Columbia Property Trust Inc (CXP) Exchange: NYSE
Data as of May 2, 2025
$19.28 ($0.02) 0.10%
Columbia Property Trust Inc - Daily Information
Click for more stock information on Columbia Property Trust Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.26 |
| Previous Close | $19.28 |
| High | $19.29 |
| Low | $19.25 |
| Adjusted Open | $19.26 |
| Previous Adjusted Close | $19.28 |
| Adjusted High | $19.29 |
| Adjusted Low | $19.25 |
About Columbia Property Trust Inc (CXP)
Columbia Property Trust creates storied properties for legendary companies in New York, San Francisco, Washington D.C., and Boston. The Columbia team is deeply experienced in transactions, asset management and repositioning, leasing, development, and property management. It employs these competencies to grow value across its high-quality, well-leased office portfolio of 15 properties that contain more than six million rentable square feet, as well as four properties under development, and also has more than eight million square feet under management for private investors and third parties. Columbia has investment-grade ratings from both Moody’s and S&P Global Ratings and has been named one of Fortune ’s “Best Workplaces in New York 2021” among Small and Medium-sized employers, as well as one of the "Best Places to Work in NYC 2020" by Crain’s New York. For more information, please visit www.columbia.reit.
Invest in Columbia Property Trust Inc (CXP)
Historical Stock Data for Columbia Property Trust Inc (CXP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | $19.26 | $19.29 | $19.25 | $19.28 | $19.28 | 4,070,256 |
| 2021-12-06 | $19.24 | $19.27 | $19.24 | $19.26 | $19.26 | 3,025,988 |
| 2021-12-03 | $19.23 | $19.24 | $19.22 | $19.23 | $17.28 | 2,913,540 |
| 2021-12-02 | $19.22 | $19.24 | $19.21 | $19.22 | $17.27 | 8,342,179 |
| 2021-12-01 | $19.22 | $19.24 | $19.20 | $19.21 | $17.26 | 4,692,149 |
| 2021-11-30 | $19.20 | $19.22 | $19.19 | $19.20 | $17.26 | 6,173,726 |
| 2021-11-29 | $19.15 | $19.16 | $19.10 | $19.13 | $17.19 | 2,948,006 |
| 2021-11-26 | $19.15 | $19.16 | $19.06 | $19.12 | $17.18 | 1,868,046 |
| 2021-11-24 | $19.14 | $19.17 | $19.14 | $19.16 | $17.22 | 539,911 |
| 2021-11-23 | $19.15 | $19.18 | $19.15 | $19.15 | $17.21 | 813,588 |
| 2021-11-22 | $19.15 | $19.16 | $19.15 | $19.16 | $17.22 | 753,795 |
| 2021-11-19 | $19.16 | $19.17 | $19.15 | $19.16 | $17.22 | 630,725 |
| 2021-11-18 | $19.16 | $19.18 | $19.15 | $19.17 | $17.23 | 443,639 |
| 2021-11-17 | $19.15 | $19.17 | $19.12 | $19.17 | $17.23 | 440,201 |
| 2021-11-16 | $19.17 | $19.17 | $19.15 | $19.17 | $17.23 | 1,041,843 |
| 2021-11-15 | $19.15 | $19.17 | $19.15 | $19.17 | $17.23 | 953,527 |
| 2021-11-12 | $19.15 | $19.17 | $19.14 | $19.15 | $17.21 | 957,999 |
| 2021-11-11 | $19.16 | $19.16 | $19.14 | $19.15 | $17.21 | 618,636 |
| 2021-11-10 | $19.12 | $19.16 | $19.12 | $19.15 | $17.21 | 653,259 |
| 2021-11-09 | $19.12 | $19.16 | $19.08 | $19.15 | $17.21 | 1,659,688 |
| 2021-11-08 | $19.19 | $19.19 | $19.11 | $19.11 | $17.17 | 3,303,533 |
| 2021-11-05 | $19.18 | $19.19 | $19.14 | $19.17 | $17.23 | 569,723 |
| 2021-11-04 | $19.16 | $19.17 | $19.14 | $19.15 | $17.21 | 346,328 |
| 2021-11-03 | $19.15 | $19.17 | $19.14 | $19.16 | $17.22 | 867,032 |
| 2021-11-02 | $19.15 | $19.17 | $19.13 | $19.15 | $17.21 | 504,463 |
| 2021-11-01 | $19.15 | $19.18 | $19.13 | $19.18 | $17.24 | 684,675 |
| 2021-10-29 | $19.14 | $19.18 | $19.11 | $19.17 | $17.23 | 2,005,466 |
| 2021-10-28 | $19.14 | $19.14 | $19.13 | $19.14 | $17.20 | 722,344 |
| 2021-10-27 | $19.15 | $19.16 | $19.13 | $19.14 | $17.20 | 1,119,402 |
| 2021-10-26 | $19.15 | $19.17 | $19.13 | $19.16 | $17.22 | 660,960 |
| 2021-10-25 | $19.12 | $19.15 | $19.12 | $19.15 | $17.21 | 559,052 |
| 2021-10-22 | $19.12 | $19.17 | $19.12 | $19.13 | $17.19 | 403,819 |
| 2021-10-21 | $19.13 | $19.15 | $19.10 | $19.14 | $17.20 | 628,588 |
| 2021-10-20 | $19.14 | $19.15 | $19.11 | $19.15 | $17.21 | 643,877 |
| 2021-10-19 | $19.14 | $19.15 | $19.12 | $19.14 | $17.20 | 656,260 |
| 2021-10-18 | $19.12 | $19.15 | $19.12 | $19.15 | $17.21 | 806,131 |
| 2021-10-15 | $19.19 | $19.19 | $19.12 | $19.14 | $17.20 | 2,627,002 |
| 2021-10-14 | $19.15 | $19.17 | $19.13 | $19.15 | $17.21 | 651,088 |
| 2021-10-13 | $19.11 | $19.15 | $19.10 | $19.15 | $17.21 | 741,488 |
| 2021-10-12 | $19.13 | $19.15 | $19.08 | $19.13 | $17.19 | 654,101 |
| 2021-10-11 | $19.15 | $19.15 | $19.09 | $19.12 | $17.18 | 455,471 |
| 2021-10-08 | $19.13 | $19.15 | $19.10 | $19.15 | $17.21 | 398,785 |
| 2021-10-07 | $19.08 | $19.15 | $19.07 | $19.14 | $17.20 | 1,136,322 |
| 2021-10-06 | $19.10 | $19.11 | $19.05 | $19.09 | $17.16 | 1,570,438 |
| 2021-10-05 | $19.05 | $19.15 | $19.01 | $19.12 | $17.18 | 2,921,940 |
| 2021-10-04 | $19.04 | $19.06 | $19.03 | $19.05 | $17.12 | 1,293,221 |
| 2021-10-01 | $19.04 | $19.06 | $19.02 | $19.03 | $17.10 | 1,629,582 |
| 2021-09-30 | $19.03 | $19.05 | $19.01 | $19.02 | $17.09 | 2,476,432 |
| 2021-09-29 | $19.05 | $19.06 | $19.01 | $19.01 | $17.09 | 1,793,595 |
| 2021-09-28 | $19.02 | $19.06 | $19.01 | $19.01 | $17.09 | 4,013,505 |
| 2021-09-27 | $19.05 | $19.10 | $19.01 | $19.02 | $17.09 | 2,880,543 |
| 2021-09-24 | $19.06 | $19.09 | $19.00 | $19.02 | $17.09 | 8,816,002 |
| 2021-09-23 | $19.05 | $19.10 | $19.03 | $19.06 | $17.13 | 2,043,944 |
| 2021-09-22 | $19.04 | $19.09 | $19.03 | $19.06 | $17.13 | 3,241,553 |
| 2021-09-21 | $19.07 | $19.07 | $19.00 | $19.04 | $17.11 | 3,470,682 |
| 2021-09-20 | $19.00 | $19.06 | $18.97 | $19.03 | $17.10 | 4,022,638 |
| 2021-09-17 | $19.05 | $19.10 | $19.00 | $19.00 | $17.08 | 3,830,058 |
| 2021-09-16 | $19.05 | $19.08 | $19.03 | $19.03 | $17.10 | 3,252,691 |
| 2021-09-15 | $19.04 | $19.12 | $19.03 | $19.05 | $17.12 | 2,704,297 |
| 2021-09-14 | $19.09 | $19.10 | $19.02 | $19.08 | $17.15 | 2,847,620 |
| 2021-09-13 | $19.02 | $19.09 | $18.98 | $19.09 | $17.16 | 4,582,326 |
| 2021-09-10 | $19.02 | $19.06 | $18.98 | $19.04 | $17.11 | 7,475,089 |
| 2021-09-09 | $19.01 | $19.10 | $18.98 | $19.01 | $17.09 | 6,262,679 |
| 2021-09-08 | $19.03 | $19.08 | $19.00 | $19.00 | $17.08 | 9,420,985 |
| 2021-09-07 | $19.20 | $19.21 | $18.93 | $19.05 | $17.12 | 25,453,225 |
| 2021-09-03 | $16.65 | $16.68 | $16.42 | $16.54 | $14.87 | 252,898 |
| 2021-09-02 | $16.78 | $16.78 | $16.60 | $16.73 | $15.04 | 329,564 |
| 2021-09-01 | $16.78 | $16.93 | $16.68 | $16.75 | $15.05 | 316,331 |
| 2021-08-31 | $16.53 | $16.97 | $16.42 | $16.72 | $15.03 | 601,324 |
| 2021-08-30 | $17.21 | $17.25 | $16.70 | $16.83 | $14.94 | 408,860 |
| 2021-08-27 | $16.79 | $17.27 | $16.70 | $17.17 | $15.24 | 362,039 |
| 2021-08-26 | $16.64 | $16.85 | $16.64 | $16.69 | $14.81 | 493,601 |
| 2021-08-25 | $16.68 | $16.92 | $16.60 | $16.65 | $14.78 | 248,747 |
| 2021-08-24 | $16.80 | $16.88 | $16.63 | $16.67 | $14.80 | 444,754 |
| 2021-08-23 | $16.82 | $17.08 | $16.57 | $16.77 | $14.88 | 787,327 |
| 2021-08-20 | $16.98 | $17.10 | $16.67 | $16.77 | $14.88 | 646,273 |
| 2021-08-19 | $16.45 | $17.15 | $16.42 | $17.04 | $15.12 | 1,385,419 |
| 2021-08-18 | $16.30 | $16.60 | $16.30 | $16.50 | $14.65 | 619,238 |
| 2021-08-17 | $16.30 | $16.50 | $16.25 | $16.37 | $14.53 | 856,846 |
| 2021-08-16 | $16.31 | $16.55 | $16.25 | $16.45 | $14.60 | 459,251 |
| 2021-08-13 | $16.27 | $16.46 | $16.18 | $16.37 | $14.53 | 534,037 |
| 2021-08-12 | $16.39 | $16.41 | $15.98 | $16.31 | $14.48 | 941,449 |
| 2021-08-11 | $15.87 | $16.35 | $15.69 | $16.34 | $14.50 | 722,463 |
| 2021-08-10 | $15.60 | $15.81 | $15.51 | $15.77 | $14.00 | 873,091 |
| 2021-08-09 | $15.57 | $15.73 | $15.21 | $15.66 | $13.90 | 794,488 |
| 2021-08-06 | $15.82 | $16.10 | $15.60 | $15.67 | $13.91 | 507,283 |
| 2021-08-05 | $15.70 | $16.05 | $15.59 | $15.75 | $13.98 | 843,443 |
| 2021-08-04 | $15.82 | $15.90 | $15.47 | $15.55 | $13.80 | 570,196 |
| 2021-08-03 | $16.48 | $16.48 | $15.72 | $16.02 | $14.22 | 369,917 |
| 2021-08-02 | $16.75 | $16.93 | $16.17 | $16.35 | $14.51 | 571,662 |
