28.79 | $28.35 | $28.35 | $28.35 | 510,606 |
| 2024-11-21 | $27.81 | $28.47 | $27.68 | $28.35 | $28.35 | 914,688 |
| 2024-11-20 | $27.85 | $28.04 | $27.69 | $27.92 | $27.92 | 452,625 |
| 2024-11-19 | $27.47 | $27.81 | $27.32 | $27.78 | $27.78 | 738,722 |
| 2024-11-18 | $27.44 | $27.89 | $27.27 | $27.57 | $27.57 | 600,960 |
| 2024-11-15 | $27.30 | $27.66 | $27.14 | $27.56 | $27.56 | 629,925 |
| 2024-11-14 | $27.00 | $27.80 | $26.93 | $27.36 | $27.36 | 708,370 |
| 2024-11-13 | $26.93 | $27.10 | $26.66 | $26.95 | $26.95 | 679,610 |
| 2024-11-12 | $27.75 | $27.94 | $26.49 | $26.69 | $26.69 | 1,095,880 |
| 2024-11-11 | $27.81 | $28.18 | $27.60 | $27.96 | $27.96 | 1,378,768 |
| 2024-11-08 | $27.67 | $28.03 | $27.40 | $27.79 | $27.79 | 977,875 |
| 2024-11-07 | $26.83 | $27.93 | $26.80 | $27.67 | $27.67 | 1,579,813 |
| 2024-11-06 | $26.84 | $27.23 | $25.25 | $26.83 | $26.83 | 2,357,600 |
| 2024-11-05 | $28.08 | $28.85 | $27.81 | $28.78 | $28.78 | 939,677 |
| 2024-11-04 | $27.66 | $28.47 | $27.66 | $28.20 | $28.20 | 1,062,462 |
| 2024-11-01 | $28.51 | $28.67 | $27.55 | $27.61 | $27.61 | 927,747 |
| 2024-10-31 | $27.72 | $28.89 | $27.54 | $28.38 | $28.38 | 1,428,196 |
| 2024-10-30 | $26.13 | $27.93 | $26.13 | $27.77 | $27.77 | 1,615,953 |
| 2024-10-29 | $25.98 | $26.10 | $25.66 | $25.71 | $25.71 | 1,051,816 |
| 2024-10-28 | $26.25 | $26.44 | $26.00 | $26.17 | $26.17 | 1,143,735 |
| 2024-10-25 | $26.06 | $26.29 | $25.87 | $25.99 | $25.99 | 1,048,489 |
| 2024-10-24 | $26.91 | $27.14 | $26.13 | $26.20 | $26.20 | 862,401 |
| 2024-10-23 | $26.70 | $27.10 | $26.70 | $26.98 | $26.98 | 899,359 |
| 2024-10-22 | $26.68 | $26.94 | $26.32 | $26.84 | $26.84 | 916,542 |
| 2024-10-21 | $27.32 | $27.49 | $26.67 | $26.71 | $26.71 | 997,158 |
| 2024-10-18 | $27.50 | $27.50 | $26.95 | $27.27 | $27.27 | 1,199,538 |
| 2024-10-17 | $28.15 | $28.15 | $27.54 | $27.54 | $27.54 | 853,471 |
| 2024-10-16 | $28.09 | $28.17 | $27.75 | $28.15 | $28.15 | 747,625 |
| 2024-10-15 | $28.08 | $28.17 | $27.73 | $27.81 | $27.81 | 863,560 |
| 2024-10-14 | $27.60 | $27.88 | $27.25 | $27.81 | $27.81 | 867,004 |
| 2024-10-11 | $27.44 | $27.85 | $27.33 | $27.68 | $27.68 | 756,616 |
| 2024-10-10 | $27.71 | $27.82 | $27.40 | $27.57 | $27.57 | 733,604 |
| 2024-10-09 | $28.06 | $28.23 | $27.80 | $27.85 | $27.85 | 691,791 |
| 2024-10-08 | $28.78 | $28.80 | $28.06 | $28.13 | $28.13 | 809,855 |
| 2024-10-07 | $29.53 | $29.61 | $28.76 | $28.85 | $28.85 | 456,952 |
| 2024-10-04 | $29.17 | $29.67 | $29.17 | $29.56 | $29.56 | 1,083,074 |
| 2024-10-03 | $29.75 | $29.90 | $29.14 | $29.20 | $29.20 | 1,109,198 |
| 2024-10-02 | $30.48 | $30.64 | $29.74 | $29.79 | $29.79 | 925,431 |
| 2024-10-01 | $30.79 | $30.92 | $30.58 | $30.74 | $30.74 | 587,301 |
| 2024-09-30 | $30.52 | $30.69 | $30.27 | $30.68 | $30.68 | 613,075 |
| 2024-09-27 | $30.28 | $30.53 | $30.18 | $30.50 | $30.50 | 513,625 |
| 2024-09-26 | $30.55 | $30.64 | $30.01 | $30.02 | $30.02 | 540,931 |
| 2024-09-25 | $30.05 | $30.58 | $29.94 | $30.47 | $30.47 | 732,622 |
| 2024-09-24 | $30.00 | $30.35 | $29.87 | $29.96 | $29.96 | 561,183 |
| 2024-09-23 | $29.71 | $29.99 | $29.54 | $29.92 | $29.92 | 512,594 |
| 2024-09-20 | $29.21 | $29.63 | $29.09 | $29.60 | $29.60 | 1,921,766 |
| 2024-09-19 | $29.42 | $29.60 | $28.90 | $29.07 | $29.07 | 812,880 |
| 2024-09-18 | $29.40 | $29.94 | $29.24 | $29.30 | $29.30 | 907,173 |
| 2024-09-17 | $29.44 | $29.87 | $29.28 | $29.36 | $29.36 | 753,840 |
| 2024-09-16 | $29.20 | $29.39 | $28.96 | $29.33 | $29.33 | 596,439 |
| 2024-09-13 | $28.75 | $29.18 | $28.46 | $29.16 | $29.16 | 843,463 |
| 2024-09-12 | $28.34 | $28.61 | $28.26 | $28.41 | $28.41 | 733,136 |
| 2024-09-11 | $27.65 | $28.39 | $27.57 | $28.33 | $28.33 | 636,219 |
| 2024-09-10 | $27.54 | $27.87 | $27.30 | $27.58 | $27.58 | 815,217 |
| 2024-09-09 | $27.55 | $27.66 | $27.00 | $27.54 | $27.54 | 741,099 |
| 2024-09-06 | $28.03 | $28.09 | $27.41 | $27.49 | $27.49 | 516,672 |
| 2024-09-05 | $28.05 | $28.17 | $27.79 | $28.02 | $28.02 | 604,403 |
| 2024-09-04 | $28.03 | $28.16 | $27.77 | $27.77 | $27.77 | 635,309 |
| 2024-09-03 | $28.58 | $28.58 | $27.96 | $28.08 | $28.08 | 721,240 |
| 2024-08-30 | $28.72 | $29.03 | $28.51 | $28.96 | $28.54 | 853,849 |
| 2024-08-29 | $28.67 | $28.78 | $28.17 | $28.54 | $28.12 | 709,594 |
| 2024-08-28 | $28.74 | $28.93 | $28.64 | $28.71 | $28.71 | 480,581 |
| 2024-08-27 | $29.16 | $29.30 | $28.69 | $28.76 | $28.76 | 925,157 |
| 2024-08-26 | $29.41 | $29.48 | $29.19 | $29.23 | $29.23 | 357,385 |
| 2024-08-23 | $28.76 | $29.34 | $28.75 | $29.16 | $29.16 | 555,356 |
| 2024-08-22 | $29.02 | $29.08 | $28.64 | $28.68 | $28.68 | 429,019 |
| 2024-08-21 | $28.83 | $29.10 | $28.71 | $28.97 | $28.97 | 485,268 |
| 2024-08-20 | $29.03 | $29.20 | $28.73 | $28.74 | $28.74 | 439,994 |
| 2024-08-19 | $29.00 | $29.20 | $28.80 | $29.18 | $29.18 | 747,131 |
| 2024-08-16 | $28.94 | $29.08 | $28.73 | $28.99 | $28.99 | 537,179 |
| 2024-08-15 | $28.96 | $29.20 | $28.59 | $28.94 | $28.94 | 952,074 |
| 2024-08-14 | $28.72 | $29.13 | $28.39 | $28.99 | $28.99 | 814,994 |
| 2024-08-13 | $28.41 | $28.89 | $28.20 | $28.70 | $28.70 | 944,461 |
| 2024-08-12 | $28.37 | $28.43 | $27.69 | $28.15 | $28.15 | 770,580 |
| 2024-08-09 | $28.47 | $28.55 | $28.01 | $28.48 | $28.48 | 699,172 |
| 2024-08-08 | $28.39 | $28.75 | $28.17 | $28.47 | $28.47 | 1,023,609 |
| 2024-08-07 | $28.96 | $29.15 | $28.41 | $28.44 | $28.44 | 828,314 |
| 2024-08-06 | $27.63 | $28.79 | $27.54 | $28.56 | $28.56 | 1,015,104 |
| 2024-08-05 | $26.73 | $27.75 | $26.26 | $27.43 | $27.43 | 882,314 |
| 2024-08-02 | $27.66 | $27.90 | $26.93 | $27.68 | $27.68 | 916,011 |
| 2024-08-01 | $27.00 | $28.12 | $26.77 | $27.96 | $27.96 | 1,201,227 |
| 2024-07-31 | $27.22 | $27.37 | $26.63 | $26.68 | $26.68 | 1,300,775 |
| 2024-07-30 | $26.39 | $26.49 | $25.95 | $26.33 | $26.33 | 520,517 |
| 2024-07-29 | $26.53 | $26.53 | $25.92 | $26.32 | $26.32 | 491,495 |
| 2024-07-26 | $26.16 | $26.44 | $26.06 | $26.40 | $26.40 | 592,632 |
| 2024-07-25 | $26.15 | $26.36 | $25.46 | $25.72 | $25.72 | 679,361 |
| 2024-07-24 | $25.81 | $26.33 | $25.66 | $26.15 | $26.15 | 581,255 |
| 2024-07-23 | $25.76 | $25.84 | $25.51 | $25.58 | $25.58 | 382,848 |
| 2024-07-22 | $25.50 | $26.04 | $25.39 | $25.90 | $25.90 | 588,212 |
| 2024-07-19 | $25.15 | $25.34 | $24.91 | $25.23 | $25.23 | 1,149,022 |
| 2024-07-18 | $25.36 | $25.69 | $25.16 | $25.18 | $25.18 | 905,566 |
| 2024-07-17 | $25.66 | $26.33 | $25.34 | $25.34 | $25.34 | 1,084,580 |
| 2024-07-16 | $24.92 | $25.83 | $24.87 | $25.76 | $25.76 | 934,472 |
| 2024-07-15 | $25.63 | $25.71 | $24.67 | $24.77 | $24.77 | 956,281 |
| 2024-07-12 | $25.61 | $26.24 | $25.61 | $26.17 | $26.17 | 625,243 |
| 2024-07-11 | $25.10 | $25.73 | $24.98 | $25.53 | $25.53 | 528,891 |
| 2024-07-10 | $24.34 | $24.65 | $24.33 | $24.61 | $24.61 | 500,174 |
| 2024-07-09 | $24.40 | $24.60 | $24.22 | $24.34 | $24.34 | 602,576 |
| 2024-07-08 | $24.88 | $24.88 | $24.45 | $24.48 | $24.48 | 503,009 |
| 2024-07-05 | $24.37 | $24.71 | $24.32 | $24.59 | $24.59 | 1,112,687 |
| 2024-07-03 | $24.29 | $24.81 | $24.18 | $24.37 | $24.37 | 732,935 |
| 2024-07-02 | $24.31 | $24.54 | $24.02 | $24.11 | $24.11 | 1,327,125 |
| 2024-07-01 | $24.95 | $24.95 | $24.15 | $24.30 | $24.30 | 1,068,257 |
| 2024-06-28 | $26.07 | $26.20 | $24.53 | $24.69 | $24.69 | 1,686,613 |
| 2024-06-27 | $25.50 | $26.02 | $25.41 | $26.01 | $26.01 | 723,528 |
| 2024-06-26 | $25.62 | $25.74 | $25.48 | $25.57 | $25.57 | 360,883 |
| 2024-06-25 | $26.10 | $26.10 | $25.68 | $25.76 | $25.76 | 553,865 |
| 2024-06-24 | $25.95 | $26.17 | $25.83 | $26.06 | $26.06 | 624,525 |
| 2024-06-21 | $26.05 | $26.08 | $25.70 | $25.87 | $25.87 | 1,649,433 |
| 2024-06-20 | $25.91 | $26.17 | $25.82 | $25.98 | $25.98 | 581,394 |
| 2024-06-18 | $25.85 | $26.26 | $25.67 | $25.94 | $25.94 | 606,886 |
| 2024-06-17 | $26.38 | $26.52 | $25.91 | $25.99 | $25.99 | 505,890 |
| 2024-06-14 | $26.56 | $26.89 | $26.42 | $26.60 | $26.60 | 646,590 |
| 2024-06-13 | $26.93 | $27.17 | $26.43 | $26.70 | $26.70 | 525,954 |
| 2024-06-12 | $28.00 | $28.00 | $26.97 | $27.01 | $27.01 | 675,891 |
| 2024-06-11 | $27.17 | $27.46 | $27.10 | $27.33 | $27.33 | 990,781 |
| 2024-06-10 | $26.62 | $27.45 | $26.38 | $27.33 | $27.33 | 686,309 |
| 2024-06-07 | $27.12 | $27.53 | $26.85 | $26.94 | $26.94 | 664,672 |
| 2024-06-06 | $28.42 | $28.56 | $27.55 | $27.73 | $27.73 | 710,176 |
| 2024-06-05 | $27.93 | $28.71 | $27.70 | $28.65 | $28.65 | 1,494,524 |
| 2024-06-04 | $27.40 | $27.88 | $27.16 | $27.77 | $27.77 | 745,831 |
| 2024-06-03 | $27.73 | $28.06 | $27.57 | $27.58 | $27.58 | 1,634,142 |
| 2024-05-31 | $27.45 | $28.07 | $27.38 | $28.00 | $28.00 | 1,255,226 |
| 2024-05-30 | $26.58 | $27.38 | $26.50 | $27.25 | $27.25 | 573,906 |
| 2024-05-29 | $26.78 | $26.97 | $26.26 | $26.37 | $26.37 | 737,135 |
| 2024-05-28 | $26.97 | $27.65 | $26.87 | $27.16 | $27.16 | 1,462,306 |
| 2024-05-24 | $26.48 | $26.86 | $26.30 | $26.85 | $26.85 | 499,931 |
| 2024-05-23 | $26.90 | $26.90 | $26.01 | $26.27 | $26.27 | 651,892 |
| 2024-05-22 | $26.72 | $27.19 | $26.63 | $27.02 | $27.02 | 493,630 |
| 2024-05-21 | $26.72 | $26.95 | $26.61 | $26.93 | $26.93 | 595,417 |
| 2024-05-20 | $26.68 | $26.82 | $26.37 | $26.75 | $26.75 | 626,410 |
| 2024-05-17 | $27.01 | $27.13 | $26.67 | $26.79 | $26.79 | 708,461 |
| 2024-05-16 | $27.35 | $27.49 | $27.01 | $27.09 | $27.09 | 882,350 |
| 2024-05-15 | $28.00 | $28.00 | $27.32 | $27.48 | $27.48 | 792,670 |
| 2024-05-14 | $27.21 | $27.75 | $27.21 | $27.47 | $27.47 | 1,011,121 |
| 2024-05-13 | $27.14 | $27.23 | $26.88 | $26.89 | $26.89 | 1,110,802 |
| 2024-05-10 | $26.70 | $27.19 | $26.60 | $27.06 | $27.06 | 1,347,042 |
| 2024-05-09 | $25.44 | $26.55 | $25.10 | $26.49 | $26.49 | 1,374,945 |
| 2024-05-08 | $24.59 | $25.23 | $24.46 | $24.90 | $24.90 | 1,045,978 |
| 2024-05-07 | $24.93 | $25.25 | $24.72 | $24.79 | $24.79 | 774,265 |
| 2024-05-06 | $24.50 | $24.89 | $24.47 | $24.74 | $24.74 | 597,170 |
| 2024-05-03 | $24.01 | $24.68 | $24.01 | $24.43 | $24.43 | 964,520 |
| 2024-05-02 | $23.59 | $23.79 | $23.29 | $23.70 | $23.70 | 666,391 |
| 2024-05-01 | $23.22 | $23.65 | $22.75 | $23.33 | $23.33 | 1,298,334 |
| 2024-04-30 | $23.23 | $23.41 | $23.07 | $23.38 | $23.38 | 1,021,709 |
| 2024-04-29 | $23.26 | $23.57 | $23.26 | $23.46 | $23.46 | 539,955 |
| 2024-04-26 | $23.18 | $23.49 | $23.00 | $23.14 | $23.14 | 575,424 |
| 2024-04-25 | $23.23 | $23.30 | $22.69 | $23.08 | $23.08 | 789,746 |
| 2024-04-24 | $23.48 | $23.62 | $23.25 | $23.36 | $23.36 | 735,679 |
| 2024-04-23 | $22.95 | $23.75 | $22.95 | $23.59 | $23.59 | 903,960 |
| 2024-04-22 | $22.79 | $23.14 | $22.61 | $23.06 | $23.06 | 608,921 |
| 2024-04-19 | $22.42 | $22.81 | $22.42 | $22.79 | $22.79 | 1,610,951 |
| 2024-04-18 | $22.34 | $22.60 | $22.27 | $22.50 | $22.50 | 730,386 |
| 2024-04-17 | $22.01 | $22.41 | $21.81 | $22.25 | $22.25 | 743,626 |
| 2024-04-16 | $22.39 | $22.44 | $21.72 | $21.77 | $21.77 | 1,002,169 |
| 2024-04-15 | $22.72 | $22.95 | $22.29 | $22.49 | $22.49 | 1,036,507 |
| 2024-04-12 | $23.59 | $23.83 | $22.76 | $22.82 | $22.82 | 680,589 |
| 2024-04-11 | $23.45 | $23.70 | $23.19 | $23.51 | $23.51 | 743,408 |
| 2024-04-10 | $23.55 | $23.55 | $23.05 | $23.21 | $23.21 | 978,287 |
| 2024-04-09 | $23.96 | $24.39 | $23.96 | $24.21 | $24.21 | 1,038,083 |
| 2024-04-08 | $23.62 | $24.09 | $23.51 | $23.90 | $23.90 | 975,850 |
| 2024-04-05 | $23.22 | $23.59 | $23.08 | $23.47 | $23.47 | 829,867 |
| 2024-04-04 | $23.93 | $24.01 | $23.35 | $23.46 | $23.46 | 769,191 |
| 2024-04-03 | $23.26 | $23.76 | $23.18 | $23.69 | $23.69 | 1,276,124 |
| 2024-04-02 | $23.51 | $23.72 | $23.32 | $23.53 | $23.53 | 1,340,980 |
| 2024-04-01 | $23.09 | $23.21 | $22.83 | $23.07 | $23.07 | 991,402 |
| 2024-03-28 | $22.40 | $23.08 | $22.40 | $23.05 | $23.05 | 1,248,309 |
| 2024-03-27 | $21.73 | $22.51 | $21.71 | $22.39 | $22.39 | 904,367 |
| 2024-03-26 | $21.58 | $21.64 | $21.34 | $21.53 | $21.53 | 845,991 |
| 2024-03-25 | $21.45 | $21.70 | $21.40 | $21.44 | $21.44 | 756,542 |
| 2024-03-22 | $21.42 | $21.48 | $21.06 | $21.34 | $21.34 | 892,954 |
| 2024-03-21 | $21.28 | $21.85 | $21.23 | $21.25 | $21.25 | 889,055 |
| 2024-03-20 | $21.14 | $21.39 | $20.87 | $21.20 | $21.20 | 1,007,513 |
| 2024-03-19 | $20.93 | $21.32 | $20.93 | $21.13 | $21.13 | 831,544 |
| 2024-03-18 | $21.00 | $21.23 | $20.79 | $21.01 | $21.01 | 889,746 |
| 2024-03-15 | $20.86 | $21.15 | $20.81 | $21.05 | $21.05 | 1,696,159 |
| 2024-03-14 | $21.38 | $21.44 | $20.63 | $20.89 | $20.89 | 1,110,531 |
| 2024-03-13 | $21.80 | $22.01 | $21.39 | $21.43 | $21.43 | 1,092,078 |
| 2024-03-12 | $22.10 | $22.24 | $21.58 | $21.77 | $21.77 | 729,094 |
| 2024-03-11 | $22.51 | $22.93 | $22.11 | $22.29 | $22.29 | 692,236 |
| 2024-03-08 | $22.35 | $22.62 | $22.16 | $22.56 | $22.56 | 640,162 |
| 2024-03-07 | $22.20 | $22.30 | $21.94 | $22.12 | $22.12 | 628,458 |
| 2024-03-06 | $22.07 | $22.12 | $21.86 | $22.02 | $22.02 | 753,893 |
| 2024-03-05 | $21.82 | $22.05 | $21.67 | $21.79 | $21.79 | 831,504 |
| 2024-03-04 | $21.90 | $22.09 | $21.48 | $21.90 | $21.90 | 1,040,859 |
| 2024-03-01 | $21.97 | $22.13 | $21.58 | $22.01 | $22.01 | 1,044,716 |
| 2024-02-29 | $21.91 | $22.28 | $21.62 | $21.80 | $21.80 | 1,084,916 |
| 2024-02-28 | $22.17 | $22.27 | $21.96 | $22.10 | $22.10 | 868,597 |
| 2024-02-27 | $21.89 | $22.36 | $21.77 | $22.35 | $22.35 | 967,148 |
| 2024-02-26 | $22.18 | $22.23 | $21.63 | $21.67 | $21.67 | 880,971 |
| 2024-02-23 | $22.54 | $22.63 | $22.11 | $22.18 | $22.18 | 1,051,089 |
| 2024-02-22 | $23.25 | $23.50 | $21.79 | $22.59 | $22.59 | 1,476,659 |
| 2024-02-21 | $23.68 | $23.90 | $23.51 | $23.67 | $23.67 | 738,280 |
| 2024-02-20 | $23.79 | $24.12 | $23.74 | $23.93 | $23.93 | 619,879 |
| 2024-02-16 | $24.02 | $24.35 | $23.86 | $24.01 | $24.01 | 772,707 |
| 2024-02-15 | $23.34 | $24.28 | $23.27 | $24.28 | $24.28 | 806,997 |
| 2024-02-14 | $23.02 | $23.20 | $22.90 | $23.02 | $23.02 | 483,180 |
| 2024-02-13 | $22.97 | $23.21 | $22.72 | $22.90 | $22.90 | 645,564 |
| 2024-02-12 | $23.08 | $23.63 | $23.00 | $23.62 | $23.62 | 705,773 |
| 2024-02-09 | $22.94 | $23.21 | $22.82 | $22.97 | $22.97 | 987,775 |
| 2024-02-08 | $23.33 | $23.39 | $22.93 | $22.94 | $22.94 | 957,079 |
| 2024-02-07 | $23.50 | $23.66 | $23.21 | $23.43 | $23.43 | 922,673 |
| 2024-02-06 | $23.06 | $23.52 | $22.97 | $23.48 | $23.48 | 789,113 |
| 2024-02-05 | $23.61 | $23.62 | $23.04 | $23.15 | $23.15 | 996,171 |
| 2024-02-02 | $24.29 | $24.30 | $23.81 | $23.98 | $23.98 | 791,268 |
| 2024-02-01 | $24.47 | $24.83 | $24.21 | $24.81 | $24.81 | 825,586 |
| 2024-01-31 | $24.71 | $24.90 | $24.21 | $24.24 | $24.24 | 1,018,291 |
| 2024-01-30 | $24.82 | $24.85 | $24.45 | $24.62 | $24.62 | 929,743 |
| 2024-01-29 | $24.63 | $24.99 | $24.47 | $24.93 | $24.93 | 611,960 |
| 2024-01-26 | $25.08 | $25.17 | $24.56 | $24.63 | $24.63 | 773,978 |
| 2024-01-25 | $24.57 | $25.12 | $24.57 | $24.96 | $24.96 | 1,004,728 |
| 2024-01-24 | $24.93 | $24.96 | $24.08 | $24.21 | $24.21 | 769,209 |
| 2024-01-23 | $25.29 | $25.50 | $24.48 | $24.62 | $24.62 | 1,187,930 |
| 2024-01-22 | $24.72 | $25.63 | $24.71 | $24.98 | $24.98 | 1,202,552 |
| 2024-01-19 | $24.71 | $24.71 | $24.22 | $24.61 | $24.61 | 1,030,366 |
| 2024-01-18 | $24.76 | $24.80 | $24.49 | $24.61 | $24.61 | 849,522 |
| 2024-01-17 | $25.00 | $25.12 | $24.52 | $24.70 | $24.70 | 820,230 |
| 2024-01-16 | $25.68 | $25.81 | $25.29 | $25.37 | $25.37 | 807,790 |
| 2024-01-12 | $26.30 | $26.43 | $25.75 | $25.84 | $25.84 | 816,050 |
| 2024-01-11 | $26.51 | $26.53 | $25.60 | $26.01 | $26.01 | 1,532,097 |
| 2024-01-10 | $26.94 | $26.95 | $26.60 | $26.69 | $26.69 | 474,050 |
| 2024-01-09 | $26.96 | $27.14 | $26.76 | $27.00 | $27.00 | 558,074 |
| 2024-01-08 | $26.84 | $27.60 | $26.76 | $27.25 | $27.25 | 1,147,037 |
| 2024-01-05 | $26.65 | $27.42 | $26.53 | $26.85 | $26.85 | 1,212,318 |
| 2024-01-04 | $26.77 | $27.05 | $26.65 | $26.83 | $26.83 | 1,014,730 |
| 2024-01-03 | $27.00 | $27.00 | $26.52 | $26.84 | $26.84 | 829,789 |
| 2024-01-02 | $27.35 | $27.68 | $27.10 | $27.19 | $27.19 | 1,240,264 |
| 2023-12-29 | $27.47 | $27.60 | $27.33 | $27.43 | $27.43 | 644,472 |
| 2023-12-28 | $27.43 | $27.82 | $27.43 | $27.71 | $27.71 | 465,269 |
| 2023-12-27 | $27.73 | $27.82 | $27.48 | $27.64 | $27.64 | 376,503 |
| 2023-12-26 | $27.42 | $27.77 | $27.35 | $27.70 | $27.70 | 376,748 |
| 2023-12-22 | $27.30 | $27.64 | $27.26 | $27.37 | $27.37 | 428,267 |
| 2023-12-21 | $26.78 | $27.22 | $26.71 | $27.16 | $27.16 | 628,879 |
| 2023-12-20 | $26.89 | $27.19 | $26.45 | $26.50 | $26.50 | 905,638 |
| 2023-12-19 | $26.30 | $26.93 | $26.04 | $26.88 | $26.88 | 1,090,070 |
| 2023-12-18 | $26.68 | $26.68 | $25.99 | $26.08 | $26.08 | 814,787 |
| 2023-12-15 | $26.82 | $26.85 | $26.24 | $26.63 | $26.63 | 2,904,175 |
| 2023-12-14 | $26.73 | $27.31 | $26.37 | $26.66 | $26.66 | 1,599,895 |
| 2023-12-13 | $24.60 | $26.29 | $24.40 | $26.10 | $26.10 | 1,418,231 |
| 2023-12-12 | $24.79 | $24.79 | $24.28 | $24.56 | $24.56 | 925,035 |
| 2023-12-11 | $24.73 | $25.17 | $24.62 | $24.90 | $24.90 | 685,633 |
| 2023-12-08 | $24.87 | $25.08 | $24.67 | $24.88 | $24.88 | 1,059,423 |
| 2023-12-07 | $25.12 | $25.36 | $24.89 | $24.96 | $24.96 | 815,149 |
| 2023-12-06 | $25.26 | $25.46 | $24.79 | $25.00 | $25.00 | 1,062,513 |
| 2023-12-05 | $25.25 | $25.50 | $25.06 | $25.09 | $25.09 | 843,381 |
| 2023-12-04 | $24.93 | $25.68 | $24.81 | $25.22 | $25.22 | 1,257,256 |
| 2023-12-01 | $24.94 | $25.43 | $24.62 | $25.23 | $25.23 | 1,748,319 |
| 2023-11-30 | $24.77 | $25.16 | $24.65 | $24.97 | $24.97 | 2,161,973 |
| 2023-11-29 | $25.23 | $25.59 | $24.97 | $25.25 | $24.86 | 19,954,471 |
| 2023-11-28 | $24.68 | $25.76 | $24.45 | $25.22 | $24.83 | 6,951,078 |
| 2023-11-27 | $22.71 | $22.99 | $22.69 | $22.87 | $22.51 | 891,979 |
| 2023-11-24 | $23.00 | $23.09 | $22.69 | $22.73 | $22.37 | 279,110 |
| 2023-11-22 | $22.98 | $23.06 | $22.64 | $23.00 | $22.64 | 631,609 |
| 2023-11-21 | $22.60 | $22.79 | $22.28 | $22.72 | $22.36 | 604,114 |
| 2023-11-20 | $22.58 | $22.77 | $22.34 | $22.69 | $22.34 | 686,000 |
| 2023-11-17 | $22.77 | $22.77 | $22.25 | $22.67 | $22.32 | 720,179 |
| 2023-11-16 | $22.96 | $23.21 | $22.40 | $22.63 | $22.28 | 767,515 |
| 2023-11-15 | $23.07 | $23.50 | $22.87 | $22.92 | $22.56 | 762,642 |
| 2023-11-14 | $22.12 | $23.21 | $22.12 | $23.07 | $22.71 | 794,849 |
| 2023-11-13 | $21.43 | $21.63 | $21.25 | $21.35 | $21.02 | 632,454 |
| 2023-11-10 | $21.73 | $21.73 | $21.27 | $21.47 | $21.13 | 645,468 |
| 2023-11-09 | $22.03 | $22.14 | $21.61 | $21.67 | $21.33 | 649,535 |
| 2023-11-08 | $22.48 | $22.49 | $22.04 | $22.09 | $21.74 | 599,973 |
| 2023-11-07 | $22.38 | $23.06 | $22.38 | $22.68 | $22.33 | 817,676 |
| 2023-11-06 | $22.91 | $22.91 | $22.33 | $22.45 | $22.10 | 704,757 |
| 2023-11-03 | $23.28 | $23.68 | $22.87 | $22.87 | $22.87 | 1,196,562 |
| 2023-11-02 | $22.44 | $23.06 | $22.00 | $22.77 | $22.77 | 1,374,328 |
| 2023-11-01 | $21.68 | $22.24 | $21.43 | $22.12 | $22.12 | 1,000,245 |
| 2023-10-31 | $21.76 | $21.94 | $21.52 | $21.71 | $21.71 | 1,075,844 |
| 2023-10-30 | $21.78 | $22.02 | $21.52 | $21.73 | $21.73 | 913,724 |
| 2023-10-27 | $22.34 | $22.48 | $21.46 | $21.55 | $21.55 | 988,871 |
| 2023-10-26 | $22.15 | $22.87 | $22.15 | $22.48 | $22.48 | 1,573,713 |
| 2023-10-25 | $21.75 | $22.08 | $21.56 | $22.02 | $22.02 | 1,124,507 |
| 2023-10-24 | $21.33 | $22.22 | $21.12 | $21.94 | $21.94 | 1,580,711 |
| 2023-10-23 | $20.95 | $21.33 | $20.76 | $20.88 | $20.88 | 829,376 |
| 2023-10-20 | $21.24 | $21.70 | $21.14 | $21.22 | $21.22 | 2,832,608 |
| 2023-10-19 | $21.50 | $21.76 | $21.27 | $21.34 | $21.34 | 1,220,320 |
| 2023-10-18 | $21.82 | $21.92 | $21.38 | $21.59 | $21.59 | 905,342 |
| 2023-10-17 | $21.74 | $22.23 | $21.70 | $22.01 | $22.01 | 1,521,550 |
| 2023-10-16 | $21.82 | $22.41 | $21.47 | $22.15 | $22.15 | 1,996,540 |
| 2023-10-13 | $21.98 | $22.11 | $21.50 | $21.58 | $21.58 | 1,194,426 |
| 2023-10-12 | $21.84 | $22.05 | $21.40 | $21.62 | $21.62 | 1,233,733 |
| 2023-10-11 | $22.12 | $22.20 | $21.78 | $22.05 | $22.05 | 1,323,478 |
| 2023-10-10 | $21.02 | $22.17 | $21.02 | $21.96 | $21.96 | 2,247,424 |
| 2023-10-09 | $20.85 | $21.09 | $20.61 | $20.92 | $20.92 | 1,903,677 |
| 2023-10-06 | $19.00 | $21.00 | $18.81 | $20.79 | $20.79 | 2,874,440 |
| 2023-10-05 | $19.19 | $19.25 | $18.59 | $18.76 | $18.76 | 1,285,822 |
| 2023-10-04 | $19.33 | $19.61 | $18.83 | $19.27 | $19.27 | 1,384,769 |
| 2023-10-03 | $19.52 | $19.53 | $18.92 | $19.26 | $19.26 | 1,724,818 |
| 2023-10-02 | $21.12 | $21.16 | $19.61 | $19.75 | $19.75 | 2,376,655 |
| 2023-09-29 | $21.08 | $21.55 | $20.91 | $21.16 | $21.16 | 2,477,364 |