| 2021-07-30 | $17.37 | $17.62 | $16.40 | $16.67 | $14.80 | 963,011 |
| 2021-07-29 | $17.42 | $17.62 | $17.22 | $17.22 | $15.28 | 511,920 |
| 2021-07-28 | $17.30 | $17.49 | $17.02 | $17.29 | $15.35 | 307,778 |
| 2021-07-27 | $17.15 | $17.44 | $17.07 | $17.30 | $15.36 | 328,257 |
| 2021-07-26 | $17.14 | $17.38 | $17.06 | $17.28 | $15.34 | 317,171 |
| 2021-07-23 | $17.12 | $17.18 | $16.79 | $17.08 | $15.16 | 280,253 |
| 2021-07-22 | $17.22 | $17.32 | $16.88 | $16.97 | $15.06 | 520,594 |
| 2021-07-21 | $17.07 | $17.62 | $17.05 | $17.39 | $15.44 | 411,595 |
| 2021-07-20 | $16.50 | $17.10 | $16.46 | $16.95 | $15.04 | 846,685 |
| 2021-07-19 | $16.95 | $17.07 | $16.32 | $16.45 | $14.60 | 447,566 |
| 2021-07-16 | $17.65 | $17.69 | $17.15 | $17.17 | $15.24 | 308,138 |
| 2021-07-15 | $17.48 | $17.66 | $17.36 | $17.56 | $15.59 | 446,082 |
| 2021-07-14 | $17.27 | $17.59 | $17.23 | $17.49 | $15.52 | 277,084 |
| 2021-07-13 | $17.42 | $17.42 | $17.20 | $17.27 | $15.33 | 514,330 |
| 2021-07-12 | $17.11 | $17.56 | $17.05 | $17.42 | $15.46 | 676,619 |
| 2021-07-09 | $17.02 | $17.19 | $16.94 | $17.17 | $15.24 | 568,657 |
| 2021-07-08 | $16.99 | $17.05 | $16.71 | $16.84 | $14.95 | 829,462 |
| 2021-07-07 | $17.30 | $17.42 | $17.11 | $17.12 | $15.20 | 474,822 |
| 2021-07-06 | $17.45 | $17.55 | $17.18 | $17.39 | $15.44 | 940,037 |
| 2021-07-02 | $17.52 | $17.63 | $17.41 | $17.44 | $15.48 | 389,954 |
| 2021-07-01 | $17.48 | $17.77 | $17.43 | $17.52 | $15.55 | 388,810 |
| 2021-06-30 | $17.33 | $17.62 | $17.33 | $17.39 | $15.44 | 706,002 |
| 2021-06-29 | $17.69 | $17.70 | $17.39 | $17.40 | $15.44 | 395,965 |
| 2021-06-28 | $17.55 | $17.64 | $17.34 | $17.63 | $15.65 | 1,012,936 |
| 2021-06-25 | $17.61 | $17.77 | $17.50 | $17.51 | $15.54 | 1,857,915 |
| 2021-06-24 | $17.35 | $17.68 | $17.21 | $17.62 | $15.64 | 1,463,648 |
| 2021-06-23 | $17.48 | $17.60 | $17.25 | $17.29 | $15.35 | 1,081,910 |
| 2021-06-22 | $17.58 | $17.74 | $17.37 | $17.48 | $15.52 | 683,354 |
| 2021-06-21 | $17.45 | $17.82 | $17.42 | $17.61 | $15.63 | 758,541 |
| 2021-06-18 | $17.54 | $17.79 | $17.24 | $17.27 | $15.33 | 1,373,499 |
| 2021-06-17 | $18.03 | $18.13 | $17.70 | $17.72 | $15.73 | 578,226 |
| 2021-06-16 | $18.10 | $18.41 | $18.01 | $18.06 | $16.03 | 437,551 |
| 2021-06-15 | $18.58 | $18.64 | $18.16 | $18.19 | $16.15 | 725,915 |
| 2021-06-14 | $18.77 | $18.85 | $18.59 | $18.67 | $16.57 | 782,464 |
| 2021-06-11 | $19.04 | $19.13 | $18.76 | $18.84 | $16.72 | 662,209 |
| 2021-06-10 | $19.15 | $19.49 | $19.01 | $19.10 | $16.95 | 904,227 |
| 2021-06-09 | $18.89 | $19.23 | $18.79 | $19.05 | $16.91 | 835,179 |
| 2021-06-08 | $18.71 | $19.06 | $18.70 | $18.88 | $16.76 | 476,147 |
| 2021-06-07 | $18.28 | $18.90 | $18.12 | $18.78 | $16.67 | 539,312 |
| 2021-06-04 | $18.40 | $18.40 | $18.02 | $18.28 | $16.23 | 520,880 |
| 2021-06-03 | $18.37 | $18.43 | $18.09 | $18.37 | $16.31 | 698,677 |
| 2021-06-02 | $17.98 | $18.38 | $17.83 | $18.36 | $16.30 | 599,076 |
| 2021-06-01 | $17.54 | $18.01 | $17.50 | $17.98 | $15.96 | 792,078 |
| 2021-05-28 | $17.54 | $17.58 | $17.45 | $17.49 | $15.52 | 886,354 |
| 2021-05-27 | $18.00 | $18.05 | $17.66 | $17.68 | $15.51 | 995,318 |
| 2021-05-26 | $17.78 | $17.98 | $17.68 | $17.94 | $15.73 | 375,047 |
| 2021-05-25 | $17.96 | $18.04 | $17.71 | $17.71 | $15.53 | 506,674 |
| 2021-05-24 | $18.11 | $18.29 | $17.97 | $17.99 | $15.78 | 496,009 |
| 2021-05-21 | $18.03 | $18.14 | $17.93 | $18.01 | $15.80 | 347,162 |
| 2021-05-20 | $17.80 | $18.00 | $17.67 | $17.92 | $15.72 | 838,068 |
| 2021-05-19 | $17.78 | $17.86 | $17.59 | $17.82 | $15.63 | 377,800 |
| 2021-05-18 | $17.97 | $18.12 | $17.85 | $17.92 | $15.72 | 399,340 |
| 2021-05-17 | $17.91 | $18.01 | $17.78 | $17.96 | $15.75 | 514,239 |
| 2021-05-14 | $17.94 | $18.00 | $17.79 | $17.95 | $15.74 | 365,972 |
| 2021-05-13 | $17.58 | $18.00 | $17.42 | $17.84 | $15.65 | 607,908 |
| 2021-05-12 | $17.75 | $17.79 | $17.50 | $17.58 | $15.42 | 839,721 |
| 2021-05-11 | $17.74 | $17.83 | $17.52 | $17.75 | $15.57 | 479,553 |
| 2021-05-10 | $18.32 | $18.48 | $17.89 | $17.94 | $15.73 | 509,166 |
| 2021-05-07 | $17.97 | $18.24 | $17.90 | $18.23 | $15.99 | 646,615 |
| 2021-05-06 | $17.97 | $18.14 | $17.75 | $18.11 | $15.88 | 922,670 |
| 2021-05-05 | $17.87 | $17.98 | $17.70 | $17.97 | $15.76 | 547,344 |
| 2021-05-04 | $17.77 | $18.00 | $17.68 | $17.92 | $15.72 | 761,542 |
| 2021-05-03 | $18.10 | $18.15 | $17.76 | $17.80 | $15.61 | 729,481 |
| 2021-04-30 | $18.07 | $18.20 | $17.85 | $18.01 | $15.80 | 719,641 |
| 2021-04-29 | $18.27 | $18.41 | $17.96 | $18.15 | $15.92 | 810,630 |
| 2021-04-28 | $18.01 | $18.15 | $18.00 | $18.07 | $15.85 | 470,385 |
| 2021-04-27 | $18.04 | $18.12 | $17.82 | $18.03 | $15.81 | 417,716 |
| 2021-04-26 | $18.13 | $18.26 | $18.01 | $18.01 | $15.80 | 445,565 |
| 2021-04-23 | $18.08 | $18.08 | $17.81 | $17.98 | $15.77 | 1,479,138 |
| 2021-04-22 | $18.33 | $18.36 | $18.01 | $18.04 | $15.82 | 713,366 |
| 2021-04-21 | $18.68 | $18.74 | $18.27 | $18.28 | $16.03 | 787,554 |
| 2021-04-20 | $18.58 | $18.82 | $18.43 | $18.67 | $16.37 | 994,571 |
| 2021-04-19 | $18.82 | $18.82 | $18.60 | $18.69 | $16.39 | 726,639 |
| 2021-04-16 | $18.91 | $18.99 | $18.71 | $18.84 | $16.52 | 642,292 |
| 2021-04-15 | $18.77 | $18.89 | $18.64 | $18.80 | $16.49 | 1,029,372 |
| 2021-04-14 | $18.80 | $18.99 | $18.71 | $18.72 | $16.42 | 718,659 |
| 2021-04-13 | $18.26 | $18.81 | $18.02 | $18.78 | $16.47 | 1,452,604 |
| 2021-04-12 | $17.95 | $18.32 | $17.72 | $18.32 | $16.07 | 1,421,839 |
| 2021-04-09 | $17.19 | $17.81 | $17.10 | $17.70 | $15.52 | 980,344 |
| 2021-04-08 | $17.18 | $17.26 | $17.01 | $17.10 | $15.00 | 518,088 |
| 2021-04-07 | $17.31 | $17.38 | $17.07 | $17.25 | $15.13 | 525,328 |
| 2021-04-06 | $17.20 | $17.47 | $17.16 | $17.27 | $15.15 | 358,107 |
| 2021-04-05 | $17.72 | $17.84 | $17.17 | $17.28 | $15.16 | 751,600 |
| 2021-04-01 | $17.19 | $17.52 | $17.09 | $17.51 | $15.36 | 867,523 |
| 2021-03-31 | $17.35 | $17.41 | $16.95 | $17.10 | $15.00 | 1,158,233 |
| 2021-03-30 | $17.48 | $17.71 | $17.38 | $17.42 | $15.28 | 370,634 |
| 2021-03-29 | $17.68 | $17.89 | $17.21 | $17.44 | $15.30 | 1,062,603 |
| 2021-03-26 | $17.36 | $17.84 | $17.36 | $17.78 | $15.59 | 990,066 |
| 2021-03-25 | $17.17 | $17.45 | $16.74 | $17.36 | $15.23 | 774,196 |
| 2021-03-24 | $17.04 | $17.66 | $16.97 | $17.23 | $15.11 | 1,411,000 |
| 2021-03-23 | $16.70 | $17.07 | $16.52 | $17.00 | $14.91 | 2,297,538 |
| 2021-03-22 | $16.92 | $17.23 | $16.57 | $16.61 | $14.57 | 1,060,256 |
| 2021-03-19 | $17.14 | $17.22 | $16.82 | $16.91 | $14.83 | 2,449,371 |
| 2021-03-18 | $17.52 | $17.79 | $17.07 | $17.18 | $15.07 | 2,464,148 |
| 2021-03-17 | $15.37 | $15.62 | $15.15 | $15.62 | $13.70 | 671,139 |
| 2021-03-16 | $15.66 | $15.68 | $15.24 | $15.37 | $13.48 | 740,760 |
| 2021-03-15 | $15.20 | $15.63 | $14.96 | $15.63 | $13.71 | 1,419,719 |
| 2021-03-12 | $14.90 | $15.18 | $14.76 | $15.18 | $13.31 | 1,115,030 |
| 2021-03-11 | $14.65 | $14.82 | $14.47 | $14.79 | $12.97 | 700,605 |
| 2021-03-10 | $14.76 | $14.82 | $14.44 | $14.64 | $12.84 | 751,611 |
| 2021-03-09 | $15.00 | $15.07 | $14.69 | $14.74 | $12.93 | 753,162 |
| 2021-03-08 | $14.56 | $15.11 | $14.42 | $14.97 | $13.13 | 1,030,695 |
| 2021-03-05 | $14.62 | $14.62 | $14.01 | $14.41 | $12.64 | 605,526 |
| 2021-03-04 | $14.67 | $14.84 | $14.14 | $14.43 | $12.66 | 868,774 |
| 2021-03-03 | $14.50 | $14.85 | $14.47 | $14.61 | $12.81 | 976,895 |
| 2021-03-02 | $14.63 | $14.68 | $14.41 | $14.54 | $12.75 | 1,082,327 |
| 2021-03-01 | $14.50 | $15.01 | $14.50 | $14.77 | $12.95 | 1,055,232 |
| 2021-02-26 | $14.47 | $14.64 | $14.04 | $14.12 | $12.38 | 1,961,171 |
| 2021-02-25 | $15.23 | $15.41 | $14.70 | $14.74 | $12.74 | 1,365,939 |
| 2021-02-24 | $14.91 | $15.39 | $14.82 | $15.23 | $13.16 | 1,463,800 |
| 2021-02-23 | $14.39 | $14.90 | $14.39 | $14.83 | $12.82 | 995,408 |
| 2021-02-22 | $13.82 | $14.33 | $13.73 | $14.32 | $12.38 | 1,069,612 |
| 2021-02-19 | $14.00 | $14.22 | $13.51 | $13.79 | $11.92 | 1,343,224 |