| 2023-09-28 | $21.56 | $21.56 | $19.79 | $20.79 | $20.79 | 3,832,343 |
| 2023-09-27 | $22.89 | $22.97 | $21.37 | $21.49 | $21.49 | 2,807,191 |
| 2023-09-26 | $23.73 | $23.74 | $23.24 | $23.26 | $23.26 | 843,385 |
| 2023-09-25 | $23.55 | $23.95 | $23.49 | $23.89 | $23.89 | 753,294 |
| 2023-09-22 | $23.90 | $24.01 | $23.56 | $23.73 | $23.73 | 808,484 |
| 2023-09-21 | $24.71 | $24.71 | $23.91 | $23.95 | $23.95 | 853,613 |
| 2023-09-20 | $24.84 | $25.01 | $24.45 | $24.86 | $24.86 | 1,030,453 |
| 2023-09-19 | $24.98 | $25.40 | $24.98 | $24.99 | $24.99 | 868,076 |
| 2023-09-18 | $25.23 | $25.25 | $24.79 | $24.97 | $24.97 | 891,993 |
| 2023-09-15 | $25.18 | $25.54 | $25.10 | $25.36 | $25.36 | 1,762,244 |
| 2023-09-14 | $25.02 | $25.27 | $24.88 | $25.17 | $25.17 | 1,120,695 |
| 2023-09-13 | $24.48 | $25.02 | $24.43 | $24.85 | $24.85 | 891,771 |
| 2023-09-12 | $24.27 | $24.53 | $24.20 | $24.47 | $24.47 | 746,135 |
| 2023-09-11 | $24.12 | $24.56 | $24.12 | $24.26 | $24.26 | 587,519 |
| 2023-09-08 | $23.82 | $24.17 | $23.79 | $24.15 | $24.15 | 701,799 |
| 2023-09-07 | $23.90 | $24.05 | $23.70 | $23.85 | $23.85 | 1,371,260 |
| 2023-09-06 | $24.20 | $24.24 | $23.69 | $23.90 | $23.90 | 640,324 |
| 2023-09-05 | $24.47 | $24.76 | $24.07 | $24.24 | $24.24 | 802,264 |
| 2023-09-01 | $25.01 | $25.09 | $24.40 | $24.56 | $24.56 | 610,857 |
| 2023-08-31 | $24.88 | $25.02 | $24.70 | $24.77 | $24.77 | 1,047,738 |
| 2023-08-30 | $25.34 | $25.47 | $25.07 | $25.13 | $24.74 | 837,246 |
| 2023-08-29 | $25.26 | $25.66 | $25.25 | $25.44 | $25.05 | 875,831 |
| 2023-08-28 | $25.03 | $25.35 | $25.02 | $25.17 | $25.17 | 763,285 |
| 2023-08-25 | $24.78 | $25.10 | $24.73 | $24.96 | $24.96 | 483,849 |
| 2023-08-24 | $24.75 | $24.99 | $24.66 | $24.71 | $24.71 | 1,007,652 |
| 2023-08-23 | $24.15 | $24.78 | $24.00 | $24.77 | $24.77 | 1,378,090 |
| 2023-08-22 | $23.97 | $24.27 | $23.71 | $24.00 | $24.00 | 1,184,647 |
| 2023-08-21 | $24.15 | $24.26 | $23.81 | $23.95 | $23.95 | 848,465 |
| 2023-08-18 | $24.26 | $24.54 | $24.19 | $24.26 | $24.26 | 1,150,096 |
| 2023-08-17 | $24.98 | $25.08 | $24.31 | $24.39 | $24.39 | 766,732 |
| 2023-08-16 | $24.92 | $25.04 | $24.60 | $24.78 | $24.78 | 893,018 |
| 2023-08-15 | $25.09 | $25.16 | $24.79 | $24.95 | $24.95 | 918,439 |
| 2023-08-14 | $25.49 | $25.50 | $24.96 | $25.33 | $25.33 | 1,008,274 |
| 2023-08-11 | $25.40 | $25.76 | $25.19 | $25.57 | $25.57 | 781,465 |
| 2023-08-10 | $25.29 | $25.70 | $25.23 | $25.38 | $25.38 | 908,061 |
| 2023-08-09 | $24.52 | $25.47 | $24.35 | $25.25 | $25.25 | 1,333,165 |
| 2023-08-08 | $24.55 | $24.56 | $23.60 | $24.45 | $24.45 | 1,541,179 |
| 2023-08-07 | $24.87 | $25.06 | $24.61 | $24.88 | $24.88 | 732,185 |
| 2023-08-04 | $24.67 | $25.07 | $24.58 | $24.93 | $24.93 | 898,494 |
| 2023-08-03 | $25.27 | $25.27 | $24.63 | $24.67 | $24.67 | 727,391 |
| 2023-08-02 | $25.67 | $25.83 | $25.14 | $25.27 | $25.27 | 885,461 |
| 2023-08-01 | $26.39 | $26.54 | $25.76 | $25.81 | $25.81 | 732,713 |
| 2023-07-31 | $26.54 | $26.77 | $26.19 | $26.41 | $26.41 | 970,675 |
| 2023-07-28 | $26.59 | $26.80 | $26.03 | $26.28 | $26.28 | 898,120 |
| 2023-07-27 | $27.29 | $27.39 | $26.39 | $26.43 | $26.43 | 948,608 |
| 2023-07-26 | $27.45 | $27.67 | $27.30 | $27.32 | $27.32 | 606,770 |
| 2023-07-25 | $27.73 | $27.78 | $27.45 | $27.53 | $27.53 | 645,452 |
| 2023-07-24 | $28.01 | $28.09 | $27.65 | $27.75 | $27.75 | 634,811 |
| 2023-07-21 | $27.78 | $28.03 | $27.62 | $27.94 | $27.94 | 843,717 |
| 2023-07-20 | $27.57 | $27.83 | $27.34 | $27.69 | $27.69 | 1,051,302 |
| 2023-07-19 | $27.33 | $27.71 | $27.17 | $27.62 | $27.62 | 1,213,201 |
| 2023-07-18 | $27.18 | $27.22 | $26.74 | $27.14 | $27.14 | 1,220,020 |
| 2023-07-17 | $27.11 | $27.42 | $26.82 | $27.19 | $27.19 | 727,281 |
| 2023-07-14 | $27.76 | $27.76 | $26.95 | $27.24 | $27.24 | 1,190,462 |
| 2023-07-13 | $27.95 | $28.16 | $27.62 | $27.72 | $27.72 | 960,323 |
| 2023-07-12 | $28.11 | $28.22 | $27.81 | $28.01 | $28.01 | 571,731 |
| 2023-07-11 | $27.59 | $27.94 | $27.42 | $27.90 | $27.90 | 899,805 |
| 2023-07-10 | $27.56 | $27.82 | $27.38 | $27.59 | $27.59 | 645,360 |
| 2023-07-07 | $27.60 | $27.96 | $27.56 | $27.63 | $27.63 | 899,461 |
| 2023-07-06 | $28.25 | $28.55 | $27.52 | $27.60 | $27.60 | 1,488,097 |
| 2023-07-05 | $28.49 | $28.74 | $28.14 | $28.60 | $28.60 | 810,310 |
| 2023-07-03 | $28.43 | $28.76 | $28.31 | $28.55 | $28.55 | 301,777 |
| 2023-06-30 | $28.16 | $28.60 | $28.01 | $28.56 | $28.56 | 851,683 |
| 2023-06-29 | $28.16 | $28.20 | $27.90 | $28.06 | $28.06 | 689,645 |
| 2023-06-28 | $28.57 | $28.70 | $28.20 | $28.23 | $28.23 | 728,848 |
| 2023-06-27 | $28.71 | $28.89 | $28.61 | $28.67 | $28.67 | 797,911 |
| 2023-06-26 | $28.74 | $29.25 | $28.62 | $28.65 | $28.65 | 1,579,434 |
| 2023-06-23 | $29.00 | $29.20 | $28.48 | $28.56 | $28.56 | 10,555,006 |
| 2023-06-22 | $29.60 | $29.75 | $28.99 | $29.02 | $29.02 | 1,456,147 |
| 2023-06-21 | $29.37 | $29.88 | $29.09 | $29.76 | $29.76 | 615,224 |
| 2023-06-20 | $30.06 | $30.09 | $29.25 | $29.54 | $29.54 | 1,021,309 |
| 2023-06-16 | $30.14 | $30.35 | $29.85 | $30.14 | $30.14 | 2,421,941 |
| 2023-06-15 | $29.79 | $30.02 | $29.69 | $29.99 | $29.99 | 578,199 |
| 2023-06-14 | $29.88 | $30.21 | $29.68 | $29.75 | $29.75 | 619,762 |
| 2023-06-13 | $29.90 | $30.16 | $29.70 | $29.93 | $29.93 | 568,976 |
| 2023-06-12 | $29.55 | $30.32 | $29.38 | $29.92 | $29.92 | 1,099,649 |
| 2023-06-09 | $30.24 | $30.26 | $29.28 | $29.55 | $29.55 | 697,927 |
| 2023-06-08 | $30.53 | $30.62 | $30.06 | $30.16 | $30.16 | 625,291 |
| 2023-06-07 | $30.62 | $30.83 | $30.44 | $30.71 | $30.71 | 946,459 |
| 2023-06-06 | $30.10 | $30.56 | $29.85 | $30.38 | $30.38 | 927,745 |
| 2023-06-05 | $29.80 | $30.32 | $29.80 | $30.08 | $30.08 | 951,900 |
| 2023-06-02 | $29.23 | $29.93 | $29.10 | $29.87 | $29.87 | 835,335 |
| 2023-06-01 | $28.80 | $29.23 | $28.52 | $29.06 | $29.06 | 482,148 |
| 2023-05-31 | $28.73 | $28.86 | $28.38 | $28.73 | $28.73 | 921,222 |
| 2023-05-30 | $29.37 | $29.59 | $29.11 | $29.27 | $28.89 | 596,875 |
| 2023-05-26 | $29.36 | $29.36 | $28.90 | $29.22 | $28.84 | 469,295 |
| 2023-05-25 | $29.50 | $29.58 | $28.97 | $29.29 | $28.91 | 618,280 |
| 2023-05-24 | $29.89 | $30.07 | $29.60 | $29.61 | $29.22 | 610,740 |
| 2023-05-23 | $29.92 | $30.58 | $29.92 | $30.07 | $29.68 | 652,003 |
| 2023-05-22 | $30.03 | $30.22 | $29.80 | $30.00 | $29.61 | 680,961 |
| 2023-05-19 | $30.87 | $30.99 | $29.80 | $29.95 | $29.56 | 763,883 |
| 2023-05-18 | $30.60 | $30.74 | $30.18 | $30.62 | $30.22 | 633,981 |
| 2023-05-17 | $31.43 | $31.43 | $30.66 | $30.78 | $30.38 | 682,495 |
| 2023-05-16 | $31.56 | $31.72 | $31.09 | $31.18 | $30.77 | 927,781 |
| 2023-05-15 | $31.18 | $31.67 | $30.74 | $31.61 | $31.20 | 716,682 |
| 2023-05-12 | $30.92 | $31.16 | $30.80 | $31.09 | $30.68 | 639,734 |
| 2023-05-11 | $30.49 | $30.79 | $30.35 | $30.71 | $30.31 | 525,725 |
| 2023-05-10 | $30.84 | $30.93 | $30.50 | $30.67 | $30.27 | 851,015 |
| 2023-05-09 | $29.92 | $30.59 | $29.88 | $30.49 | $30.09 | 843,658 |
| 2023-05-08 | $30.51 | $30.83 | $30.09 | $30.10 | $29.71 | 840,432 |
| 2023-05-05 | $29.60 | $30.75 | $29.58 | $30.33 | $29.93 | 1,215,157 |
| 2023-05-04 | $29.90 | $29.98 | $28.76 | $29.34 | $28.96 | 763,112 |
| 2023-05-03 | $30.20 | $30.43 | $29.70 | $29.83 | $29.44 | 834,386 |
| 2023-05-02 | $30.11 | $30.29 | $29.59 | $30.01 | $29.62 | 810,310 |
| 2023-05-01 | $30.25 | $30.57 | $30.18 | $30.34 | $29.94 | 578,777 |
| 2023-04-28 | $29.74 | $30.42 | $29.73 | $30.37 | $30.37 | 747,246 |
| 2023-04-27 | $29.57 | $30.20 | $29.57 | $29.85 | $29.85 | 653,798 |
| 2023-04-26 | $29.88 | $29.93 | $29.10 | $29.42 | $29.42 | 1,143,144 |
| 2023-04-25 | $31.10 | $31.26 | $30.03 | $30.04 | $30.04 | 1,086,185 |
| 2023-04-24 | $31.42 | $31.57 | $31.15 | $31.27 | $31.27 | 1,307,527 |
| 2023-04-21 | $31.37 | $31.66 | $31.13 | $31.51 | $31.51 | 1,065,911 |
| 2023-04-20 | $31.01 | $31.23 | $30.55 | $31.16 | $31.16 | 841,375 |
| 2023-04-19 | $31.64 | $31.85 | $31.12 | $31.22 | $31.22 | 747,721 |
| 2023-04-18 | $32.14 | $32.17 | $31.53 | $31.72 | $31.72 | 692,921 |
| 2023-04-17 | $31.74 | $32.23 | $31.65 | $32.19 | $32.19 | 608,304 |
| 2023-04-14 | $31.66 | $31.84 | $31.35 | $31.53 | $31.53 | 424,863 |
| 2023-04-13 | $31.46 | $31.94 | $31.26 | $31.82 | $31.82 | 482,766 |
| 2023-04-12 | $31.70 | $31.79 | $31.49 | $31.57 | $31.57 | 526,458 |
| 2023-04-11 | $31.41 | $31.73 | $31.14 | $31.48 | $31.48 | 627,371 |
| 2023-04-10 | $31.48 | $31.77 | $31.18 | $31.38 | $31.38 | 450,909 |
| 2023-04-06 | $32.14 | $32.24 | $31.43 | $31.70 | $31.70 | 610,180 |
| 2023-04-05 | $31.25 | $32.02 | $31.19 | $31.92 | $31.92 | 1,113,538 |
| 2023-04-04 | $30.81 | $31.27 | $30.54 | $31.13 | $31.13 | 982,932 |
| 2023-04-03 | $31.37 | $31.41 | $30.48 | $30.72 | $30.72 | 869,515 |
| 2023-03-31 | $31.08 | $31.40 | $30.87 | $31.33 | $31.33 | 1,415,447 |
| 2023-03-30 | $31.45 | $31.63 | $30.75 | $30.93 | $30.93 | 923,679 |
| 2023-03-29 | $31.01 | $31.35 | $30.95 | $31.20 | $31.20 | 2,139,510 |
| 2023-03-28 | $30.63 | $31.05 | $30.53 | $30.79 | $30.79 | 683,079 |
| 2023-03-27 | $30.46 | $30.81 | $30.22 | $30.71 | $30.71 | 785,977 |
| 2023-03-24 | $29.10 | $30.18 | $28.94 | $30.17 | $30.17 | 686,838 |
| 2023-03-23 | $29.72 | $30.13 | $29.03 | $29.17 | $29.17 | 783,313 |
| 2023-03-22 | $30.06 | $30.21 | $29.56 | $29.59 | $29.59 | 988,932 |
| 2023-03-21 | $30.73 | $30.77 | $29.96 | $30.23 | $30.23 | 1,144,868 |
| 2023-03-20 | $30.32 | $30.71 | $30.08 | $30.31 | $30.31 | 1,015,889 |
| 2023-03-17 | $30.22 | $30.26 | $29.68 | $30.20 | $30.20 | 1,503,346 |
| 2023-03-16 | $30.68 | $30.85 | $30.11 | $30.52 | $30.52 | 895,785 |
| 2023-03-15 | $30.70 | $31.42 | $30.47 | $30.97 | $30.97 | 1,414,589 |
| 2023-03-14 | $30.72 | $31.45 | $30.63 | $30.95 | $30.95 | 1,352,546 |
| 2023-03-13 | $29.62 | $30.76 | $29.36 | $30.05 | $30.05 | 763,873 |
| 2023-03-10 | $30.53 | $30.59 | $29.64 | $29.73 | $29.73 | 621,677 |
| 2023-03-09 | $31.17 | $31.45 | $30.46 | $30.53 | $30.53 | 464,619 |
| 2023-03-08 | $31.27 | $31.46 | $30.89 | $31.19 | $31.19 | 461,580 |
| 2023-03-07 | $31.69 | $31.84 | $31.24 | $31.27 | $31.27 | 871,981 |
| 2023-03-06 | $31.61 | $31.77 | $31.20 | $31.42 | $31.42 | 659,425 |
| 2023-03-03 | $31.14 | $31.74 | $30.76 | $31.70 | $31.70 | 819,723 |
| 2023-03-02 | $30.69 | $31.14 | $30.39 | $30.99 | $30.99 | 766,482 |
| 2023-03-01 | $31.35 | $31.63 | $30.58 | $30.80 | $30.80 | 964,895 |
| 2023-02-28 | $31.03 | $31.72 | $31.03 | $31.41 | $31.41 | 1,060,364 |
| 2023-02-27 | $31.26 | $32.10 | $31.05 | $31.56 | $31.19 | 826,687 |
| 2023-02-24 | $30.86 | $31.40 | $30.63 | $30.97 | $30.61 | 659,059 |
| 2023-02-23 | $32.44 | $32.60 | $30.52 | $31.15 | $30.78 | 1,055,270 |
| 2023-02-22 | $32.46 | $32.54 | $31.68 | $32.04 | $31.66 | 804,970 |
| 2023-02-21 | $32.61 | $32.92 | $32.12 | $32.27 | $31.89 | 563,427 |
| 2023-02-17 | $33.02 | $33.10 | $32.34 | $32.77 | $32.38 | 1,143,928 |
| 2023-02-16 | $33.00 | $33.26 | $32.81 | $32.90 | $32.51 | 703,238 |
| 2023-02-15 | $32.76 | $33.47 | $32.68 | $33.41 | $33.02 | 523,369 |
| 2023-02-14 | $33.20 | $33.62 | $33.00 | $33.08 | $32.69 | 447,677 |
| 2023-02-13 | $32.59 | $33.23 | $32.54 | $33.21 | $32.82 | 507,926 |
| 2023-02-10 | $32.11 | $32.76 | $32.07 | $32.54 | $32.16 | 556,095 |
| 2023-02-09 | $32.92 | $33.09 | $32.11 | $32.13 | $31.75 | 392,427 |
| 2023-02-08 | $33.05 | $33.13 | $32.75 | $32.78 | $32.39 | 492,878 |
| 2023-02-07 | $32.75 | $33.18 | $32.37 | $33.17 | $32.78 | 640,468 |
| 2023-02-06 | $33.50 | $33.54 | $32.83 | $32.91 | $32.52 | 493,661 |
| 2023-02-03 | $34.10 | $34.11 | $33.43 | $33.63 | $33.23 | 612,364 |
| 2023-02-02 | $34.01 | $34.58 | $33.90 | $34.44 | $34.03 | 447,675 |
| 2023-02-01 | $33.70 | $34.12 | $33.11 | $33.81 | $33.41 | 602,607 |
| 2023-01-31 | $33.30 | $33.87 | $33.14 | $33.79 | $33.39 | 598,962 |
| 2023-01-30 | $33.55 | $33.78 | $33.12 | $33.15 | $32.76 | 362,916 |
| 2023-01-27 | $33.47 | $33.84 | $33.26 | $33.66 | $33.66 | 259,175 |
| 2023-01-26 | $33.16 | $33.58 | $33.01 | $33.51 | $33.51 | 287,200 |
| 2023-01-25 | $33.10 | $33.35 | $32.98 | $33.15 | $33.15 | 315,473 |
| 2023-01-24 | $33.24 | $33.57 | $32.92 | $33.49 | $33.49 | 440,299 |
| 2023-01-23 | $33.17 | $33.48 | $33.03 | $33.13 | $33.13 | 485,835 |
| 2023-01-20 | $33.57 | $33.64 | $32.35 | $33.26 | $33.26 | 1,724,834 |
| 2023-01-19 | $34.00 | $34.09 | $33.46 | $33.63 | $33.63 | 428,670 |
| 2023-01-18 | $34.56 | $35.00 | $34.10 | $34.20 | $34.20 | 539,575 |
| 2023-01-17 | $34.46 | $35.14 | $34.29 | $34.42 | $34.42 | 651,188 |
| 2023-01-13 | $34.28 | $34.54 | $34.06 | $34.32 | $34.32 | 348,131 |
| 2023-01-12 | $34.33 | $34.68 | $33.95 | $34.53 | $34.53 | 583,914 |
| 2023-01-11 | $33.74 | $34.25 | $33.58 | $34.13 | $34.13 | 943,150 |
| 2023-01-10 | $32.86 | $33.87 | $32.74 | $33.64 | $33.64 | 606,021 |
| 2023-01-09 | $32.59 | $32.75 | $32.38 | $32.65 | $32.65 | 537,675 |
| 2023-01-06 | $32.12 | $32.81 | $32.03 | $32.42 | $32.42 | 602,635 |
| 2023-01-05 | $31.90 | $32.01 | $31.55 | $31.76 | $31.76 | 685,790 |
| 2023-01-04 | $32.31 | $32.58 | $31.72 | $32.03 | $32.03 | 742,630 |
| 2023-01-03 | $32.16 | $32.39 | $31.65 | $32.03 | $32.03 | 582,410 |
| 2022-12-30 | $31.81 | $31.96 | $31.60 | $31.87 | $31.87 | 469,672 |
| 2022-12-29 | $31.85 | $32.02 | $31.63 | $31.94 | $31.94 | 686,559 |
| 2022-12-28 | $32.10 | $32.19 | $31.49 | $31.58 | $31.58 | 475,103 |
| 2022-12-27 | $31.98 | $32.12 | $31.73 | $32.04 | $32.04 | 478,373 |
| 2022-12-23 | $31.94 | $32.12 | $31.82 | $31.98 | $31.98 | 404,593 |
| 2022-12-22 | $32.26 | $32.27 | $31.49 | $31.98 | $31.98 | 644,343 |
| 2022-12-21 | $32.58 | $32.68 | $32.35 | $32.59 | $32.59 | 454,051 |
| 2022-12-20 | $31.96 | $32.50 | $31.55 | $32.34 | $32.34 | 435,845 |
| 2022-12-19 | $32.60 | $32.71 | $31.70 | $32.01 | $32.01 | 415,212 |
| 2022-12-16 | $32.45 | $32.80 | $32.08 | $32.51 | $32.51 | 1,076,521 |
| 2022-12-15 | $33.65 | $33.79 | $32.79 | $32.87 | $32.87 | 526,451 |
| 2022-12-14 | $33.93 | $34.35 | $33.63 | $33.81 | $33.81 | 484,248 |
| 2022-12-13 | $33.95 | $34.55 | $33.57 | $33.88 | $33.88 | 640,070 |
| 2022-12-12 | $33.12 | $34.30 | $32.98 | $33.29 | $33.29 | 588,431 |
| 2022-12-09 | $33.01 | $33.22 | $32.68 | $32.98 | $32.98 | 692,259 |
| 2022-12-08 | $33.82 | $33.88 | $32.72 | $33.10 | $33.10 | 713,778 |
| 2022-12-07 | $33.65 | $34.25 | $33.49 | $33.72 | $33.72 | 486,534 |
| 2022-12-06 | $34.03 | $34.15 | $33.30 | $33.69 | $33.69 | 477,862 |
| 2022-12-05 | $34.63 | $34.65 | $33.93 | $34.16 | $34.16 | 572,225 |
| 2022-12-02 | $34.62 | $35.19 | $34.37 | $34.88 | $34.88 | 530,940 |
| 2022-12-01 | $35.94 | $36.14 | $34.93 | $35.00 | $35.00 | 408,094 |
| 2022-11-30 | $34.89 | $35.56 | $34.27 | $35.44 | $35.44 | 842,299 |
| 2022-11-29 | $35.50 | $35.92 | $35.23 | $35.37 | $35.01 | 380,640 |
| 2022-11-28 | $35.73 | $35.93 | $35.30 | $35.55 | $35.19 | 388,096 |
| 2022-11-25 | $35.82 | $36.25 | $35.82 | $36.02 | $35.65 | 177,670 |
| 2022-11-23 | $36.09 | $36.09 | $35.50 | $35.87 | $35.50 | 333,354 |
| 2022-11-22 | $35.54 | $36.07 | $35.43 | $36.06 | $35.69 | 588,906 |
| 2022-11-21 | $35.45 | $35.59 | $34.96 | $35.28 | $34.92 | 422,996 |
| 2022-11-18 | $35.40 | $35.61 | $34.35 | $35.16 | $34.80 | 594,417 |
| 2022-11-17 | $35.21 | $35.21 | $34.55 | $35.03 | $34.67 | 583,082 |
| 2022-11-16 | $35.19 | $35.80 | $34.91 | $35.66 | $35.29 | 543,934 |
| 2022-11-15 | $35.53 | $35.72 | $34.83 | $35.19 | $34.83 | 476,866 |
| 2022-11-14 | $35.05 | $35.62 | $34.59 | $35.10 | $34.74 | 655,532 |
| 2022-11-11 | $35.84 | $36.25 | $34.84 | $34.96 | $34.96 | 515,789 |
| 2022-11-10 | $36.15 | $36.57 | $35.58 | $36.04 | $36.04 | 582,170 |
| 2022-11-09 | $34.91 | $35.39 | $34.71 | $35.07 | $35.07 | 360,217 |
| 2022-11-08 | $35.17 | $35.67 | $34.87 | $35.24 | $35.24 | 445,774 |
| 2022-11-07 | $35.80 | $36.00 | $34.37 | $35.04 | $35.04 | 460,646 |
| 2022-11-04 | $35.72 | $36.39 | $35.35 | $35.74 | $35.74 | 547,137 |
| 2022-11-03 | $34.48 | $35.48 | $34.24 | $35.31 | $35.31 | 596,687 |
| 2022-11-02 | $34.61 | $35.98 | $34.33 | $34.91 | $34.91 | 618,693 |
| 2022-11-01 | $35.02 | $35.11 | $34.65 | $35.04 | $35.04 | 386,928 |
| 2022-10-31 | $34.70 | $35.05 | $34.38 | $34.74 | $34.74 | 524,831 |
| 2022-10-28 | $34.49 | $35.07 | $34.30 | $34.97 | $34.97 | 618,960 |
| 2022-10-27 | $33.93 | $34.60 | $33.87 | $34.26 | $34.26 | 774,366 |
| 2022-10-26 | $33.65 | $33.87 | $33.15 | $33.59 | $33.59 | 372,204 |
| 2022-10-25 | $32.41 | $33.52 | $32.22 | $33.32 | $33.32 | 500,582 |
| 2022-10-24 | $32.35 | $32.97 | $31.99 | $32.40 | $32.40 | 472,522 |
| 2022-10-21 | $31.92 | $32.35 | $31.58 | $31.94 | $31.94 | 1,481,535 |
| 2022-10-20 | $32.36 | $32.51 | $31.56 | $31.69 | $31.69 | 575,565 |
| 2022-10-19 | $32.45 | $32.53 | $31.97 | $32.42 | $32.42 | 572,675 |
| 2022-10-18 | $32.90 | $33.51 | $32.48 | $32.99 | $32.99 | 736,989 |
| 2022-10-17 | $31.91 | $32.68 | $31.86 | $32.40 | $32.40 | 683,813 |
| 2022-10-14 | $31.84 | $32.27 | $31.11 | $31.26 | $31.26 | 443,310 |
| 2022-10-13 | $30.40 | $31.90 | $30.18 | $31.79 | $31.79 | 857,312 |
| 2022-10-12 | $31.98 | $31.98 | $30.88 | $30.98 | $30.98 | 586,453 |
| 2022-10-11 | $31.25 | $32.29 | $31.25 | $31.91 | $31.91 | 583,603 |
| 2022-10-10 | $31.42 | $31.99 | $31.30 | $31.43 | $31.43 | 522,761 |
| 2022-10-07 | $32.41 | $32.46 | $31.14 | $31.47 | $31.47 | 596,895 |
| 2022-10-06 | $33.24 | $33.41 | $32.23 | $32.51 | $32.51 | 492,549 |
| 2022-10-05 | $34.15 | $34.22 | $32.99 | $33.35 | $33.35 | 425,365 |
| 2022-10-04 | $34.03 | $34.77 | $34.03 | $34.72 | $34.72 | 655,311 |
| 2022-10-03 | $32.34 | $33.96 | $31.98 | $33.64 | $33.64 | 766,764 |
| 2022-09-30 | $32.20 | $32.56 | $31.83 | $31.85 | $31.85 | 666,192 |
| 2022-09-29 | $33.04 | $33.19 | $31.99 | $32.19 | $32.19 | 492,009 |
| 2022-09-28 | $33.28 | $33.71 | $32.81 | $33.40 | $33.40 | 551,076 |
| 2022-09-27 | $34.04 | $34.11 | $32.90 | $33.00 | $33.00 | 478,763 |
| 2022-09-26 | $34.46 | $34.63 | $33.40 | $33.67 | $33.67 | 578,957 |
| 2022-09-23 | $35.18 | $35.34 | $34.05 | $34.62 | $34.62 | 980,433 |
| 2022-09-22 | $35.97 | $36.17 | $35.48 | $35.74 | $35.74 | 647,206 |
| 2022-09-21 | $37.11 | $37.30 | $36.21 | $36.22 | $36.22 | 549,428 |
| 2022-09-20 | $37.50 | $37.50 | $36.34 | $36.90 | $36.90 | 684,293 |
| 2022-09-19 | $38.23 | $38.72 | $37.32 | $37.93 | $37.93 | 710,705 |
| 2022-09-16 | $37.59 | $38.72 | $37.57 | $38.47 | $38.47 | 790,156 |
| 2022-09-15 | $38.60 | $38.67 | $37.75 | $37.84 | $37.84 | 438,278 |
| 2022-09-14 | $38.78 | $39.10 | $38.42 | $38.91 | $38.91 | 425,227 |
| 2022-09-13 | $38.61 | $38.97 | $38.25 | $38.80 | $38.80 | 561,730 |
| 2022-09-12 | $39.37 | $39.75 | $38.86 | $39.29 | $39.29 | 547,485 |
| 2022-09-09 | $39.18 | $39.29 | $38.60 | $39.19 | $39.19 | 478,850 |
| 2022-09-08 | $39.09 | $39.21 | $38.54 | $38.90 | $38.90 | 445,925 |
| 2022-09-07 | $37.91 | $39.51 | $37.91 | $39.43 | $39.43 | 501,178 |
| 2022-09-06 | $37.65 | $37.97 | $37.36 | $37.87 | $37.87 | 751,817 |
| 2022-09-02 | $37.37 | $38.17 | $37.04 | $37.52 | $37.52 | 610,203 |
| 2022-09-01 | $36.98 | $37.18 | $36.66 | $37.13 | $37.13 | 687,170 |
| 2022-08-31 | $37.01 | $37.48 | $36.90 | $37.10 | $37.10 | 608,180 |
| 2022-08-30 | $37.79 | $37.89 | $37.22 | $37.45 | $37.09 | 682,281 |
| 2022-08-29 | $37.89 | $37.94 | $37.31 | $37.77 | $37.41 | 597,776 |
| 2022-08-26 | $39.15 | $39.59 | $38.18 | $38.21 | $37.84 | 810,952 |
| 2022-08-25 | $38.90 | $39.25 | $38.72 | $39.01 | $38.63 | 627,713 |
| 2022-08-24 | $38.82 | $39.04 | $38.66 | $38.75 | $38.38 | 661,750 |
| 2022-08-23 | $39.05 | $39.21 | $38.56 | $38.72 | $38.35 | 573,392 |
| 2022-08-22 | $39.33 | $39.64 | $38.84 | $39.00 | $38.62 | 744,167 |
| 2022-08-19 | $41.36 | $41.55 | $39.59 | $39.67 | $39.29 | 1,001,151 |
| 2022-08-18 | $40.87 | $41.79 | $40.77 | $41.61 | $41.21 | 759,245 |
| 2022-08-17 | $39.91 | $40.88 | $39.80 | $40.88 | $40.49 | 583,124 |
| 2022-08-16 | $39.90 | $40.60 | $39.73 | $40.17 | $39.78 | 645,553 |
| 2022-08-15 | $39.36 | $40.40 | $38.86 | $40.05 | $39.66 | 1,135,229 |
| 2022-08-12 | $39.00 | $39.30 | $38.56 | $39.30 | $38.92 | 1,008,765 |
| 2022-08-11 | $38.36 | $38.98 | $37.94 | $38.72 | $38.35 | 952,825 |
| 2022-08-10 | $37.86 | $38.06 | $37.32 | $38.04 | $37.67 | 837,426 |
| 2022-08-09 | $38.08 | $38.22 | $37.05 | $37.37 | $37.01 | 853,193 |
| 2022-08-08 | $37.59 | $38.09 | $36.99 | $38.07 | $37.70 | 858,416 |
| 2022-08-05 | $38.06 | $38.26 | $36.95 | $37.25 | $36.89 | 645,557 |
| 2022-08-04 | $37.70 | $38.16 | $37.00 | $37.88 | $37.52 | 956,870 |
| 2022-08-03 | $37.12 | $37.88 | $36.60 | $37.76 | $37.40 | 906,618 |
| 2022-08-02 | $37.16 | $37.30 | $36.42 | $36.85 | $36.50 | 637,496 |
| 2022-08-01 | $37.52 | $37.82 | $37.15 | $37.44 | $37.08 | 501,091 |
| 2022-07-29 | $37.54 | $37.89 | $37.46 | $37.54 | $37.18 | 639,431 |
| 2022-07-28 | $37.12 | $38.95 | $36.85 | $37.47 | $37.11 | 1,166,433 |
| 2022-07-27 | $35.01 | $35.89 | $34.95 | $35.80 | $35.46 | 384,804 |
| 2022-07-26 | $34.11 | $34.99 | $34.11 | $34.98 | $34.64 | 569,198 |
| 2022-07-25 | $34.08 | $34.41 | $33.79 | $34.36 | $34.03 | 548,658 |
| 2022-07-22 | $33.80 | $34.06 | $33.54 | $34.00 | $33.67 | 537,931 |
| 2022-07-21 | $33.73 | $34.06 | $32.90 | $33.50 | $33.18 | 477,274 |
| 2022-07-20 | $34.25 | $34.36 | $33.66 | $34.12 | $33.79 | 689,271 |
| 2022-07-19 | $34.00 | $34.40 | $33.94 | $34.00 | $33.67 | 444,734 |
| 2022-07-18 | $35.28 | $35.28 | $33.84 | $33.84 | $33.51 | 580,816 |
| 2022-07-15 | $34.98 | $35.06 | $33.40 | $35.00 | $34.66 | 916,946 |
| 2022-07-14 | $33.88 | $34.71 | $33.78 | $34.71 | $34.38 | 594,426 |
| 2022-07-13 | $33.87 | $34.70 | $33.78 | $34.38 | $34.05 | 381,371 |
| 2022-07-12 | $35.05 | $35.29 | $34.13 | $34.33 | $34.00 | 595,542 |
| 2022-07-11 | $35.28 | $35.67 | $34.75 | $35.17 | $34.83 | 419,195 |
| 2022-07-08 | $35.52 | $35.65 | $35.26 | $35.65 | $35.31 | 317,414 |
| 2022-07-07 | $35.66 | $36.11 | $35.40 | $35.53 | $35.19 | 347,969 |
| 2022-07-06 | $34.90 | $35.73 | $34.80 | $35.35 | $35.01 | 341,975 |
| 2022-07-05 | $35.43 | $35.47 | $33.84 | $35.09 | $34.75 | 547,574 |
| 2022-07-01 | $34.52 | $35.66 | $34.47 | $35.63 | $35.29 | 459,940 |
| 2022-06-30 | $34.20 | $34.97 | $34.01 | $34.84 | $34.50 | 440,462 |
| 2022-06-29 | $33.93 | $34.83 | $33.20 | $34.53 | $34.20 | 542,776 |
| 2022-06-28 | $35.98 | $36.11 | $35.02 | $35.10 | $34.76 | 448,098 |
| 2022-06-27 | $35.38 | $35.79 | $34.81 | $35.68 | $35.34 | 459,911 |
| 2022-06-24 | $34.07 | $35.18 | $33.88 | $35.16 | $34.82 | 2,258,697 |
| 2022-06-23 | $32.74 | $34.02 | $32.36 | $33.97 | $33.64 | 562,585 |
| 2022-06-22 | $32.19 | $33.06 | $32.19 | $32.66 | $32.35 | 416,111 |
| 2022-06-21 | $32.60 | $32.79 | $32.00 | $32.62 | $32.31 | 760,748 |
| 2022-06-17 | $32.19 | $32.19 | $31.11 | $32.10 | $31.79 | 956,859 |
| 2022-06-16 | $32.47 | $32.76 | $30.75 | $31.30 | $31.00 | 597,860 |
| 2022-06-15 | $32.83 | $33.61 | $32.40 | $33.20 | $32.88 | 605,644 |
| 2022-06-14 | $33.03 | $33.20 | $31.86 | $32.36 | $32.05 | 663,904 |
| 2022-06-13 | $34.33 | $34.53 | $32.95 | $33.17 | $32.85 | 535,527 |
| 2022-06-10 | $35.50 | $35.75 | $34.79 | $35.11 | $34.77 | 745,850 |
| 2022-06-09 | $36.90 | $37.30 | $36.09 | $36.13 | $35.78 | 936,877 |
| 2022-06-08 | $36.63 | $37.48 | $36.63 | $37.13 | $36.77 | 821,385 |
| 2022-06-07 | $36.08 | $37.09 | $36.06 | $36.94 | $36.58 | 594,785 |
| 2022-06-06 | $35.52 | $36.21 | $35.49 | $36.09 | $35.74 | 706,268 |
| 2022-06-03 | $35.16 | $35.16 | $34.83 | $35.06 | $34.72 | 342,019 |
| 2022-06-02 | $34.78 | $35.23 | $34.42 | $35.20 | $34.86 | 406,477 |
| 2022-06-01 | $35.08 | $35.26 | $34.44 | $34.66 | $34.33 | 651,027 |
| 2022-05-31 | $35.57 | $35.57 | $34.73 | $35.05 | $34.71 | 776,232 |
| 2022-05-27 | $35.12 | $36.22 | $35.12 | $36.15 | $35.44 | 621,987 |
| 2022-05-26 | $34.57 | $35.50 | $34.48 | $35.14 | $34.45 | 1,041,411 |
| 2022-05-25 | $33.81 | $34.81 | $33.65 | $34.49 | $33.82 | 1,321,363 |
| 2022-05-24 | $32.63 | $32.88 | $32.06 | $32.76 | $32.12 | 417,980 |
| 2022-05-23 | $32.90 | $33.07 | $32.52 | $32.78 | $32.14 | 448,507 |
| 2022-05-20 | $32.94 | $33.20 | $32.03 | $32.71 | $32.07 | 433,691 |
| 2022-05-19 | $32.97 | $33.66 | $32.46 | $32.77 | $32.13 | 589,194 |
| 2022-05-18 | $32.93 | $33.92 | $32.74 | $33.16 | $32.51 | 1,192,090 |
| 2022-05-17 | $32.46 | $33.12 | $31.94 | $33.08 | $32.43 | 902,286 |
| 2022-05-16 | $31.33 | $32.10 | $31.33 | $31.96 | $31.34 | 652,707 |
| 2022-05-13 | $31.43 | $31.74 | $31.06 | $31.33 | $30.72 | 513,855 |
| 2022-05-12 | $31.75 | $32.20 | $30.37 | $31.00 | $30.40 | 1,061,727 |
| 2022-05-11 | $31.68 | $31.92 | $31.06 | $31.16 | $30.55 | 718,561 |
| 2022-05-10 | $31.92 | $32.24 | $30.77 | $31.99 | $31.37 | 986,796 |
| 2022-05-09 | $31.50 | $32.03 | $31.08 | $31.55 | $30.93 | 994,706 |
| 2022-05-06 | $32.02 | $32.29 | $31.44 | $31.65 | $31.03 | 891,142 |
| 2022-05-05 | $32.22 | $32.91 | $31.51 | $32.15 | $31.52 | 1,043,412 |
| 2022-05-04 | $31.60 | $32.92 | $31.60 | $32.90 | $32.26 | 887,217 |
| 2022-05-03 | $30.00 | $31.51 | $29.81 | $31.38 | $30.77 | 697,526 |
| 2022-05-02 | $30.61 | $30.80 | $29.61 | $30.10 | $29.51 | 797,114 |
| 2022-04-29 | $31.21 | $31.57 | $30.49 | $30.53 | $29.93 | 621,523 |
| 2022-04-28 | $31.94 | $31.97 | $31.19 | $31.49 | $30.88 | 667,884 |
| 2022-04-27 | $32.07 | $32.51 | $31.58 | $31.73 | $31.11 | 912,104 |
| 2022-04-26 | $31.43 | $32.36 | $31.40 | $32.06 | $31.43 | 952,613 |
| 2022-04-25 | $31.48 | $31.79 | $30.96 | $31.62 | $31.00 | 798,939 |
| 2022-04-22 | $33.18 | $33.35 | $31.64 | $31.64 | $31.02 | 2,396,335 |
| 2022-04-21 | $35.02 | $35.25 | $33.39 | $33.40 | $32.75 | 1,117,834 |
| 2022-04-20 | $34.49 | $35.41 | $34.46 | $35.00 | $34.32 | 944,683 |
| 2022-04-19 | $33.80 | $34.14 | $33.72 | $34.08 | $33.42 | 667,537 |
| 2022-04-18 | $34.23 | $34.62 | $33.59 | $33.79 | $33.13 | 891,218 |
| 2022-04-14 | $33.62 | $34.59 | $33.62 | $34.24 | $33.57 | 2,203,499 |
| 2022-04-13 | $34.30 | $34.44 | $33.36 | $33.60 | $32.94 | 1,054,316 |
| 2022-04-12 | $35.51 | $35.71 | $34.30 | $34.30 | $33.63 | 724,502 |
| 2022-04-11 | $35.27 | $35.84 | $35.11 | $35.37 | $34.68 | 978,047 |
| 2022-04-08 | $36.25 | $36.46 | $35.03 | $35.09 | $34.41 | 728,906 |
| 2022-04-07 | $36.11 | $36.34 | $35.69 | $36.14 | $35.43 | 853,852 |
| 2022-04-06 | $36.09 | $36.47 | $35.85 | $36.08 | $35.38 | 623,288 |
| 2022-04-05 | $36.78 | $37.52 | $36.21 | $36.40 | $35.69 | 510,853 |
| 2022-04-04 | $36.44 | $36.88 | $35.80 | $36.69 | $35.97 | 561,682 |
| 2022-04-01 | $36.71 | $36.81 | $35.69 | $36.46 | $35.75 | 581,709 |
| 2022-03-31 | $36.41 | $36.67 | $36.24 | $36.51 | $35.80 | 640,331 |
| 2022-03-30 | $36.99 | $36.99 | $36.26 | $36.42 | $35.71 | 408,429 |
| 2022-03-29 | $36.78 | $37.60 | $36.78 | $37.04 | $36.32 | 529,361 |
| 2022-03-28 | $35.96 | $36.79 | $35.96 | $36.47 | $35.76 | 413,687 |
| 2022-03-25 | $35.98 | $36.30 | $35.92 | $36.01 | $35.31 | 328,773 |
| 2022-03-24 | $35.72 | $36.08 | $35.70 | $36.07 | $35.37 | 328,328 |
| 2022-03-23 | $36.49 | $36.50 | $35.58 | $35.75 | $35.05 | 414,795 |
| 2022-03-22 | $36.70 | $37.03 | $36.26 | $36.78 | $36.06 | 602,584 |
| 2022-03-21 | $36.50 | $37.00 | $36.10 | $36.50 | $35.79 | 634,873 |
| 2022-03-18 | $36.87 | $37.10 | $36.12 | $36.39 | $35.68 | 1,433,608 |
| 2022-03-17 | $36.37 | $37.00 | $36.37 | $36.71 | $35.99 | 633,122 |
| 2022-03-16 | $37.16 | $37.42 | $35.72 | $36.46 | $35.75 | 730,774 |
| 2022-03-15 | $36.47 | $37.23 | $36.35 | $37.10 | $36.38 | 547,287 |
| 2022-03-14 | $35.99 | $36.33 | $35.48 | $36.09 | $35.39 | 635,737 |
| 2022-03-11 | $36.08 | $36.44 | $35.71 | $35.80 | $35.10 | 457,767 |
| 2022-03-10 | $35.77 | $36.29 | $35.53 | $36.04 | $35.34 | 505,154 |
| 2022-03-09 | $35.92 | $36.48 | $35.79 | $36.11 | $35.41 | 723,355 |
| 2022-03-08 | $34.33 | $36.19 | $34.22 | $35.34 | $34.65 | 790,723 |
| 2022-03-07 | $33.82 | $34.04 | $33.38 | $33.99 | $33.33 | 786,732 |
| 2022-03-04 | $33.68 | $33.90 | $33.23 | $33.56 | $32.91 | 588,585 |
| 2022-03-03 | $34.27 | $34.32 | $33.20 | $33.77 | $33.11 | 674,901 |
| 2022-03-02 | $32.60 | $34.14 | $32.55 | $34.03 | $33.37 | 933,026 |
| 2022-03-01 | $33.08 | $33.30 | $32.17 | $32.61 | $31.97 | 636,930 |
| 2022-02-28 | $34.06 | $34.33 | $31.65 | $33.40 | $32.75 | 1,155,490 |
| 2022-02-25 | $31.98 | $33.14 | $31.92 | $32.92 | $31.95 | 743,733 |
| 2022-02-24 | $31.04 | $32.01 | $31.04 | $31.88 | $30.94 | 908,889 |
| 2022-02-23 | $32.00 | $32.45 | $31.65 | $31.72 | $30.78 | 517,744 |
| 2022-02-22 | $32.98 | $32.98 | $31.50 | $31.86 | $30.92 | 759,785 |
| 2022-02-18 | $32.09 | $33.11 | $31.83 | $32.98 | $32.00 | 398,345 |
| 2022-02-17 | $32.61 | $32.65 | $32.04 | $32.17 | $31.22 | 525,281 |
| 2022-02-16 | $32.61 | $33.06 | $32.44 | $32.87 | $31.90 | 260,788 |
| 2022-02-15 | $32.88 | $33.20 | $32.63 | $32.73 | $31.76 | 384,860 |
| 2022-02-14 | $32.42 | $32.77 | $32.05 | $32.56 | $31.60 | 420,680 |
| 2022-02-11 | $32.77 | $33.07 | $32.09 | $32.35 | $31.39 | 354,106 |
| 2022-02-10 | $32.80 | $33.42 | $32.51 | $32.70 | $31.73 | 386,974 |
| 2022-02-09 | $32.92 | $33.36 | $32.65 | $33.36 | $32.37 | 426,352 |
| 2022-02-08 | $32.45 | $32.93 | $32.27 | $32.61 | $31.65 | 306,768 |
| 2022-02-07 | $32.24 | $32.67 | $32.01 | $32.46 | $31.50 | 301,999 |
| 2022-02-04 | $32.07 | $32.48 | $31.52 | $32.20 | $31.25 | 310,000 |
| 2022-02-03 | $32.69 | $33.06 | $32.05 | $32.19 | $31.24 | 430,633 |
| 2022-02-02 | $33.31 | $33.36 | $32.86 | $33.14 | $32.16 | 336,241 |
| 2022-02-01 | $33.75 | $33.75 | $32.83 | $33.05 | $32.07 | 554,218 |
| 2022-01-31 | $32.92 | $33.68 | $32.92 | $33.68 | $32.68 | 514,960 |
| 2022-01-28 | $32.59 | $32.90 | $32.02 | $32.90 | $31.93 | 397,846 |
| 2022-01-27 | $33.53 | $33.72 | $32.50 | $32.58 | $31.62 | 354,015 |
| 2022-01-26 | $33.59 | $33.89 | $32.92 | $33.18 | $32.20 | 605,127 |
| 2022-01-25 | $32.67 | $33.60 | $32.67 | $33.06 | $32.08 | 614,551 |
| 2022-01-24 | $32.32 | $33.33 | $31.86 | $33.20 | $32.22 | 958,440 |
| 2022-01-21 | $33.31 | $34.03 | $32.85 | $32.89 | $31.92 | 815,082 |
| 2022-01-20 | $33.71 | $34.46 | $33.26 | $33.38 | $32.39 | 755,887 |
| 2022-01-19 | $32.93 | $33.85 | $32.85 | $33.60 | $32.61 | 723,488 |
| 2022-01-18 | $32.50 | $33.08 | $32.38 | $32.67 | $31.70 | 527,982 |
| 2022-01-14 | $32.97 | $33.15 | $32.57 | $32.96 | $31.98 | 607,172 |
| 2022-01-13 | $33.33 | $33.51 | $32.94 | $33.00 | $32.02 | 490,463 |
| 2022-01-12 | $33.79 | $34.01 | $33.18 | $33.42 | $32.43 | 294,408 |
| 2022-01-11 | $33.21 | $33.71 | $33.00 | $33.61 | $32.62 | 384,729 |
| 2022-01-10 | $33.69 | $33.75 | $32.69 | $33.15 | $32.17 | 542,833 |
| 2022-01-07 | $34.13 | $34.45 | $33.86 | $33.86 | $32.86 | 381,727 |
| 2022-01-06 | $33.75 | $34.69 | $33.70 | $34.16 | $33.15 | 576,126 |
| 2022-01-05 | $35.31 | $35.66 | $33.93 | $33.97 | $32.96 | 437,769 |
| 2022-01-04 | $35.86 | $36.32 | $35.34 | $35.39 | $34.34 | 361,572 |
| 2022-01-03 | $36.27 | $36.58 | $35.28 | $35.96 | $34.90 | 303,097 |
| 2021-12-31 | $35.51 | $36.19 | $35.40 | $36.03 | $34.96 | 283,292 |
| 2021-12-30 | $35.76 | $36.15 | $35.67 | $35.71 | $34.65 | 299,930 |
| 2021-12-29 | $35.26 | $35.62 | $34.65 | $35.61 | $34.56 | 315,599 |
| 2021-12-28 | $35.66 | $35.92 | $35.42 | $35.52 | $34.47 | 296,886 |
| 2021-12-27 | $36.01 | $36.01 | $35.56 | $35.81 | $34.75 | 195,186 |
| 2021-12-23 | $36.08 | $36.08 | $35.62 | $35.79 | $34.73 | 203,753 |
| 2021-12-22 | $35.29 | $35.98 | $35.20 | $35.91 | $34.85 | 435,790 |
| 2021-12-21 | $34.53 | $35.30 | $34.53 | $35.26 | $34.22 | 578,920 |
| 2021-12-20 | $34.92 | $34.92 | $33.60 | $34.15 | $33.14 | 670,634 |
| 2021-12-17 | $35.18 | $35.45 | $34.65 | $35.19 | $34.15 | 1,180,766 |
| 2021-12-16 | $35.34 | $36.05 | $35.25 | $35.46 | $34.41 | 653,699 |
| 2021-12-15 | $35.06 | $35.29 | $34.61 | $35.08 | $34.04 | 919,517 |
| 2021-12-14 | $35.51 | $35.64 | $34.63 | $34.89 | $33.86 | 1,046,829 |
| 2021-12-13 | $35.44 | $35.88 | $35.25 | $35.65 | $34.60 | 566,073 |
| 2021-12-10 | $35.83 | $36.20 | $35.15 | $35.24 | $34.20 | 516,245 |
| 2021-12-09 | $36.87 | $36.99 | $35.74 | $35.75 | $34.69 | 573,311 |
| 2021-12-08 | $37.54 | $37.88 | $36.97 | $37.01 | $35.91 | 661,331 |
| 2021-12-07 | $37.41 | $37.85 | $37.18 | $37.47 | $36.36 | 553,810 |
| 2021-12-06 | $37.10 | $37.29 | $36.12 | $36.98 | $35.89 | 472,806 |
| 2021-12-03 | $37.52 | $37.65 | $36.24 | $36.92 | $35.83 | 408,196 |
| 2021-12-02 | $37.15 | $37.64 | $36.79 | $37.20 | $36.10 | 453,941 |
| 2021-12-01 | $37.99 | $38.53 | $37.10 | $37.11 | $36.01 | 504,006 |
| 2021-11-30 | $37.43 | $37.92 | $37.28 | $37.32 | $36.22 | 524,932 |
| 2021-11-29 | $38.38 | $38.70 | $38.00 | $38.10 | $36.64 | 619,593 |
| 2021-11-26 | $38.41 | $38.81 | $37.85 | $37.86 | $36.41 | 452,507 |
| 2021-11-24 | $39.11 | $39.45 | $38.64 | $39.07 | $37.57 | 1,147,427 |
| 2021-11-23 | $39.09 | $39.27 | $38.43 | $39.18 | $37.68 | 1,281,500 |
| 2021-11-22 | $38.66 | $39.75 | $38.60 | $38.97 | $37.48 | 856,172 |
| 2021-11-19 | $38.18 | $38.70 | $38.08 | $38.66 | $37.18 | 624,896 |
| 2021-11-18 | $38.53 | $38.82 | $37.99 | $38.17 | $36.71 | 816,688 |
| 2021-11-17 | $37.53 | $38.49 | $37.53 | $38.46 | $36.99 | 376,124 |
| 2021-11-16 | $38.00 | $38.34 | $37.44 | $37.76 | $36.31 | 379,396 |
| 2021-11-15 | $37.59 | $37.92 | $37.45 | $37.90 | $36.45 | 398,931 |
| 2021-11-12 | $37.49 | $38.04 | $37.23 | $37.40 | $35.97 | 938,171 |
| 2021-11-11 | $37.18 | $37.78 | $36.94 | $37.50 | $36.06 | 848,275 |
| 2021-11-10 | $36.52 | $37.06 | $36.41 | $37.00 | $35.58 | 590,816 |
| 2021-11-09 | $36.85 | $37.08 | $36.63 | $36.75 | $35.34 | 580,707 |
| 2021-11-08 | $37.62 | $37.62 | $36.62 | $36.74 | $35.33 | 617,538 |
| 2021-11-05 | $37.12 | $37.89 | $37.02 | $37.53 | $36.09 | 738,989 |
| 2021-11-04 | $35.00 | $37.03 | $34.62 | $36.80 | $35.39 | 715,642 |
| 2021-11-03 | $35.27 | $35.56 | $34.94 | $35.53 | $34.17 | 745,194 |
| 2021-11-02 | $36.38 | $36.38 | $35.12 | $35.47 | $34.11 | 738,196 |
| 2021-11-01 | $35.51 | $36.47 | $35.50 | $36.31 | $34.92 | 725,566 |
| 2021-10-29 | $34.70 | $35.53 | $34.70 | $35.48 | $34.12 | 594,397 |
| 2021-10-28 | $34.02 | $34.94 | $34.02 | $34.89 | $33.55 | 555,261 |
| 2021-10-27 | $34.30 | $34.53 | $33.75 | $33.79 | $32.49 | 428,747 |
| 2021-10-26 | $33.57 | $34.14 | $33.35 | $34.10 | $32.79 | 692,664 |
| 2021-10-25 | $32.11 | $33.86 | $32.11 | $33.59 | $32.30 | 1,403,537 |
| 2021-10-22 | $31.74 | $32.15 | $31.56 | $32.14 | $30.91 | 773,934 |
| 2021-10-21 | $31.57 | $31.96 | $31.56 | $31.72 | $30.50 | 440,720 |
| 2021-10-20 | $31.82 | $32.16 | $31.47 | $31.57 | $30.36 | 577,869 |
| 2021-10-19 | $31.23 | $31.93 | $31.23 | $31.82 | $30.60 | 517,714 |
| 2021-10-18 | $31.13 | $31.59 | $30.80 | $31.23 | $30.03 | 732,483 |
| 2021-10-15 | $33.40 | $33.40 | $31.20 | $31.22 | $30.02 | 5,150,842 |
| 2021-10-14 | $33.87 | $34.15 | $33.11 | $33.21 | $31.94 | 789,493 |
| 2021-10-13 | $33.73 | $34.45 | $33.73 | $33.86 | $32.56 | 919,996 |
| 2021-10-12 | $33.53 | $33.82 | $33.25 | $33.60 | $32.31 | 1,032,186 |
| 2021-10-11 | $32.98 | $34.64 | $32.85 | $33.46 | $32.18 | 1,690,784 |
| 2021-10-08 | $32.11 | $32.57 | $32.03 | $32.31 | $31.07 | 702,934 |
| 2021-10-07 | $31.76 | $32.53 | $31.65 | $32.16 | $30.93 | 744,144 |
| 2021-10-06 | $30.94 | $31.77 | $30.92 | $31.71 | $30.49 | 570,050 |
| 2021-10-05 | $31.13 | $31.44 | $30.87 | $31.20 | $30.00 | 578,258 |
| 2021-10-04 | $30.06 | $30.54 | $30.03 | $30.40 | $29.23 | 559,013 |
| 2021-10-01 | $30.57 | $30.62 | $30.11 | $30.21 | $29.05 | 319,488 |
| 2021-09-30 | $30.85 | $30.85 | $30.26 | $30.27 | $29.11 | 441,586 |
| 2021-09-29 | $30.51 | $31.06 | $30.33 | $30.84 | $29.66 | 398,396 |
| 2021-09-28 | $30.80 | $30.92 | $30.32 | $30.43 | $29.26 | 505,342 |
| 2021-09-27 | $31.83 | $31.83 | $30.78 | $30.85 | $29.67 | 472,222 |
| 2021-09-24 | $32.06 | $32.33 | $31.79 | $31.83 | $30.61 | 489,681 |
| 2021-09-23 | $32.05 | $32.47 | $31.74 | $32.01 | $30.78 | 621,521 |
| 2021-09-22 | $31.24 | $32.24 | $31.24 | $31.87 | $30.65 | 530,540 |
| 2021-09-21 | $31.60 | $31.70 | $31.17 | $31.22 | $30.02 | 371,150 |
| 2021-09-20 | $31.40 | $31.55 | $30.72 | $31.36 | $30.16 | 845,827 |
| 2021-09-17 | $31.55 | $31.73 | $31.16 | $31.70 | $30.48 | 1,442,405 |
| 2021-09-16 | $31.48 | $31.66 | $31.16 | $31.47 | $30.26 | 858,731 |
| 2021-09-15 | $31.06 | $31.63 | $30.87 | $31.53 | $30.32 | 480,453 |
| 2021-09-14 | $30.85 | $31.27 | $30.75 | $31.14 | $29.95 | 475,979 |
| 2021-09-13 | $31.27 | $31.32 | $30.70 | $30.84 | $29.66 | 580,205 |
| 2021-09-10 | $31.81 | $31.81 | $31.09 | $31.12 | $29.93 | 494,372 |
| 2021-09-09 | $31.79 | $31.97 | $31.66 | $31.69 | $30.47 | 407,236 |
| 2021-09-08 | $31.25 | $31.84 | $31.16 | $31.76 | $30.54 | 659,263 |
| 2021-09-07 | $31.56 | $31.69 | $31.26 | $31.32 | $30.12 | 442,291 |
| 2021-09-03 | $32.20 | $32.34 | $31.68 | $31.70 | $30.48 | 357,813 |
| 2021-09-02 | $31.73 | $32.08 | $31.71 | $31.93 | $30.71 | 446,204 |
| 2021-09-01 | $31.54 | $31.89 | $31.40 | $31.72 | $30.50 | 399,832 |
| 2021-08-31 | $31.62 | $31.68 | $31.33 | $31.39 | $30.19 | 500,804 |
| 2021-08-30 | $32.00 | $32.12 | $31.78 | $31.83 | $30.29 | 313,417 |
| 2021-08-27 | $31.70 | $32.11 | $31.67 | $31.98 | $30.43 | 513,105 |
| 2021-08-26 | $31.88 | $32.03 | $31.60 | $31.71 | $30.17 | 623,774 |
| 2021-08-25 | $31.31 | $31.87 | $31.14 | $31.65 | $30.12 | 650,498 |
| 2021-08-24 | $31.33 | $31.56 | $31.14 | $31.27 | $29.75 | 654,872 |
| 2021-08-23 | $31.17 | $31.25 | $30.82 | $31.12 | $29.61 | 460,017 |
| 2021-08-20 | $30.76 | $31.17 | $30.60 | $31.14 | $29.63 | 730,790 |
| 2021-08-19 | $30.06 | $30.80 | $29.92 | $30.72 | $29.23 | 504,494 |
| 2021-08-18 | $30.90 | $30.90 | $30.04 | $30.17 | $28.71 | 899,493 |
| 2021-08-17 | $30.54 | $30.76 | $30.34 | $30.76 | $29.27 | 638,081 |
| 2021-08-16 | $31.09 | $31.21 | $30.76 | $30.79 | $29.30 | 523,482 |
| 2021-08-13 | $30.97 | $31.25 | $30.67 | $31.17 | $29.66 | 391,471 |
| 2021-08-12 | $30.90 | $30.90 | $30.28 | $30.80 | $29.31 | 392,229 |
| 2021-08-11 | $30.77 | $30.92 | $30.31 | $30.88 | $29.38 | 446,069 |
| 2021-08-10 | $30.22 | $30.68 | $30.08 | $30.55 | $29.07 | 600,406 |
| 2021-08-09 | $30.59 | $30.59 | $30.14 | $30.26 | $28.79 | 499,354 |
| 2021-08-06 | $30.44 | $30.75 | $30.38 | $30.51 | $29.03 | 651,388 |
| 2021-08-05 | $30.18 | $30.45 | $29.86 | $30.37 | $28.90 | 512,704 |
| 2021-08-04 | $29.74 | $30.16 | $29.61 | $30.09 | $28.63 | 569,926 |
| 2021-08-03 | $29.13 | $29.86 | $28.68 | $29.84 | $28.39 | 710,432 |
| 2021-08-02 | $28.74 | $29.05 | $28.65 | $29.00 | $27.59 | 536,440 |
| 2021-07-30 | $28.83 | $29.13 | $28.56 | $28.68 | $27.29 | 466,870 |
| 2021-07-29 | $28.65 | $29.15 | $28.60 | $28.96 | $27.56 | 645,928 |
| 2021-07-28 | $28.21 | $28.52 | $27.96 | $28.50 | $27.12 | 669,841 |
| 2021-07-27 | $27.79 | $28.11 | $27.41 | $28.07 | $26.71 | 465,939 |
| 2021-07-26 | $28.09 | $28.44 | $27.81 | $28.00 | $26.64 | 705,840 |
| 2021-07-23 | $28.03 | $28.13 | $27.47 | $28.04 | $26.68 | 655,258 |
| 2021-07-22 | $27.36 | $28.13 | $27.36 | $27.95 | $26.59 | 1,394,703 |
| 2021-07-21 | $26.52 | $27.32 | $26.45 | $27.30 | $25.98 | 1,169,876 |
| 2021-07-20 | $25.80 | $26.57 | $25.75 | $26.30 | $25.02 | 1,094,030 |
| 2021-07-19 | $25.81 | $25.94 | $25.39 | $25.72 | $24.47 | 1,026,497 |
| 2021-07-16 | $26.32 | $26.70 | $26.12 | $26.19 | $24.92 | 1,246,473 |
| 2021-07-15 | $26.14 | $26.40 | $25.82 | $26.22 | $24.95 | 719,634 |
| 2021-07-14 | $26.55 | $26.73 | $26.11 | $26.25 | $24.98 | 487,787 |
| 2021-07-13 | $26.51 | $26.96 | $26.43 | $26.45 | $25.17 | 478,290 |
| 2021-07-12 | $26.81 | $26.86 | $26.55 | $26.63 | $25.34 | 480,094 |
| 2021-07-09 | $26.55 | $26.96 | $26.45 | $26.90 | $25.60 | 471,018 |
| 2021-07-08 | $26.50 | $26.84 | $26.27 | $26.46 | $25.18 | 760,127 |
| 2021-07-07 | $26.34 | $27.23 | $26.13 | $26.80 | $25.50 | 2,183,795 |
| 2021-07-06 | $26.45 | $26.52 | $26.08 | $26.41 | $25.13 | 406,262 |
| 2021-07-02 | $26.57 | $26.62 | $26.28 | $26.43 | $25.15 | 447,236 |
| 2021-07-01 | $26.68 | $26.78 | $26.39 | $26.47 | $25.19 | 1,338,574 |
| 2021-06-30 | $26.82 | $27.01 | $26.37 | $26.48 | $25.20 | 608,172 |
| 2021-06-29 | $27.14 | $27.20 | $26.77 | $26.83 | $25.53 | 887,442 |
| 2021-06-28 | $26.75 | $27.27 | $26.57 | $27.13 | $25.81 | 1,584,289 |
| 2021-06-25 | $26.82 | $26.98 | $26.55 | $26.55 | $25.26 | 3,342,478 |
| 2021-06-24 | $27.03 | $27.05 | $26.51 | $26.74 | $25.44 | 366,415 |
| 2021-06-23 | $26.61 | $27.10 | $26.52 | $26.85 | $25.55 | 548,032 |
| 2021-06-22 | $26.50 | $26.80 | $26.41 | $26.63 | $25.34 | 579,942 |
| 2021-06-21 | $26.90 | $26.93 | $26.55 | $26.65 | $25.36 | 716,318 |
| 2021-06-18 | $27.28 | $27.50 | $26.30 | $26.65 | $25.36 | 3,437,257 |
| 2021-06-17 | $27.30 | $27.88 | $27.23 | $27.66 | $26.32 | 632,382 |
| 2021-06-16 | $27.68 | $27.96 | $27.17 | $27.30 | $25.98 | 567,049 |
| 2021-06-15 | $27.45 | $27.85 | $27.40 | $27.56 | $26.22 | 486,348 |
| 2021-06-14 | $28.40 | $28.40 | $27.12 | $27.58 | $26.24 | 1,240,813 |
| 2021-06-11 | $28.12 | $28.38 | $27.98 | $28.35 | $26.98 | 406,688 |
| 2021-06-10 | $27.59 | $27.97 | $27.29 | $27.93 | $26.58 | 446,118 |
| 2021-06-09 | $27.05 | $27.60 | $26.80 | $27.56 | $26.22 | 828,993 |
| 2021-06-08 | $27.22 | $27.35 | $26.62 | $26.90 | $25.60 | 700,576 |
| 2021-06-07 | $26.54 | $27.11 | $26.47 | $27.08 | $25.77 | 441,905 |
| 2021-06-04 | $26.57 | $26.73 | $26.41 | $26.50 | $25.22 | 465,476 |