| 2021-02-18 | $14.15 | $14.36 | $13.91 | $14.10 | $12.19 | 958,567 |
| 2021-02-17 | $14.20 | $14.34 | $14.02 | $14.22 | $12.29 | 625,155 |
| 2021-02-16 | $14.37 | $14.42 | $14.14 | $14.25 | $12.31 | 1,002,088 |
| 2021-02-12 | $14.21 | $14.38 | $14.16 | $14.28 | $12.34 | 564,589 |
| 2021-02-11 | $14.25 | $14.51 | $14.15 | $14.27 | $12.33 | 810,967 |
| 2021-02-10 | $14.44 | $14.70 | $14.21 | $14.24 | $12.31 | 532,187 |
| 2021-02-09 | $14.42 | $14.43 | $14.02 | $14.30 | $12.36 | 641,116 |
| 2021-02-08 | $14.16 | $14.44 | $14.00 | $14.43 | $12.47 | 500,484 |
| 2021-02-05 | $14.13 | $14.13 | $13.75 | $14.08 | $12.17 | 901,675 |
| 2021-02-04 | $13.72 | $14.01 | $13.72 | $13.97 | $12.07 | 1,003,581 |
| 2021-02-03 | $13.61 | $13.76 | $13.40 | $13.70 | $11.84 | 1,130,502 |
| 2021-02-02 | $13.61 | $13.72 | $13.22 | $13.71 | $11.85 | 662,673 |
| 2021-02-01 | $13.63 | $13.74 | $13.30 | $13.55 | $11.71 | 422,485 |
| 2021-01-29 | $13.68 | $14.03 | $13.53 | $13.60 | $11.75 | 828,189 |
| 2021-01-28 | $13.83 | $14.15 | $13.70 | $13.82 | $11.94 | 520,235 |
| 2021-01-27 | $13.76 | $14.08 | $13.62 | $13.71 | $11.85 | 1,009,962 |
| 2021-01-26 | $14.16 | $14.35 | $13.79 | $14.01 | $12.11 | 400,879 |
| 2021-01-25 | $13.94 | $14.33 | $13.75 | $14.02 | $12.12 | 634,186 |
| 2021-01-22 | $13.66 | $14.16 | $13.66 | $14.14 | $12.22 | 859,933 |
| 2021-01-21 | $14.75 | $14.75 | $14.15 | $14.22 | $12.29 | 869,482 |
| 2021-01-20 | $14.80 | $14.91 | $14.79 | $14.84 | $12.82 | 819,254 |
| 2021-01-19 | $14.76 | $14.98 | $14.57 | $14.77 | $12.76 | 1,143,362 |
| 2021-01-15 | $14.34 | $14.73 | $14.17 | $14.66 | $12.67 | 671,691 |
| 2021-01-14 | $14.08 | $14.44 | $13.95 | $14.42 | $12.46 | 732,425 |
| 2021-01-13 | $13.74 | $13.91 | $13.69 | $13.90 | $12.01 | 512,973 |
| 2021-01-12 | $13.50 | $13.73 | $13.41 | $13.72 | $11.86 | 420,459 |
| 2021-01-11 | $13.54 | $13.88 | $13.40 | $13.49 | $11.66 | 484,656 |
| 2021-01-08 | $13.85 | $13.85 | $13.47 | $13.63 | $11.78 | 584,090 |
| 2021-01-07 | $13.89 | $13.89 | $13.58 | $13.76 | $11.89 | 524,441 |
| 2021-01-06 | $13.80 | $14.13 | $13.54 | $13.90 | $12.01 | 726,166 |
| 2021-01-05 | $13.81 | $14.05 | $13.55 | $13.59 | $11.74 | 809,131 |
| 2021-01-04 | $14.45 | $14.87 | $13.79 | $13.81 | $11.93 | 808,321 |
| 2020-12-31 | $14.07 | $14.41 | $13.94 | $14.34 | $12.39 | 656,092 |
| 2020-12-30 | $14.05 | $14.27 | $13.95 | $14.11 | $12.19 | 814,570 |
| 2020-12-29 | $14.55 | $14.65 | $13.96 | $14.01 | $12.11 | 730,773 |
| 2020-12-28 | $14.37 | $14.64 | $14.33 | $14.46 | $12.50 | 524,677 |
| 2020-12-24 | $14.34 | $14.37 | $14.12 | $14.36 | $12.41 | 166,754 |
| 2020-12-23 | $14.30 | $14.65 | $14.21 | $14.26 | $12.32 | 671,657 |
| 2020-12-22 | $14.25 | $14.26 | $13.98 | $14.19 | $12.26 | 801,636 |
| 2020-12-21 | $13.68 | $14.26 | $13.41 | $14.26 | $12.32 | 1,318,600 |
| 2020-12-18 | $14.40 | $14.50 | $13.93 | $14.03 | $12.12 | 1,915,529 |
| 2020-12-17 | $14.41 | $14.44 | $14.22 | $14.42 | $12.46 | 439,875 |
| 2020-12-16 | $14.65 | $14.66 | $14.20 | $14.35 | $12.40 | 641,875 |
| 2020-12-15 | $14.22 | $14.65 | $14.15 | $14.65 | $12.66 | 1,016,911 |
| 2020-12-14 | $14.20 | $14.48 | $13.99 | $14.16 | $12.24 | 1,087,416 |
| 2020-12-11 | $14.37 | $14.59 | $13.85 | $13.94 | $12.05 | 1,372,049 |
| 2020-12-10 | $14.25 | $14.67 | $14.25 | $14.53 | $12.56 | 1,500,879 |
| 2020-12-09 | $14.48 | $14.52 | $14.17 | $14.44 | $12.48 | 1,236,692 |
| 2020-12-08 | $14.26 | $14.51 | $14.22 | $14.33 | $12.38 | 477,399 |
| 2020-12-07 | $14.84 | $14.84 | $14.38 | $14.41 | $12.45 | 537,177 |
| 2020-12-04 | $14.59 | $14.88 | $14.58 | $14.87 | $12.85 | 302,171 |
| 2020-12-03 | $14.45 | $14.60 | $14.33 | $14.44 | $12.48 | 434,758 |
| 2020-12-02 | $14.04 | $14.46 | $13.92 | $14.38 | $12.43 | 442,065 |
| 2020-12-01 | $14.17 | $14.51 | $13.97 | $14.08 | $12.17 | 1,175,585 |
| 2020-11-30 | $14.10 | $14.34 | $13.85 | $13.98 | $12.08 | 1,823,758 |
| 2020-11-27 | $14.48 | $14.48 | $14.15 | $14.46 | $12.31 | 329,977 |
| 2020-11-25 | $14.33 | $14.55 | $14.07 | $14.41 | $12.27 | 2,015,027 |
| 2020-11-24 | $14.23 | $14.52 | $14.02 | $14.41 | $12.27 | 2,779,601 |
| 2020-11-23 | $13.93 | $14.19 | $13.85 | $13.90 | $11.83 | 1,343,712 |
| 2020-11-20 | $13.76 | $13.89 | $13.62 | $13.70 | $11.66 | 927,835 |
| 2020-11-19 | $13.46 | $13.91 | $13.31 | $13.89 | $11.83 | 436,937 |
| 2020-11-18 | $14.04 | $14.07 | $13.51 | $13.52 | $11.51 | 729,233 |
| 2020-11-17 | $13.15 | $14.25 | $13.12 | $13.94 | $11.87 | 2,369,327 |
| 2020-11-16 | $13.15 | $13.54 | $12.89 | $13.29 | $11.32 | 1,061,100 |
| 2020-11-13 | $12.10 | $12.72 | $12.10 | $12.63 | $10.75 | 2,409,800 |
| 2020-11-12 | $12.17 | $12.33 | $11.88 | $12.00 | $10.22 | 455,073 |
| 2020-11-11 | $12.44 | $12.51 | $12.07 | $12.36 | $10.52 | 814,985 |
| 2020-11-10 | $12.47 | $13.02 | $12.35 | $12.51 | $10.65 | 2,548,131 |
| 2020-11-09 | $11.43 | $13.15 | $11.43 | $12.32 | $10.49 | 1,287,164 |
| 2020-11-06 | $10.96 | $11.07 | $10.36 | $10.43 | $8.88 | 383,879 |
| 2020-11-05 | $10.82 | $11.09 | $10.82 | $10.93 | $9.31 | 373,142 |
| 2020-11-04 | $11.29 | $11.30 | $10.78 | $10.81 | $9.20 | 429,611 |
| 2020-11-03 | $11.12 | $11.53 | $10.97 | $11.44 | $9.74 | 980,160 |
| 2020-11-02 | $10.67 | $10.94 | $10.47 | $10.93 | $9.31 | 675,153 |
| 2020-10-30 | $10.92 | $11.00 | $10.45 | $10.58 | $9.01 | 928,483 |
| 2020-10-29 | $10.40 | $10.88 | $10.25 | $10.62 | $9.04 | 1,573,761 |
| 2020-10-28 | $10.21 | $10.46 | $10.11 | $10.44 | $8.89 | 1,761,282 |
| 2020-10-27 | $10.78 | $10.88 | $10.50 | $10.52 | $8.96 | 647,521 |
| 2020-10-26 | $11.00 | $11.09 | $10.75 | $10.85 | $9.24 | 1,009,940 |
| 2020-10-23 | $11.03 | $11.14 | $10.90 | $11.11 | $9.46 | 697,934 |
| 2020-10-22 | $10.67 | $10.95 | $10.67 | $10.91 | $9.29 | 678,271 |
| 2020-10-21 | $10.69 | $10.83 | $10.55 | $10.73 | $9.14 | 857,367 |
| 2020-10-20 | $10.85 | $11.02 | $10.66 | $10.76 | $9.16 | 722,683 |
| 2020-10-19 | $10.98 | $11.05 | $10.66 | $10.71 | $9.12 | 988,843 |
| 2020-10-16 | $11.26 | $11.31 | $10.94 | $10.98 | $9.35 | 931,581 |
| 2020-10-15 | $11.00 | $11.35 | $11.00 | $11.33 | $9.65 | 1,075,903 |
| 2020-10-14 | $11.16 | $11.32 | $11.07 | $11.13 | $9.48 | 492,534 |
| 2020-10-13 | $11.73 | $11.78 | $11.21 | $11.27 | $9.60 | 428,824 |
| 2020-10-12 | $11.63 | $11.99 | $11.57 | $11.89 | $10.12 | 494,726 |
| 2020-10-09 | $11.89 | $11.94 | $11.68 | $11.73 | $9.99 | 619,998 |
| 2020-10-08 | $11.47 | $11.75 | $11.42 | $11.73 | $9.99 | 359,896 |
| 2020-10-07 | $11.38 | $11.56 | $11.29 | $11.37 | $9.68 | 605,091 |
| 2020-10-06 | $11.45 | $11.65 | $11.28 | $11.30 | $9.62 | 1,886,018 |
| 2020-10-05 | $11.41 | $11.50 | $11.14 | $11.30 | $9.62 | 804,011 |
| 2020-10-02 | $10.92 | $11.42 | $10.92 | $11.33 | $9.65 | 681,273 |
| 2020-10-01 | $10.91 | $11.24 | $10.88 | $11.20 | $9.54 | 496,855 |
| 2020-09-30 | $11.01 | $11.36 | $10.79 | $10.91 | $9.29 | 1,066,210 |
| 2020-09-29 | $11.14 | $11.16 | $10.78 | $10.91 | $9.29 | 400,036 |
| 2020-09-28 | $10.98 | $11.30 | $10.98 | $11.16 | $9.50 | 589,960 |
| 2020-09-25 | $10.45 | $10.84 | $10.41 | $10.77 | $9.17 | 559,986 |
| 2020-09-24 | $10.65 | $10.83 | $10.49 | $10.54 | $8.97 | 695,629 |
| 2020-09-23 | $10.93 | $11.08 | $10.58 | $10.58 | $9.01 | 1,115,819 |
| 2020-09-22 | $11.00 | $11.31 | $10.94 | $10.96 | $9.33 | 710,533 |
| 2020-09-21 | $11.07 | $11.17 | $10.84 | $11.00 | $9.37 | 1,229,352 |
| 2020-09-18 | $11.97 | $11.97 | $11.32 | $11.37 | $9.68 | 2,299,394 |
| 2020-09-17 | $11.78 | $12.03 | $11.69 | $11.91 | $10.14 | 667,870 |
| 2020-09-16 | $11.65 | $12.08 | $11.51 | $11.97 | $10.19 | 939,990 |
| 2020-09-15 | $11.46 | $11.83 | $11.46 | $11.57 | $9.85 | 511,245 |
| 2020-09-14 | $11.07 | $11.39 | $10.97 | $11.37 | $9.68 | 571,544 |
| 2020-09-11 | $11.18 | $11.18 | $10.81 | $10.98 | $9.35 | 584,928 |
| 2020-09-10 | $11.52 | $11.53 | $11.20 | $11.21 | $9.54 | 519,810 |
| 2020-09-09 | $11.84 | $11.89 | $11.51 | $11.54 | $9.83 | 562,907 |
| 2020-09-08 | $12.11 | $12.11 | $11.67 | $11.74 | $10.00 | 558,043 |
| 2020-09-04 | $12.31 | $12.45 | $11.84 | $12.19 | $10.38 | 435,556 |
| 2020-09-03 | $12.00 | $12.45 | $11.96 | $12.20 | $10.39 | 786,185 |
| 2020-09-02 | $11.83 | $12.03 | $11.72 | $11.95 | $10.17 | 658,754 |
| 2020-09-01 | $11.67 | $11.93 | $11.53 | $11.84 | $10.08 | 482,212 |
| 2020-08-31 | $12.09 | $12.15 | $11.63 | $11.80 | $10.05 | 695,349 |
| 2020-08-28 | $12.44 | $12.44 | $12.09 | $12.25 | $10.25 | 677,712 |
| 2020-08-27 | $12.30 | $12.56 | $12.29 | $12.33 | $10.31 | 408,995 |
| 2020-08-26 | $12.32 | $12.36 | $12.05 | $12.22 | $10.22 | 684,183 |
| 2020-08-25 | $12.43 | $12.50 | $12.13 | $12.37 | $10.35 | 667,817 |
| 2020-08-24 | $11.94 | $12.34 | $11.71 | $12.33 | $10.31 | 487,174 |
| 2020-08-21 | $11.89 | $11.96 | $11.69 | $11.93 | $9.98 | 654,984 |
| 2020-08-20 | $11.65 | $11.95 | $11.65 | $11.89 | $9.95 | 391,518 |
| 2020-08-19 | $11.85 | $11.97 | $11.63 | $11.80 | $9.87 | 825,702 |
| 2020-08-18 | $12.01 | $12.06 | $11.80 | $11.88 | $9.94 | 398,146 |
| 2020-08-17 | $12.02 | $12.13 | $11.85 | $12.01 | $10.05 | 344,810 |
| 2020-08-14 | $12.08 | $12.38 | $12.00 | $12.07 | $10.10 | 397,800 |
| 2020-08-13 | $12.55 | $12.65 | $12.14 | $12.15 | $10.16 | 585,032 |
| 2020-08-12 | $12.79 | $12.86 | $12.51 | $12.70 | $10.62 | 857,659 |
| 2020-08-11 | $12.77 | $12.93 | $12.54 | $12.62 | $10.56 | 840,957 |
| 2020-08-10 | $12.18 | $12.62 | $12.18 | $12.50 | $10.46 | 532,106 |
| 2020-08-07 | $11.79 | $12.15 | $11.69 | $12.12 | $10.14 | 1,040,469 |
| 2020-08-06 | $11.73 | $12.00 | $11.73 | $11.92 | $9.97 | 847,326 |
| 2020-08-05 | $12.08 | $12.08 | $11.66 | $11.80 | $9.87 | 661,284 |
| 2020-08-04 | $11.40 | $12.02 | $11.28 | $11.96 | $10.00 | 1,264,713 |
| 2020-08-03 | $11.91 | $11.91 | $11.40 | $11.54 | $9.65 | 612,158 |
| 2020-07-31 | $12.10 | $12.10 | $10.95 | $11.96 | $10.00 | 927,793 |
| 2020-07-30 | $11.68 | $11.77 | $11.50 | $11.74 | $9.82 | 468,210 |
| 2020-07-29 | $12.06 | $12.19 | $11.61 | $12.01 | $10.05 | 667,067 |
| 2020-07-28 | $11.60 | $12.18 | $11.54 | $11.99 | $10.03 | 763,025 |
| 2020-07-27 | $11.56 | $11.77 | $11.28 | $11.75 | $9.83 | 422,091 |
| 2020-07-24 | $12.11 | $12.21 | $11.63 | $11.64 | $9.74 | 842,802 |
| 2020-07-23 | $12.21 | $12.44 | $11.98 | $12.08 | $10.11 | 588,106 |
| 2020-07-22 | $11.78 | $12.39 | $11.68 | $12.28 | $10.27 | 469,736 |
| 2020-07-21 | $11.81 | $12.18 | $11.81 | $11.95 | $10.00 | 747,395 |
| 2020-07-20 | $12.25 | $12.26 | $11.64 | $11.66 | $9.75 | 599,683 |
| 2020-07-17 | $12.21 | $12.39 | $11.95 | $12.35 | $10.33 | 657,008 |
| 2020-07-16 | $12.48 | $12.60 | $12.11 | $12.21 | $10.21 | 545,001 |
| 2020-07-15 | $13.08 | $13.20 | $12.51 | $12.61 | $10.55 | 788,702 |
| 2020-07-14 | $12.52 | $12.77 | $12.33 | $12.72 | $10.64 | 829,324 |
| 2020-07-13 | $12.39 | $12.83 | $12.08 | $12.49 | $10.45 | 753,635 |
| 2020-07-10 | $11.97 | $12.29 | $11.94 | $12.24 | $10.24 | 725,386 |
| 2020-07-09 | $12.12 | $12.13 | $11.73 | $12.04 | $10.07 | 678,465 |
| 2020-07-08 | $12.47 | $12.64 | $12.13 | $12.26 | $10.26 | 466,894 |
| 2020-07-07 | $12.99 | $13.05 | $12.50 | $12.53 | $10.48 | 777,923 |
| 2020-07-06 | $13.86 | $13.86 | $13.07 | $13.22 | $11.06 | 893,276 |
| 2020-07-02 | $13.62 | $13.64 | $13.13 | $13.42 | $11.23 | 675,284 |
| 2020-07-01 | $13.21 | $13.47 | $13.08 | $13.22 | $11.06 | 875,730 |
| 2020-06-30 | $12.97 | $13.50 | $12.95 | $13.14 | $10.99 | 1,437,229 |
| 2020-06-29 | $12.75 | $13.12 | $12.46 | $13.04 | $10.91 | 1,893,125 |
| 2020-06-26 | $13.17 | $13.25 | $12.06 | $12.45 | $10.41 | 13,895,123 |
| 2020-06-25 | $12.93 | $13.36 | $12.84 | $13.25 | $11.08 | 1,813,465 |
| 2020-06-24 | $13.50 | $13.74 | $12.81 | $13.09 | $10.95 | 1,189,576 |
| 2020-06-23 | $13.87 | $13.95 | $13.47 | $13.73 | $11.49 | 1,018,935 |
| 2020-06-22 | $13.68 | $13.88 | $13.38 | $13.70 | $11.46 | 1,098,681 |
| 2020-06-19 | $14.01 | $14.01 | $13.47 | $13.63 | $11.40 | 3,635,864 |
| 2020-06-18 | $13.65 | $14.01 | $13.59 | $13.91 | $11.64 | 532,748 |
| 2020-06-17 | $14.43 | $14.56 | $13.80 | $13.93 | $11.65 | 564,387 |
| 2020-06-16 | $14.63 | $14.74 | $14.05 | $14.39 | $12.04 | 409,358 |
| 2020-06-15 | $13.14 | $14.12 | $13.14 | $13.93 | $11.65 | 781,095 |
| 2020-06-12 | $14.02 | $14.06 | $13.24 | $13.86 | $11.59 | 680,152 |
| 2020-06-11 | $13.25 | $13.94 | $13.19 | $13.25 | $11.08 | 658,511 |
| 2020-06-10 | $15.37 | $15.56 | $14.50 | $14.53 | $12.15 | 569,874 |
| 2020-06-09 | $15.75 | $15.90 | $15.33 | $15.46 | $12.93 | 881,470 |
| 2020-06-08 | $15.80 | $16.18 | $15.69 | $15.92 | $13.32 | 2,170,270 |
| 2020-06-05 | $15.77 | $16.52 | $15.56 | $15.60 | $13.05 | 2,070,251 |
| 2020-06-04 | $14.91 | $15.00 | $14.17 | $14.90 | $12.46 | 1,237,128 |
| 2020-06-03 | $14.26 | $15.10 | $14.26 | $14.99 | $12.54 | 1,709,359 |
| 2020-06-02 | $13.54 | $14.11 | $13.49 | $13.95 | $11.67 | 1,130,042 |
| 2020-06-01 | $12.67 | $13.56 | $12.65 | $13.41 | $11.22 | 926,709 |
| 2020-05-29 | $12.93 | $12.97 | $12.44 | $12.73 | $10.65 | 1,211,546 |
| 2020-05-28 | $13.86 | $13.86 | $13.06 | $13.36 | $10.99 | 847,618 |
| 2020-05-27 | $13.46 | $13.74 | $13.10 | $13.73 | $11.30 | 949,106 |
| 2020-05-26 | $12.36 | $13.04 | $12.36 | $12.89 | $10.61 | 1,570,845 |
| 2020-05-22 | $12.37 | $12.55 | $11.83 | $12.04 | $9.91 | 612,553 |
| 2020-05-21 | $12.05 | $12.52 | $11.96 | $12.43 | $10.23 | 935,887 |
| 2020-05-20 | $12.01 | $12.11 | $11.58 | $12.09 | $9.95 | 751,965 |
| 2020-05-19 | $12.12 | $12.24 | $11.73 | $11.73 | $9.65 | 950,715 |
| 2020-05-18 | $11.93 | $12.68 | $11.66 | $12.23 | $10.06 | 1,537,209 |
| 2020-05-15 | $11.56 | $11.71 | $11.19 | $11.48 | $9.45 | 747,262 |
| 2020-05-14 | $11.20 | $11.72 | $10.72 | $11.72 | $9.65 | 877,808 |
| 2020-05-13 | $11.53 | $11.68 | $11.18 | $11.27 | $9.27 | 2,138,998 |
| 2020-05-12 | $12.82 | $12.82 | $11.68 | $11.73 | $9.65 | 850,937 |
| 2020-05-11 | $13.24 | $13.24 | $12.65 | $12.74 | $10.48 | 458,497 |
| 2020-05-08 | $13.17 | $13.63 | $13.08 | $13.44 | $11.06 | 666,722 |
| 2020-05-07 | $12.36 | $12.97 | $12.36 | $12.81 | $10.54 | 600,874 |
| 2020-05-06 | $13.15 | $13.32 | $12.21 | $12.30 | $10.12 | 990,629 |
| 2020-05-05 | $13.38 | $13.69 | $12.77 | $12.79 | $10.53 | 507,883 |
| 2020-05-04 | $13.38 | $13.53 | $12.90 | $13.17 | $10.84 | 828,722 |
| 2020-05-01 | $14.31 | $14.42 | $13.28 | $13.71 | $11.28 | 896,219 |
| 2020-04-30 | $13.99 | $14.36 | $13.65 | $14.29 | $11.76 | 826,036 |
| 2020-04-29 | $13.90 | $14.57 | $13.75 | $14.39 | $11.84 | 574,496 |
| 2020-04-28 | $13.23 | $13.62 | $13.02 | $13.40 | $11.03 | 644,653 |
| 2020-04-27 | $12.56 | $13.05 | $12.44 | $12.80 | $10.53 | 479,428 |
| 2020-04-24 | $12.48 | $12.50 | $12.10 | $12.37 | $10.18 | 1,222,406 |
| 2020-04-23 | $12.35 | $12.47 | $12.10 | $12.40 | $10.20 | 567,656 |
| 2020-04-22 | $12.24 | $12.41 | $11.90 | $12.31 | $10.13 | 926,317 |
| 2020-04-21 | $11.91 | $12.24 | $11.62 | $11.96 | $9.84 | 673,684 |
| 2020-04-20 | $13.11 | $13.37 | $12.32 | $12.39 | $10.20 | 693,641 |
| 2020-04-17 | $13.99 | $14.25 | $13.35 | $13.41 | $11.04 | 831,547 |
| 2020-04-16 | $14.02 | $14.18 | $13.26 | $13.46 | $11.08 | 1,397,343 |
| 2020-04-15 | $13.90 | $14.26 | $13.67 | $13.98 | $11.50 | 1,354,882 |
| 2020-04-14 | $14.20 | $14.63 | $13.96 | $14.41 | $11.86 | 723,998 |
| 2020-04-13 | $14.07 | $14.07 | $13.29 | $13.89 | $11.43 | 617,827 |
| 2020-04-09 | $14.03 | $14.69 | $13.59 | $14.27 | $11.74 | 1,004,575 |
| 2020-04-08 | $12.79 | $13.60 | $12.42 | $13.54 | $11.14 | 542,418 |
| 2020-04-07 | $12.69 | $13.18 | $12.20 | $12.56 | $10.34 | 1,110,525 |
| 2020-04-06 | $11.74 | $12.13 | $11.35 | $12.03 | $9.90 | 1,261,662 |
| 2020-04-03 | $10.95 | $11.09 | $10.57 | $10.97 | $9.03 | 1,521,544 |
| 2020-04-02 | $11.81 | $11.82 | $10.66 | $11.10 | $9.13 | 1,573,276 |
| 2020-04-01 | $12.01 | $12.10 | $10.87 | $11.40 | $9.38 | 1,291,692 |
| 2020-03-31 | $12.83 | $12.83 | $11.91 | $12.50 | $10.29 | 1,995,981 |
| 2020-03-30 | $12.60 | $12.98 | $11.75 | $12.90 | $10.62 | 1,359,842 |
| 2020-03-27 | $11.00 | $12.93 | $10.99 | $12.56 | $10.34 | 2,291,180 |