| 2021-06-03 | $26.16 | $26.61 | $26.02 | $26.47 | $25.19 | 519,012 |
| 2021-06-02 | $26.72 | $26.89 | $26.37 | $26.38 | $25.10 | 508,830 |
| 2021-06-01 | $27.06 | $27.19 | $26.55 | $26.72 | $25.42 | 546,811 |
| 2021-05-28 | $26.88 | $27.05 | $26.42 | $26.83 | $25.53 | 585,212 |
| 2021-05-27 | $27.05 | $27.40 | $26.95 | $27.22 | $25.59 | 1,157,057 |
| 2021-05-26 | $26.70 | $26.98 | $26.47 | $26.95 | $25.33 | 594,509 |
| 2021-05-25 | $26.87 | $26.92 | $26.45 | $26.65 | $25.05 | 629,365 |
| 2021-05-24 | $26.91 | $26.97 | $26.54 | $26.70 | $25.10 | 370,225 |
| 2021-05-21 | $26.61 | $26.76 | $26.38 | $26.69 | $25.09 | 451,901 |
| 2021-05-20 | $25.99 | $26.47 | $25.96 | $26.35 | $24.77 | 526,227 |
| 2021-05-19 | $25.50 | $26.05 | $25.20 | $25.94 | $24.38 | 712,414 |
| 2021-05-18 | $25.67 | $26.15 | $25.58 | $25.60 | $24.06 | 477,075 |
| 2021-05-17 | $26.12 | $26.39 | $25.55 | $25.76 | $24.21 | 585,778 |
| 2021-05-14 | $25.59 | $26.51 | $25.59 | $26.37 | $24.79 | 1,226,350 |
| 2021-05-13 | $25.39 | $25.90 | $25.15 | $25.47 | $23.94 | 624,042 |
| 2021-05-12 | $25.15 | $25.71 | $24.98 | $25.04 | $23.54 | 1,012,092 |
| 2021-05-11 | $25.48 | $25.89 | $24.93 | $25.34 | $23.82 | 1,124,949 |
| 2021-05-10 | $26.57 | $26.77 | $25.84 | $25.85 | $24.30 | 1,115,607 |
| 2021-05-07 | $27.51 | $27.66 | $26.63 | $26.67 | $25.07 | 1,165,954 |
| 2021-05-06 | $27.34 | $27.44 | $26.40 | $27.34 | $25.70 | 902,070 |
| 2021-05-05 | $28.45 | $28.45 | $27.52 | $27.66 | $26.00 | 695,100 |
| 2021-05-04 | $28.37 | $28.46 | $28.15 | $28.45 | $26.74 | 674,536 |
| 2021-05-03 | $28.83 | $28.90 | $28.23 | $28.55 | $26.84 | 619,742 |
| 2021-04-30 | $28.95 | $29.30 | $28.67 | $28.69 | $26.97 | 669,636 |
| 2021-04-29 | $29.29 | $29.44 | $28.89 | $29.19 | $27.44 | 437,757 |
| 2021-04-28 | $28.95 | $29.18 | $28.66 | $29.06 | $27.32 | 560,606 |
| 2021-04-27 | $29.24 | $29.30 | $28.98 | $29.04 | $27.30 | 498,247 |
| 2021-04-26 | $29.22 | $29.40 | $28.91 | $29.15 | $27.40 | 400,780 |
| 2021-04-23 | $28.99 | $29.21 | $28.70 | $29.08 | $27.33 | 559,541 |
| 2021-04-22 | $28.71 | $29.10 | $28.45 | $28.68 | $26.96 | 831,167 |
| 2021-04-21 | $28.43 | $28.67 | $28.21 | $28.53 | $26.82 | 633,182 |
| 2021-04-20 | $28.53 | $29.04 | $27.92 | $28.39 | $26.69 | 1,060,587 |
| 2021-04-19 | $28.56 | $28.88 | $28.20 | $28.60 | $26.88 | 1,201,695 |
| 2021-04-16 | $28.99 | $28.99 | $28.33 | $28.75 | $27.02 | 742,617 |
| 2021-04-15 | $28.61 | $28.83 | $28.45 | $28.72 | $27.00 | 417,672 |
| 2021-04-14 | $28.57 | $29.05 | $28.39 | $28.49 | $26.78 | 438,978 |
| 2021-04-13 | $28.09 | $28.56 | $27.80 | $28.53 | $26.82 | 694,160 |
| 2021-04-12 | $28.69 | $28.69 | $28.06 | $28.14 | $26.45 | 604,839 |
| 2021-04-09 | $28.69 | $28.87 | $28.60 | $28.69 | $26.97 | 560,828 |
| 2021-04-08 | $28.50 | $28.94 | $28.32 | $28.79 | $27.06 | 811,161 |
| 2021-04-07 | $28.58 | $28.65 | $28.13 | $28.42 | $26.71 | 709,028 |
| 2021-04-06 | $28.08 | $28.87 | $27.93 | $28.70 | $26.98 | 688,428 |
| 2021-04-05 | $29.18 | $29.18 | $27.92 | $28.19 | $26.50 | 1,092,242 |
| 2021-04-01 | $28.40 | $28.87 | $28.13 | $28.86 | $27.13 | 766,864 |
| 2021-03-31 | $28.16 | $28.45 | $27.96 | $28.14 | $26.45 | 1,155,724 |
| 2021-03-30 | $27.48 | $27.96 | $27.33 | $27.81 | $26.14 | 645,376 |
| 2021-03-29 | $27.44 | $27.79 | $27.30 | $27.46 | $25.81 | 923,038 |
| 2021-03-26 | $26.91 | $27.53 | $26.73 | $27.45 | $25.80 | 892,552 |
| 2021-03-25 | $26.16 | $27.12 | $25.90 | $26.98 | $25.36 | 968,537 |
| 2021-03-24 | $26.27 | $26.52 | $25.88 | $25.88 | $24.33 | 872,676 |
| 2021-03-23 | $26.46 | $26.62 | $26.23 | $26.33 | $24.75 | 916,546 |
| 2021-03-22 | $26.76 | $26.94 | $26.10 | $26.55 | $24.96 | 1,025,700 |
| 2021-03-19 | $26.16 | $26.80 | $25.80 | $26.53 | $24.94 | 4,394,563 |
| 2021-03-18 | $26.94 | $27.02 | $26.00 | $26.10 | $24.53 | 1,320,958 |
| 2021-03-17 | $28.00 | $28.00 | $26.61 | $26.94 | $25.32 | 1,578,521 |
| 2021-03-16 | $28.75 | $28.89 | $28.11 | $28.32 | $26.62 | 950,407 |
| 2021-03-15 | $28.43 | $28.83 | $28.32 | $28.83 | $27.10 | 1,056,801 |
| 2021-03-12 | $28.50 | $28.74 | $28.00 | $28.56 | $26.85 | 1,281,086 |
| 2021-03-11 | $28.55 | $28.83 | $28.00 | $28.64 | $26.92 | 720,943 |
| 2021-03-10 | $28.65 | $29.38 | $28.27 | $28.32 | $26.62 | 575,003 |
| 2021-03-09 | $28.30 | $29.01 | $27.96 | $28.59 | $26.87 | 868,777 |
| 2021-03-08 | $27.27 | $28.37 | $26.95 | $27.49 | $25.84 | 1,089,933 |
| 2021-03-05 | $27.77 | $27.77 | $26.20 | $27.19 | $25.56 | 1,363,647 |
| 2021-03-04 | $27.82 | $28.58 | $26.68 | $27.38 | $25.74 | 1,498,687 |
| 2021-03-03 | $28.34 | $28.56 | $27.67 | $28.00 | $26.32 | 858,506 |
| 2021-03-02 | $29.03 | $29.06 | $28.40 | $28.45 | $26.74 | 988,905 |
| 2021-03-01 | $28.15 | $29.09 | $27.78 | $28.81 | $27.08 | 850,868 |
| 2021-02-26 | $27.84 | $28.17 | $27.25 | $27.46 | $25.81 | 1,038,525 |
| 2021-02-25 | $29.01 | $29.29 | $28.07 | $28.13 | $26.13 | 1,004,228 |
| 2021-02-24 | $29.12 | $29.47 | $28.86 | $29.20 | $27.13 | 1,454,901 |
| 2021-02-23 | $29.26 | $29.62 | $28.67 | $29.08 | $27.02 | 1,011,198 |
| 2021-02-22 | $31.45 | $31.64 | $29.52 | $29.63 | $27.53 | 950,232 |
| 2021-02-19 | $31.36 | $31.86 | $31.08 | $31.69 | $29.44 | 597,412 |
| 2021-02-18 | $31.44 | $31.73 | $31.13 | $31.29 | $29.07 | 460,648 |
| 2021-02-17 | $31.86 | $31.98 | $31.36 | $31.65 | $29.40 | 762,302 |
| 2021-02-16 | $32.65 | $32.72 | $31.59 | $31.86 | $29.60 | 640,042 |
| 2021-02-12 | $31.92 | $32.61 | $31.87 | $32.56 | $30.25 | 518,609 |
| 2021-02-11 | $32.46 | $32.55 | $31.57 | $32.12 | $29.84 | 379,434 |
| 2021-02-10 | $32.54 | $32.69 | $31.79 | $32.38 | $30.08 | 462,852 |
| 2021-02-09 | $32.25 | $32.61 | $31.70 | $32.21 | $29.92 | 517,060 |
| 2021-02-08 | $32.63 | $32.83 | $32.12 | $32.25 | $29.96 | 732,825 |
| 2021-02-05 | $32.22 | $32.69 | $32.04 | $32.43 | $30.13 | 670,233 |
| 2021-02-04 | $31.81 | $32.00 | $31.28 | $31.90 | $29.64 | 558,088 |
| 2021-02-03 | $31.76 | $32.42 | $31.25 | $31.75 | $29.50 | 806,460 |
| 2021-02-02 | $31.50 | $32.05 | $31.10 | $31.72 | $29.47 | 630,819 |
| 2021-02-01 | $31.15 | $31.36 | $30.54 | $31.25 | $29.03 | 492,141 |
| 2021-01-29 | $31.61 | $31.91 | $30.88 | $30.98 | $28.78 | 766,215 |
| 2021-01-28 | $31.39 | $32.20 | $31.06 | $31.61 | $29.37 | 1,187,496 |
| 2021-01-27 | $32.35 | $32.41 | $30.80 | $30.89 | $28.70 | 1,294,061 |
| 2021-01-26 | $35.00 | $35.13 | $32.97 | $32.98 | $30.64 | 679,209 |
| 2021-01-25 | $35.01 | $35.38 | $34.11 | $35.05 | $32.56 | 913,433 |
| 2021-01-22 | $35.00 | $35.24 | $34.35 | $35.11 | $32.62 | 675,025 |
| 2021-01-21 | $34.73 | $35.63 | $34.35 | $35.25 | $32.75 | 853,576 |
| 2021-01-20 | $33.94 | $34.85 | $33.66 | $34.50 | $32.05 | 616,734 |
| 2021-01-19 | $34.10 | $34.48 | $33.64 | $33.79 | $31.39 | 614,493 |
| 2021-01-15 | $33.94 | $34.38 | $33.23 | $33.78 | $31.38 | 1,209,158 |
| 2021-01-14 | $34.86 | $34.92 | $33.86 | $34.33 | $31.89 | 783,249 |
| 2021-01-13 | $34.86 | $35.69 | $34.50 | $34.79 | $32.32 | 571,769 |
| 2021-01-12 | $35.03 | $35.33 | $34.16 | $34.72 | $32.26 | 1,645,225 |
| 2021-01-11 | $35.42 | $35.62 | $34.38 | $34.80 | $32.33 | 1,313,153 |
| 2021-01-08 | $36.62 | $36.92 | $35.24 | $35.77 | $33.23 | 812,330 |
| 2021-01-07 | $36.26 | $37.23 | $35.77 | $36.52 | $33.93 | 1,057,398 |
| 2021-01-06 | $34.04 | $36.51 | $34.00 | $35.81 | $33.27 | 2,054,520 |
| 2021-01-05 | $33.52 | $33.81 | $32.94 | $33.59 | $31.21 | 732,046 |
| 2021-01-04 | $32.24 | $33.50 | $32.00 | $33.47 | $31.09 | 1,146,794 |
| 2020-12-31 | $32.07 | $32.17 | $31.61 | $31.93 | $29.66 | 972,936 |
| 2020-12-30 | $31.91 | $32.35 | $31.59 | $32.13 | $29.85 | 729,435 |
| 2020-12-29 | $32.44 | $32.60 | $31.56 | $31.77 | $29.52 | 736,139 |
| 2020-12-28 | $33.05 | $33.32 | $32.18 | $32.39 | $30.09 | 561,802 |
| 2020-12-24 | $33.05 | $33.38 | $32.64 | $32.67 | $30.35 | 346,246 |
| 2020-12-23 | $32.99 | $33.23 | $32.79 | $32.91 | $30.57 | 1,022,600 |
| 2020-12-22 | $32.00 | $32.93 | $31.94 | $32.53 | $30.22 | 1,020,598 |
| 2020-12-21 | $31.61 | $31.83 | $31.12 | $31.78 | $29.52 | 1,399,186 |
| 2020-12-18 | $31.91 | $32.27 | $31.48 | $32.18 | $29.90 | 3,386,620 |
| 2020-12-17 | $31.20 | $31.84 | $31.07 | $31.64 | $29.39 | 1,151,875 |
| 2020-12-16 | $31.40 | $31.42 | $31.05 | $31.16 | $28.95 | 520,809 |
| 2020-12-15 | $30.30 | $31.23 | $30.15 | $31.21 | $28.99 | 585,490 |
| 2020-12-14 | $31.33 | $31.58 | $30.43 | $30.51 | $28.34 | 530,387 |
| 2020-12-11 | $30.25 | $30.92 | $30.16 | $30.87 | $28.68 | 459,248 |
| 2020-12-10 | $30.21 | $30.41 | $29.69 | $30.38 | $28.22 | 387,004 |
| 2020-12-09 | $31.30 | $31.40 | $30.06 | $30.39 | $28.23 | 565,369 |
| 2020-12-08 | $31.00 | $31.45 | $30.72 | $31.12 | $28.91 | 1,840,551 |
| 2020-12-07 | $30.00 | $30.89 | $30.00 | $30.84 | $28.65 | 654,255 |
| 2020-12-04 | $29.39 | $29.97 | $29.25 | $29.95 | $27.82 | 375,381 |
| 2020-12-03 | $29.61 | $29.81 | $29.24 | $29.39 | $27.30 | 1,052,710 |
| 2020-12-02 | $29.50 | $29.75 | $29.15 | $29.53 | $27.43 | 616,502 |
| 2020-12-01 | $29.50 | $29.77 | $29.11 | $29.58 | $27.48 | 784,739 |
| 2020-11-30 | $29.54 | $29.54 | $28.95 | $29.27 | $27.19 | 469,040 |
| 2020-11-27 | $29.32 | $29.65 | $29.27 | $29.51 | $27.12 | 258,569 |
| 2020-11-25 | $29.69 | $29.77 | $28.95 | $29.32 | $26.95 | 499,675 |
| 2020-11-24 | $29.66 | $30.01 | $29.52 | $29.69 | $27.29 | 554,077 |
| 2020-11-23 | $29.49 | $29.58 | $29.15 | $29.25 | $26.88 | 419,662 |
| 2020-11-20 | $29.15 | $29.63 | $29.04 | $29.23 | $26.86 | 478,100 |
| 2020-11-19 | $29.00 | $29.37 | $28.83 | $29.06 | $26.71 | 340,247 |
| 2020-11-18 | $29.50 | $29.66 | $29.01 | $29.04 | $26.69 | 360,898 |
| 2020-11-17 | $29.40 | $29.88 | $29.25 | $29.34 | $26.96 | 357,693 |
| 2020-11-16 | $30.59 | $30.59 | $29.35 | $29.70 | $27.30 | 439,298 |
| 2020-11-13 | $30.13 | $30.39 | $29.81 | $29.85 | $27.43 | 556,632 |
| 2020-11-12 | $30.70 | $31.00 | $29.57 | $29.87 | $27.45 | 589,245 |
| 2020-11-11 | $30.45 | $30.91 | $30.32 | $30.64 | $28.16 | 722,165 |
| 2020-11-10 | $29.64 | $30.86 | $29.55 | $30.36 | $27.90 | 545,465 |
| 2020-11-09 | $31.54 | $32.79 | $29.27 | $29.30 | $26.93 | 877,188 |
| 2020-11-06 | $30.07 | $30.30 | $29.43 | $29.52 | $27.13 | 479,343 |
| 2020-11-05 | $28.75 | $29.95 | $28.17 | $29.92 | $27.50 | 556,705 |
| 2020-11-04 | $29.31 | $29.98 | $28.34 | $28.47 | $26.17 | 656,468 |
| 2020-11-03 | $29.74 | $30.21 | $29.37 | $29.67 | $27.27 | 667,594 |
| 2020-11-02 | $28.24 | $29.42 | $28.17 | $29.29 | $26.92 | 524,986 |
| 2020-10-30 | $28.71 | $29.09 | $27.81 | $28.16 | $25.88 | 579,039 |
| 2020-10-29 | $28.35 | $28.99 | $27.77 | $28.81 | $26.48 | 474,235 |
| 2020-10-28 | $28.50 | $28.95 | $28.06 | $28.48 | $26.17 | 474,631 |
| 2020-10-27 | $28.95 | $29.13 | $28.53 | $28.90 | $26.56 | 691,227 |
| 2020-10-26 | $29.54 | $29.69 | $29.01 | $29.05 | $26.70 | 430,486 |
| 2020-10-23 | $29.50 | $29.98 | $29.22 | $29.93 | $27.51 | 497,343 |
| 2020-10-22 | $29.27 | $29.66 | $29.10 | $29.44 | $27.06 | 993,444 |
| 2020-10-21 | $30.10 | $30.54 | $29.29 | $29.36 | $26.98 | 549,003 |
| 2020-10-20 | $29.53 | $30.10 | $29.40 | $30.04 | $27.61 | 1,178,769 |
| 2020-10-19 | $29.82 | $29.85 | $29.24 | $29.25 | $26.88 | 989,827 |
| 2020-10-16 | $29.87 | $30.13 | $29.56 | $29.67 | $27.27 | 878,702 |
| 2020-10-15 | $29.13 | $29.92 | $29.06 | $29.71 | $27.30 | 541,384 |
| 2020-10-14 | $29.66 | $29.97 | $29.31 | $29.54 | $27.15 | 470,867 |
| 2020-10-13 | $29.79 | $29.87 | $29.39 | $29.54 | $27.15 | 586,585 |
| 2020-10-12 | $30.79 | $30.95 | $29.72 | $29.98 | $27.55 | 744,002 |
| 2020-10-09 | $30.93 | $31.00 | $30.32 | $30.74 | $28.25 | 553,891 |
| 2020-10-08 | $30.29 | $30.79 | $29.96 | $30.76 | $28.27 | 544,256 |
| 2020-10-07 | $29.82 | $30.38 | $29.50 | $29.93 | $27.51 | 1,257,200 |
| 2020-10-06 | $28.94 | $30.62 | $28.91 | $29.69 | $27.29 | 1,421,047 |
| 2020-10-05 | $27.79 | $28.80 | $27.77 | $28.78 | $26.45 | 794,814 |
| 2020-10-02 | $26.73 | $27.73 | $26.69 | $27.57 | $25.34 | 670,542 |
| 2020-10-01 | $27.17 | $27.27 | $26.68 | $27.17 | $24.97 | 717,331 |
| 2020-09-30 | $25.95 | $27.12 | $25.90 | $26.96 | $24.78 | 1,069,425 |
| 2020-09-29 | $24.99 | $25.79 | $24.86 | $25.77 | $23.68 | 497,492 |
| 2020-09-28 | $25.00 | $25.13 | $24.74 | $24.88 | $22.87 | 355,980 |
| 2020-09-25 | $24.06 | $24.89 | $24.06 | $24.85 | $22.84 | 372,708 |
| 2020-09-24 | $24.39 | $24.44 | $23.94 | $24.27 | $22.31 | 499,938 |
| 2020-09-23 | $24.77 | $25.06 | $24.34 | $24.37 | $22.40 | 416,112 |
| 2020-09-22 | $24.63 | $24.98 | $24.54 | $24.86 | $22.85 | 521,186 |
| 2020-09-21 | $25.56 | $25.59 | $24.28 | $24.65 | $22.65 | 918,827 |
| 2020-09-18 | $25.90 | $25.92 | $25.23 | $25.78 | $23.69 | 2,822,578 |
| 2020-09-17 | $25.57 | $26.03 | $25.25 | $25.66 | $23.58 | 886,943 |
| 2020-09-16 | $24.76 | $26.11 | $24.74 | $25.70 | $23.62 | 1,089,224 |
| 2020-09-15 | $24.57 | $25.21 | $24.57 | $24.75 | $22.75 | 644,419 |
| 2020-09-14 | $23.41 | $24.49 | $23.30 | $24.47 | $22.49 | 732,897 |
| 2020-09-11 | $23.13 | $23.21 | $22.69 | $23.16 | $21.28 | 640,432 |
| 2020-09-10 | $23.55 | $23.57 | $23.05 | $23.07 | $21.20 | 290,373 |
| 2020-09-09 | $23.41 | $23.77 | $23.26 | $23.56 | $21.65 | 277,335 |
| 2020-09-08 | $24.04 | $24.10 | $23.33 | $23.33 | $21.44 | 343,351 |
| 2020-09-04 | $24.38 | $24.40 | $23.33 | $23.90 | $21.97 | 389,733 |
| 2020-09-03 | $25.11 | $25.20 | $24.21 | $24.38 | $22.41 | 394,095 |
| 2020-09-02 | $24.93 | $25.26 | $24.87 | $25.19 | $23.15 | 466,213 |
| 2020-09-01 | $25.36 | $25.43 | $24.69 | $24.97 | $22.95 | 482,225 |
| 2020-08-31 | $25.43 | $25.83 | $25.43 | $25.51 | $23.44 | 554,957 |
| 2020-08-28 | $26.04 | $26.15 | $25.47 | $25.61 | $23.25 | 556,469 |
| 2020-08-27 | $25.45 | $26.10 | $25.45 | $26.02 | $23.62 | 383,243 |
| 2020-08-26 | $25.57 | $25.57 | $25.16 | $25.32 | $22.99 | 342,354 |
| 2020-08-25 | $25.91 | $25.94 | $25.47 | $25.58 | $23.22 | 847,176 |
| 2020-08-24 | $25.97 | $25.97 | $25.56 | $25.75 | $23.38 | 543,450 |
| 2020-08-21 | $25.64 | $25.86 | $25.43 | $25.77 | $23.40 | 971,405 |
| 2020-08-20 | $25.85 | $26.04 | $25.55 | $25.74 | $23.37 | 476,328 |
| 2020-08-19 | $26.05 | $26.38 | $25.92 | $25.99 | $23.60 | 546,133 |
| 2020-08-18 | $26.17 | $26.30 | $25.62 | $26.09 | $23.69 | 565,775 |
| 2020-08-17 | $26.21 | $26.42 | $25.96 | $26.12 | $23.71 | 622,501 |
| 2020-08-14 | $26.55 | $26.68 | $26.14 | $26.24 | $23.82 | 447,411 |
| 2020-08-13 | $26.57 | $26.81 | $26.39 | $26.48 | $24.04 | 506,039 |
| 2020-08-12 | $26.62 | $27.06 | $26.54 | $26.61 | $24.16 | 495,984 |
| 2020-08-11 | $26.83 | $27.12 | $26.35 | $26.50 | $24.06 | 745,726 |
| 2020-08-10 | $26.94 | $27.07 | $26.53 | $26.73 | $24.27 | 840,536 |
| 2020-08-07 | $25.77 | $27.05 | $25.76 | $26.88 | $24.40 | 529,674 |
| 2020-08-06 | $26.28 | $26.32 | $25.20 | $25.77 | $23.40 | 438,315 |
| 2020-08-05 | $25.16 | $25.83 | $25.04 | $25.77 | $23.40 | 802,084 |
| 2020-08-04 | $24.64 | $25.01 | $24.52 | $24.95 | $22.65 | 345,055 |
| 2020-08-03 | $24.54 | $24.78 | $24.29 | $24.65 | $22.38 | 311,345 |
| 2020-07-31 | $24.32 | $24.57 | $24.08 | $24.54 | $22.28 | 478,744 |
| 2020-07-30 | $24.31 | $24.49 | $24.09 | $24.36 | $22.12 | 444,541 |
| 2020-07-29 | $24.05 | $24.54 | $23.94 | $24.50 | $22.24 | 425,066 |
| 2020-07-28 | $23.77 | $24.25 | $23.76 | $24.00 | $21.79 | 341,495 |
| 2020-07-27 | $24.18 | $24.39 | $23.62 | $23.93 | $21.73 | 307,115 |
| 2020-07-24 | $24.57 | $24.64 | $24.00 | $24.16 | $21.94 | 370,730 |
| 2020-07-23 | $24.50 | $25.05 | $24.43 | $24.62 | $22.35 | 404,534 |
| 2020-07-22 | $23.83 | $24.52 | $23.76 | $24.41 | $22.16 | 364,553 |
| 2020-07-21 | $23.63 | $24.04 | $23.53 | $23.93 | $21.73 | 482,985 |
| 2020-07-20 | $23.48 | $23.59 | $23.09 | $23.33 | $21.18 | 243,413 |
| 2020-07-17 | $23.40 | $23.68 | $23.36 | $23.61 | $21.44 | 373,238 |
| 2020-07-16 | $23.56 | $23.64 | $23.20 | $23.34 | $21.19 | 472,571 |
| 2020-07-15 | $23.57 | $23.88 | $23.32 | $23.49 | $21.33 | 481,856 |
| 2020-07-14 | $22.76 | $23.28 | $22.56 | $23.27 | $21.13 | 322,569 |
| 2020-07-13 | $22.69 | $23.20 | $22.53 | $22.73 | $20.64 | 443,755 |
| 2020-07-10 | $22.19 | $22.79 | $22.06 | $22.58 | $20.50 | 397,356 |
| 2020-07-09 | $22.95 | $23.02 | $22.12 | $22.21 | $20.16 | 716,211 |
| 2020-07-08 | $22.95 | $23.13 | $22.70 | $22.96 | $20.85 | 483,146 |
| 2020-07-07 | $22.87 | $23.16 | $22.66 | $23.01 | $20.89 | 529,782 |
| 2020-07-06 | $23.54 | $23.70 | $22.90 | $23.06 | $20.94 | 403,171 |
| 2020-07-02 | $23.35 | $23.37 | $23.04 | $23.21 | $21.07 | 528,862 |
| 2020-07-01 | $22.60 | $23.07 | $22.60 | $22.97 | $20.85 | 532,197 |
| 2020-06-30 | $22.94 | $23.19 | $22.86 | $23.06 | $20.94 | 347,775 |
| 2020-06-29 | $22.77 | $23.03 | $22.53 | $23.00 | $20.88 | 327,074 |
| 2020-06-26 | $22.99 | $23.14 | $22.58 | $22.71 | $20.62 | 1,059,356 |
| 2020-06-25 | $23.12 | $23.17 | $22.75 | $23.16 | $21.03 | 419,930 |
| 2020-06-24 | $23.26 | $23.41 | $22.83 | $23.19 | $21.05 | 595,077 |
| 2020-06-23 | $24.99 | $24.99 | $23.47 | $23.60 | $21.43 | 829,693 |
| 2020-06-22 | $23.68 | $25.09 | $23.58 | $24.75 | $22.47 | 1,508,432 |
| 2020-06-19 | $24.19 | $24.33 | $23.58 | $23.71 | $21.53 | 847,630 |
| 2020-06-18 | $23.46 | $24.17 | $23.44 | $23.81 | $21.62 | 449,680 |
| 2020-06-17 | $24.03 | $24.03 | $23.43 | $23.68 | $21.50 | 825,487 |
| 2020-06-16 | $23.25 | $24.33 | $22.60 | $23.85 | $21.65 | 1,395,359 |
| 2020-06-15 | $21.74 | $22.83 | $21.69 | $22.72 | $20.63 | 649,209 |
| 2020-06-12 | $22.69 | $22.88 | $21.84 | $22.16 | $20.12 | 1,022,545 |
| 2020-06-11 | $22.50 | $22.77 | $22.05 | $22.15 | $20.11 | 649,921 |
| 2020-06-10 | $23.08 | $23.33 | $22.63 | $23.01 | $20.89 | 818,867 |
| 2020-06-09 | $23.12 | $23.18 | $22.68 | $23.05 | $20.93 | 634,482 |
| 2020-06-08 | $22.97 | $23.55 | $22.84 | $23.40 | $21.25 | 433,420 |
| 2020-06-05 | $23.20 | $23.58 | $22.84 | $22.92 | $20.81 | 483,162 |
| 2020-06-04 | $22.28 | $22.88 | $22.12 | $22.86 | $20.75 | 1,022,866 |
| 2020-06-03 | $22.43 | $22.70 | $22.40 | $22.50 | $20.43 | 594,950 |
| 2020-06-02 | $22.24 | $22.46 | $21.91 | $22.26 | $20.21 | 529,892 |
| 2020-06-01 | $21.84 | $22.36 | $21.71 | $22.06 | $20.03 | 891,969 |
| 2020-05-29 | $21.43 | $22.08 | $21.43 | $21.91 | $19.89 | 977,256 |
| 2020-05-28 | $21.67 | $22.17 | $21.33 | $21.74 | $19.55 | 806,793 |
| 2020-05-27 | $21.51 | $21.63 | $20.62 | $21.51 | $19.34 | 873,321 |
| 2020-05-26 | $21.63 | $21.63 | $21.03 | $21.20 | $19.07 | 1,028,895 |
| 2020-05-22 | $21.07 | $21.17 | $20.76 | $21.16 | $19.03 | 524,920 |
| 2020-05-21 | $20.88 | $21.13 | $20.68 | $21.03 | $18.91 | 585,531 |
| 2020-05-20 | $20.99 | $21.07 | $20.77 | $20.97 | $18.86 | 755,391 |
| 2020-05-19 | $20.93 | $21.19 | $20.65 | $20.68 | $18.60 | 1,315,219 |
| 2020-05-18 | $21.00 | $21.20 | $20.79 | $20.93 | $18.82 | 652,116 |
| 2020-05-15 | $20.52 | $20.59 | $20.22 | $20.36 | $18.31 | 605,706 |
| 2020-05-14 | $20.32 | $20.53 | $19.86 | $20.50 | $18.44 | 682,435 |
| 2020-05-13 | $20.84 | $21.03 | $20.35 | $20.63 | $18.55 | 689,578 |
| 2020-05-12 | $21.47 | $21.67 | $20.88 | $21.00 | $18.89 | 971,552 |
| 2020-05-11 | $20.79 | $21.81 | $20.67 | $21.49 | $19.33 | 960,903 |
| 2020-05-08 | $20.77 | $21.14 | $20.64 | $21.02 | $18.90 | 529,412 |
| 2020-05-07 | $20.11 | $20.56 | $19.74 | $20.44 | $18.38 | 507,080 |
| 2020-05-06 | $20.40 | $20.40 | $19.73 | $19.84 | $17.84 | 691,661 |
| 2020-05-05 | $20.09 | $20.43 | $19.93 | $20.31 | $18.26 | 446,647 |
| 2020-05-04 | $19.30 | $19.72 | $19.11 | $19.70 | $17.72 | 391,113 |
| 2020-05-01 | $19.73 | $19.84 | $19.26 | $19.50 | $17.54 | 679,608 |
| 2020-04-30 | $20.31 | $20.31 | $19.65 | $20.03 | $18.01 | 791,045 |
| 2020-04-29 | $21.00 | $21.21 | $20.00 | $20.38 | $18.33 | 876,320 |
| 2020-04-28 | $20.50 | $21.22 | $20.50 | $20.78 | $18.69 | 526,475 |
| 2020-04-27 | $20.39 | $20.55 | $20.23 | $20.30 | $18.26 | 635,293 |
| 2020-04-24 | $20.19 | $20.40 | $19.80 | $20.17 | $18.14 | 513,385 |
| 2020-04-23 | $19.56 | $20.36 | $19.56 | $20.10 | $18.08 | 837,590 |
| 2020-04-22 | $19.65 | $20.10 | $19.10 | $19.75 | $17.76 | 682,931 |
| 2020-04-21 | $18.83 | $19.40 | $18.73 | $19.15 | $17.22 | 784,111 |
| 2020-04-20 | $19.39 | $19.53 | $19.04 | $19.16 | $17.23 | 452,405 |
| 2020-04-17 | $19.53 | $19.77 | $19.07 | $19.68 | $17.70 | 476,310 |
| 2020-04-16 | $19.05 | $19.24 | $18.60 | $19.10 | $17.18 | 597,919 |
| 2020-04-15 | $19.39 | $19.47 | $18.64 | $19.00 | $17.09 | 1,418,322 |
| 2020-04-14 | $20.03 | $20.33 | $19.69 | $19.96 | $17.95 | 406,998 |
| 2020-04-13 | $19.72 | $19.99 | $19.14 | $19.62 | $17.64 | 476,028 |
| 2020-04-09 | $19.58 | $20.50 | $19.41 | $20.03 | $18.01 | 1,060,187 |
| 2020-04-08 | $19.16 | $19.50 | $18.89 | $19.24 | $17.30 | 645,597 |