| 2020-03-26 | $10.78 | $12.23 | $10.61 | $12.19 | $10.03 | 1,840,567 |
| 2020-03-25 | $9.23 | $11.29 | $9.06 | $10.58 | $8.71 | 1,452,205 |
| 2020-03-24 | $8.47 | $9.37 | $8.23 | $9.23 | $7.60 | 2,785,078 |
| 2020-03-23 | $8.82 | $8.89 | $7.63 | $8.00 | $6.58 | 1,726,966 |
| 2020-03-20 | $9.30 | $9.97 | $8.61 | $8.75 | $7.20 | 2,058,072 |
| 2020-03-19 | $9.73 | $9.99 | $9.09 | $9.30 | $7.65 | 1,137,500 |
| 2020-03-18 | $10.73 | $11.15 | $9.45 | $9.73 | $8.01 | 1,750,857 |
| 2020-03-17 | $11.58 | $12.66 | $10.53 | $11.55 | $9.51 | 1,608,511 |
| 2020-03-16 | $13.02 | $13.45 | $11.26 | $11.41 | $9.39 | 1,167,998 |
| 2020-03-13 | $14.94 | $15.50 | $13.92 | $15.49 | $12.75 | 1,286,214 |
| 2020-03-12 | $14.43 | $14.52 | $13.57 | $14.00 | $11.52 | 1,162,067 |
| 2020-03-11 | $17.34 | $17.37 | $15.60 | $15.60 | $12.84 | 1,368,036 |
| 2020-03-10 | $17.47 | $17.90 | $16.79 | $17.90 | $14.73 | 621,079 |
| 2020-03-09 | $17.92 | $17.92 | $16.98 | $17.00 | $13.99 | 753,797 |
| 2020-03-06 | $18.99 | $19.29 | $18.38 | $18.96 | $15.60 | 605,033 |
| 2020-03-05 | $19.66 | $19.88 | $19.38 | $19.58 | $16.11 | 645,482 |
| 2020-03-04 | $19.68 | $20.12 | $19.49 | $20.12 | $16.56 | 810,095 |
| 2020-03-03 | $19.85 | $20.15 | $19.23 | $19.35 | $15.92 | 1,434,414 |
| 2020-03-02 | $18.99 | $19.87 | $18.73 | $19.80 | $16.29 | 1,233,382 |
| 2020-02-28 | $18.24 | $18.92 | $17.98 | $18.86 | $15.52 | 1,587,882 |
| 2020-02-27 | $20.04 | $20.04 | $18.86 | $18.86 | $15.35 | 1,075,695 |
| 2020-02-26 | $21.18 | $21.25 | $20.28 | $20.29 | $16.51 | 1,168,686 |
| 2020-02-25 | $21.93 | $21.93 | $20.93 | $21.08 | $17.16 | 571,278 |
| 2020-02-24 | $21.98 | $22.02 | $21.78 | $21.88 | $17.81 | 431,324 |
| 2020-02-21 | $22.27 | $22.50 | $22.23 | $22.27 | $18.13 | 610,831 |
| 2020-02-20 | $22.00 | $22.28 | $21.82 | $22.27 | $18.13 | 715,654 |
| 2020-02-19 | $22.42 | $22.45 | $21.97 | $22.02 | $17.92 | 1,327,481 |
| 2020-02-18 | $22.37 | $22.71 | $22.30 | $22.41 | $18.24 | 662,276 |
| 2020-02-14 | $22.50 | $22.55 | $22.13 | $22.39 | $18.22 | 488,417 |
| 2020-02-13 | $22.18 | $22.51 | $22.16 | $22.47 | $18.29 | 334,790 |
| 2020-02-12 | $22.26 | $22.37 | $22.06 | $22.21 | $18.08 | 793,893 |
| 2020-02-11 | $22.21 | $22.28 | $22.03 | $22.22 | $18.08 | 1,179,346 |
| 2020-02-10 | $22.10 | $22.16 | $21.82 | $22.15 | $18.03 | 523,171 |
| 2020-02-07 | $21.66 | $22.05 | $21.51 | $22.01 | $17.91 | 1,170,002 |
| 2020-02-06 | $21.43 | $21.78 | $21.40 | $21.66 | $17.63 | 548,860 |
| 2020-02-05 | $21.26 | $21.51 | $21.15 | $21.32 | $17.35 | 580,705 |
| 2020-02-04 | $21.33 | $21.39 | $21.17 | $21.22 | $17.27 | 309,426 |
| 2020-02-03 | $21.17 | $21.35 | $21.00 | $21.20 | $17.25 | 340,310 |
| 2020-01-31 | $21.37 | $21.41 | $21.00 | $21.10 | $17.17 | 604,056 |
| 2020-01-30 | $21.23 | $21.49 | $21.23 | $21.44 | $17.45 | 392,010 |
| 2020-01-29 | $21.51 | $21.57 | $21.30 | $21.36 | $17.38 | 463,007 |
| 2020-01-28 | $21.57 | $21.66 | $21.35 | $21.42 | $17.43 | 819,024 |
| 2020-01-27 | $21.71 | $21.79 | $21.52 | $21.55 | $17.54 | 342,210 |
| 2020-01-24 | $22.16 | $22.19 | $21.84 | $21.92 | $17.84 | 408,343 |
| 2020-01-23 | $22.19 | $22.29 | $22.05 | $22.16 | $18.04 | 842,420 |
| 2020-01-22 | $22.26 | $22.42 | $22.21 | $22.22 | $18.08 | 897,033 |
| 2020-01-21 | $22.06 | $22.30 | $21.99 | $22.25 | $18.11 | 1,058,567 |
| 2020-01-17 | $22.02 | $22.12 | $21.95 | $22.11 | $18.00 | 899,601 |
| 2020-01-16 | $21.72 | $22.05 | $21.63 | $22.01 | $17.91 | 1,820,167 |
| 2020-01-15 | $21.19 | $21.60 | $21.14 | $21.55 | $17.54 | 1,145,784 |
| 2020-01-14 | $21.09 | $21.16 | $20.85 | $21.15 | $17.21 | 700,223 |
| 2020-01-13 | $20.79 | $21.13 | $20.76 | $21.10 | $17.17 | 1,305,894 |
| 2020-01-10 | $20.40 | $20.83 | $20.33 | $20.75 | $16.89 | 823,414 |
| 2020-01-09 | $20.30 | $20.47 | $20.23 | $20.31 | $16.53 | 897,273 |
| 2020-01-08 | $20.67 | $20.72 | $20.25 | $20.31 | $16.53 | 717,285 |
| 2020-01-07 | $21.04 | $21.04 | $20.60 | $20.64 | $16.80 | 873,428 |
| 2020-01-06 | $20.85 | $21.23 | $20.75 | $21.08 | $17.16 | 581,294 |
| 2020-01-03 | $20.59 | $20.90 | $20.59 | $20.84 | $16.96 | 415,707 |
| 2020-01-02 | $21.03 | $21.03 | $20.51 | $20.69 | $16.84 | 712,549 |
| 2019-12-31 | $20.76 | $20.95 | $20.71 | $20.91 | $17.02 | 421,612 |
| 2019-12-30 | $20.78 | $20.84 | $20.61 | $20.77 | $16.90 | 381,278 |
| 2019-12-27 | $20.73 | $20.77 | $20.61 | $20.74 | $16.88 | 313,193 |
| 2019-12-26 | $20.70 | $20.78 | $20.58 | $20.70 | $16.85 | 238,830 |
| 2019-12-24 | $20.59 | $20.66 | $20.44 | $20.65 | $16.81 | 157,643 |
| 2019-12-23 | $20.60 | $20.70 | $20.46 | $20.54 | $16.72 | 324,481 |
| 2019-12-20 | $20.53 | $20.65 | $20.51 | $20.56 | $16.73 | 850,415 |
| 2019-12-19 | $20.34 | $20.55 | $20.32 | $20.49 | $16.68 | 590,029 |
| 2019-12-18 | $20.24 | $20.40 | $20.14 | $20.33 | $16.55 | 570,365 |
| 2019-12-17 | $20.38 | $20.38 | $20.12 | $20.25 | $16.48 | 755,267 |
| 2019-12-16 | $20.18 | $20.33 | $20.01 | $20.26 | $16.49 | 1,050,650 |
| 2019-12-13 | $20.10 | $20.21 | $19.76 | $20.21 | $16.45 | 1,053,871 |
| 2019-12-12 | $20.54 | $20.68 | $20.22 | $20.24 | $16.30 | 952,721 |
| 2019-12-11 | $20.90 | $20.90 | $20.37 | $20.50 | $16.51 | 591,107 |
| 2019-12-10 | $20.96 | $21.03 | $20.83 | $20.87 | $16.81 | 635,166 |
| 2019-12-09 | $21.08 | $21.08 | $20.74 | $20.89 | $16.83 | 597,722 |
| 2019-12-06 | $20.99 | $21.17 | $20.89 | $21.02 | $16.93 | 771,248 |
| 2019-12-05 | $20.50 | $20.85 | $20.31 | $20.85 | $16.80 | 745,999 |
| 2019-12-04 | $20.17 | $20.55 | $20.17 | $20.46 | $16.48 | 888,161 |
| 2019-12-03 | $20.02 | $20.32 | $20.02 | $20.26 | $16.32 | 596,677 |
| 2019-12-02 | $20.72 | $20.72 | $20.17 | $20.18 | $16.26 | 348,330 |
| 2019-11-29 | $20.78 | $20.92 | $20.73 | $20.76 | $16.72 | 246,354 |
| 2019-11-27 | $20.55 | $20.76 | $20.54 | $20.70 | $16.67 | 378,458 |
| 2019-11-26 | $20.41 | $20.63 | $20.29 | $20.60 | $16.59 | 519,470 |
| 2019-11-25 | $20.43 | $20.61 | $20.33 | $20.37 | $16.41 | 335,930 |
| 2019-11-22 | $20.15 | $20.46 | $20.02 | $20.39 | $16.42 | 371,615 |
| 2019-11-21 | $20.25 | $20.25 | $20.07 | $20.11 | $16.20 | 438,201 |
| 2019-11-20 | $20.42 | $20.47 | $20.26 | $20.31 | $16.36 | 505,051 |
| 2019-11-19 | $20.47 | $20.52 | $20.30 | $20.40 | $16.43 | 259,794 |
| 2019-11-18 | $20.47 | $20.53 | $20.31 | $20.44 | $16.46 | 462,823 |
| 2019-11-15 | $20.69 | $20.74 | $20.39 | $20.45 | $16.47 | 365,932 |
| 2019-11-14 | $20.29 | $20.60 | $20.22 | $20.60 | $16.59 | 490,891 |
| 2019-11-13 | $20.07 | $20.38 | $20.00 | $20.25 | $16.31 | 567,518 |
| 2019-11-12 | $20.71 | $20.73 | $20.10 | $20.12 | $16.21 | 484,134 |
| 2019-11-11 | $20.75 | $20.95 | $20.63 | $20.75 | $16.71 | 605,265 |
| 2019-11-08 | $21.14 | $21.23 | $20.71 | $20.79 | $16.75 | 615,039 |
| 2019-11-07 | $20.92 | $21.32 | $20.91 | $21.23 | $17.10 | 712,793 |
| 2019-11-06 | $20.83 | $21.07 | $20.82 | $20.98 | $16.90 | 624,743 |
| 2019-11-05 | $21.04 | $21.10 | $20.74 | $20.82 | $16.77 | 762,880 |
| 2019-11-04 | $20.91 | $21.21 | $20.88 | $21.17 | $17.05 | 605,615 |
| 2019-11-01 | $20.52 | $20.90 | $20.48 | $20.90 | $16.84 | 727,151 |
| 2019-10-31 | $20.71 | $20.71 | $20.42 | $20.52 | $16.53 | 621,171 |
| 2019-10-30 | $20.15 | $20.69 | $20.11 | $20.68 | $16.66 | 840,071 |
| 2019-10-29 | $20.18 | $20.30 | $20.00 | $20.13 | $16.22 | 1,301,283 |
| 2019-10-28 | $20.51 | $20.53 | $20.07 | $20.16 | $16.24 | 888,310 |
| 2019-10-25 | $19.86 | $20.72 | $19.85 | $20.32 | $16.37 | 1,429,999 |
| 2019-10-24 | $20.51 | $20.61 | $20.26 | $20.58 | $16.58 | 727,127 |
| 2019-10-23 | $20.18 | $20.47 | $20.06 | $20.46 | $16.48 | 629,528 |
| 2019-10-22 | $20.36 | $20.38 | $20.07 | $20.14 | $16.22 | 400,124 |
| 2019-10-21 | $20.07 | $20.31 | $20.07 | $20.30 | $16.35 | 454,476 |
| 2019-10-18 | $20.00 | $20.08 | $19.82 | $20.05 | $16.15 | 486,733 |
| 2019-10-17 | $20.01 | $20.14 | $19.64 | $20.03 | $16.13 | 1,267,586 |
| 2019-10-16 | $20.24 | $20.37 | $20.14 | $20.30 | $16.35 | 383,566 |
| 2019-10-15 | $20.21 | $20.34 | $20.08 | $20.28 | $16.34 | 535,222 |