| 2020-04-07 | $19.80 | $19.89 | $18.91 | $19.04 | $17.12 | 941,346 |
| 2020-04-06 | $18.97 | $19.53 | $18.85 | $19.35 | $17.40 | 740,453 |
| 2020-04-03 | $17.56 | $18.50 | $17.56 | $18.37 | $16.52 | 919,559 |
| 2020-04-02 | $17.95 | $18.58 | $17.11 | $17.79 | $16.00 | 1,474,498 |
| 2020-04-01 | $18.00 | $18.22 | $17.48 | $17.90 | $16.10 | 790,591 |
| 2020-03-31 | $18.76 | $19.24 | $18.48 | $18.80 | $16.91 | 899,461 |
| 2020-03-30 | $18.77 | $19.55 | $18.50 | $19.03 | $17.11 | 618,476 |
| 2020-03-27 | $19.47 | $19.99 | $18.29 | $18.82 | $16.92 | 679,523 |
| 2020-03-26 | $18.76 | $20.34 | $18.53 | $20.23 | $18.19 | 942,269 |
| 2020-03-25 | $18.87 | $19.28 | $18.04 | $18.49 | $16.63 | 869,558 |
| 2020-03-24 | $19.18 | $19.86 | $18.39 | $18.89 | $16.99 | 956,528 |
| 2020-03-23 | $19.42 | $19.63 | $17.22 | $18.41 | $16.56 | 1,088,847 |
| 2020-03-20 | $18.53 | $20.98 | $18.13 | $19.63 | $17.65 | 1,931,383 |
| 2020-03-19 | $17.53 | $19.12 | $16.56 | $18.41 | $16.56 | 990,538 |
| 2020-03-18 | $18.31 | $18.78 | $16.55 | $17.38 | $15.63 | 1,098,817 |
| 2020-03-17 | $17.03 | $19.55 | $16.69 | $19.28 | $17.34 | 1,446,943 |
| 2020-03-16 | $17.84 | $18.00 | $16.12 | $16.61 | $14.94 | 1,221,622 |
| 2020-03-13 | $19.69 | $20.04 | $18.24 | $20.04 | $18.02 | 1,353,498 |
| 2020-03-12 | $20.33 | $20.33 | $17.54 | $18.91 | $17.01 | 1,864,956 |
| 2020-03-11 | $21.43 | $22.01 | $21.09 | $21.34 | $19.19 | 1,393,443 |
| 2020-03-10 | $21.92 | $22.78 | $20.83 | $21.98 | $19.77 | 1,926,339 |
| 2020-03-09 | $21.11 | $21.87 | $20.67 | $21.48 | $19.32 | 1,787,396 |
| 2020-03-06 | $21.29 | $22.08 | $20.83 | $22.05 | $19.83 | 1,452,778 |
| 2020-03-05 | $21.41 | $22.04 | $21.33 | $21.59 | $19.42 | 857,282 |
| 2020-03-04 | $21.34 | $21.90 | $21.20 | $21.81 | $19.61 | 496,588 |
| 2020-03-03 | $21.60 | $21.90 | $20.80 | $21.09 | $18.97 | 650,105 |
| 2020-03-02 | $21.00 | $21.64 | $20.58 | $21.59 | $19.42 | 809,301 |
| 2020-02-28 | $20.36 | $21.07 | $20.05 | $21.04 | $18.92 | 1,552,234 |
| 2020-02-27 | $20.50 | $22.10 | $19.26 | $21.25 | $18.92 | 1,735,600 |
| 2020-02-26 | $21.51 | $21.85 | $21.26 | $21.35 | $19.01 | 537,130 |
| 2020-02-25 | $22.46 | $22.53 | $21.42 | $21.53 | $19.17 | 839,761 |
| 2020-02-24 | $22.56 | $22.59 | $22.09 | $22.43 | $19.97 | 510,070 |
| 2020-02-21 | $23.01 | $23.08 | $22.66 | $22.87 | $20.36 | 475,796 |
| 2020-02-20 | $23.07 | $23.24 | $22.65 | $23.00 | $20.48 | 450,900 |
| 2020-02-19 | $22.47 | $23.21 | $22.27 | $23.11 | $20.58 | 814,743 |
| 2020-02-18 | $22.04 | $22.35 | $21.90 | $22.26 | $19.82 | 612,185 |
| 2020-02-14 | $22.00 | $22.12 | $21.85 | $22.00 | $19.59 | 423,100 |
| 2020-02-13 | $22.00 | $22.16 | $21.89 | $21.99 | $19.58 | 670,876 |
| 2020-02-12 | $21.85 | $22.22 | $21.63 | $22.00 | $19.59 | 733,335 |
| 2020-02-11 | $21.49 | $21.90 | $21.47 | $21.77 | $19.38 | 1,084,659 |
| 2020-02-10 | $21.56 | $21.59 | $21.32 | $21.38 | $19.04 | 535,166 |
| 2020-02-07 | $21.59 | $21.75 | $21.51 | $21.57 | $19.21 | 332,490 |
| 2020-02-06 | $21.96 | $21.97 | $21.60 | $21.62 | $19.25 | 311,597 |
| 2020-02-05 | $21.36 | $21.86 | $21.30 | $21.79 | $19.40 | 567,981 |
| 2020-02-04 | $21.55 | $21.61 | $21.30 | $21.31 | $18.97 | 418,791 |
| 2020-02-03 | $21.20 | $21.59 | $21.18 | $21.52 | $19.16 | 415,231 |
| 2020-01-31 | $21.67 | $21.67 | $21.16 | $21.17 | $18.85 | 590,740 |
| 2020-01-30 | $21.31 | $21.54 | $21.21 | $21.54 | $19.18 | 330,951 |
| 2020-01-29 | $21.32 | $21.53 | $21.24 | $21.45 | $19.10 | 405,153 |
| 2020-01-28 | $21.29 | $21.40 | $21.17 | $21.34 | $19.00 | 508,297 |
| 2020-01-27 | $21.20 | $21.44 | $21.07 | $21.23 | $18.90 | 395,016 |
| 2020-01-24 | $21.24 | $21.51 | $21.15 | $21.30 | $18.97 | 505,390 |
| 2020-01-23 | $21.30 | $21.33 | $21.00 | $21.19 | $18.87 | 1,042,905 |
| 2020-01-22 | $21.73 | $21.78 | $21.02 | $21.22 | $18.89 | 849,253 |
| 2020-01-21 | $21.63 | $21.89 | $21.42 | $21.68 | $19.30 | 802,722 |
| 2020-01-17 | $21.65 | $21.83 | $21.42 | $21.61 | $19.24 | 532,871 |
| 2020-01-16 | $21.44 | $21.69 | $21.36 | $21.61 | $19.24 | 472,023 |
| 2020-01-15 | $20.81 | $21.48 | $20.73 | $21.47 | $19.12 | 790,054 |
| 2020-01-14 | $20.23 | $20.73 | $20.15 | $20.72 | $18.45 | 563,348 |
| 2020-01-13 | $20.04 | $20.34 | $19.99 | $20.15 | $17.94 | 1,126,284 |
| 2020-01-10 | $20.28 | $20.33 | $20.09 | $20.11 | $17.91 | 352,606 |
| 2020-01-09 | $20.28 | $20.39 | $20.05 | $20.28 | $18.06 | 848,356 |
| 2020-01-08 | $20.01 | $20.39 | $19.84 | $20.20 | $17.99 | 1,150,318 |
| 2020-01-07 | $20.01 | $20.13 | $19.93 | $19.98 | $17.79 | 810,802 |
| 2020-01-06 | $20.02 | $20.29 | $20.01 | $20.07 | $17.87 | 288,973 |
| 2020-01-03 | $19.90 | $20.11 | $19.90 | $20.01 | $17.82 | 773,138 |
| 2020-01-02 | $20.03 | $20.13 | $19.93 | $20.05 | $17.85 | 317,885 |
| 2019-12-31 | $20.08 | $20.27 | $19.95 | $19.95 | $17.76 | 388,229 |
| 2019-12-30 | $20.01 | $20.23 | $19.95 | $20.10 | $17.90 | 561,291 |
| 2019-12-27 | $19.88 | $20.05 | $19.74 | $20.02 | $17.83 | 248,960 |
| 2019-12-26 | $19.70 | $19.93 | $19.63 | $19.85 | $17.67 | 233,829 |
| 2019-12-24 | $19.89 | $19.90 | $19.61 | $19.68 | $17.52 | 142,695 |
| 2019-12-23 | $20.00 | $20.00 | $19.76 | $19.85 | $17.67 | 252,772 |
| 2019-12-20 | $19.61 | $20.24 | $19.61 | $19.99 | $17.80 | 1,557,450 |
| 2019-12-19 | $19.46 | $19.78 | $19.46 | $19.64 | $17.49 | 375,921 |
| 2019-12-18 | $19.35 | $19.49 | $19.13 | $19.45 | $17.32 | 527,561 |
| 2019-12-17 | $19.69 | $19.73 | $19.32 | $19.36 | $17.24 | 498,067 |
| 2019-12-16 | $19.42 | $19.69 | $19.24 | $19.67 | $17.51 | 706,964 |
| 2019-12-13 | $19.46 | $19.55 | $19.17 | $19.33 | $17.21 | 547,144 |
| 2019-12-12 | $19.59 | $19.74 | $19.41 | $19.46 | $17.33 | 395,544 |
| 2019-12-11 | $19.77 | $19.82 | $19.48 | $19.63 | $17.48 | 424,144 |
| 2019-12-10 | $19.54 | $19.83 | $19.43 | $19.74 | $17.58 | 458,902 |
| 2019-12-09 | $19.38 | $19.79 | $19.26 | $19.57 | $17.43 | 823,752 |
| 2019-12-06 | $19.41 | $19.64 | $19.22 | $19.25 | $17.14 | 601,766 |
| 2019-12-05 | $19.23 | $19.40 | $19.15 | $19.38 | $17.26 | 683,632 |
| 2019-12-04 | $19.35 | $19.98 | $19.19 | $19.20 | $17.10 | 1,086,990 |
| 2019-12-03 | $18.64 | $19.20 | $18.55 | $19.11 | $17.02 | 2,867,922 |
| 2019-12-02 | $19.76 | $19.84 | $19.26 | $19.30 | $17.18 | 601,005 |
| 2019-11-29 | $19.73 | $19.99 | $19.66 | $19.83 | $17.66 | 188,060 |
| 2019-11-27 | $19.86 | $20.02 | $19.76 | $19.95 | $17.59 | 462,681 |
| 2019-11-26 | $19.40 | $19.88 | $19.40 | $19.77 | $17.43 | 690,414 |
| 2019-11-25 | $19.40 | $19.52 | $19.21 | $19.35 | $17.06 | 731,658 |
| 2019-11-22 | $19.30 | $19.54 | $19.24 | $19.30 | $17.01 | 452,804 |
| 2019-11-21 | $19.46 | $19.60 | $19.23 | $19.25 | $16.97 | 339,990 |
| 2019-11-20 | $19.40 | $19.62 | $19.28 | $19.40 | $17.10 | 705,974 |
| 2019-11-19 | $19.63 | $19.68 | $19.47 | $19.47 | $17.16 | 478,001 |
| 2019-11-18 | $19.74 | $19.80 | $19.44 | $19.55 | $17.23 | 574,765 |
| 2019-11-15 | $19.94 | $20.04 | $19.68 | $19.75 | $17.41 | 470,038 |
| 2019-11-14 | $19.36 | $19.87 | $19.36 | $19.87 | $17.52 | 390,770 |
| 2019-11-13 | $19.63 | $19.74 | $19.30 | $19.34 | $17.05 | 557,070 |
| 2019-11-12 | $19.58 | $19.77 | $19.50 | $19.67 | $17.34 | 373,600 |
| 2019-11-11 | $19.47 | $19.72 | $19.47 | $19.60 | $17.28 | 407,090 |
| 2019-11-08 | $19.44 | $19.62 | $19.15 | $19.50 | $17.19 | 493,753 |
| 2019-11-07 | $19.28 | $19.89 | $18.98 | $19.45 | $17.15 | 869,893 |
| 2019-11-06 | $19.09 | $19.18 | $18.65 | $19.07 | $16.81 | 621,250 |
| 2019-11-05 | $18.97 | $19.13 | $18.73 | $18.94 | $16.70 | 432,861 |
| 2019-11-04 | $18.64 | $18.88 | $18.60 | $18.80 | $16.57 | 569,598 |
| 2019-11-01 | $18.14 | $18.56 | $18.08 | $18.55 | $16.35 | 692,952 |
| 2019-10-31 | $18.16 | $18.21 | $17.84 | $18.13 | $15.98 | 611,982 |
| 2019-10-30 | $17.59 | $18.40 | $17.58 | $18.15 | $16.00 | 1,021,748 |
| 2019-10-29 | $16.99 | $17.83 | $16.95 | $17.55 | $15.47 | 664,083 |
| 2019-10-28 | $18.47 | $18.55 | $16.98 | $17.04 | $15.02 | 1,836,105 |
| 2019-10-25 | $20.15 | $20.24 | $19.06 | $19.33 | $17.04 | 1,199,466 |
| 2019-10-24 | $20.40 | $20.43 | $20.04 | $20.15 | $17.76 | 323,887 |
| 2019-10-23 | $20.07 | $20.40 | $20.00 | $20.34 | $17.93 | 1,535,518 |
| 2019-10-22 | $20.10 | $20.29 | $19.99 | $20.09 | $17.71 | 579,471 |
| 2019-10-21 | $20.00 | $20.10 | $19.90 | $20.06 | $17.68 | 272,714 |
| 2019-10-18 | $19.56 | $19.92 | $19.52 | $19.91 | $17.55 | 379,854 |
| 2019-10-17 | $19.42 | $19.65 | $19.39 | $19.60 | $17.28 | 438,444 |
| 2019-10-16 | $19.41 | $19.50 | $19.23 | $19.40 | $17.10 | 878,619 |
| 2019-10-15 | $19.27 | $19.47 | $19.19 | $19.40 | $17.10 | 844,434 |
| 2019-10-14 | $19.32 | $19.47 | $19.18 | $19.31 | $17.02 | 756,497 |
| 2019-10-11 | $19.36 | $19.51 | $19.27 | $19.40 | $17.10 | 576,365 |
| 2019-10-10 | $19.25 | $19.29 | $19.10 | $19.25 | $16.97 | 623,524 |
| 2019-10-09 | $19.33 | $19.35 | $19.10 | $19.24 | $16.96 | 317,230 |
| 2019-10-08 | $19.36 | $19.41 | $19.10 | $19.22 | $16.94 | 580,032 |
| 2019-10-07 | $19.34 | $19.48 | $19.14 | $19.40 | $17.10 | 813,740 |
| 2019-10-04 | $18.50 | $19.32 | $18.50 | $19.30 | $17.01 | 1,024,728 |
| 2019-10-03 | $18.02 | $18.50 | $17.99 | $18.50 | $16.31 | 396,985 |
| 2019-10-02 | $18.02 | $18.15 | $17.96 | $18.06 | $15.92 | 399,475 |
| 2019-10-01 | $18.25 | $18.37 | $18.04 | $18.10 | $15.96 | 371,214 |
| 2019-09-30 | $18.15 | $18.32 | $18.01 | $18.25 | $16.09 | 453,321 |
| 2019-09-27 | $18.28 | $18.35 | $18.03 | $18.20 | $16.04 | 296,485 |
| 2019-09-26 | $17.99 | $18.32 | $17.91 | $18.24 | $16.08 | 327,903 |
| 2019-09-25 | $17.69 | $18.03 | $17.63 | $18.01 | $15.88 | 364,276 |
| 2019-09-24 | $17.94 | $17.96 | $17.61 | $17.68 | $15.59 | 993,314 |
| 2019-09-23 | $18.00 | $18.03 | $17.81 | $17.87 | $15.75 | 335,735 |
| 2019-09-20 | $18.15 | $18.16 | $17.94 | $18.05 | $15.91 | 599,691 |
| 2019-09-19 | $18.20 | $18.27 | $18.05 | $18.11 | $15.96 | 313,557 |
| 2019-09-18 | $18.30 | $18.41 | $18.08 | $18.17 | $16.02 | 417,974 |
| 2019-09-17 | $17.90 | $18.23 | $17.80 | $18.20 | $16.04 | 382,932 |
| 2019-09-16 | $18.27 | $18.41 | $17.93 | $17.95 | $15.82 | 499,145 |
| 2019-09-13 | $18.29 | $18.36 | $18.03 | $18.19 | $16.03 | 363,735 |
| 2019-09-12 | $18.44 | $18.58 | $18.16 | $18.25 | $16.09 | 519,947 |
| 2019-09-11 | $18.05 | $18.53 | $17.86 | $18.43 | $16.25 | 811,949 |
| 2019-09-10 | $17.57 | $17.98 | $17.50 | $17.95 | $15.82 | 297,238 |
| 2019-09-09 | $17.57 | $17.76 | $17.49 | $17.57 | $15.49 | 416,884 |
| 2019-09-06 | $17.88 | $17.94 | $17.59 | $17.59 | $15.51 | 181,410 |
| 2019-09-05 | $17.81 | $18.00 | $17.72 | $17.82 | $15.71 | 236,079 |
| 2019-09-04 | $17.82 | $17.89 | $17.70 | $17.79 | $15.68 | 255,420 |
| 2019-09-03 | $17.63 | $17.80 | $17.52 | $17.73 | $15.63 | 341,317 |
| 2019-08-30 | $17.63 | $17.73 | $17.48 | $17.70 | $15.60 | 235,225 |
| 2019-08-29 | $17.65 | $17.93 | $17.65 | $17.75 | $15.47 | 288,389 |
| 2019-08-28 | $17.35 | $17.60 | $17.34 | $17.56 | $15.31 | 281,685 |
| 2019-08-27 | $17.58 | $17.78 | $17.32 | $17.33 | $15.11 | 520,774 |
| 2019-08-26 | $17.51 | $17.61 | $17.43 | $17.48 | $15.24 | 627,165 |
| 2019-08-23 | $17.75 | $17.97 | $17.32 | $17.39 | $15.16 | 706,115 |
| 2019-08-22 | $17.63 | $17.84 | $17.58 | $17.79 | $15.51 | 287,897 |
| 2019-08-21 | $17.71 | $17.73 | $17.55 | $17.66 | $15.39 | 291,000 |
| 2019-08-20 | $17.50 | $17.62 | $17.35 | $17.62 | $15.36 | 315,349 |
| 2019-08-19 | $18.00 | $18.12 | $17.41 | $17.52 | $15.27 | 804,507 |
| 2019-08-16 | $17.61 | $17.96 | $17.61 | $17.90 | $15.60 | 568,191 |
| 2019-08-15 | $17.61 | $17.68 | $17.36 | $17.57 | $15.32 | 439,671 |
| 2019-08-14 | $17.76 | $17.83 | $17.50 | $17.56 | $15.31 | 1,060,993 |
| 2019-08-13 | $17.26 | $17.95 | $17.26 | $17.91 | $15.61 | 508,096 |
| 2019-08-12 | $17.37 | $17.47 | $17.03 | $17.34 | $15.11 | 888,932 |
| 2019-08-09 | $17.17 | $17.60 | $17.14 | $17.40 | $15.17 | 403,056 |
| 2019-08-08 | $16.88 | $17.27 | $16.70 | $17.20 | $14.99 | 480,367 |
| 2019-08-07 | $16.88 | $16.97 | $16.47 | $16.86 | $14.70 | 1,086,659 |
| 2019-08-06 | $17.18 | $17.47 | $16.96 | $17.06 | $14.87 | 1,367,073 |
| 2019-08-05 | $18.00 | $18.11 | $17.55 | $17.64 | $15.38 | 871,580 |
| 2019-08-02 | $18.03 | $18.24 | $17.87 | $18.18 | $15.85 | 452,711 |
| 2019-08-01 | $18.07 | $18.32 | $17.95 | $18.06 | $15.74 | 432,409 |
| 2019-07-31 | $18.25 | $18.41 | $17.96 | $18.02 | $15.71 | 635,295 |
| 2019-07-30 | $18.05 | $18.29 | $18.01 | $18.25 | $15.91 | 383,907 |
| 2019-07-29 | $18.04 | $18.11 | $17.92 | $18.08 | $15.76 | 267,874 |
| 2019-07-26 | $18.09 | $18.17 | $18.00 | $18.05 | $15.73 | 263,638 |
| 2019-07-25 | $18.20 | $18.23 | $17.94 | $18.00 | $15.69 | 287,982 |
| 2019-07-24 | $18.10 | $18.24 | $17.95 | $18.23 | $15.89 | 499,978 |
| 2019-07-23 | $18.03 | $18.32 | $17.92 | $18.08 | $15.76 | 1,545,194 |
| 2019-07-22 | $17.86 | $18.13 | $17.81 | $18.05 | $15.73 | 550,860 |
| 2019-07-19 | $17.59 | $18.06 | $17.56 | $17.86 | $15.57 | 710,532 |
| 2019-07-18 | $17.36 | $17.50 | $17.29 | $17.49 | $15.25 | 386,402 |
| 2019-07-17 | $17.33 | $17.49 | $17.25 | $17.39 | $15.16 | 420,460 |
| 2019-07-16 | $17.20 | $17.31 | $17.20 | $17.27 | $15.05 | 377,623 |
| 2019-07-15 | $17.14 | $17.18 | $17.00 | $17.17 | $14.97 | 454,398 |
| 2019-07-12 | $17.29 | $17.35 | $16.89 | $17.09 | $14.90 | 542,817 |
| 2019-07-11 | $17.31 | $17.47 | $17.23 | $17.33 | $15.11 | 448,952 |
| 2019-07-10 | $17.43 | $17.47 | $17.13 | $17.26 | $15.05 | 610,144 |
| 2019-07-09 | $17.20 | $17.48 | $17.03 | $17.44 | $15.20 | 1,412,003 |
| 2019-07-08 | $17.13 | $17.27 | $17.10 | $17.24 | $15.03 | 540,640 |
| 2019-07-05 | $17.14 | $17.21 | $16.85 | $17.18 | $14.98 | 331,159 |
| 2019-07-03 | $17.05 | $17.27 | $17.05 | $17.23 | $15.02 | 487,854 |
| 2019-07-02 | $16.98 | $17.13 | $16.84 | $17.05 | $14.86 | 496,308 |
| 2019-07-01 | $16.91 | $17.12 | $16.75 | $16.94 | $14.77 | 476,532 |
| 2019-06-28 | $16.90 | $17.13 | $16.75 | $16.86 | $14.70 | 720,274 |
| 2019-06-27 | $16.34 | $16.92 | $16.26 | $16.90 | $14.73 | 978,821 |
| 2019-06-26 | $16.88 | $17.02 | $16.27 | $16.28 | $14.19 | 503,857 |
| 2019-06-25 | $16.99 | $17.16 | $16.83 | $16.89 | $14.72 | 681,836 |
| 2019-06-24 | $16.98 | $17.05 | $16.90 | $16.97 | $14.79 | 520,965 |
| 2019-06-21 | $16.96 | $16.97 | $16.78 | $16.92 | $14.75 | 548,802 |
| 2019-06-20 | $16.75 | $17.05 | $16.63 | $17.00 | $14.82 | 498,090 |
| 2019-06-19 | $16.32 | $16.64 | $16.32 | $16.60 | $14.47 | 518,795 |
| 2019-06-18 | $16.25 | $16.53 | $16.20 | $16.34 | $14.24 | 717,899 |
| 2019-06-17 | $16.10 | $16.34 | $16.02 | $16.30 | $14.21 | 480,199 |
| 2019-06-14 | $16.04 | $16.15 | $15.90 | $16.11 | $14.04 | 349,237 |
| 2019-06-13 | $16.09 | $16.28 | $15.85 | $15.98 | $13.93 | 697,233 |
| 2019-06-12 | $16.08 | $16.14 | $15.80 | $16.02 | $13.96 | 551,140 |
| 2019-06-11 | $15.95 | $16.09 | $15.87 | $16.06 | $14.00 | 512,038 |
| 2019-06-10 | $16.00 | $16.01 | $15.75 | $15.91 | $13.87 | 755,509 |
| 2019-06-07 | $16.25 | $16.53 | $16.09 | $16.10 | $14.03 | 606,769 |
| 2019-06-06 | $15.85 | $16.16 | $15.72 | $16.13 | $14.06 | 603,375 |
| 2019-06-05 | $15.88 | $15.95 | $15.64 | $15.81 | $13.78 | 438,293 |
| 2019-06-04 | $15.50 | $15.95 | $15.41 | $15.88 | $13.84 | 672,050 |
| 2019-06-03 | $15.04 | $15.44 | $15.04 | $15.43 | $13.45 | 806,221 |
| 2019-05-31 | $14.87 | $15.05 | $14.77 | $15.00 | $13.08 | 1,122,202 |
| 2019-05-30 | $15.18 | $15.26 | $14.94 | $15.15 | $13.03 | 732,128 |
| 2019-05-29 | $15.50 | $15.51 | $15.16 | $15.19 | $13.07 | 651,200 |
| 2019-05-28 | $15.59 | $15.62 | $15.50 | $15.58 | $13.40 | 674,235 |
| 2019-05-24 | $15.55 | $15.68 | $15.53 | $15.60 | $13.42 | 273,211 |
| 2019-05-23 | $15.48 | $15.58 | $15.46 | $15.52 | $13.35 | 326,216 |
| 2019-05-22 | $15.57 | $15.68 | $15.50 | $15.52 | $13.35 | 476,909 |
| 2019-05-21 | $15.53 | $15.63 | $15.50 | $15.57 | $13.39 | 417,099 |
| 2019-05-20 | $15.50 | $15.59 | $15.46 | $15.55 | $13.38 | 706,648 |
| 2019-05-17 | $15.46 | $15.60 | $15.43 | $15.56 | $13.38 | 470,549 |
| 2019-05-16 | $15.50 | $15.59 | $15.41 | $15.53 | $13.36 | 731,077 |
| 2019-05-15 | $15.23 | $15.53 | $15.17 | $15.50 | $13.33 | 418,308 |
| 2019-05-14 | $15.36 | $15.42 | $15.15 | $15.29 | $13.15 | 704,620 |
| 2019-05-13 | $15.54 | $15.69 | $15.26 | $15.34 | $13.20 | 1,077,604 |
| 2019-05-10 | $15.64 | $15.76 | $15.49 | $15.66 | $13.47 | 609,039 |
| 2019-05-09 | $15.56 | $15.65 | $15.51 | $15.63 | $13.44 | 1,305,848 |
| 2019-05-08 | $15.60 | $15.66 | $15.52 | $15.59 | $13.41 | 1,086,606 |
| 2019-05-07 | $15.51 | $15.68 | $15.20 | $15.57 | $13.39 | 1,218,049 |
| 2019-05-06 | $15.71 | $15.84 | $15.55 | $15.63 | $13.44 | 520,529 |
| 2019-05-03 | $15.61 | $15.89 | $15.52 | $15.79 | $13.58 | 559,579 |
| 2019-05-02 | $15.72 | $15.72 | $15.45 | $15.54 | $13.37 | 806,321 |
| 2019-05-01 | $15.88 | $15.93 | $15.63 | $15.67 | $13.48 | 771,480 |
| 2019-04-30 | $15.85 | $15.89 | $15.65 | $15.87 | $13.65 | 865,574 |
| 2019-04-29 | $16.09 | $16.15 | $15.69 | $15.80 | $13.59 | 921,896 |
| 2019-04-26 | $15.99 | $16.14 | $15.91 | $16.12 | $13.87 | 380,337 |
| 2019-04-25 | $15.81 | $16.06 | $15.67 | $15.92 | $13.69 | 420,459 |
| 2019-04-24 | $15.78 | $16.04 | $15.67 | $15.93 | $13.70 | 474,586 |
| 2019-04-23 | $15.85 | $15.97 | $15.65 | $15.76 | $13.56 | 563,171 |
| 2019-04-22 | $16.09 | $16.14 | $15.73 | $15.81 | $13.60 | 529,046 |
| 2019-04-18 | $16.04 | $16.10 | $15.91 | $16.02 | $13.78 | 434,431 |
| 2019-04-17 | $16.02 | $16.05 | $15.84 | $16.01 | $13.77 | 633,497 |
| 2019-04-16 | $16.01 | $16.19 | $15.90 | $15.94 | $13.71 | 1,489,762 |
| 2019-04-15 | $15.88 | $16.03 | $15.80 | $16.01 | $13.77 | 743,093 |
| 2019-04-12 | $15.38 | $15.85 | $15.23 | $15.85 | $13.63 | 1,096,302 |
| 2019-04-11 | $15.20 | $15.44 | $15.20 | $15.39 | $13.24 | 402,110 |
| 2019-04-10 | $15.00 | $15.26 | $14.94 | $15.21 | $13.08 | 500,102 |
| 2019-04-09 | $15.01 | $15.09 | $14.96 | $15.00 | $12.90 | 443,647 |
| 2019-04-08 | $15.16 | $15.22 | $14.90 | $15.07 | $12.96 | 888,807 |
| 2019-04-05 | $15.15 | $15.29 | $15.07 | $15.15 | $13.03 | 606,216 |
| 2019-04-04 | $15.15 | $15.23 | $15.00 | $15.16 | $13.04 | 374,051 |
| 2019-04-03 | $15.18 | $15.32 | $15.02 | $15.11 | $13.00 | 377,578 |
| 2019-04-02 | $14.99 | $15.14 | $14.90 | $15.13 | $13.01 | 416,550 |
| 2019-04-01 | $15.16 | $15.19 | $14.92 | $14.96 | $12.87 | 593,160 |
| 2019-03-29 | $14.97 | $15.17 | $14.93 | $15.11 | $13.00 | 652,489 |
| 2019-03-28 | $14.95 | $15.02 | $14.90 | $14.96 | $12.87 | 385,311 |
| 2019-03-27 | $14.96 | $15.04 | $14.89 | $14.95 | $12.86 | 474,924 |
| 2019-03-26 | $14.75 | $14.95 | $14.75 | $14.94 | $12.85 | 360,974 |
| 2019-03-25 | $14.64 | $14.77 | $14.42 | $14.73 | $12.67 | 467,285 |
| 2019-03-22 | $14.78 | $14.82 | $14.65 | $14.70 | $12.64 | 599,183 |
| 2019-03-21 | $14.50 | $14.86 | $14.50 | $14.78 | $12.71 | 444,087 |
| 2019-03-20 | $14.48 | $14.66 | $14.19 | $14.49 | $12.46 | 696,413 |
| 2019-03-19 | $14.70 | $14.73 | $14.42 | $14.50 | $12.47 | 603,245 |
| 2019-03-18 | $14.69 | $14.85 | $14.61 | $14.73 | $12.67 | 304,389 |
| 2019-03-15 | $14.65 | $14.83 | $14.54 | $14.72 | $12.66 | 859,234 |
| 2019-03-14 | $14.91 | $14.93 | $14.62 | $14.69 | $12.64 | 645,860 |
| 2019-03-13 | $15.18 | $15.29 | $14.94 | $14.95 | $12.86 | 604,360 |
| 2019-03-12 | $15.23 | $15.28 | $14.99 | $15.16 | $13.04 | 495,436 |
| 2019-03-11 | $14.95 | $15.26 | $14.95 | $15.20 | $13.08 | 790,038 |
| 2019-03-08 | $14.81 | $14.90 | $14.64 | $14.76 | $12.70 | 461,158 |
| 2019-03-07 | $15.10 | $15.20 | $14.83 | $14.85 | $12.77 | 497,497 |
| 2019-03-06 | $14.93 | $15.39 | $14.80 | $15.11 | $13.00 | 1,921,257 |
| 2019-03-05 | $14.77 | $14.87 | $14.61 | $14.79 | $12.72 | 795,987 |
| 2019-03-04 | $14.55 | $14.84 | $14.42 | $14.81 | $12.74 | 739,039 |
| 2019-03-01 | $15.06 | $15.19 | $14.51 | $14.51 | $12.48 | 1,312,589 |
| 2019-02-28 | $14.45 | $15.08 | $14.21 | $14.99 | $12.89 | 1,567,279 |
| 2019-02-27 | $14.45 | $15.00 | $14.41 | $14.83 | $12.59 | 1,329,833 |
| 2019-02-26 | $14.54 | $14.61 | $14.41 | $14.50 | $12.31 | 717,336 |
| 2019-02-25 | $14.57 | $14.72 | $14.40 | $14.54 | $12.34 | 922,815 |
| 2019-02-22 | $14.49 | $14.65 | $14.37 | $14.60 | $12.39 | 759,853 |
| 2019-02-21 | $14.24 | $14.46 | $14.20 | $14.44 | $12.26 | 876,499 |
| 2019-02-20 | $14.18 | $14.65 | $14.13 | $14.23 | $12.08 | 1,507,491 |
| 2019-02-19 | $14.42 | $14.50 | $14.02 | $14.29 | $12.13 | 1,402,501 |
| 2019-02-15 | $13.75 | $14.86 | $13.71 | $14.51 | $12.32 | 1,784,141 |
| 2019-02-14 | $12.20 | $14.36 | $12.12 | $14.15 | $12.01 | 7,129,699 |
| 2019-02-13 | $14.18 | $14.36 | $13.26 | $13.40 | $11.37 | 4,053,397 |
| 2019-02-12 | $14.70 | $14.80 | $14.57 | $14.68 | $12.46 | 584,208 |
| 2019-02-11 | $14.50 | $14.69 | $14.23 | $14.64 | $12.43 | 1,772,013 |