| 2019-10-14 | $20.29 | $20.41 | $20.10 | $20.21 | $16.28 | 272,842 |
| 2019-10-11 | $20.21 | $20.45 | $20.16 | $20.36 | $16.40 | 544,546 |
| 2019-10-10 | $20.35 | $20.36 | $20.10 | $20.18 | $16.26 | 301,626 |
| 2019-10-09 | $20.54 | $20.62 | $20.27 | $20.35 | $16.39 | 398,361 |
| 2019-10-08 | $20.63 | $20.63 | $20.41 | $20.43 | $16.46 | 578,642 |
| 2019-10-07 | $20.59 | $20.94 | $20.53 | $20.74 | $16.71 | 371,428 |
| 2019-10-04 | $20.72 | $20.89 | $20.63 | $20.69 | $16.67 | 546,518 |
| 2019-10-03 | $20.50 | $20.76 | $20.38 | $20.66 | $16.64 | 857,964 |
| 2019-10-02 | $20.83 | $20.92 | $20.42 | $20.44 | $16.46 | 621,192 |
| 2019-10-01 | $21.18 | $21.18 | $20.71 | $20.92 | $16.85 | 504,552 |
| 2019-09-30 | $21.19 | $21.28 | $20.99 | $21.15 | $17.04 | 844,124 |
| 2019-09-27 | $21.35 | $21.36 | $20.90 | $21.17 | $17.05 | 650,999 |
| 2019-09-26 | $21.07 | $21.31 | $21.04 | $21.31 | $17.17 | 566,088 |
| 2019-09-25 | $20.90 | $21.10 | $20.87 | $21.02 | $16.93 | 634,197 |
| 2019-09-24 | $21.41 | $21.50 | $20.86 | $20.89 | $16.83 | 534,844 |
| 2019-09-23 | $20.95 | $21.50 | $20.95 | $21.40 | $17.24 | 385,609 |
| 2019-09-20 | $21.29 | $21.48 | $21.15 | $21.16 | $17.04 | 830,993 |
| 2019-09-19 | $21.36 | $21.39 | $21.20 | $21.26 | $17.13 | 424,166 |
| 2019-09-18 | $21.28 | $21.36 | $20.94 | $21.18 | $17.06 | 479,011 |
| 2019-09-17 | $21.44 | $21.44 | $21.11 | $21.27 | $17.13 | 231,224 |
| 2019-09-16 | $21.37 | $21.45 | $21.23 | $21.40 | $17.24 | 287,109 |
| 2019-09-13 | $21.78 | $21.90 | $21.29 | $21.38 | $17.22 | 329,405 |
| 2019-09-12 | $22.22 | $22.22 | $21.67 | $21.79 | $17.55 | 386,020 |
| 2019-09-11 | $21.77 | $22.06 | $21.62 | $22.06 | $17.77 | 281,631 |
| 2019-09-10 | $21.78 | $21.91 | $21.45 | $21.77 | $17.54 | 612,865 |
| 2019-09-09 | $21.50 | $21.85 | $21.33 | $21.85 | $17.60 | 310,323 |
| 2019-09-06 | $21.61 | $21.61 | $21.42 | $21.56 | $17.37 | 326,744 |
| 2019-09-05 | $21.63 | $21.64 | $21.28 | $21.53 | $17.34 | 612,085 |
| 2019-09-04 | $21.65 | $21.80 | $21.53 | $21.63 | $17.42 | 348,651 |
| 2019-09-03 | $21.36 | $21.60 | $21.29 | $21.58 | $17.38 | 267,712 |
| 2019-08-30 | $21.25 | $21.46 | $21.16 | $21.39 | $17.23 | 305,764 |
| 2019-08-29 | $21.32 | $21.53 | $21.22 | $21.37 | $17.05 | 299,355 |
| 2019-08-28 | $21.14 | $21.36 | $21.08 | $21.19 | $16.91 | 283,946 |
| 2019-08-27 | $21.58 | $21.65 | $21.05 | $21.09 | $16.83 | 413,326 |
| 2019-08-26 | $21.29 | $21.46 | $21.13 | $21.43 | $17.10 | 634,850 |
| 2019-08-23 | $21.48 | $21.60 | $21.07 | $21.15 | $16.88 | 320,117 |
| 2019-08-22 | $21.49 | $21.60 | $21.36 | $21.54 | $17.19 | 183,682 |
| 2019-08-21 | $21.73 | $21.73 | $21.35 | $21.46 | $17.13 | 576,022 |
| 2019-08-20 | $21.70 | $21.73 | $21.48 | $21.64 | $17.27 | 514,313 |
| 2019-08-19 | $21.60 | $21.72 | $21.36 | $21.67 | $17.29 | 428,417 |
| 2019-08-16 | $21.33 | $21.56 | $21.30 | $21.44 | $17.11 | 635,859 |
| 2019-08-15 | $21.23 | $21.47 | $21.22 | $21.29 | $16.99 | 331,664 |
| 2019-08-14 | $21.06 | $21.26 | $20.98 | $21.18 | $16.90 | 338,035 |
| 2019-08-13 | $21.40 | $21.42 | $21.11 | $21.27 | $16.97 | 195,218 |
| 2019-08-12 | $21.30 | $21.31 | $20.99 | $21.24 | $16.95 | 312,299 |
| 2019-08-09 | $21.64 | $21.64 | $21.15 | $21.39 | $17.07 | 353,581 |
| 2019-08-08 | $21.28 | $21.77 | $21.12 | $21.67 | $17.29 | 313,407 |
| 2019-08-07 | $20.98 | $21.33 | $20.68 | $21.26 | $16.97 | 326,754 |
| 2019-08-06 | $20.88 | $21.13 | $20.76 | $21.00 | $16.76 | 373,509 |
| 2019-08-05 | $21.26 | $21.27 | $20.54 | $20.93 | $16.70 | 306,323 |
| 2019-08-02 | $21.37 | $21.57 | $21.34 | $21.45 | $17.12 | 287,359 |
| 2019-08-01 | $21.88 | $21.99 | $21.39 | $21.42 | $17.09 | 466,051 |
| 2019-07-31 | $22.06 | $22.20 | $21.60 | $21.93 | $17.50 | 611,657 |
| 2019-07-30 | $21.79 | $22.15 | $21.73 | $22.01 | $17.57 | 492,503 |
| 2019-07-29 | $21.97 | $22.17 | $21.84 | $21.84 | $17.43 | 491,351 |
| 2019-07-26 | $21.03 | $22.09 | $21.03 | $21.91 | $17.49 | 813,126 |
| 2019-07-25 | $21.12 | $21.12 | $20.96 | $21.07 | $16.82 | 313,345 |
| 2019-07-24 | $20.98 | $21.16 | $20.85 | $21.15 | $16.88 | 473,416 |
| 2019-07-23 | $20.78 | $21.00 | $20.59 | $20.97 | $16.74 | 443,278 |
| 2019-07-22 | $20.83 | $20.87 | $20.55 | $20.70 | $16.52 | 655,144 |
| 2019-07-19 | $20.91 | $21.00 | $20.63 | $20.75 | $16.56 | 419,265 |
| 2019-07-18 | $20.71 | $20.94 | $20.55 | $20.91 | $16.69 | 302,992 |
| 2019-07-17 | $20.81 | $20.90 | $20.29 | $20.71 | $16.53 | 503,132 |
| 2019-07-16 | $21.05 | $21.12 | $20.81 | $20.81 | $16.61 | 535,695 |
| 2019-07-15 | $21.08 | $21.15 | $20.93 | $21.15 | $16.88 | 366,396 |
| 2019-07-12 | $21.19 | $21.24 | $21.06 | $21.09 | $16.83 | 285,979 |
| 2019-07-11 | $21.50 | $21.53 | $21.14 | $21.19 | $16.91 | 268,377 |
| 2019-07-10 | $21.50 | $21.73 | $21.46 | $21.55 | $17.20 | 280,653 |
| 2019-07-09 | $21.29 | $21.42 | $21.18 | $21.42 | $17.09 | 397,092 |
| 2019-07-08 | $21.24 | $21.42 | $21.20 | $21.28 | $16.98 | 562,078 |
| 2019-07-05 | $21.17 | $21.42 | $20.88 | $21.32 | $17.01 | 262,341 |
| 2019-07-03 | $21.23 | $21.39 | $21.23 | $21.33 | $17.02 | 189,063 |
| 2019-07-02 | $20.87 | $21.27 | $20.87 | $21.17 | $16.89 | 447,443 |
| 2019-07-01 | $20.90 | $21.00 | $20.56 | $20.92 | $16.70 | 464,535 |
| 2019-06-28 | $20.67 | $20.89 | $20.61 | $20.74 | $16.55 | 1,380,184 |
| 2019-06-27 | $20.59 | $20.82 | $20.51 | $20.63 | $16.46 | 609,423 |
| 2019-06-26 | $21.05 | $21.05 | $20.56 | $20.57 | $16.42 | 688,655 |
| 2019-06-25 | $21.66 | $21.77 | $21.15 | $21.15 | $16.88 | 495,727 |
| 2019-06-24 | $22.10 | $22.10 | $21.67 | $21.68 | $17.30 | 254,511 |
| 2019-06-21 | $22.40 | $22.40 | $21.98 | $22.05 | $17.60 | 860,705 |
| 2019-06-20 | $22.42 | $22.50 | $22.27 | $22.44 | $17.91 | 1,054,158 |
| 2019-06-19 | $22.12 | $22.33 | $21.94 | $22.30 | $17.80 | 362,853 |
| 2019-06-18 | $22.30 | $22.72 | $22.04 | $22.12 | $17.65 | 661,443 |
| 2019-06-17 | $21.87 | $22.13 | $21.83 | $22.12 | $17.65 | 313,394 |
| 2019-06-14 | $21.93 | $22.00 | $21.78 | $21.86 | $17.45 | 407,769 |
| 2019-06-13 | $21.72 | $21.97 | $21.72 | $21.96 | $17.53 | 286,685 |
| 2019-06-12 | $21.58 | $21.80 | $21.46 | $21.73 | $17.34 | 439,302 |
| 2019-06-11 | $22.05 | $22.11 | $21.49 | $21.62 | $17.25 | 548,332 |
| 2019-06-10 | $22.48 | $22.48 | $21.92 | $22.03 | $17.58 | 267,667 |
| 2019-06-07 | $22.43 | $22.60 | $22.31 | $22.44 | $17.91 | 325,297 |
| 2019-06-06 | $22.41 | $22.46 | $22.20 | $22.40 | $17.88 | 314,650 |
| 2019-06-05 | $21.96 | $22.43 | $21.90 | $22.42 | $17.89 | 508,952 |
| 2019-06-04 | $21.72 | $21.92 | $21.60 | $21.92 | $17.49 | 572,264 |
| 2019-06-03 | $21.41 | $21.73 | $21.37 | $21.65 | $17.28 | 639,981 |
| 2019-05-31 | $21.01 | $21.41 | $20.90 | $21.38 | $17.06 | 493,964 |
| 2019-05-30 | $21.54 | $21.67 | $21.22 | $21.35 | $16.88 | 435,884 |
| 2019-05-29 | $21.69 | $21.69 | $21.46 | $21.56 | $17.05 | 298,905 |
| 2019-05-28 | $22.19 | $22.25 | $21.76 | $21.76 | $17.20 | 756,119 |
| 2019-05-24 | $22.00 | $22.16 | $22.00 | $22.15 | $17.51 | 146,729 |
| 2019-05-23 | $21.88 | $21.95 | $21.72 | $21.92 | $17.33 | 266,662 |
| 2019-05-22 | $21.87 | $21.99 | $21.72 | $21.98 | $17.38 | 306,202 |
| 2019-05-21 | $21.88 | $21.98 | $21.80 | $21.92 | $17.33 | 641,523 |
| 2019-05-20 | $22.08 | $22.12 | $21.73 | $21.82 | $17.25 | 299,494 |
| 2019-05-17 | $22.18 | $22.26 | $22.00 | $22.15 | $17.51 | 319,867 |
| 2019-05-16 | $22.11 | $22.37 | $22.11 | $22.26 | $17.60 | 273,701 |
| 2019-05-15 | $22.06 | $22.24 | $21.96 | $22.20 | $17.55 | 270,030 |
| 2019-05-14 | $21.86 | $22.17 | $21.80 | $22.13 | $17.50 | 508,862 |
| 2019-05-13 | $21.81 | $22.00 | $21.76 | $21.81 | $17.24 | 386,899 |
| 2019-05-10 | $21.99 | $22.14 | $21.80 | $22.09 | $17.47 | 207,527 |
| 2019-05-09 | $21.99 | $22.07 | $21.75 | $21.97 | $17.37 | 505,961 |
| 2019-05-08 | $22.13 | $22.36 | $22.03 | $22.06 | $17.44 | 320,562 |
| 2019-05-07 | $22.52 | $22.67 | $21.94 | $22.16 | $17.52 | 486,498 |
| 2019-05-06 | $22.40 | $22.71 | $22.33 | $22.62 | $17.88 | 387,040 |