| 2019-02-08 | $14.42 | $14.69 | $14.39 | $14.43 | $12.25 | 1,194,760 |
| 2019-02-07 | $14.24 | $14.41 | $14.16 | $14.40 | $12.22 | 1,169,902 |
| 2019-02-06 | $14.25 | $14.32 | $14.09 | $14.25 | $12.10 | 1,078,175 |
| 2019-02-05 | $15.00 | $15.08 | $14.10 | $14.24 | $12.09 | 1,883,915 |
| 2019-02-04 | $15.20 | $15.27 | $14.92 | $15.04 | $12.77 | 841,480 |
| 2019-02-01 | $15.02 | $15.17 | $14.92 | $15.10 | $12.82 | 673,274 |
| 2019-01-31 | $14.85 | $15.19 | $14.82 | $15.09 | $12.81 | 1,089,237 |
| 2019-01-30 | $15.41 | $15.44 | $14.78 | $14.80 | $12.56 | 926,362 |
| 2019-01-29 | $15.37 | $15.55 | $15.09 | $15.28 | $12.97 | 708,630 |
| 2019-01-28 | $15.09 | $15.80 | $15.05 | $15.25 | $12.95 | 1,233,285 |
| 2019-01-25 | $16.14 | $16.14 | $15.11 | $15.14 | $12.85 | 1,276,913 |
| 2019-01-24 | $15.55 | $17.35 | $15.49 | $16.15 | $13.71 | 2,216,751 |
| 2019-01-23 | $15.18 | $15.65 | $15.18 | $15.55 | $13.20 | 783,834 |
| 2019-01-22 | $15.32 | $15.33 | $15.05 | $15.17 | $12.88 | 537,509 |
| 2019-01-18 | $14.94 | $15.45 | $14.94 | $15.35 | $13.03 | 1,404,165 |
| 2019-01-17 | $14.56 | $15.09 | $14.40 | $15.02 | $12.75 | 1,594,250 |
| 2019-01-16 | $14.10 | $14.56 | $14.09 | $14.38 | $12.21 | 836,005 |
| 2019-01-15 | $14.28 | $14.38 | $13.44 | $14.09 | $11.96 | 2,144,659 |
| 2019-01-14 | $15.00 | $15.01 | $14.25 | $14.30 | $12.14 | 3,176,128 |
| 2019-01-11 | $16.45 | $16.49 | $16.02 | $16.24 | $13.79 | 1,725,141 |
| 2019-01-10 | $16.08 | $16.80 | $16.03 | $16.44 | $13.96 | 1,653,929 |
| 2019-01-09 | $16.03 | $16.18 | $15.90 | $16.08 | $13.65 | 1,598,788 |
| 2019-01-08 | $16.93 | $17.02 | $15.97 | $15.98 | $13.57 | 2,758,362 |
| 2019-01-07 | $17.23 | $17.45 | $16.42 | $16.92 | $14.36 | 1,579,581 |
| 2019-01-04 | $17.00 | $17.63 | $16.99 | $17.63 | $14.97 | 572,131 |
| 2019-01-03 | $17.26 | $17.32 | $16.88 | $17.00 | $14.43 | 454,572 |
| 2019-01-02 | $17.05 | $17.34 | $16.84 | $17.20 | $14.60 | 605,732 |
| 2018-12-31 | $17.38 | $17.44 | $17.17 | $17.25 | $14.64 | 417,337 |
| 2018-12-28 | $16.81 | $17.29 | $16.77 | $17.21 | $14.61 | 465,198 |
| 2018-12-27 | $16.84 | $16.90 | $16.40 | $16.81 | $14.27 | 492,222 |
| 2018-12-26 | $16.05 | $16.92 | $16.05 | $16.90 | $14.35 | 499,488 |
| 2018-12-24 | $16.58 | $16.59 | $15.95 | $16.01 | $13.59 | 187,016 |
| 2018-12-21 | $16.85 | $17.11 | $16.51 | $16.59 | $14.08 | 976,722 |
| 2018-12-20 | $17.20 | $17.29 | $16.63 | $16.85 | $14.30 | 558,233 |
| 2018-12-19 | $17.33 | $17.48 | $16.98 | $17.17 | $14.58 | 473,306 |
| 2018-12-18 | $17.56 | $17.89 | $17.29 | $17.31 | $14.69 | 449,950 |
| 2018-12-17 | $18.25 | $18.26 | $17.33 | $17.43 | $14.80 | 482,507 |
| 2018-12-14 | $18.28 | $18.41 | $18.11 | $18.24 | $15.48 | 221,051 |
| 2018-12-13 | $18.10 | $18.44 | $18.04 | $18.28 | $15.52 | 377,063 |
| 2018-12-12 | $18.02 | $18.21 | $17.91 | $18.00 | $15.28 | 451,927 |
| 2018-12-11 | $18.19 | $18.19 | $17.83 | $17.98 | $15.26 | 387,426 |
| 2018-12-10 | $18.20 | $18.23 | $17.88 | $18.05 | $15.32 | 315,267 |
| 2018-12-07 | $18.22 | $18.44 | $18.13 | $18.23 | $15.47 | 586,504 |
| 2018-12-06 | $17.92 | $18.18 | $17.59 | $18.18 | $15.43 | 487,407 |
| 2018-12-04 | $18.30 | $18.56 | $17.99 | $18.10 | $15.36 | 790,273 |
| 2018-12-03 | $18.32 | $18.42 | $18.21 | $18.28 | $15.52 | 229,107 |
| 2018-11-30 | $17.99 | $18.26 | $17.86 | $18.26 | $15.50 | 565,565 |
| 2018-11-29 | $18.23 | $18.48 | $18.15 | $18.30 | $15.26 | 380,192 |
| 2018-11-28 | $18.30 | $18.42 | $18.02 | $18.27 | $15.23 | 455,341 |
| 2018-11-27 | $18.10 | $18.32 | $18.06 | $18.22 | $15.19 | 347,531 |
| 2018-11-26 | $18.10 | $18.25 | $18.04 | $18.12 | $15.11 | 487,535 |
| 2018-11-23 | $17.94 | $18.11 | $17.83 | $18.01 | $15.02 | 204,279 |
| 2018-11-21 | $17.97 | $18.17 | $17.83 | $17.97 | $14.98 | 396,936 |
| 2018-11-20 | $18.22 | $18.33 | $17.70 | $17.99 | $15.00 | 597,591 |
| 2018-11-19 | $17.94 | $18.52 | $17.94 | $18.23 | $15.20 | 675,129 |
| 2018-11-16 | $17.03 | $18.30 | $16.90 | $17.99 | $15.00 | 2,122,712 |
| 2018-11-15 | $17.06 | $17.36 | $16.26 | $16.37 | $13.65 | 1,978,024 |
| 2018-11-14 | $19.11 | $19.15 | $16.83 | $17.09 | $14.25 | 3,128,917 |
| 2018-11-13 | $19.73 | $19.73 | $19.00 | $19.11 | $15.93 | 890,872 |
| 2018-11-12 | $19.82 | $19.97 | $19.55 | $19.61 | $16.35 | 672,409 |
| 2018-11-09 | $19.85 | $19.95 | $19.63 | $19.79 | $16.50 | 399,642 |
| 2018-11-08 | $19.74 | $19.92 | $19.50 | $19.86 | $16.56 | 471,065 |
| 2018-11-07 | $19.80 | $19.94 | $19.58 | $19.70 | $16.43 | 493,990 |
| 2018-11-06 | $19.62 | $19.81 | $19.28 | $19.61 | $16.35 | 659,800 |
| 2018-11-05 | $19.57 | $19.80 | $19.47 | $19.70 | $16.43 | 493,340 |
| 2018-11-02 | $19.63 | $19.69 | $19.33 | $19.49 | $16.25 | 251,537 |
| 2018-11-01 | $19.62 | $19.75 | $19.51 | $19.57 | $16.32 | 261,562 |
| 2018-10-31 | $19.62 | $19.75 | $19.43 | $19.61 | $16.35 | 604,564 |
| 2018-10-30 | $19.33 | $19.73 | $19.33 | $19.60 | $16.34 | 377,778 |
| 2018-10-29 | $19.45 | $19.63 | $19.20 | $19.33 | $16.12 | 287,094 |
| 2018-10-26 | $19.66 | $19.66 | $19.34 | $19.40 | $16.17 | 410,566 |
| 2018-10-25 | $19.55 | $19.69 | $19.30 | $19.64 | $16.38 | 389,162 |
| 2018-10-24 | $19.68 | $19.86 | $19.47 | $19.55 | $16.30 | 365,589 |
| 2018-10-23 | $19.79 | $19.88 | $19.38 | $19.60 | $16.34 | 467,217 |
| 2018-10-22 | $19.79 | $20.01 | $19.75 | $19.86 | $16.56 | 256,228 |
| 2018-10-19 | $19.59 | $19.95 | $19.59 | $19.78 | $16.49 | 304,961 |
| 2018-10-18 | $19.70 | $19.81 | $19.44 | $19.62 | $16.36 | 334,992 |
| 2018-10-17 | $19.90 | $19.95 | $19.68 | $19.72 | $16.44 | 273,661 |
| 2018-10-16 | $19.67 | $20.01 | $19.60 | $19.90 | $16.59 | 544,162 |
| 2018-10-15 | $19.53 | $19.99 | $19.48 | $19.65 | $16.38 | 485,248 |
| 2018-10-12 | $19.49 | $19.74 | $19.30 | $19.55 | $16.30 | 550,683 |
| 2018-10-11 | $19.67 | $19.92 | $19.40 | $19.46 | $16.22 | 598,024 |
| 2018-10-10 | $19.86 | $20.30 | $19.66 | $19.66 | $16.39 | 1,086,620 |
| 2018-10-09 | $19.73 | $19.97 | $19.69 | $19.85 | $16.55 | 781,647 |
| 2018-10-08 | $19.53 | $19.86 | $19.53 | $19.70 | $16.43 | 678,236 |
| 2018-10-05 | $19.43 | $19.67 | $19.41 | $19.53 | $16.28 | 465,962 |
| 2018-10-04 | $19.53 | $19.60 | $19.34 | $19.43 | $16.20 | 971,873 |
| 2018-10-03 | $19.50 | $19.82 | $19.45 | $19.53 | $16.28 | 736,704 |
| 2018-10-02 | $19.08 | $19.50 | $19.05 | $19.47 | $16.23 | 640,545 |
| 2018-10-01 | $19.24 | $19.35 | $19.19 | $19.28 | $16.07 | 330,211 |
| 2018-09-28 | $19.20 | $19.40 | $19.00 | $19.25 | $16.05 | 842,467 |
| 2018-09-27 | $19.10 | $19.35 | $19.05 | $19.10 | $15.92 | 835,755 |
| 2018-09-26 | $19.20 | $19.50 | $19.10 | $19.10 | $15.92 | 1,539,363 |
| 2018-09-25 | $19.15 | $19.40 | $19.01 | $19.20 | $16.01 | 1,053,440 |
| 2018-09-24 | $20.05 | $20.10 | $19.75 | $19.85 | $16.55 | 366,928 |
| 2018-09-21 | $20.00 | $20.05 | $19.85 | $20.00 | $16.68 | 984,753 |
| 2018-09-20 | $19.80 | $20.05 | $19.75 | $19.95 | $16.63 | 376,181 |
| 2018-09-19 | $20.30 | $20.35 | $19.80 | $19.80 | $16.51 | 436,796 |
| 2018-09-18 | $20.25 | $20.50 | $20.00 | $20.20 | $16.84 | 943,375 |
| 2018-09-17 | $19.45 | $20.55 | $19.45 | $20.15 | $16.80 | 401,363 |
| 2018-09-14 | $20.15 | $20.25 | $20.01 | $20.10 | $16.76 | 446,116 |
| 2018-09-13 | $20.10 | $20.25 | $19.70 | $20.20 | $16.84 | 560,257 |
| 2018-09-12 | $19.90 | $20.35 | $19.85 | $20.10 | $16.76 | 484,307 |
| 2018-09-11 | $19.65 | $20.05 | $19.65 | $19.80 | $16.51 | 787,404 |
| 2018-09-10 | $19.90 | $20.00 | $19.55 | $19.70 | $16.43 | 459,900 |
| 2018-09-07 | $20.00 | $20.15 | $19.75 | $19.80 | $16.51 | 290,754 |
| 2018-09-06 | $20.00 | $20.20 | $19.85 | $20.10 | $16.76 | 722,605 |
| 2018-09-05 | $20.10 | $20.20 | $19.90 | $20.00 | $16.68 | 435,557 |
| 2018-09-04 | $19.75 | $20.15 | $19.75 | $20.10 | $16.76 | 327,581 |
| 2018-08-31 | $20.05 | $20.15 | $19.75 | $19.85 | $16.55 | 464,732 |
| 2018-08-30 | $20.15 | $20.40 | $20.10 | $20.40 | $16.74 | 271,109 |
| 2018-08-29 | $20.25 | $20.40 | $20.10 | $20.10 | $16.49 | 402,192 |
| 2018-08-28 | $20.55 | $20.75 | $20.15 | $20.20 | $16.57 | 653,320 |
| 2018-08-27 | $20.40 | $20.62 | $20.35 | $20.50 | $16.82 | 609,130 |
| 2018-08-24 | $20.05 | $20.40 | $20.05 | $20.40 | $16.74 | 409,805 |
| 2018-08-23 | $20.20 | $20.25 | $19.85 | $20.05 | $16.45 | 321,283 |
| 2018-08-22 | $20.25 | $20.45 | $20.05 | $20.15 | $16.53 | 265,753 |
| 2018-08-21 | $20.30 | $20.65 | $20.15 | $20.25 | $16.62 | 719,320 |
| 2018-08-20 | $19.95 | $20.45 | $19.89 | $20.35 | $16.70 | 537,981 |
| 2018-08-17 | $19.90 | $19.95 | $19.70 | $19.90 | $16.33 | 686,122 |
| 2018-08-16 | $19.60 | $19.90 | $19.55 | $19.85 | $16.29 | 563,617 |
| 2018-08-15 | $19.50 | $19.65 | $19.35 | $19.60 | $16.08 | 843,048 |
| 2018-08-14 | $19.05 | $19.55 | $19.05 | $19.45 | $15.96 | 610,231 |
| 2018-08-13 | $19.05 | $19.15 | $18.90 | $19.05 | $15.63 | 337,854 |
| 2018-08-10 | $19.15 | $19.20 | $19.00 | $19.00 | $15.59 | 202,746 |
| 2018-08-09 | $18.85 | $19.25 | $18.80 | $19.10 | $15.67 | 331,946 |
| 2018-08-08 | $18.50 | $18.85 | $18.45 | $18.80 | $15.43 | 342,278 |
| 2018-08-07 | $18.65 | $18.85 | $18.55 | $18.60 | $15.26 | 424,667 |
| 2018-08-06 | $18.40 | $18.75 | $18.35 | $18.65 | $15.30 | 628,390 |
| 2018-08-03 | $18.85 | $18.90 | $18.30 | $18.30 | $15.02 | 686,269 |
| 2018-08-02 | $18.50 | $19.25 | $18.30 | $18.85 | $15.47 | 783,177 |
| 2018-08-01 | $18.60 | $18.60 | $18.26 | $18.45 | $15.14 | 473,664 |
| 2018-07-31 | $18.20 | $18.70 | $18.05 | $18.60 | $15.26 | 576,989 |
| 2018-07-30 | $18.10 | $18.40 | $18.03 | $18.20 | $14.93 | 467,903 |
| 2018-07-27 | $18.15 | $18.25 | $17.90 | $18.05 | $14.81 | 384,627 |
| 2018-07-26 | $17.95 | $18.25 | $17.95 | $18.15 | $14.89 | 714,675 |
| 2018-07-25 | $17.90 | $18.05 | $17.80 | $17.85 | $14.65 | 365,355 |
| 2018-07-24 | $17.95 | $18.00 | $17.75 | $17.95 | $14.73 | 297,643 |
| 2018-07-23 | $17.90 | $18.05 | $17.80 | $18.00 | $14.77 | 344,033 |
| 2018-07-20 | $18.15 | $18.20 | $17.88 | $17.90 | $14.69 | 424,561 |
| 2018-07-19 | $18.00 | $18.20 | $18.00 | $18.15 | $14.89 | 428,865 |
| 2018-07-18 | $18.00 | $18.10 | $17.85 | $17.95 | $14.73 | 245,386 |
| 2018-07-17 | $18.15 | $18.30 | $18.00 | $18.10 | $14.85 | 400,759 |
| 2018-07-16 | $18.05 | $18.15 | $17.87 | $18.15 | $14.89 | 364,557 |
| 2018-07-13 | $17.75 | $18.15 | $17.75 | $17.90 | $14.69 | 856,686 |
| 2018-07-12 | $17.65 | $17.90 | $17.40 | $17.75 | $14.56 | 603,647 |
| 2018-07-11 | $17.50 | $17.85 | $17.45 | $17.55 | $14.40 | 298,167 |
| 2018-07-10 | $17.40 | $17.60 | $17.40 | $17.55 | $14.40 | 427,538 |
| 2018-07-09 | $17.80 | $17.88 | $17.40 | $17.45 | $14.32 | 390,168 |
| 2018-07-06 | $17.60 | $17.95 | $17.60 | $17.85 | $14.65 | 308,078 |
| 2018-07-05 | $17.55 | $17.65 | $17.55 | $17.60 | $14.44 | 271,463 |
| 2018-07-03 | $17.35 | $17.70 | $17.30 | $17.55 | $14.40 | 181,505 |
| 2018-07-02 | $17.25 | $17.40 | $17.10 | $17.35 | $14.24 | 241,763 |
| 2018-06-29 | $17.25 | $17.40 | $17.15 | $17.20 | $14.11 | 352,035 |
| 2018-06-28 | $17.30 | $17.40 | $17.25 | $17.30 | $14.20 | 347,059 |
| 2018-06-27 | $17.40 | $17.45 | $17.20 | $17.30 | $14.20 | 396,429 |
| 2018-06-26 | $17.25 | $17.55 | $17.21 | $17.40 | $14.28 | 448,984 |
| 2018-06-25 | $17.20 | $17.45 | $17.15 | $17.35 | $14.24 | 346,613 |
| 2018-06-22 | $17.00 | $17.30 | $16.95 | $17.20 | $14.11 | 604,393 |
| 2018-06-21 | $17.00 | $17.10 | $16.80 | $16.95 | $13.91 | 700,715 |
| 2018-06-20 | $17.30 | $17.30 | $16.85 | $17.00 | $13.95 | 768,953 |
| 2018-06-19 | $17.30 | $17.38 | $16.60 | $17.25 | $14.15 | 1,018,604 |
| 2018-06-18 | $17.25 | $17.50 | $17.25 | $17.40 | $14.28 | 567,762 |
| 2018-06-15 | $17.30 | $17.45 | $17.20 | $17.25 | $14.15 | 1,091,996 |
| 2018-06-14 | $17.55 | $17.65 | $17.30 | $17.35 | $14.24 | 1,544,633 |
| 2018-06-13 | $17.55 | $17.70 | $17.45 | $17.55 | $14.40 | 465,378 |
| 2018-06-12 | $17.20 | $17.65 | $17.20 | $17.60 | $14.44 | 732,449 |
| 2018-06-11 | $17.15 | $17.30 | $17.10 | $17.20 | $14.11 | 294,413 |
| 2018-06-08 | $17.15 | $17.25 | $17.00 | $17.05 | $13.99 | 597,563 |
| 2018-06-07 | $17.15 | $17.35 | $17.15 | $17.15 | $14.07 | 535,684 |
| 2018-06-06 | $17.25 | $17.35 | $17.05 | $17.10 | $14.03 | 576,375 |
| 2018-06-05 | $17.55 | $17.55 | $17.15 | $17.25 | $14.15 | 406,734 |
| 2018-06-04 | $17.25 | $17.55 | $17.20 | $17.50 | $14.36 | 905,845 |
| 2018-06-01 | $17.50 | $17.60 | $17.10 | $17.20 | $14.11 | 416,860 |
| 2018-05-31 | $17.60 | $17.70 | $17.50 | $17.50 | $14.36 | 828,748 |
| 2018-05-30 | $17.90 | $18.10 | $17.85 | $17.95 | $14.47 | 1,143,259 |
| 2018-05-29 | $17.90 | $18.20 | $17.80 | $17.95 | $14.47 | 1,094,017 |
| 2018-05-25 | $17.85 | $18.15 | $17.85 | $18.00 | $14.51 | 739,491 |
| 2018-05-24 | $17.75 | $18.00 | $17.65 | $17.85 | $14.39 | 614,979 |
| 2018-05-23 | $17.65 | $17.85 | $17.60 | $17.65 | $14.23 | 509,953 |
| 2018-05-22 | $17.65 | $17.85 | $17.55 | $17.60 | $14.19 | 1,035,169 |
| 2018-05-21 | $17.50 | $17.70 | $17.40 | $17.55 | $14.15 | 440,181 |
| 2018-05-18 | $17.40 | $17.55 | $17.30 | $17.50 | $14.11 | 536,154 |
| 2018-05-17 | $17.65 | $17.65 | $17.33 | $17.40 | $14.03 | 552,669 |
| 2018-05-16 | $17.70 | $17.80 | $17.50 | $17.55 | $14.15 | 320,621 |
| 2018-05-15 | $17.70 | $17.83 | $17.45 | $17.65 | $14.23 | 508,426 |
| 2018-05-14 | $17.80 | $17.90 | $17.70 | $17.80 | $14.35 | 478,715 |
| 2018-05-11 | $17.80 | $17.90 | $17.75 | $17.75 | $14.31 | 212,363 |
| 2018-05-10 | $17.60 | $17.95 | $17.50 | $17.85 | $14.39 | 455,436 |
| 2018-05-09 | $17.70 | $17.80 | $17.40 | $17.50 | $14.11 | 777,057 |
| 2018-05-08 | $18.30 | $18.35 | $17.65 | $17.65 | $14.23 | 1,040,633 |
| 2018-05-07 | $18.30 | $18.35 | $18.00 | $18.35 | $14.80 | 1,120,676 |
| 2018-05-04 | $18.20 | $18.50 | $18.15 | $18.35 | $14.80 | 406,266 |
| 2018-05-03 | $17.95 | $18.25 | $17.60 | $18.10 | $14.59 | 550,754 |
| 2018-05-02 | $17.70 | $17.83 | $17.65 | $17.75 | $14.31 | 526,226 |
| 2018-05-01 | $17.80 | $17.85 | $17.60 | $17.80 | $14.35 | 287,211 |
| 2018-04-30 | $18.00 | $18.05 | $17.80 | $17.80 | $14.35 | 386,191 |
| 2018-04-27 | $17.85 | $18.00 | $17.80 | $17.95 | $14.47 | 414,611 |
| 2018-04-26 | $17.75 | $18.08 | $17.70 | $17.90 | $14.43 | 564,211 |
| 2018-04-25 | $17.70 | $17.80 | $17.40 | $17.65 | $14.23 | 460,689 |
| 2018-04-24 | $17.80 | $18.10 | $17.65 | $17.80 | $14.35 | 821,378 |
| 2018-04-23 | $17.70 | $17.88 | $17.65 | $17.75 | $14.31 | 531,480 |
| 2018-04-20 | $17.60 | $17.80 | $17.55 | $17.65 | $14.23 | 574,014 |
| 2018-04-19 | $17.65 | $17.75 | $17.50 | $17.65 | $14.23 | 298,386 |
| 2018-04-18 | $17.70 | $17.88 | $17.60 | $17.60 | $14.19 | 331,846 |
| 2018-04-17 | $17.45 | $17.70 | $17.38 | $17.65 | $14.23 | 495,331 |
| 2018-04-16 | $17.25 | $17.70 | $17.20 | $17.45 | $14.07 | 513,778 |
| 2018-04-13 | $17.05 | $17.25 | $17.00 | $17.10 | $13.79 | 506,297 |
| 2018-04-12 | $17.25 | $17.35 | $16.95 | $16.95 | $13.67 | 372,471 |
| 2018-04-11 | $17.35 | $17.60 | $17.20 | $17.30 | $13.95 | 365,112 |
| 2018-04-10 | $17.50 | $17.50 | $17.25 | $17.30 | $13.95 | 647,681 |
| 2018-04-09 | $17.35 | $17.53 | $17.25 | $17.50 | $14.11 | 431,633 |
| 2018-04-06 | $17.30 | $17.45 | $17.15 | $17.25 | $13.91 | 724,555 |
| 2018-04-05 | $17.25 | $17.45 | $17.05 | $17.35 | $13.99 | 541,616 |
| 2018-04-04 | $17.00 | $17.30 | $17.00 | $17.20 | $13.87 | 545,272 |
| 2018-04-03 | $16.95 | $17.20 | $16.85 | $17.10 | $13.79 | 575,182 |
| 2018-04-02 | $17.05 | $17.18 | $16.75 | $16.95 | $13.67 | 583,346 |
| 2018-03-29 | $17.20 | $17.40 | $16.95 | $17.00 | $13.71 | 731,434 |
| 2018-03-28 | $17.15 | $17.35 | $17.00 | $17.20 | $13.87 | 1,017,280 |
| 2018-03-27 | $17.20 | $17.35 | $16.95 | $17.05 | $13.75 | 619,184 |
| 2018-03-26 | $17.10 | $17.25 | $16.90 | $17.25 | $13.91 | 486,851 |
| 2018-03-23 | $17.40 | $17.50 | $16.95 | $17.00 | $13.71 | 1,055,299 |
| 2018-03-22 | $17.25 | $17.70 | $17.10 | $17.40 | $14.03 | 384,561 |
| 2018-03-21 | $17.25 | $17.40 | $17.05 | $17.25 | $13.91 | 665,307 |
| 2018-03-20 | $17.30 | $17.35 | $17.20 | $17.30 | $13.95 | 476,447 |
| 2018-03-19 | $16.95 | $17.25 | $16.75 | $17.25 | $13.91 | 777,231 |
| 2018-03-16 | $16.95 | $17.30 | $16.90 | $17.00 | $13.71 | 924,374 |
| 2018-03-15 | $17.00 | $17.15 | $16.72 | $16.90 | $13.63 | 342,887 |
| 2018-03-14 | $16.85 | $17.10 | $16.85 | $17.10 | $13.79 | 360,808 |
| 2018-03-13 | $17.05 | $17.20 | $16.75 | $16.80 | $13.55 | 600,352 |
| 2018-03-12 | $16.80 | $17.05 | $16.80 | $16.95 | $13.67 | 346,162 |
| 2018-03-09 | $16.60 | $16.80 | $16.45 | $16.75 | $13.51 | 470,009 |
| 2018-03-08 | $16.50 | $16.70 | $16.35 | $16.50 | $13.30 | 440,714 |
| 2018-03-07 | $16.50 | $16.70 | $16.35 | $16.40 | $13.22 | 686,811 |
| 2018-03-06 | $16.35 | $16.48 | $16.15 | $16.35 | $13.18 | 566,250 |
| 2018-03-05 | $16.30 | $16.65 | $16.25 | $16.30 | $13.14 | 596,222 |
| 2018-03-02 | $16.30 | $16.60 | $16.10 | $16.40 | $13.22 | 921,694 |
| 2018-03-01 | $15.60 | $16.80 | $15.55 | $16.40 | $13.22 | 1,246,255 |
| 2018-02-28 | $15.95 | $16.25 | $15.60 | $15.65 | $12.62 | 1,685,018 |
| 2018-02-27 | $16.40 | $16.65 | $16.20 | $16.20 | $12.82 | 544,280 |
| 2018-02-26 | $16.70 | $16.80 | $16.45 | $16.45 | $13.02 | 604,505 |
| 2018-02-23 | $16.20 | $16.95 | $16.15 | $16.70 | $13.21 | 673,938 |
| 2018-02-22 | $15.85 | $16.50 | $15.85 | $16.10 | $12.74 | 895,047 |
| 2018-02-21 | $16.30 | $16.35 | $15.85 | $15.85 | $12.54 | 979,374 |
| 2018-02-20 | $16.60 | $16.75 | $16.20 | $16.35 | $12.94 | 741,531 |
| 2018-02-16 | $16.40 | $16.70 | $16.40 | $16.65 | $13.17 | 646,216 |
| 2018-02-15 | $16.35 | $16.50 | $16.15 | $16.35 | $12.94 | 547,799 |
| 2018-02-14 | $16.45 | $16.50 | $16.20 | $16.30 | $12.90 | 759,808 |
| 2018-02-13 | $16.50 | $16.65 | $16.25 | $16.55 | $13.09 | 1,100,666 |
| 2018-02-12 | $16.90 | $16.90 | $16.20 | $16.55 | $13.09 | 1,570,739 |
| 2018-02-09 | $16.85 | $17.10 | $16.48 | $16.85 | $13.33 | 829,043 |
| 2018-02-08 | $16.35 | $17.15 | $16.25 | $16.80 | $13.29 | 2,334,482 |
| 2018-02-07 | $17.05 | $17.10 | $16.15 | $16.40 | $12.98 | 2,882,986 |
| 2018-02-06 | $17.60 | $17.70 | $16.65 | $17.15 | $13.57 | 1,720,879 |
| 2018-02-05 | $18.35 | $18.65 | $17.85 | $17.90 | $14.16 | 821,142 |
| 2018-02-02 | $18.70 | $18.75 | $18.40 | $18.45 | $14.60 | 675,606 |
| 2018-02-01 | $18.90 | $19.00 | $18.75 | $18.85 | $14.91 | 351,011 |
| 2018-01-31 | $19.00 | $19.13 | $18.75 | $18.90 | $14.95 | 507,322 |
| 2018-01-30 | $18.80 | $19.05 | $18.78 | $18.90 | $14.95 | 386,365 |
| 2018-01-29 | $19.15 | $19.20 | $18.80 | $18.85 | $14.91 | 389,180 |
| 2018-01-26 | $19.30 | $19.30 | $19.00 | $19.15 | $15.15 | 727,886 |
| 2018-01-25 | $19.10 | $19.25 | $19.00 | $19.25 | $15.23 | 397,086 |
| 2018-01-24 | $19.15 | $19.15 | $18.85 | $19.10 | $15.11 | 561,036 |
| 2018-01-23 | $18.65 | $19.30 | $18.60 | $19.15 | $15.15 | 627,350 |
| 2018-01-22 | $18.55 | $18.80 | $18.55 | $18.70 | $14.80 | 443,987 |
| 2018-01-19 | $18.45 | $18.75 | $18.40 | $18.55 | $14.68 | 1,260,893 |
| 2018-01-18 | $18.40 | $18.65 | $18.25 | $18.50 | $14.64 | 638,401 |
| 2018-01-17 | $18.45 | $18.60 | $18.30 | $18.40 | $14.56 | 803,927 |
| 2018-01-16 | $18.70 | $18.85 | $18.35 | $18.45 | $14.60 | 474,110 |
| 2018-01-12 | $18.80 | $18.90 | $18.55 | $18.70 | $14.80 | 719,817 |
| 2018-01-11 | $18.70 | $18.95 | $18.55 | $18.80 | $14.88 | 342,160 |
| 2018-01-10 | $18.95 | $19.05 | $18.55 | $18.60 | $14.72 | 369,308 |
| 2018-01-09 | $19.15 | $19.15 | $18.85 | $18.95 | $14.99 | 662,623 |
| 2018-01-08 | $19.10 | $19.50 | $18.95 | $19.20 | $15.19 | 789,377 |
| 2018-01-05 | $19.00 | $19.15 | $18.90 | $19.00 | $15.03 | 645,737 |
| 2018-01-04 | $19.30 | $19.30 | $18.90 | $18.90 | $14.95 | 648,456 |
| 2018-01-03 | $19.40 | $19.45 | $19.00 | $19.20 | $15.19 | 511,150 |
| 2018-01-02 | $19.15 | $19.60 | $18.95 | $19.40 | $15.35 | 836,247 |
| 2017-12-29 | $18.85 | $19.00 | $18.70 | $18.90 | $14.95 | 540,494 |
| 2017-12-28 | $18.85 | $19.03 | $18.75 | $18.90 | $14.95 | 282,865 |
| 2017-12-27 | $18.85 | $18.95 | $18.75 | $18.80 | $14.88 | 301,189 |
| 2017-12-26 | $18.75 | $18.85 | $18.45 | $18.80 | $14.88 | 522,552 |
| 2017-12-22 | $18.73 | $18.90 | $18.50 | $18.70 | $14.80 | 908,491 |
| 2017-12-21 | $18.40 | $18.90 | $18.30 | $18.65 | $14.76 | 901,315 |
| 2017-12-20 | $18.55 | $18.71 | $18.35 | $18.45 | $14.60 | 514,274 |
| 2017-12-19 | $18.85 | $18.95 | $18.35 | $18.60 | $14.72 | 503,333 |
| 2017-12-18 | $18.80 | $18.88 | $18.70 | $18.80 | $14.88 | 704,616 |
| 2017-12-15 | $18.75 | $18.85 | $18.58 | $18.60 | $14.72 | 825,468 |
| 2017-12-14 | $18.70 | $19.05 | $18.55 | $18.75 | $14.84 | 433,479 |
| 2017-12-13 | $18.70 | $19.00 | $18.70 | $18.70 | $14.80 | 398,147 |
| 2017-12-12 | $18.75 | $18.95 | $18.70 | $18.70 | $14.80 | 641,160 |
| 2017-12-11 | $18.60 | $18.88 | $18.55 | $18.80 | $14.88 | 456,101 |
| 2017-12-08 | $18.45 | $18.65 | $18.45 | $18.55 | $14.68 | 231,356 |
| 2017-12-07 | $18.35 | $18.60 | $18.20 | $18.50 | $14.64 | 352,293 |
| 2017-12-06 | $18.65 | $18.70 | $18.33 | $18.45 | $14.60 | 490,437 |
| 2017-12-05 | $18.70 | $18.70 | $18.50 | $18.55 | $14.68 | 502,836 |
| 2017-12-04 | $19.20 | $19.40 | $18.53 | $18.60 | $14.72 | 944,718 |
| 2017-12-01 | $19.15 | $19.30 | $19.00 | $19.15 | $15.15 | 474,761 |
| 2017-11-30 | $19.45 | $19.50 | $18.93 | $19.05 | $15.07 | 1,550,283 |
| 2017-11-29 | $19.80 | $19.85 | $19.55 | $19.65 | $15.32 | 452,090 |
| 2017-11-28 | $19.60 | $20.00 | $19.60 | $19.75 | $15.39 | 383,317 |
| 2017-11-27 | $19.60 | $19.80 | $19.55 | $19.60 | $15.28 | 888,335 |
| 2017-11-24 | $19.55 | $19.75 | $19.50 | $19.60 | $15.28 | 116,770 |
| 2017-11-22 | $19.30 | $19.65 | $19.30 | $19.55 | $15.24 | 308,826 |
| 2017-11-21 | $19.45 | $19.65 | $19.20 | $19.25 | $15.00 | 639,460 |
| 2017-11-20 | $19.70 | $19.85 | $19.25 | $19.40 | $15.12 | 530,501 |
| 2017-11-17 | $19.65 | $19.85 | $19.60 | $19.70 | $15.36 | 283,843 |
| 2017-11-16 | $19.85 | $19.90 | $19.65 | $19.75 | $15.39 | 318,061 |
| 2017-11-15 | $19.95 | $20.05 | $19.68 | $19.70 | $15.36 | 430,191 |
| 2017-11-14 | $19.70 | $20.15 | $19.70 | $19.95 | $15.55 | 791,587 |
| 2017-11-13 | $19.55 | $19.80 | $19.50 | $19.65 | $15.32 | 608,654 |
| 2017-11-10 | $19.50 | $19.75 | $19.50 | $19.55 | $15.24 | 693,566 |
| 2017-11-09 | $19.40 | $19.80 | $19.40 | $19.60 | $15.28 | 289,648 |
| 2017-11-08 | $19.50 | $19.85 | $19.20 | $19.55 | $15.24 | 421,013 |
| 2017-11-07 | $19.25 | $19.83 | $19.18 | $19.60 | $15.28 | 566,077 |
| 2017-11-06 | $19.30 | $19.65 | $19.20 | $19.25 | $15.00 | 519,572 |
| 2017-11-03 | $18.55 | $19.65 | $18.55 | $19.30 | $15.04 | 1,024,154 |
| 2017-11-02 | $18.65 | $19.50 | $18.45 | $18.60 | $14.50 | 1,321,763 |
| 2017-11-01 | $18.70 | $18.85 | $18.45 | $18.50 | $14.42 | 478,436 |
| 2017-10-31 | $18.55 | $18.75 | $18.40 | $18.60 | $14.50 | 372,265 |
| 2017-10-30 | $18.65 | $18.70 | $18.45 | $18.55 | $14.46 | 345,752 |
| 2017-10-27 | $18.55 | $18.75 | $18.40 | $18.70 | $14.58 | 296,885 |
| 2017-10-26 | $18.70 | $18.85 | $18.50 | $18.55 | $14.46 | 308,275 |
| 2017-10-25 | $18.75 | $18.90 | $18.45 | $18.65 | $14.54 | 666,628 |
| 2017-10-24 | $18.65 | $18.83 | $18.55 | $18.75 | $14.61 | 450,301 |
| 2017-10-23 | $18.90 | $19.00 | $18.55 | $18.65 | $14.54 | 610,052 |
| 2017-10-20 | $18.95 | $19.15 | $18.85 | $18.95 | $14.77 | 317,213 |
| 2017-10-19 | $18.85 | $19.00 | $18.60 | $18.85 | $14.69 | 762,742 |
| 2017-10-18 | $19.05 | $19.20 | $18.90 | $19.00 | $14.81 | 479,808 |
| 2017-10-17 | $18.90 | $19.05 | $18.70 | $18.95 | $14.77 | 405,173 |
| 2017-10-16 | $19.15 | $19.30 | $18.90 | $18.95 | $14.77 | 386,015 |
| 2017-10-13 | $19.20 | $19.30 | $19.00 | $19.15 | $14.93 | 387,989 |
| 2017-10-12 | $18.60 | $19.45 | $18.47 | $19.10 | $14.89 | 1,257,777 |
| 2017-10-11 | $18.75 | $19.00 | $18.50 | $18.65 | $14.54 | 440,029 |
| 2017-10-10 | $18.95 | $19.18 | $18.90 | $19.00 | $14.81 | 409,292 |
| 2017-10-09 | $18.85 | $19.05 | $18.75 | $18.90 | $14.73 | 266,621 |
| 2017-10-06 | $18.70 | $19.00 | $18.60 | $18.85 | $14.69 | 400,632 |
| 2017-10-05 | $18.65 | $18.85 | $18.50 | $18.80 | $14.65 | 639,435 |
| 2017-10-04 | $18.90 | $19.00 | $18.55 | $18.55 | $14.46 | 564,634 |
| 2017-10-03 | $19.05 | $19.10 | $18.65 | $18.95 | $14.77 | 741,756 |
| 2017-10-02 | $19.30 | $19.32 | $18.58 | $18.95 | $14.77 | 1,103,525 |
| 2017-09-29 | $19.65 | $19.75 | $19.25 | $19.30 | $15.04 | 859,701 |
| 2017-09-28 | $19.55 | $19.70 | $19.28 | $19.60 | $15.28 | 701,494 |
| 2017-09-27 | $19.60 | $19.60 | $19.20 | $19.55 | $15.24 | 1,643,650 |
| 2017-09-26 | $19.50 | $19.80 | $19.40 | $19.60 | $15.28 | 2,706,964 |
| 2017-09-25 | $19.45 | $19.85 | $19.28 | $19.60 | $15.28 | 977,195 |
| 2017-09-22 | $19.15 | $20.00 | $19.05 | $19.40 | $15.12 | 2,772,480 |
| 2017-09-21 | $19.00 | $19.20 | $18.94 | $19.15 | $14.93 | 496,045 |
| 2017-09-20 | $18.80 | $19.20 | $18.79 | $19.00 | $14.81 | 851,344 |
| 2017-09-19 | $18.80 | $18.95 | $18.65 | $18.80 | $14.65 | 555,981 |
| 2017-09-18 | $19.00 | $19.05 | $18.65 | $18.75 | $14.61 | 617,873 |
| 2017-09-15 | $18.80 | $19.00 | $18.70 | $18.95 | $14.77 | 838,832 |
| 2017-09-14 | $18.45 | $18.80 | $18.30 | $18.75 | $14.61 | 421,080 |
| 2017-09-13 | $18.45 | $18.70 | $18.40 | $18.50 | $14.42 | 416,498 |
| 2017-09-12 | $18.60 | $18.66 | $18.40 | $18.45 | $14.38 | 323,311 |
| 2017-09-11 | $18.45 | $18.75 | $18.45 | $18.60 | $14.50 | 206,421 |
| 2017-09-08 | $18.10 | $18.40 | $17.93 | $18.40 | $14.34 | 344,696 |
| 2017-09-07 | $18.40 | $18.50 | $18.00 | $18.10 | $14.11 | 649,682 |
| 2017-09-06 | $18.75 | $18.90 | $18.40 | $18.40 | $14.34 | 420,203 |
| 2017-09-05 | $18.70 | $18.85 | $18.60 | $18.70 | $14.58 | 421,890 |
| 2017-09-01 | $18.50 | $18.80 | $18.45 | $18.70 | $14.58 | 356,584 |
| 2017-08-31 | $18.35 | $18.60 | $18.35 | $18.50 | $14.42 | 625,793 |
| 2017-08-30 | $18.30 | $18.45 | $18.15 | $18.25 | $14.22 | 630,025 |
| 2017-08-29 | $18.60 | $18.73 | $18.45 | $18.65 | $14.32 | 268,218 |
| 2017-08-28 | $18.85 | $18.95 | $18.50 | $18.60 | $14.28 | 361,809 |
| 2017-08-25 | $18.90 | $19.05 | $18.75 | $18.85 | $14.47 | 260,392 |
| 2017-08-24 | $18.95 | $18.95 | $18.68 | $18.90 | $14.51 | 222,113 |
| 2017-08-23 | $18.85 | $19.10 | $18.70 | $18.95 | $14.55 | 467,832 |
| 2017-08-22 | $18.65 | $19.03 | $18.53 | $18.90 | $14.51 | 492,016 |
| 2017-08-21 | $18.45 | $18.68 | $18.35 | $18.60 | $14.28 | 213,857 |
| 2017-08-18 | $18.05 | $18.45 | $18.05 | $18.40 | $14.13 | 423,325 |
| 2017-08-17 | $18.75 | $18.85 | $18.10 | $18.10 | $13.89 | 416,407 |
| 2017-08-16 | $18.85 | $18.85 | $18.63 | $18.80 | $14.43 | 380,471 |
| 2017-08-15 | $18.70 | $18.85 | $18.45 | $18.85 | $14.47 | 452,538 |
| 2017-08-14 | $18.60 | $18.85 | $18.50 | $18.80 | $14.43 | 556,868 |
| 2017-08-11 | $18.35 | $18.70 | $18.20 | $18.55 | $14.24 | 1,627,396 |
| 2017-08-10 | $18.10 | $18.55 | $18.10 | $18.55 | $14.24 | 598,794 |
| 2017-08-09 | $18.25 | $18.40 | $18.15 | $18.30 | $14.05 | 324,285 |
| 2017-08-08 | $18.45 | $18.60 | $18.13 | $18.35 | $14.09 | 603,659 |
| 2017-08-07 | $18.90 | $18.95 | $18.43 | $18.45 | $14.16 | 439,082 |
| 2017-08-04 | $18.50 | $19.05 | $18.35 | $18.90 | $14.51 | 1,009,350 |
| 2017-08-03 | $18.40 | $18.75 | $18.05 | $18.40 | $14.13 | 354,646 |
| 2017-08-02 | $18.55 | $18.55 | $18.15 | $18.25 | $14.01 | 403,324 |
| 2017-08-01 | $18.65 | $18.74 | $18.40 | $18.55 | $14.24 | 380,803 |
| 2017-07-31 | $18.55 | $18.75 | $18.20 | $18.60 | $14.28 | 596,165 |
| 2017-07-28 | $18.60 | $18.63 | $18.45 | $18.55 | $14.24 | 215,535 |
| 2017-07-27 | $18.50 | $18.75 | $18.40 | $18.60 | $14.28 | 838,546 |
| 2017-07-26 | $18.40 | $18.65 | $18.33 | $18.45 | $14.16 | 751,318 |
| 2017-07-25 | $18.60 | $18.68 | $18.35 | $18.40 | $14.13 | 565,331 |
| 2017-07-24 | $18.45 | $18.75 | $18.25 | $18.60 | $14.28 | 803,130 |
| 2017-07-21 | $18.55 | $18.65 | $18.30 | $18.45 | $14.16 | 1,096,385 |
| 2017-07-20 | $18.50 | $18.70 | $18.40 | $18.50 | $14.20 | 409,116 |
| 2017-07-19 | $17.90 | $18.50 | $17.90 | $18.45 | $14.16 | 638,611 |
| 2017-07-18 | $17.65 | $18.35 | $17.65 | $18.30 | $14.05 | 1,213,947 |
| 2017-07-17 | $17.90 | $18.20 | $17.70 | $18.15 | $13.93 | 703,760 |
| 2017-07-14 | $17.55 | $18.05 | $17.20 | $17.90 | $13.74 | 840,407 |
| 2017-07-13 | $17.70 | $18.05 | $17.40 | $17.45 | $13.40 | 1,062,127 |
| 2017-07-12 | $17.45 | $18.00 | $17.20 | $17.60 | $13.51 | 1,337,203 |
| 2017-07-11 | $17.35 | $17.35 | $17.00 | $17.15 | $13.17 | 406,716 |
| 2017-07-10 | $17.15 | $17.63 | $17.05 | $17.40 | $13.36 | 414,740 |
| 2017-07-07 | $17.10 | $17.20 | $16.95 | $17.10 | $13.13 | 400,876 |
| 2017-07-06 | $17.25 | $17.30 | $17.00 | $17.15 | $13.17 | 499,847 |
| 2017-07-05 | $17.35 | $17.45 | $16.95 | $17.30 | $13.28 | 513,718 |
| 2017-07-03 | $17.60 | $17.80 | $17.30 | $17.40 | $13.36 | 242,076 |
| 2017-06-30 | $17.70 | $17.77 | $17.45 | $17.60 | $13.51 | 333,310 |
| 2017-06-29 | $17.85 | $17.90 | $17.40 | $17.70 | $13.59 | 332,505 |
| 2017-06-28 | $18.00 | $18.15 | $17.75 | $17.80 | $13.66 | 303,733 |
| 2017-06-27 | $18.15 | $18.35 | $17.90 | $17.90 | $13.74 | 315,172 |
| 2017-06-26 | $17.80 | $18.30 | $17.75 | $18.10 | $13.89 | 451,506 |
| 2017-06-23 | $18.25 | $18.30 | $17.75 | $17.80 | $13.66 | 616,842 |
| 2017-06-22 | $17.25 | $18.25 | $17.25 | $18.20 | $13.97 | 835,372 |
| 2017-06-21 | $17.35 | $17.48 | $17.10 | $17.25 | $13.24 | 584,014 |
| 2017-06-20 | $17.25 | $17.55 | $17.25 | $17.35 | $13.32 | 310,782 |
| 2017-06-19 | $17.65 | $17.75 | $17.25 | $17.30 | $13.28 | 538,332 |
| 2017-06-16 | $17.40 | $17.70 | $17.25 | $17.55 | $13.47 | 935,371 |
| 2017-06-15 | $17.35 | $17.65 | $17.30 | $17.50 | $13.43 | 223,362 |
| 2017-06-14 | $17.75 | $17.95 | $17.40 | $17.50 | $13.43 | 373,256 |
| 2017-06-13 | $17.60 | $17.70 | $17.45 | $17.70 | $13.59 | 241,386 |
| 2017-06-12 | $17.80 | $18.00 | $17.50 | $17.60 | $13.51 | 585,499 |
| 2017-06-09 | $17.75 | $17.98 | $17.63 | $17.75 | $13.63 | 528,959 |
| 2017-06-08 | $17.45 | $17.70 | $17.30 | $17.70 | $13.59 | 243,320 |
| 2017-06-07 | $17.70 | $17.80 | $17.45 | $17.55 | $13.47 | 322,992 |
| 2017-06-06 | $17.60 | $17.85 | $17.43 | $17.65 | $13.55 | 538,342 |
| 2017-06-05 | $17.80 | $17.85 | $17.60 | $17.65 | $13.55 | 273,139 |
| 2017-06-02 | $18.00 | $18.25 | $17.75 | $17.90 | $13.74 | 450,964 |
| 2017-06-01 | $17.80 | $18.10 | $17.65 | $18.00 | $13.82 | 408,329 |
| 2017-05-31 | $17.70 | $17.90 | $17.55 | $17.70 | $13.59 | 351,090 |
| 2017-05-30 | $18.00 | $18.10 | $17.70 | $17.85 | $13.70 | 467,703 |
| 2017-05-26 | $18.00 | $18.35 | $17.70 | $18.35 | $13.88 | 561,336 |
| 2017-05-25 | $18.20 | $18.35 | $17.85 | $18.05 | $13.65 | 757,490 |
| 2017-05-24 | $17.60 | $18.05 | $17.55 | $18.00 | $13.61 | 700,984 |
| 2017-05-23 | $17.75 | $17.93 | $17.53 | $17.60 | $13.31 | 404,521 |
| 2017-05-22 | $17.25 | $17.75 | $17.25 | $17.75 | $13.42 | 301,694 |
| 2017-05-19 | $17.05 | $17.55 | $17.05 | $17.40 | $13.16 | 655,905 |
| 2017-05-18 | $17.10 | $17.20 | $16.90 | $17.05 | $12.89 | 259,700 |
| 2017-05-17 | $17.15 | $17.25 | $16.90 | $17.15 | $12.97 | 392,327 |
| 2017-05-16 | $17.30 | $17.35 | $17.05 | $17.20 | $13.01 | 498,285 |
| 2017-05-15 | $17.15 | $17.45 | $17.10 | $17.30 | $13.08 | 368,435 |
| 2017-05-12 | $17.10 | $17.30 | $17.00 | $17.10 | $12.93 | 331,825 |
| 2017-05-11 | $17.05 | $17.30 | $17.00 | $17.10 | $12.93 | 223,490 |
| 2017-05-10 | $17.00 | $17.25 | $16.95 | $17.15 | $12.97 | 291,555 |
| 2017-05-09 | $17.05 | $17.15 | $16.90 | $17.00 | $12.86 | 323,355 |
| 2017-05-08 | $17.15 | $17.25 | $16.90 | $17.05 | $12.89 | 288,379 |
| 2017-05-05 | $16.75 | $17.20 | $16.65 | $17.10 | $12.93 | 260,211 |
| 2017-05-04 | $16.90 | $17.10 | $16.45 | $16.65 | $12.59 | 460,342 |
| 2017-05-03 | $17.20 | $17.35 | $16.75 | $16.85 | $12.74 | 778,184 |
| 2017-05-02 | $17.35 | $17.45 | $17.03 | $17.30 | $13.08 | 557,549 |
| 2017-05-01 | $17.80 | $17.80 | $17.20 | $17.25 | $13.04 | 611,799 |
| 2017-04-28 | $17.65 | $17.80 | $17.50 | $17.70 | $13.39 | 402,461 |
| 2017-04-27 | $17.60 | $17.70 | $17.50 | $17.60 | $13.31 | 250,324 |
| 2017-04-26 | $17.60 | $17.65 | $17.40 | $17.55 | $13.27 | 441,555 |
| 2017-04-25 | $17.45 | $17.75 | $17.45 | $17.55 | $13.27 | 423,467 |
| 2017-04-24 | $17.60 | $17.75 | $17.45 | $17.55 | $13.27 | 386,162 |
| 2017-04-21 | $17.20 | $17.65 | $17.20 | $17.45 | $13.20 | 329,181 |
| 2017-04-20 | $17.20 | $17.40 | $17.15 | $17.30 | $13.08 | 356,754 |
| 2017-04-19 | $17.45 | $17.68 | $17.20 | $17.20 | $13.01 | 253,165 |
| 2017-04-18 | $17.45 | $17.55 | $17.30 | $17.40 | $13.16 | 533,331 |
| 2017-04-17 | $17.20 | $17.50 | $17.20 | $17.50 | $13.23 | 238,413 |
| 2017-04-13 | $17.15 | $17.75 | $17.15 | $17.20 | $13.01 | 1,095,494 |
| 2017-04-12 | $17.75 | $18.05 | $17.63 | $17.85 | $13.50 | 381,688 |
| 2017-04-11 | $17.60 | $17.85 | $17.50 | $17.75 | $13.42 | 388,661 |
| 2017-04-10 | $17.30 | $17.80 | $17.30 | $17.55 | $13.27 | 407,435 |
| 2017-04-07 | $17.50 | $17.70 | $17.30 | $17.35 | $13.12 | 765,045 |
| 2017-04-06 | $17.40 | $17.55 | $17.20 | $17.50 | $13.23 | 404,599 |
| 2017-04-05 | $17.45 | $17.90 | $17.40 | $17.50 | $13.23 | 524,630 |
| 2017-04-04 | $17.25 | $17.60 | $17.10 | $17.50 | $13.23 | 391,923 |
| 2017-04-03 | $17.60 | $17.70 | $17.15 | $17.30 | $13.08 | 546,846 |
| 2017-03-31 | $17.55 | $17.90 | $17.50 | $17.70 | $13.39 | 543,478 |
| 2017-03-30 | $17.40 | $17.65 | $17.25 | $17.60 | $13.31 | 291,553 |
| 2017-03-29 | $17.35 | $17.70 | $17.25 | $17.45 | $13.20 | 518,832 |
| 2017-03-28 | $17.20 | $17.45 | $17.15 | $17.30 | $13.08 | 362,633 |
| 2017-03-27 | $16.95 | $17.25 | $16.88 | $17.15 | $12.97 | 210,092 |
| 2017-03-24 | $16.75 | $17.10 | $16.75 | $16.95 | $12.82 | 273,119 |
| 2017-03-23 | $16.80 | $17.00 | $16.65 | $16.80 | $12.70 | 236,754 |
| 2017-03-22 | $17.00 | $17.00 | $16.62 | $16.75 | $12.67 | 310,682 |
| 2017-03-21 | $17.00 | $17.20 | $16.85 | $16.90 | $12.78 | 413,680 |
| 2017-03-20 | $16.95 | $17.13 | $16.85 | $16.95 | $12.82 | 426,300 |
| 2017-03-17 | $17.10 | $17.35 | $16.85 | $17.05 | $12.89 | 879,854 |
| 2017-03-16 | $17.00 | $17.15 | $16.90 | $17.10 | $12.93 | 435,690 |
| 2017-03-15 | $16.60 | $17.15 | $16.50 | $16.95 | $12.82 | 445,904 |
| 2017-03-14 | $16.60 | $16.60 | $16.35 | $16.50 | $12.48 | 204,297 |
| 2017-03-13 | $16.50 | $16.70 | $16.35 | $16.50 | $12.48 | 223,593 |
| 2017-03-10 | $16.70 | $16.80 | $16.30 | $16.50 | $12.48 | 556,833 |
| 2017-03-09 | $16.40 | $16.90 | $16.40 | $16.70 | $12.63 | 615,585 |
| 2017-03-08 | $16.65 | $16.65 | $16.35 | $16.50 | $12.48 | 483,725 |
| 2017-03-07 | $16.90 | $16.95 | $16.58 | $16.65 | $12.59 | 358,689 |
| 2017-03-06 | $17.00 | $17.10 | $16.80 | $16.90 | $12.78 | 403,822 |
| 2017-03-03 | $17.15 | $17.15 | $16.80 | $17.10 | $12.93 | 448,261 |
| 2017-03-02 | $17.10 | $17.25 | $16.90 | $17.10 | $12.93 | 394,980 |
| 2017-03-01 | $17.20 | $17.40 | $16.95 | $17.15 | $12.97 | 429,196 |
| 2017-02-28 | $17.80 | $18.10 | $17.35 | $17.40 | $13.16 | 573,569 |
| 2017-02-27 | $17.65 | $17.75 | $17.45 | $17.55 | $13.27 | 399,553 |
| 2017-02-24 | $17.90 | $18.10 | $17.65 | $18.00 | $13.41 | 545,171 |
| 2017-02-23 | $17.80 | $18.00 | $17.45 | $17.90 | $13.34 | 614,315 |
| 2017-02-22 | $17.75 | $17.85 | $17.50 | $17.70 | $13.19 | 216,609 |
| 2017-02-21 | $17.65 | $18.00 | $17.55 | $17.80 | $13.26 | 542,168 |
| 2017-02-17 | $17.60 | $17.70 | $17.15 | $17.50 | $13.04 | 631,138 |
| 2017-02-16 | $17.75 | $18.00 | $17.55 | $17.65 | $13.15 | 486,854 |
| 2017-02-15 | $17.45 | $18.20 | $17.35 | $17.80 | $13.26 | 1,272,705 |
| 2017-02-14 | $17.50 | $17.78 | $17.30 | $17.75 | $13.23 | 694,957 |
| 2017-02-13 | $17.60 | $17.75 | $17.30 | $17.45 | $13.00 | 542,727 |
| 2017-02-10 | $17.55 | $17.60 | $17.35 | $17.60 | $13.12 | 451,855 |
| 2017-02-09 | $17.30 | $17.60 | $17.30 | $17.45 | $13.00 | 516,034 |
| 2017-02-08 | $16.80 | $17.40 | $16.60 | $17.40 | $12.97 | 490,559 |
| 2017-02-07 | $17.00 | $17.10 | $16.64 | $16.90 | $12.59 | 430,858 |
| 2017-02-06 | $17.25 | $17.38 | $16.95 | $17.00 | $12.67 | 399,154 |
| 2017-02-03 | $16.80 | $17.35 | $16.75 | $17.25 | $12.85 | 627,148 |
| 2017-02-02 | $16.80 | $17.05 | $16.60 | $16.70 | $12.44 | 445,290 |
| 2017-02-01 | $17.00 | $17.00 | $16.70 | $16.80 | $12.52 | 379,775 |
| 2017-01-31 | $16.50 | $16.95 | $16.35 | $16.95 | $12.63 | 505,734 |
| 2017-01-30 | $16.50 | $16.55 | $16.03 | $16.50 | $12.30 | 501,510 |
| 2017-01-27 | $16.80 | $16.90 | $16.50 | $16.60 | $12.37 | 413,944 |
| 2017-01-26 | $17.35 | $17.40 | $16.75 | $16.90 | $12.59 | 484,281 |
| 2017-01-25 | $17.15 | $17.60 | $17.15 | $17.30 | $12.89 | 705,219 |
| 2017-01-24 | $17.00 | $17.25 | $16.95 | $17.20 | $12.82 | 649,593 |
| 2017-01-23 | $16.90 | $17.10 | $16.75 | $17.00 | $12.67 | 417,683 |
| 2017-01-20 | $16.45 | $16.90 | $16.45 | $16.85 | $12.56 | 529,922 |
| 2017-01-19 | $16.55 | $16.75 | $16.40 | $16.50 | $12.30 | 335,971 |
| 2017-01-18 | $16.65 | $16.65 | $16.25 | $16.55 | $12.33 | 647,215 |
| 2017-01-17 | $15.65 | $16.70 | $15.65 | $16.60 | $12.37 | 1,156,513 |
| 2017-01-13 | $15.70 | $15.90 | $15.55 | $15.65 | $11.66 | 557,368 |
| 2017-01-12 | $15.95 | $16.00 | $15.65 | $15.65 | $11.66 | 504,783 |
| 2017-01-11 | $15.85 | $16.05 | $15.75 | $16.00 | $11.92 | 329,647 |
| 2017-01-10 | $15.80 | $16.00 | $15.65 | $15.90 | $11.85 | 469,283 |
| 2017-01-09 | $15.95 | $16.00 | $15.65 | $15.80 | $11.77 | 320,246 |
| 2017-01-06 | $15.90 | $16.10 | $15.70 | $15.90 | $11.85 | 444,457 |
| 2017-01-05 | $15.85 | $16.05 | $15.65 | $15.90 | $11.85 | 660,460 |
| 2017-01-04 | $15.75 | $15.95 | $15.65 | $15.85 | $11.81 | 912,850 |
| 2017-01-03 | $16.00 | $16.20 | $15.43 | $15.70 | $11.70 | 732,075 |
| 2016-12-30 | $16.20 | $16.25 | $15.80 | $15.80 | $11.77 | 1,156,704 |
| 2016-12-29 | $15.90 | $16.28 | $15.90 | $16.15 | $12.03 | 552,535 |
| 2016-12-28 | $15.95 | $16.05 | $15.75 | $16.00 | $11.92 | 807,651 |
| 2016-12-27 | $15.80 | $15.90 | $15.65 | $15.90 | $11.85 | 353,234 |
| 2016-12-23 | $15.70 | $15.85 | $15.60 | $15.80 | $11.77 | 237,686 |
| 2016-12-22 | $15.65 | $15.85 | $15.50 | $15.70 | $11.70 | 327,060 |
| 2016-12-21 | $15.95 | $16.05 | $15.70 | $15.75 | $11.74 | 507,674 |
| 2016-12-20 | $15.90 | $16.00 | $15.60 | $15.90 | $11.85 | 674,995 |
| 2016-12-19 | $15.75 | $15.85 | $15.55 | $15.75 | $11.74 | 433,865 |
| 2016-12-16 | $15.75 | $15.90 | $15.50 | $15.60 | $11.62 | 1,007,670 |
| 2016-12-15 | $15.60 | $15.80 | $15.35 | $15.70 | $11.70 | 656,055 |
| 2016-12-14 | $16.00 | $16.35 | $15.65 | $15.75 | $11.74 | 563,592 |
| 2016-12-13 | $15.95 | $16.20 | $15.80 | $16.00 | $11.92 | 375,611 |
| 2016-12-12 | $16.05 | $16.20 | $15.70 | $15.85 | $11.81 | 380,634 |
| 2016-12-09 | $15.85 | $16.10 | $15.70 | $16.05 | $11.96 | 473,272 |
| 2016-12-08 | $15.60 | $16.05 | $15.35 | $15.90 | $11.85 | 735,079 |
| 2016-12-07 | $15.30 | $15.63 | $15.25 | $15.60 | $11.62 | 485,235 |
| 2016-12-06 | $15.15 | $15.48 | $15.00 | $15.20 | $11.33 | 460,691 |
| 2016-12-05 | $14.85 | $15.15 | $14.60 | $15.05 | $11.22 | 850,643 |
| 2016-12-02 | $15.10 | $15.15 | $14.75 | $14.90 | $11.10 | 529,933 |
| 2016-12-01 | $15.30 | $15.50 | $14.85 | $15.05 | $11.22 | 1,023,146 |
| 2016-11-30 | $15.75 | $15.80 | $15.30 | $15.35 | $11.44 | 655,285 |
| 2016-11-29 | $15.95 | $16.05 | $15.50 | $15.65 | $11.66 | 304,191 |
| 2016-11-28 | $16.05 | $16.45 | $15.95 | $16.35 | $11.99 | 487,666 |
| 2016-11-25 | $16.30 | $16.35 | $15.90 | $16.10 | $11.81 | 241,780 |
| 2016-11-23 | $15.80 | $16.45 | $15.65 | $16.25 | $11.92 | 450,838 |
| 2016-11-22 | $15.60 | $16.00 | $15.40 | $15.90 | $11.66 | 595,240 |
| 2016-11-21 | $15.50 | $15.70 | $15.40 | $15.50 | $11.37 | 398,015 |
| 2016-11-18 | $15.60 | $15.65 | $15.35 | $15.50 | $11.37 | 427,260 |
| 2016-11-17 | $15.25 | $15.53 | $15.05 | $15.50 | $11.37 | 436,996 |
| 2016-11-16 | $15.30 | $15.49 | $14.90 | $15.20 | $11.15 | 423,246 |
| 2016-11-15 | $15.40 | $15.70 | $15.30 | $15.40 | $11.30 | 535,742 |
| 2016-11-14 | $15.25 | $15.40 | $14.90 | $15.30 | $11.22 | 590,073 |
| 2016-11-11 | $14.65 | $15.20 | $14.60 | $15.00 | $11.00 | 770,332 |
| 2016-11-10 | $15.05 | $15.45 | $13.98 | $14.55 | $10.67 | 1,758,922 |
| 2016-11-09 | $15.50 | $15.80 | $14.45 | $14.50 | $10.64 | 2,145,423 |
| 2016-11-08 | $16.15 | $16.40 | $15.90 | $16.00 | $11.74 | 1,202,547 |
| 2016-11-07 | $15.75 | $16.00 | $15.50 | $16.00 | $11.74 | 690,412 |
| 2016-11-04 | $15.10 | $16.10 | $15.10 | $15.50 | $11.37 | 514,064 |
| 2016-11-03 | $14.85 | $15.05 | $14.75 | $15.05 | $11.04 | 416,831 |
| 2016-11-02 | $15.30 | $15.40 | $14.75 | $14.75 | $10.82 | 414,925 |
| 2016-11-01 | $15.35 | $15.55 | $15.10 | $15.40 | $11.30 | 586,996 |
| 2016-10-31 | $15.20 | $15.60 | $15.10 | $15.40 | $11.30 | 616,590 |
| 2016-10-28 | $15.40 | $15.50 | $15.00 | $15.10 | $11.08 | 296,660 |
| 2016-10-27 | $15.55 | $15.60 | $15.15 | $15.30 | $11.22 | 397,412 |
| 2016-10-26 | $15.80 | $15.80 | $15.45 | $15.45 | $11.33 | 429,078 |
| 2016-10-25 | $15.80 | $16.00 | $15.60 | $15.80 | $11.59 | 473,149 |
| 2016-10-24 | $16.30 | $16.35 | $15.60 | $15.70 | $11.52 | 342,899 |
| 2016-10-21 | $15.75 | $16.35 | $15.70 | $16.15 | $11.85 | 589,230 |
| 2016-10-20 | $15.95 | $16.10 | $15.70 | $15.95 | $11.70 | 219,784 |
| 2016-10-19 | $15.80 | $16.00 | $15.65 | $15.95 | $11.70 | 481,139 |
| 2016-10-18 | $15.60 | $15.85 | $15.35 | $15.75 | $11.55 | 544,121 |
| 2016-10-17 | $15.55 | $15.60 | $15.25 | $15.40 | $11.30 | 520,456 |
| 2016-10-14 | $15.55 | $15.55 | $15.35 | $15.45 | $11.33 | 499,767 |
| 2016-10-13 | $15.50 | $15.65 | $15.25 | $15.40 | $11.30 | 878,884 |
| 2016-10-12 | $15.70 | $15.75 | $15.45 | $15.55 | $11.41 | 397,630 |