| 2019-05-03 | $22.64 | $22.70 | $22.40 | $22.56 | $17.84 | 289,753 |
| 2019-05-02 | $22.61 | $22.80 | $22.26 | $22.59 | $17.86 | 496,793 |
| 2019-05-01 | $22.72 | $22.96 | $22.56 | $22.65 | $17.91 | 413,019 |
| 2019-04-30 | $22.47 | $22.73 | $22.42 | $22.71 | $17.96 | 885,093 |
| 2019-04-29 | $22.67 | $22.87 | $22.41 | $22.51 | $17.80 | 1,510,447 |
| 2019-04-26 | $22.76 | $22.85 | $22.43 | $22.78 | $18.01 | 488,148 |
| 2019-04-25 | $22.61 | $22.73 | $22.42 | $22.67 | $17.92 | 391,371 |
| 2019-04-24 | $22.64 | $22.88 | $22.56 | $22.74 | $17.98 | 285,711 |
| 2019-04-23 | $22.14 | $22.62 | $21.93 | $22.56 | $17.84 | 517,342 |
| 2019-04-22 | $22.12 | $22.35 | $21.65 | $22.05 | $17.43 | 572,996 |
| 2019-04-18 | $22.17 | $22.36 | $22.07 | $22.29 | $17.62 | 230,677 |
| 2019-04-17 | $22.40 | $22.43 | $22.09 | $22.17 | $17.53 | 311,358 |
| 2019-04-16 | $22.80 | $22.80 | $22.31 | $22.37 | $17.69 | 668,217 |
| 2019-04-15 | $23.03 | $23.10 | $22.74 | $22.81 | $18.04 | 317,272 |
| 2019-04-12 | $22.92 | $23.03 | $22.62 | $22.99 | $18.18 | 391,246 |
| 2019-04-11 | $23.09 | $23.12 | $22.77 | $22.86 | $18.07 | 329,656 |
| 2019-04-10 | $22.78 | $23.13 | $22.74 | $23.05 | $18.22 | 550,626 |
| 2019-04-09 | $22.70 | $22.76 | $22.50 | $22.67 | $17.92 | 564,181 |
| 2019-04-08 | $22.98 | $23.05 | $22.67 | $22.76 | $18.00 | 250,503 |
| 2019-04-05 | $22.89 | $23.03 | $22.84 | $23.00 | $18.19 | 378,930 |
| 2019-04-04 | $22.77 | $22.95 | $22.66 | $22.90 | $18.11 | 416,863 |
| 2019-04-03 | $22.80 | $22.87 | $22.69 | $22.74 | $17.98 | 366,577 |
| 2019-04-02 | $22.80 | $22.86 | $22.57 | $22.79 | $18.02 | 572,326 |
| 2019-04-01 | $22.60 | $22.85 | $22.43 | $22.81 | $18.04 | 718,773 |
| 2019-03-29 | $22.64 | $22.64 | $22.37 | $22.51 | $17.80 | 624,051 |
| 2019-03-28 | $22.49 | $22.61 | $22.38 | $22.60 | $17.87 | 332,292 |
| 2019-03-27 | $22.62 | $22.72 | $22.38 | $22.44 | $17.74 | 710,160 |
| 2019-03-26 | $22.32 | $22.62 | $22.23 | $22.59 | $17.86 | 537,983 |
| 2019-03-25 | $22.26 | $22.36 | $22.10 | $22.27 | $17.61 | 583,014 |
| 2019-03-22 | $22.32 | $22.50 | $22.24 | $22.25 | $17.59 | 965,289 |
| 2019-03-21 | $21.81 | $22.36 | $21.71 | $22.35 | $17.67 | 603,679 |
| 2019-03-20 | $21.78 | $21.94 | $21.46 | $21.81 | $17.24 | 959,875 |
| 2019-03-19 | $22.01 | $22.15 | $21.65 | $21.78 | $17.22 | 896,849 |
| 2019-03-18 | $22.12 | $22.26 | $21.88 | $22.01 | $17.40 | 481,451 |
| 2019-03-15 | $22.08 | $22.23 | $21.86 | $22.12 | $17.49 | 1,074,732 |
| 2019-03-14 | $22.04 | $22.18 | $22.00 | $22.05 | $17.43 | 877,499 |
| 2019-03-13 | $22.10 | $22.20 | $22.05 | $22.13 | $17.50 | 868,601 |
| 2019-03-12 | $22.07 | $22.20 | $22.00 | $22.04 | $17.43 | 542,543 |
| 2019-03-11 | $22.06 | $22.20 | $21.89 | $22.07 | $17.45 | 722,085 |
| 2019-03-08 | $21.90 | $22.12 | $21.82 | $22.01 | $17.40 | 552,480 |
| 2019-03-07 | $21.92 | $22.14 | $21.86 | $21.97 | $17.37 | 774,334 |
| 2019-03-06 | $21.84 | $21.93 | $21.70 | $21.89 | $17.31 | 888,284 |
| 2019-03-05 | $21.62 | $21.93 | $21.56 | $21.89 | $17.31 | 907,817 |
| 2019-03-04 | $21.52 | $21.68 | $21.27 | $21.66 | $17.13 | 975,386 |
| 2019-03-01 | $21.61 | $21.65 | $21.17 | $21.49 | $16.99 | 899,468 |
| 2019-02-28 | $21.75 | $22.01 | $21.63 | $21.63 | $17.10 | 1,285,874 |
| 2019-02-27 | $22.01 | $22.04 | $21.78 | $21.91 | $17.16 | 640,911 |
| 2019-02-26 | $22.49 | $22.51 | $22.11 | $22.17 | $17.37 | 422,177 |
| 2019-02-25 | $22.55 | $22.60 | $22.31 | $22.42 | $17.56 | 503,131 |
| 2019-02-22 | $22.56 | $22.61 | $22.39 | $22.52 | $17.64 | 821,997 |
| 2019-02-21 | $22.30 | $22.53 | $22.24 | $22.42 | $17.56 | 963,009 |
| 2019-02-20 | $23.07 | $23.07 | $22.33 | $22.41 | $17.56 | 1,694,867 |
| 2019-02-19 | $22.86 | $23.21 | $22.80 | $23.09 | $18.09 | 1,088,289 |
| 2019-02-15 | $22.75 | $22.87 | $22.67 | $22.82 | $17.88 | 619,559 |
| 2019-02-14 | $22.88 | $23.04 | $22.54 | $22.68 | $17.77 | 680,680 |
| 2019-02-13 | $22.65 | $22.83 | $22.55 | $22.80 | $17.86 | 576,315 |
| 2019-02-12 | $22.78 | $22.85 | $22.64 | $22.74 | $17.81 | 451,624 |
| 2019-02-11 | $22.73 | $22.88 | $22.68 | $22.76 | $17.83 | 346,105 |
| 2019-02-08 | $22.72 | $23.01 | $22.64 | $22.73 | $17.81 | 855,975 |
| 2019-02-07 | $22.28 | $22.86 | $22.25 | $22.82 | $17.88 | 826,223 |
| 2019-02-06 | $22.28 | $22.37 | $22.15 | $22.36 | $17.52 | 545,689 |
| 2019-02-05 | $22.27 | $22.30 | $22.14 | $22.30 | $17.47 | 462,879 |
| 2019-02-04 | $21.95 | $22.29 | $21.79 | $22.29 | $17.46 | 480,817 |
| 2019-02-01 | $22.12 | $22.13 | $21.59 | $21.95 | $17.20 | 552,797 |
| 2019-01-31 | $21.52 | $22.08 | $21.38 | $22.07 | $17.29 | 742,189 |
| 2019-01-30 | $21.35 | $21.70 | $21.35 | $21.60 | $16.92 | 347,364 |
| 2019-01-29 | $21.23 | $21.37 | $21.19 | $21.35 | $16.73 | 717,979 |
| 2019-01-28 | $21.16 | $21.36 | $21.13 | $21.25 | $16.65 | 525,069 |
| 2019-01-25 | $20.92 | $21.23 | $20.82 | $21.22 | $16.62 | 345,429 |
| 2019-01-24 | $20.82 | $20.96 | $20.68 | $20.81 | $16.30 | 655,889 |
| 2019-01-23 | $20.80 | $20.94 | $20.69 | $20.83 | $16.32 | 429,279 |
| 2019-01-22 | $20.82 | $20.96 | $20.66 | $20.83 | $16.32 | 1,250,385 |
| 2019-01-18 | $20.60 | $20.83 | $20.55 | $20.81 | $16.30 | 571,099 |
| 2019-01-17 | $20.36 | $20.57 | $20.33 | $20.56 | $16.11 | 573,237 |
| 2019-01-16 | $20.16 | $20.40 | $20.16 | $20.38 | $15.97 | 1,133,024 |
| 2019-01-15 | $19.95 | $20.30 | $19.95 | $20.25 | $15.86 | 825,235 |
| 2019-01-14 | $20.06 | $20.14 | $19.94 | $20.03 | $15.69 | 666,048 |
| 2019-01-11 | $20.11 | $20.15 | $19.97 | $20.08 | $15.73 | 393,082 |
| 2019-01-10 | $19.77 | $20.15 | $19.72 | $20.10 | $15.75 | 446,010 |
| 2019-01-09 | $20.02 | $20.12 | $19.79 | $19.86 | $15.56 | 513,968 |
| 2019-01-08 | $19.48 | $20.00 | $19.38 | $19.95 | $15.63 | 606,032 |
| 2019-01-07 | $19.20 | $19.57 | $19.20 | $19.34 | $15.15 | 405,859 |
| 2019-01-04 | $19.06 | $19.50 | $18.97 | $19.19 | $15.03 | 751,368 |
| 2019-01-03 | $18.70 | $19.11 | $18.62 | $18.84 | $14.76 | 863,758 |
| 2019-01-02 | $19.07 | $19.10 | $18.63 | $18.73 | $14.67 | 1,032,761 |
| 2018-12-31 | $19.09 | $19.35 | $18.71 | $19.35 | $15.16 | 1,245,956 |
| 2018-12-28 | $19.04 | $19.24 | $18.74 | $19.05 | $14.92 | 744,962 |
| 2018-12-27 | $18.54 | $19.00 | $18.36 | $18.97 | $14.86 | 1,080,817 |
| 2018-12-26 | $18.17 | $18.72 | $18.08 | $18.71 | $14.66 | 840,085 |
| 2018-12-24 | $18.56 | $18.56 | $18.09 | $18.13 | $14.20 | 427,796 |
| 2018-12-21 | $18.46 | $19.02 | $18.43 | $18.61 | $14.58 | 1,584,422 |
| 2018-12-20 | $18.91 | $18.95 | $18.38 | $18.46 | $14.46 | 656,473 |
| 2018-12-19 | $19.32 | $19.37 | $18.82 | $18.94 | $14.84 | 638,628 |
| 2018-12-18 | $19.55 | $19.70 | $19.29 | $19.32 | $15.14 | 807,074 |
| 2018-12-17 | $20.43 | $20.52 | $19.37 | $19.42 | $15.21 | 961,508 |
| 2018-12-14 | $20.32 | $20.52 | $20.18 | $20.47 | $16.04 | 524,031 |
| 2018-12-13 | $20.45 | $20.62 | $20.30 | $20.36 | $15.95 | 671,103 |
| 2018-12-12 | $21.07 | $21.18 | $20.46 | $20.46 | $16.03 | 603,682 |
| 2018-12-11 | $21.05 | $21.16 | $20.79 | $20.92 | $16.39 | 893,299 |
| 2018-12-10 | $21.47 | $21.50 | $20.89 | $20.94 | $16.40 | 759,135 |
| 2018-12-07 | $21.77 | $21.84 | $21.31 | $21.48 | $16.83 | 604,640 |
| 2018-12-06 | $21.10 | $21.81 | $20.94 | $21.81 | $17.09 | 920,480 |
| 2018-12-04 | $21.54 | $21.69 | $21.29 | $21.31 | $16.69 | 473,719 |
| 2018-12-03 | $21.58 | $21.62 | $21.37 | $21.57 | $16.90 | 491,259 |
| 2018-11-30 | $21.18 | $21.50 | $21.16 | $21.47 | $16.82 | 760,943 |
| 2018-11-29 | $21.40 | $21.47 | $21.15 | $21.33 | $16.56 | 1,186,277 |
| 2018-11-28 | $21.29 | $21.47 | $21.10 | $21.46 | $16.66 | 756,054 |
| 2018-11-27 | $21.45 | $21.45 | $21.27 | $21.28 | $16.52 | 340,731 |
| 2018-11-26 | $21.73 | $21.78 | $21.38 | $21.44 | $16.64 | 443,610 |
| 2018-11-23 | $21.47 | $21.76 | $21.42 | $21.61 | $16.77 | 137,347 |
| 2018-11-21 | $21.52 | $21.82 | $21.48 | $21.55 | $16.73 | 244,511 |
| 2018-11-20 | $21.63 | $21.74 | $21.54 | $21.54 | $16.72 | 474,550 |
| 2018-11-19 | $21.88 | $22.07 | $21.60 | $21.74 | $16.87 | 359,783 |