| 2016-10-11 | $15.65 | $16.00 | $15.50 | $15.75 | $11.55 | 828,226 |
| 2016-10-10 | $15.80 | $16.05 | $15.70 | $15.75 | $11.55 | 384,243 |
| 2016-10-07 | $16.11 | $16.26 | $15.77 | $15.79 | $11.58 | 650,198 |
| 2016-10-06 | $16.26 | $16.47 | $16.06 | $16.11 | $11.82 | 423,212 |
| 2016-10-05 | $16.26 | $16.47 | $16.15 | $16.31 | $11.96 | 638,445 |
| 2016-10-04 | $16.50 | $16.61 | $16.05 | $16.14 | $11.84 | 699,455 |
| 2016-10-03 | $17.01 | $17.01 | $16.45 | $16.51 | $12.11 | 489,305 |
| 2016-09-30 | $17.22 | $17.38 | $16.79 | $16.96 | $12.44 | 713,094 |
| 2016-09-29 | $17.20 | $17.31 | $17.05 | $17.16 | $12.59 | 761,932 |
| 2016-09-28 | $17.14 | $17.26 | $16.85 | $17.24 | $12.65 | 400,554 |
| 2016-09-27 | $17.14 | $17.22 | $16.95 | $17.14 | $12.57 | 520,285 |
| 2016-09-26 | $17.42 | $17.43 | $17.10 | $17.12 | $12.56 | 385,586 |
| 2016-09-23 | $17.51 | $17.76 | $17.34 | $17.48 | $12.82 | 414,860 |
| 2016-09-22 | $17.85 | $17.89 | $17.45 | $17.64 | $12.94 | 584,784 |
| 2016-09-21 | $17.24 | $17.73 | $17.24 | $17.72 | $13.00 | 622,774 |
| 2016-09-20 | $17.18 | $17.34 | $17.08 | $17.13 | $12.56 | 416,238 |
| 2016-09-19 | $16.86 | $17.30 | $16.83 | $17.18 | $12.60 | 620,824 |
| 2016-09-16 | $17.16 | $17.25 | $16.69 | $16.70 | $12.25 | 898,345 |
| 2016-09-15 | $17.11 | $17.38 | $16.88 | $17.28 | $12.67 | 570,255 |
| 2016-09-14 | $16.55 | $17.09 | $16.45 | $17.06 | $12.51 | 933,776 |
| 2016-09-13 | $17.29 | $17.34 | $16.38 | $16.50 | $12.10 | 686,881 |
| 2016-09-12 | $17.16 | $17.56 | $17.02 | $17.51 | $12.84 | 532,202 |
| 2016-09-09 | $18.05 | $18.10 | $17.24 | $17.25 | $12.65 | 764,528 |
| 2016-09-08 | $17.79 | $18.45 | $17.70 | $18.21 | $13.36 | 956,087 |
| 2016-09-07 | $17.75 | $18.12 | $17.69 | $18.11 | $13.28 | 483,840 |
| 2016-09-06 | $17.48 | $17.70 | $17.30 | $17.67 | $12.96 | 444,285 |
| 2016-09-02 | $17.18 | $17.62 | $17.13 | $17.46 | $12.81 | 358,666 |
| 2016-09-01 | $16.84 | $17.32 | $16.68 | $17.10 | $12.54 | 689,826 |
| 2016-08-31 | $17.07 | $17.22 | $16.56 | $16.84 | $12.35 | 625,099 |
| 2016-08-30 | $17.37 | $17.47 | $16.99 | $17.05 | $12.51 | 431,839 |
| 2016-08-29 | $17.52 | $17.69 | $17.37 | $17.65 | $12.77 | 652,360 |
| 2016-08-26 | $17.56 | $17.95 | $17.36 | $17.52 | $12.67 | 580,120 |
| 2016-08-25 | $17.31 | $17.60 | $17.13 | $17.44 | $12.61 | 588,658 |
| 2016-08-24 | $17.33 | $17.65 | $17.14 | $17.29 | $12.51 | 806,087 |
| 2016-08-23 | $17.07 | $17.80 | $17.07 | $17.30 | $12.51 | 905,856 |
| 2016-08-22 | $16.89 | $16.98 | $16.70 | $16.91 | $12.23 | 367,869 |
| 2016-08-19 | $16.66 | $17.00 | $16.57 | $16.89 | $12.22 | 714,916 |
| 2016-08-18 | $16.81 | $16.93 | $16.61 | $16.75 | $12.12 | 558,669 |
| 2016-08-17 | $17.02 | $17.06 | $16.62 | $16.80 | $12.15 | 859,875 |
| 2016-08-16 | $17.59 | $17.59 | $17.05 | $17.07 | $12.35 | 622,559 |
| 2016-08-15 | $17.55 | $17.76 | $17.40 | $17.56 | $12.70 | 687,595 |
| 2016-08-12 | $17.66 | $17.88 | $17.35 | $17.55 | $12.69 | 365,460 |
| 2016-08-11 | $17.10 | $17.67 | $17.10 | $17.66 | $12.77 | 640,080 |
| 2016-08-10 | $17.08 | $17.49 | $16.61 | $17.09 | $12.36 | 915,270 |
| 2016-08-09 | $17.70 | $17.70 | $16.79 | $17.18 | $12.43 | 1,258,328 |
| 2016-08-08 | $18.05 | $18.33 | $17.73 | $17.77 | $12.85 | 477,373 |
| 2016-08-05 | $18.03 | $18.28 | $17.82 | $18.08 | $13.08 | 466,824 |
| 2016-08-04 | $17.93 | $18.22 | $17.84 | $18.02 | $13.03 | 366,796 |
| 2016-08-03 | $17.52 | $18.13 | $17.26 | $17.96 | $12.99 | 461,315 |
| 2016-08-02 | $17.62 | $17.73 | $17.28 | $17.52 | $12.67 | 381,980 |
| 2016-08-01 | $17.90 | $17.97 | $17.50 | $17.56 | $12.70 | 466,820 |
| 2016-07-29 | $17.99 | $18.09 | $17.81 | $17.94 | $12.98 | 497,330 |
| 2016-07-28 | $17.95 | $18.06 | $17.85 | $17.96 | $12.99 | 416,403 |
| 2016-07-27 | $18.38 | $18.43 | $17.76 | $17.90 | $12.95 | 653,676 |
| 2016-07-26 | $18.34 | $18.56 | $17.99 | $18.29 | $13.23 | 1,169,315 |
| 2016-07-25 | $17.50 | $18.38 | $17.46 | $18.27 | $13.21 | 1,316,974 |
| 2016-07-22 | $17.59 | $17.82 | $17.40 | $17.47 | $12.64 | 734,799 |
| 2016-07-21 | $17.36 | $17.69 | $17.14 | $17.60 | $12.73 | 1,465,839 |
| 2016-07-20 | $16.49 | $17.50 | $16.40 | $17.31 | $12.52 | 2,132,909 |
| 2016-07-19 | $16.57 | $16.62 | $16.29 | $16.57 | $11.98 | 484,720 |
| 2016-07-18 | $16.50 | $16.74 | $16.33 | $16.64 | $12.04 | 429,684 |
| 2016-07-15 | $16.18 | $16.70 | $16.05 | $16.54 | $11.96 | 788,223 |
| 2016-07-14 | $16.28 | $16.38 | $15.95 | $16.10 | $11.64 | 1,427,397 |
| 2016-07-13 | $16.23 | $16.32 | $15.88 | $15.96 | $11.54 | 497,210 |
| 2016-07-12 | $16.40 | $16.64 | $16.13 | $16.18 | $11.70 | 430,722 |
| 2016-07-11 | $15.85 | $16.46 | $15.75 | $16.29 | $11.78 | 724,102 |
| 2016-07-08 | $15.66 | $15.91 | $15.58 | $15.84 | $11.46 | 588,519 |
| 2016-07-07 | $15.51 | $15.81 | $15.33 | $15.52 | $11.23 | 289,328 |
| 2016-07-06 | $15.62 | $15.83 | $15.40 | $15.56 | $11.25 | 338,867 |
| 2016-07-05 | $15.95 | $15.97 | $15.45 | $15.72 | $11.37 | 298,989 |
| 2016-07-01 | $15.50 | $16.01 | $15.50 | $16.00 | $11.57 | 318,973 |
| 2016-06-30 | $15.66 | $15.76 | $15.44 | $15.59 | $11.28 | 753,324 |
| 2016-06-29 | $15.42 | $15.70 | $15.21 | $15.64 | $11.31 | 1,274,197 |
| 2016-06-28 | $14.79 | $15.22 | $14.63 | $15.20 | $10.99 | 501,646 |
| 2016-06-27 | $14.54 | $14.66 | $14.06 | $14.59 | $10.55 | 935,547 |
| 2016-06-24 | $14.29 | $14.76 | $14.03 | $14.70 | $10.63 | 1,136,372 |
| 2016-06-23 | $14.62 | $14.97 | $14.52 | $14.91 | $10.78 | 781,007 |
| 2016-06-22 | $14.55 | $14.83 | $14.33 | $14.48 | $10.47 | 698,207 |
| 2016-06-21 | $14.91 | $14.97 | $14.51 | $14.53 | $10.51 | 548,325 |
| 2016-06-20 | $15.00 | $15.20 | $14.81 | $14.82 | $10.72 | 739,315 |
| 2016-06-17 | $14.63 | $15.07 | $14.56 | $14.98 | $10.83 | 1,160,791 |
| 2016-06-16 | $14.84 | $14.92 | $14.62 | $14.73 | $10.65 | 578,423 |
| 2016-06-15 | $15.16 | $15.23 | $14.87 | $14.95 | $10.81 | 866,409 |
| 2016-06-14 | $15.58 | $15.72 | $14.97 | $15.18 | $10.98 | 636,169 |
| 2016-06-13 | $15.81 | $16.06 | $15.59 | $15.60 | $11.28 | 444,202 |
| 2016-06-10 | $16.39 | $16.51 | $15.67 | $15.82 | $11.44 | 557,148 |
| 2016-06-09 | $16.55 | $16.62 | $16.25 | $16.58 | $11.99 | 391,279 |
| 2016-06-08 | $16.25 | $16.78 | $16.20 | $16.67 | $12.06 | 538,317 |
| 2016-06-07 | $15.97 | $16.28 | $15.85 | $16.21 | $11.72 | 299,904 |
| 2016-06-06 | $15.74 | $16.03 | $15.69 | $15.96 | $11.54 | 510,057 |
| 2016-06-03 | $15.63 | $16.02 | $15.62 | $15.70 | $11.36 | 497,879 |
| 2016-06-02 | $15.48 | $15.69 | $15.42 | $15.51 | $11.22 | 288,177 |
| 2016-06-01 | $15.43 | $15.59 | $15.08 | $15.53 | $11.23 | 467,670 |
| 2016-05-31 | $15.41 | $15.73 | $15.36 | $15.46 | $11.18 | 350,413 |
| 2016-05-27 | $15.24 | $15.65 | $15.24 | $15.37 | $11.12 | 335,825 |
| 2016-05-26 | $15.55 | $15.81 | $15.43 | $15.67 | $11.17 | 347,737 |
| 2016-05-25 | $15.83 | $15.83 | $15.47 | $15.54 | $11.07 | 532,612 |
| 2016-05-24 | $15.57 | $15.83 | $15.39 | $15.74 | $11.22 | 717,164 |
| 2016-05-23 | $15.16 | $15.53 | $15.05 | $15.43 | $11.00 | 372,051 |
| 2016-05-20 | $14.94 | $15.22 | $14.86 | $15.16 | $10.80 | 282,964 |
| 2016-05-19 | $14.85 | $15.01 | $14.53 | $14.90 | $10.62 | 629,597 |
| 2016-05-18 | $15.28 | $15.28 | $14.80 | $14.96 | $10.66 | 800,298 |
| 2016-05-17 | $15.20 | $15.50 | $14.96 | $15.28 | $10.89 | 486,116 |
| 2016-05-16 | $14.86 | $15.42 | $14.78 | $15.23 | $10.85 | 611,994 |
| 2016-05-13 | $14.55 | $14.95 | $14.31 | $14.81 | $10.55 | 759,071 |
| 2016-05-12 | $15.24 | $15.24 | $14.51 | $14.62 | $10.42 | 717,161 |
| 2016-05-11 | $15.27 | $15.27 | $14.88 | $15.10 | $10.76 | 963,222 |
| 2016-05-10 | $15.19 | $15.30 | $14.89 | $15.24 | $10.86 | 648,428 |
| 2016-05-09 | $15.74 | $15.88 | $14.59 | $15.19 | $10.82 | 726,802 |
| 2016-05-06 | $15.48 | $16.05 | $15.43 | $15.94 | $11.36 | 701,958 |
| 2016-05-05 | $16.29 | $16.50 | $15.48 | $15.52 | $11.06 | 691,962 |
| 2016-05-04 | $15.84 | $16.33 | $15.84 | $16.02 | $11.42 | 766,683 |
| 2016-05-03 | $16.22 | $16.42 | $15.58 | $15.85 | $11.30 | 669,254 |
| 2016-05-02 | $16.15 | $16.43 | $16.09 | $16.36 | $11.66 | 414,776 |
| 2016-04-29 | $16.34 | $16.52 | $16.10 | $16.18 | $11.53 | 562,679 |
| 2016-04-28 | $16.24 | $16.49 | $16.17 | $16.21 | $11.55 | 511,677 |
| 2016-04-27 | $16.11 | $16.42 | $15.97 | $16.28 | $11.60 | 869,603 |
| 2016-04-26 | $15.77 | $16.15 | $15.62 | $16.09 | $11.47 | 1,083,372 |
| 2016-04-25 | $15.23 | $15.69 | $15.23 | $15.66 | $11.16 | 779,888 |
| 2016-04-22 | $14.82 | $15.22 | $14.81 | $15.19 | $10.82 | 996,247 |
| 2016-04-21 | $14.70 | $14.83 | $14.53 | $14.75 | $10.51 | 1,936,798 |
| 2016-04-20 | $15.15 | $15.18 | $14.58 | $14.71 | $10.48 | 875,297 |
| 2016-04-19 | $14.89 | $15.36 | $14.73 | $15.20 | $10.83 | 819,696 |
| 2016-04-18 | $14.70 | $14.91 | $14.44 | $14.87 | $10.60 | 444,686 |
| 2016-04-15 | $14.77 | $14.97 | $14.62 | $14.88 | $10.60 | 345,338 |
| 2016-04-14 | $14.65 | $14.90 | $14.64 | $14.77 | $10.53 | 411,121 |
| 2016-04-13 | $14.53 | $14.84 | $14.40 | $14.65 | $10.44 | 938,476 |
| 2016-04-12 | $14.40 | $14.67 | $14.32 | $14.50 | $10.33 | 266,824 |
| 2016-04-11 | $14.40 | $14.71 | $14.38 | $14.40 | $10.26 | 322,732 |
| 2016-04-08 | $14.22 | $14.50 | $14.05 | $14.31 | $10.20 | 334,990 |
| 2016-04-07 | $14.04 | $14.45 | $13.91 | $14.09 | $10.04 | 753,205 |
| 2016-04-06 | $14.05 | $14.11 | $13.80 | $14.07 | $10.03 | 358,954 |
| 2016-04-05 | $14.08 | $14.13 | $13.78 | $14.04 | $10.01 | 412,870 |
| 2016-04-04 | $14.41 | $14.51 | $13.95 | $14.13 | $10.07 | 371,882 |
| 2016-04-01 | $14.08 | $14.51 | $13.78 | $14.43 | $10.28 | 401,025 |
| 2016-03-31 | $14.20 | $14.47 | $14.08 | $14.24 | $10.15 | 301,198 |
| 2016-03-30 | $14.39 | $14.56 | $14.11 | $14.17 | $10.10 | 533,691 |
| 2016-03-29 | $13.54 | $14.40 | $13.44 | $14.36 | $10.23 | 384,433 |
| 2016-03-28 | $13.76 | $13.91 | $13.48 | $13.73 | $9.78 | 267,569 |
| 2016-03-24 | $13.21 | $13.72 | $13.05 | $13.69 | $9.76 | 383,267 |
| 2016-03-23 | $14.05 | $14.05 | $13.37 | $13.38 | $9.53 | 508,472 |
| 2016-03-22 | $14.11 | $14.24 | $13.89 | $14.07 | $10.03 | 273,000 |
| 2016-03-21 | $14.03 | $14.24 | $13.98 | $14.15 | $10.08 | 346,181 |
| 2016-03-18 | $14.16 | $14.33 | $13.92 | $14.04 | $10.01 | 781,940 |
| 2016-03-17 | $14.14 | $14.18 | $13.93 | $14.06 | $10.02 | 589,140 |
| 2016-03-16 | $14.03 | $14.19 | $13.87 | $14.06 | $10.02 | 676,368 |
| 2016-03-15 | $14.32 | $14.40 | $13.83 | $14.05 | $10.01 | 468,744 |
| 2016-03-14 | $14.71 | $14.80 | $13.95 | $14.45 | $10.30 | 521,535 |
| 2016-03-11 | $14.49 | $14.93 | $14.49 | $14.77 | $10.53 | 1,030,500 |
| 2016-03-10 | $13.96 | $14.35 | $13.76 | $14.31 | $10.20 | 752,307 |
| 2016-03-09 | $13.71 | $14.03 | $13.35 | $13.89 | $9.90 | 660,628 |
| 2016-03-08 | $13.85 | $13.87 | $13.48 | $13.63 | $9.71 | 786,630 |
| 2016-03-07 | $13.57 | $14.15 | $13.48 | $13.80 | $9.83 | 669,410 |
| 2016-03-04 | $13.67 | $13.83 | $13.43 | $13.50 | $9.62 | 548,560 |
| 2016-03-03 | $13.78 | $14.12 | $13.49 | $13.72 | $9.78 | 689,868 |
| 2016-03-02 | $13.63 | $13.76 | $12.86 | $13.72 | $9.78 | 697,171 |
| 2016-03-01 | $13.08 | $13.91 | $13.01 | $13.76 | $9.81 | 1,058,103 |
| 2016-02-29 | $12.41 | $13.20 | $12.34 | $13.07 | $9.31 | 1,017,856 |
| 2016-02-26 | $12.56 | $12.72 | $12.39 | $12.44 | $8.87 | 375,333 |
| 2016-02-25 | $12.53 | $12.87 | $12.28 | $12.86 | $9.00 | 517,359 |
| 2016-02-24 | $11.82 | $12.59 | $11.75 | $12.52 | $8.76 | 574,694 |
| 2016-02-23 | $12.63 | $12.78 | $12.01 | $12.04 | $8.43 | 546,337 |
| 2016-02-22 | $12.88 | $13.17 | $12.42 | $12.70 | $8.89 | 546,199 |
| 2016-02-19 | $12.60 | $12.80 | $12.29 | $12.69 | $8.88 | 428,370 |
| 2016-02-18 | $12.82 | $12.91 | $12.32 | $12.70 | $8.89 | 359,880 |
| 2016-02-17 | $11.87 | $13.08 | $11.83 | $12.73 | $8.91 | 659,124 |
| 2016-02-16 | $11.33 | $12.10 | $11.30 | $11.61 | $8.13 | 768,613 |
| 2016-02-12 | $10.95 | $11.27 | $10.49 | $11.11 | $7.78 | 623,645 |
| 2016-02-11 | $11.44 | $11.46 | $10.69 | $10.89 | $7.62 | 460,053 |
| 2016-02-10 | $12.03 | $12.03 | $11.56 | $11.67 | $8.17 | 531,819 |
| 2016-02-09 | $11.94 | $12.14 | $11.45 | $12.09 | $8.46 | 521,272 |
| 2016-02-08 | $12.19 | $12.62 | $11.80 | $12.10 | $8.47 | 812,236 |
| 2016-02-05 | $12.81 | $13.10 | $12.34 | $12.35 | $8.64 | 598,530 |
| 2016-02-04 | $13.15 | $13.71 | $12.85 | $12.93 | $9.05 | 701,463 |
| 2016-02-03 | $13.33 | $13.60 | $12.93 | $13.17 | $9.22 | 435,768 |
| 2016-02-02 | $12.87 | $13.52 | $12.50 | $13.31 | $9.32 | 737,097 |
| 2016-02-01 | $13.09 | $13.28 | $12.74 | $13.04 | $9.13 | 606,015 |
| 2016-01-29 | $13.28 | $13.85 | $12.61 | $13.24 | $9.27 | 887,476 |
| 2016-01-28 | $13.18 | $13.70 | $13.02 | $13.26 | $9.28 | 545,073 |
| 2016-01-27 | $12.51 | $13.08 | $12.18 | $13.00 | $9.10 | 607,181 |
| 2016-01-26 | $12.26 | $12.70 | $12.08 | $12.60 | $8.82 | 458,359 |
| 2016-01-25 | $12.70 | $12.77 | $11.98 | $12.17 | $8.52 | 392,592 |
| 2016-01-22 | $12.69 | $12.90 | $12.48 | $12.85 | $8.99 | 598,492 |
| 2016-01-21 | $11.92 | $12.72 | $11.85 | $12.37 | $8.66 | 570,395 |
| 2016-01-20 | $11.97 | $12.11 | $10.90 | $11.97 | $8.38 | 989,624 |
| 2016-01-19 | $12.74 | $12.78 | $12.10 | $12.13 | $8.49 | 613,229 |
| 2016-01-15 | $12.84 | $13.05 | $11.97 | $12.64 | $8.85 | 784,685 |
| 2016-01-14 | $12.54 | $13.44 | $12.45 | $13.26 | $9.28 | 1,045,656 |
| 2016-01-13 | $13.02 | $13.33 | $12.20 | $12.49 | $8.74 | 559,467 |
| 2016-01-12 | $13.61 | $13.63 | $12.64 | $13.01 | $9.11 | 579,712 |
| 2016-01-11 | $13.15 | $13.59 | $13.15 | $13.50 | $9.45 | 483,258 |
| 2016-01-08 | $13.31 | $13.40 | $13.10 | $13.19 | $9.23 | 652,468 |
| 2016-01-07 | $13.59 | $13.75 | $13.19 | $13.21 | $9.25 | 409,931 |
| 2016-01-06 | $14.30 | $14.37 | $13.82 | $13.95 | $9.76 | 740,084 |
| 2016-01-05 | $14.87 | $14.89 | $14.30 | $14.50 | $10.15 | 525,711 |
| 2016-01-04 | $14.57 | $14.92 | $14.33 | $14.82 | $10.37 | 686,561 |
| 2015-12-31 | $14.43 | $14.91 | $13.99 | $14.76 | $10.33 | 661,392 |
| 2015-12-30 | $14.64 | $14.91 | $14.41 | $14.52 | $10.16 | 449,549 |
| 2015-12-29 | $15.06 | $15.25 | $14.50 | $14.74 | $10.32 | 591,304 |
| 2015-12-28 | $15.01 | $15.26 | $14.84 | $14.98 | $10.49 | 478,317 |
| 2015-12-24 | $15.15 | $15.39 | $14.89 | $15.10 | $10.57 | 212,836 |
| 2015-12-23 | $15.05 | $15.56 | $14.90 | $15.17 | $10.62 | 801,821 |
| 2015-12-22 | $14.39 | $15.11 | $14.20 | $14.85 | $10.39 | 758,444 |
| 2015-12-21 | $14.78 | $14.89 | $14.02 | $14.37 | $10.06 | 1,244,068 |
| 2015-12-18 | $14.55 | $14.92 | $14.00 | $14.77 | $10.34 | 1,536,323 |
| 2015-12-17 | $14.00 | $14.70 | $14.00 | $14.58 | $10.21 | 1,606,505 |
| 2015-12-16 | $12.61 | $13.97 | $12.45 | $13.95 | $9.76 | 1,583,440 |
| 2015-12-15 | $11.81 | $12.52 | $11.74 | $12.43 | $8.70 | 670,325 |
| 2015-12-14 | $12.31 | $12.41 | $11.35 | $11.73 | $8.21 | 1,092,942 |
| 2015-12-11 | $12.71 | $12.83 | $12.21 | $12.29 | $8.60 | 755,279 |
| 2015-12-10 | $13.20 | $13.54 | $12.80 | $13.00 | $9.10 | 664,783 |
| 2015-12-09 | $12.25 | $13.37 | $12.25 | $13.15 | $9.20 | 753,358 |
| 2015-12-08 | $11.82 | $12.32 | $11.51 | $12.30 | $8.61 | 793,790 |
| 2015-12-07 | $12.49 | $12.49 | $11.59 | $11.95 | $8.36 | 1,751,922 |
| 2015-12-04 | $13.05 | $13.28 | $12.51 | $12.55 | $8.78 | 1,123,209 |
| 2015-12-03 | $13.09 | $13.80 | $13.01 | $13.08 | $9.16 | 969,399 |
| 2015-12-02 | $13.91 | $14.09 | $12.93 | $13.09 | $9.16 | 968,842 |
| 2015-12-01 | $14.57 | $14.57 | $13.87 | $14.03 | $9.82 | 902,001 |
| 2015-11-30 | $13.84 | $14.45 | $13.76 | $14.14 | $9.90 | 558,932 |
| 2015-11-27 | $14.49 | $14.62 | $13.57 | $13.86 | $9.70 | 448,262 |
| 2015-11-25 | $15.21 | $15.27 | $14.59 | $14.85 | $10.24 | 564,971 |
| 2015-11-24 | $14.40 | $15.46 | $14.34 | $15.29 | $10.54 | 645,169 |
| 2015-11-23 | $14.29 | $14.77 | $14.04 | $14.50 | $9.99 | 429,276 |
| 2015-11-20 | $14.94 | $15.00 | $14.17 | $14.32 | $9.87 | 908,178 |
| 2015-11-19 | $14.93 | $15.09 | $14.68 | $14.81 | $10.21 | 1,100,119 |
| 2015-11-18 | $14.80 | $15.01 | $14.27 | $14.96 | $10.31 | 552,562 |
| 2015-11-17 | $15.46 | $15.59 | $14.35 | $14.75 | $10.17 | 819,478 |
| 2015-11-16 | $14.61 | $15.47 | $14.52 | $15.46 | $10.66 | 503,566 |
| 2015-11-13 | $14.76 | $15.13 | $14.48 | $14.68 | $10.12 | 778,917 |
| 2015-11-12 | $15.79 | $16.02 | $14.72 | $14.85 | $10.24 | 1,424,233 |
| 2015-11-11 | $16.61 | $16.61 | $15.64 | $15.85 | $10.93 | 1,240,292 |
| 2015-11-10 | $16.59 | $16.63 | $16.30 | $16.56 | $11.41 | 1,354,961 |
| 2015-11-09 | $16.40 | $16.79 | $16.19 | $16.59 | $11.44 | 1,090,947 |
| 2015-11-06 | $15.86 | $16.71 | $15.64 | $16.46 | $11.35 | 1,252,465 |
| 2015-11-05 | $15.89 | $16.70 | $15.71 | $15.97 | $11.01 | 1,170,592 |
| 2015-11-04 | $15.27 | $16.03 | $15.00 | $15.99 | $11.02 | 1,130,846 |
| 2015-11-03 | $14.88 | $15.33 | $14.83 | $15.06 | $10.38 | 810,245 |
| 2015-11-02 | $14.42 | $14.99 | $14.12 | $14.98 | $10.33 | 806,929 |
| 2015-10-30 | $14.14 | $14.48 | $14.01 | $14.44 | $9.95 | 1,034,683 |
| 2015-10-29 | $13.65 | $14.40 | $13.51 | $14.17 | $9.77 | 1,373,728 |
| 2015-10-28 | $13.04 | $13.78 | $12.93 | $13.57 | $9.35 | 1,451,299 |
| 2015-10-27 | $13.50 | $13.70 | $13.02 | $13.06 | $9.00 | 894,785 |
| 2015-10-26 | $14.04 | $14.27 | $13.47 | $13.52 | $9.32 | 1,016,146 |
| 2015-10-23 | $14.74 | $14.74 | $13.77 | $14.02 | $9.66 | 1,034,243 |
| 2015-10-22 | $14.23 | $14.99 | $14.19 | $14.53 | $10.02 | 1,049,765 |
| 2015-10-21 | $14.38 | $14.63 | $14.02 | $14.21 | $9.79 | 1,150,799 |
| 2015-10-20 | $14.54 | $14.90 | $14.35 | $14.71 | $10.14 | 559,147 |
| 2015-10-19 | $14.39 | $14.90 | $14.33 | $14.60 | $10.06 | 475,321 |
| 2015-10-16 | $15.13 | $15.13 | $14.20 | $14.54 | $10.02 | 540,193 |
| 2015-10-15 | $14.43 | $15.06 | $14.09 | $15.05 | $10.37 | 761,854 |
| 2015-10-14 | $14.07 | $14.41 | $13.97 | $14.35 | $9.89 | 603,123 |
| 2015-10-13 | $13.94 | $14.38 | $13.79 | $14.05 | $9.68 | 872,835 |
| 2015-10-12 | $14.88 | $15.02 | $13.83 | $14.04 | $9.68 | 1,129,444 |
| 2015-10-09 | $14.91 | $15.14 | $14.45 | $14.94 | $10.30 | 1,233,765 |
| 2015-10-08 | $14.67 | $15.08 | $14.51 | $14.92 | $10.28 | 1,077,298 |
| 2015-10-07 | $14.51 | $14.71 | $14.25 | $14.71 | $10.14 | 1,136,197 |
| 2015-10-06 | $14.33 | $14.51 | $14.01 | $14.37 | $9.90 | 1,239,185 |
| 2015-10-05 | $12.97 | $14.46 | $12.89 | $14.40 | $9.93 | 2,249,605 |
| 2015-10-02 | $11.36 | $12.97 | $11.30 | $12.93 | $8.91 | 1,969,242 |
| 2015-10-01 | $11.49 | $11.99 | $11.31 | $11.56 | $7.97 | 1,842,700 |
| 2015-09-30 | $11.53 | $11.97 | $10.79 | $11.61 | $8.00 | 2,814,725 |
| 2015-09-29 | $12.09 | $12.17 | $11.23 | $11.44 | $7.89 | 2,622,428 |
| 2015-09-28 | $12.76 | $13.01 | $12.03 | $12.04 | $8.30 | 2,655,784 |
| 2015-09-25 | $13.62 | $13.63 | $12.71 | $12.80 | $8.82 | 1,489,241 |
| 2015-09-24 | $13.73 | $14.05 | $13.44 | $13.53 | $9.33 | 1,762,943 |
| 2015-09-23 | $14.61 | $14.78 | $13.80 | $14.00 | $9.65 | 973,779 |
| 2015-09-22 | $14.99 | $14.99 | $14.43 | $14.52 | $10.01 | 1,343,896 |
| 2015-09-21 | $15.84 | $15.90 | $14.98 | $15.17 | $10.46 | 698,448 |
| 2015-09-18 | $15.28 | $15.89 | $15.22 | $15.63 | $10.77 | 1,089,390 |
| 2015-09-17 | $15.41 | $15.94 | $15.35 | $15.43 | $10.64 | 930,707 |
| 2015-09-16 | $14.84 | $15.50 | $14.76 | $15.35 | $10.58 | 1,078,700 |
| 2015-09-15 | $14.43 | $14.88 | $14.40 | $14.84 | $10.23 | 611,610 |
| 2015-09-14 | $14.72 | $14.72 | $14.18 | $14.36 | $9.90 | 472,552 |
| 2015-09-11 | $14.86 | $14.94 | $14.32 | $14.58 | $10.05 | 1,112,099 |
| 2015-09-10 | $15.20 | $15.39 | $14.78 | $14.92 | $10.28 | 1,158,331 |
| 2015-09-09 | $15.76 | $15.77 | $15.21 | $15.26 | $10.52 | 437,170 |
| 2015-09-08 | $15.70 | $16.19 | $15.49 | $15.66 | $10.79 | 802,911 |
Clearway Energy Inc - Class C (CWEN) News Headlines
Recent Clearway Energy Inc - Class C (CWEN) News
Similar Companies to Clearway Energy Inc - Class C (CWEN) in the Utilities-Renewable Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Algonquin Power & Utilities Corp | AQN | Utilities-Renewable | Utilities | 2,202 |
| Brookfield Renewable Corporation - Class A - Class A (Sub Voting) | BEPC | Utilities-Renewable | Utilities | 1,890 |
| Brookfield Renewable Partners LP | BEP | Utilities-Renewable | Utilities | 1,600 |
| Ormat Technologies Inc | ORA | Utilities-Renewable | Utilities | 1,400 |
| Clearway Energy Inc - Class C | CWEN | Utilities-Renewable | Utilities | 1,000 |
| Azure Power Global Ltd | AZRE | Utilities-Renewable | Utilities | 471 |
| Advent Technologies Holdings Inc - Class A | ADN | Utilities-Renewable | Utilities | 49 |
| Fusion Fuel Green Ltd - Class A | HTOO | Utilities-Renewable | Utilities | 19 |
| Ellomay Capital Ltd | ELLO | Utilities-Renewable | Utilities | 18 |
| China Recycling Energy Corporation | CREG | Utilities-Renewable | Utilities | 16 |