| 2018-11-16 | $21.78 | $21.96 | $21.69 | $21.84 | $16.95 | 723,510 |
| 2018-11-15 | $21.88 | $21.95 | $21.54 | $21.84 | $16.95 | 605,305 |
| 2018-11-14 | $22.43 | $22.56 | $21.99 | $22.00 | $17.08 | 481,144 |
| 2018-11-13 | $22.40 | $22.46 | $22.20 | $22.36 | $17.36 | 834,771 |
| 2018-11-12 | $22.58 | $22.69 | $22.29 | $22.29 | $17.30 | 841,989 |
| 2018-11-09 | $22.54 | $22.63 | $22.32 | $22.61 | $17.55 | 541,951 |
| 2018-11-08 | $22.59 | $22.65 | $22.46 | $22.55 | $17.50 | 411,233 |
| 2018-11-07 | $22.75 | $22.98 | $22.42 | $22.65 | $17.58 | 476,909 |
| 2018-11-06 | $22.16 | $22.69 | $22.11 | $22.67 | $17.60 | 737,106 |
| 2018-11-05 | $21.93 | $22.54 | $21.93 | $22.12 | $17.17 | 797,441 |
| 2018-11-02 | $22.17 | $22.17 | $21.80 | $21.86 | $16.97 | 705,103 |
| 2018-11-01 | $22.52 | $22.53 | $22.11 | $22.14 | $17.18 | 1,058,553 |
| 2018-10-31 | $22.67 | $22.67 | $22.43 | $22.45 | $17.43 | 973,584 |
| 2018-10-30 | $22.25 | $22.79 | $22.12 | $22.56 | $17.51 | 1,154,490 |
| 2018-10-29 | $21.92 | $22.40 | $21.92 | $22.25 | $17.27 | 1,344,582 |
| 2018-10-26 | $21.95 | $22.23 | $21.43 | $21.79 | $16.91 | 991,813 |
| 2018-10-25 | $21.71 | $22.15 | $21.64 | $22.08 | $17.14 | 683,383 |
| 2018-10-24 | $21.43 | $21.96 | $21.40 | $21.68 | $16.83 | 804,921 |
| 2018-10-23 | $21.23 | $21.56 | $21.17 | $21.40 | $16.61 | 593,444 |
| 2018-10-22 | $21.94 | $22.13 | $21.38 | $21.38 | $16.59 | 774,331 |
| 2018-10-19 | $21.95 | $22.02 | $21.90 | $21.91 | $17.01 | 561,769 |
| 2018-10-18 | $21.97 | $22.20 | $21.81 | $21.91 | $17.01 | 739,263 |
| 2018-10-17 | $22.02 | $22.13 | $21.81 | $21.98 | $17.06 | 550,679 |
| 2018-10-16 | $21.72 | $22.11 | $21.60 | $22.01 | $17.08 | 526,331 |
| 2018-10-15 | $21.40 | $21.81 | $21.40 | $21.68 | $16.83 | 789,617 |
| 2018-10-12 | $21.49 | $21.68 | $21.16 | $21.36 | $16.58 | 687,838 |
| 2018-10-11 | $22.21 | $22.21 | $21.31 | $21.33 | $16.56 | 964,680 |
| 2018-10-10 | $22.52 | $22.64 | $22.20 | $22.21 | $17.24 | 719,276 |
| 2018-10-09 | $22.92 | $22.93 | $22.54 | $22.61 | $17.55 | 1,161,682 |
| 2018-10-08 | $22.62 | $23.00 | $22.62 | $22.89 | $17.77 | 1,542,983 |
| 2018-10-05 | $22.80 | $22.85 | $22.57 | $22.60 | $17.54 | 3,286,779 |
| 2018-10-04 | $23.14 | $23.32 | $22.71 | $22.75 | $17.66 | 1,368,384 |
| 2018-10-03 | $23.37 | $23.52 | $23.10 | $23.23 | $18.03 | 438,808 |
| 2018-10-02 | $23.55 | $23.61 | $23.33 | $23.43 | $18.19 | 420,749 |
| 2018-10-01 | $23.64 | $23.70 | $23.43 | $23.53 | $18.26 | 555,387 |
| 2018-09-28 | $23.16 | $23.67 | $23.11 | $23.64 | $18.35 | 1,214,707 |
| 2018-09-27 | $22.90 | $23.33 | $22.90 | $23.14 | $17.96 | 390,909 |
| 2018-09-26 | $23.35 | $23.35 | $22.82 | $22.86 | $17.74 | 472,242 |
| 2018-09-25 | $23.42 | $23.54 | $23.26 | $23.33 | $18.11 | 758,736 |
| 2018-09-24 | $23.59 | $23.63 | $23.20 | $23.39 | $18.16 | 685,906 |
| 2018-09-21 | $23.63 | $23.76 | $23.57 | $23.62 | $18.33 | 870,967 |
| 2018-09-20 | $23.54 | $23.68 | $23.46 | $23.65 | $18.36 | 428,185 |
| 2018-09-19 | $23.89 | $23.89 | $23.46 | $23.51 | $18.25 | 564,750 |
| 2018-09-18 | $23.89 | $24.06 | $23.82 | $23.90 | $18.55 | 911,323 |
| 2018-09-17 | $23.36 | $23.89 | $23.27 | $23.87 | $18.53 | 1,459,200 |
| 2018-09-14 | $23.44 | $23.48 | $23.25 | $23.36 | $18.13 | 773,705 |
| 2018-09-13 | $23.79 | $23.79 | $23.39 | $23.50 | $18.24 | 1,017,725 |
| 2018-09-12 | $24.05 | $24.05 | $23.62 | $23.69 | $18.39 | 839,602 |
| 2018-09-11 | $24.08 | $24.29 | $24.00 | $24.09 | $18.70 | 915,525 |
| 2018-09-10 | $24.15 | $24.25 | $23.98 | $24.23 | $18.81 | 698,884 |
| 2018-09-07 | $24.13 | $24.18 | $23.92 | $24.04 | $18.66 | 1,132,221 |
| 2018-09-06 | $23.64 | $25.07 | $23.54 | $24.19 | $18.78 | 5,627,622 |
| 2018-09-05 | $23.72 | $23.77 | $23.49 | $23.60 | $18.32 | 1,561,508 |
| 2018-09-04 | $24.00 | $24.05 | $23.52 | $23.76 | $18.44 | 666,239 |
| 2018-08-31 | $23.75 | $24.11 | $23.70 | $24.08 | $18.69 | 701,766 |
| 2018-08-30 | $24.03 | $24.08 | $23.84 | $23.95 | $18.44 | 652,556 |
| 2018-08-29 | $23.75 | $24.05 | $23.66 | $24.01 | $18.48 | 1,934,417 |
| 2018-08-28 | $23.25 | $23.87 | $23.23 | $23.78 | $18.31 | 1,299,151 |
| 2018-08-27 | $23.41 | $23.52 | $23.03 | $23.25 | $17.90 | 733,375 |
| 2018-08-24 | $23.31 | $23.49 | $23.28 | $23.37 | $17.99 | 328,258 |
| 2018-08-23 | $23.13 | $23.38 | $23.11 | $23.36 | $17.98 | 479,123 |
| 2018-08-22 | $23.06 | $23.12 | $22.92 | $23.11 | $17.79 | 311,769 |
| 2018-08-21 | $23.30 | $23.35 | $23.03 | $23.09 | $17.77 | 344,649 |
| 2018-08-20 | $23.44 | $23.52 | $23.33 | $23.37 | $17.99 | 287,954 |
| 2018-08-17 | $23.25 | $23.44 | $23.21 | $23.43 | $18.04 | 200,701 |
| 2018-08-16 | $23.07 | $23.31 | $23.07 | $23.24 | $17.89 | 271,602 |
| 2018-08-15 | $22.90 | $23.12 | $22.90 | $23.10 | $17.78 | 337,794 |
| 2018-08-14 | $22.87 | $23.08 | $22.86 | $22.98 | $17.69 | 345,131 |
| 2018-08-13 | $22.89 | $22.97 | $22.68 | $22.80 | $17.55 | 499,215 |
| 2018-08-10 | $23.06 | $23.16 | $22.93 | $22.95 | $17.67 | 475,164 |
| 2018-08-09 | $23.16 | $23.30 | $23.09 | $23.11 | $17.79 | 421,602 |
| 2018-08-08 | $23.45 | $23.45 | $23.14 | $23.16 | $17.83 | 317,830 |
| 2018-08-07 | $23.34 | $23.55 | $23.23 | $23.42 | $18.03 | 717,774 |
| 2018-08-06 | $23.32 | $23.48 | $23.22 | $23.33 | $17.96 | 669,521 |
| 2018-08-03 | $23.24 | $23.39 | $23.15 | $23.27 | $17.91 | 723,014 |
| 2018-08-02 | $23.24 | $23.38 | $23.20 | $23.22 | $17.87 | 463,653 |
| 2018-08-01 | $23.07 | $23.32 | $22.90 | $23.31 | $17.94 | 797,938 |
| 2018-07-31 | $22.63 | $23.33 | $22.53 | $23.18 | $17.84 | 1,298,743 |
| 2018-07-30 | $22.94 | $22.95 | $22.49 | $22.54 | $17.35 | 979,673 |
| 2018-07-27 | $23.14 | $23.14 | $22.64 | $22.92 | $17.64 | 845,205 |
| 2018-07-26 | $22.72 | $22.80 | $22.60 | $22.75 | $17.51 | 395,687 |
| 2018-07-25 | $22.62 | $22.90 | $22.62 | $22.73 | $17.50 | 464,700 |
| 2018-07-24 | $22.74 | $22.74 | $22.55 | $22.62 | $17.41 | 559,146 |
| 2018-07-23 | $22.59 | $22.67 | $22.48 | $22.65 | $17.44 | 626,372 |
| 2018-07-20 | $22.71 | $22.76 | $22.50 | $22.60 | $17.40 | 402,974 |
| 2018-07-19 | $22.53 | $22.86 | $22.42 | $22.78 | $17.54 | 385,719 |
| 2018-07-18 | $22.45 | $22.57 | $22.38 | $22.53 | $17.34 | 518,550 |
| 2018-07-17 | $22.75 | $22.79 | $22.41 | $22.45 | $17.28 | 563,074 |
| 2018-07-16 | $22.95 | $22.95 | $22.66 | $22.71 | $17.48 | 564,158 |
| 2018-07-13 | $23.05 | $23.11 | $22.94 | $22.98 | $17.69 | 432,076 |
| 2018-07-12 | $22.99 | $23.08 | $22.84 | $23.01 | $17.71 | 306,704 |
| 2018-07-11 | $23.08 | $23.31 | $22.96 | $22.96 | $17.67 | 523,543 |
| 2018-07-10 | $23.23 | $23.32 | $23.14 | $23.20 | $17.86 | 502,589 |
| 2018-07-09 | $23.30 | $23.33 | $23.00 | $23.20 | $17.86 | 385,982 |
| 2018-07-06 | $23.16 | $23.29 | $23.13 | $23.24 | $17.89 | 334,405 |
| 2018-07-05 | $22.84 | $23.11 | $22.73 | $23.10 | $17.78 | 822,540 |
| 2018-07-03 | $22.58 | $22.89 | $22.50 | $22.78 | $17.54 | 302,340 |
| 2018-07-02 | $22.65 | $22.71 | $22.27 | $22.59 | $17.39 | 408,255 |
| 2018-06-29 | $22.53 | $22.87 | $22.44 | $22.71 | $17.48 | 832,219 |
| 2018-06-28 | $22.37 | $22.60 | $22.28 | $22.59 | $17.39 | 541,033 |
| 2018-06-27 | $22.60 | $22.73 | $22.33 | $22.38 | $17.23 | 703,069 |
| 2018-06-26 | $22.62 | $22.75 | $22.50 | $22.59 | $17.39 | 604,285 |
| 2018-06-25 | $22.68 | $22.74 | $22.30 | $22.57 | $17.37 | 762,378 |
| 2018-06-22 | $22.55 | $22.67 | $22.48 | $22.65 | $17.44 | 900,908 |
| 2018-06-21 | $22.19 | $22.56 | $22.07 | $22.52 | $17.34 | 944,384 |
| 2018-06-20 | $21.95 | $22.26 | $21.86 | $22.22 | $17.10 | 593,058 |
| 2018-06-19 | $22.09 | $22.18 | $21.85 | $21.90 | $16.86 | 688,606 |
| 2018-06-18 | $22.08 | $22.16 | $21.96 | $22.14 | $17.04 | 571,966 |
| 2018-06-15 | $22.24 | $22.31 | $22.10 | $22.13 | $17.04 | 1,098,670 |
| 2018-06-14 | $22.15 | $22.27 | $22.04 | $22.20 | $17.09 | 632,149 |
| 2018-06-13 | $22.74 | $22.74 | $22.06 | $22.12 | $17.03 | 572,451 |
| 2018-06-12 | $22.68 | $22.72 | $22.55 | $22.66 | $17.44 | 707,127 |
| 2018-06-11 | $22.70 | $22.83 | $22.62 | $22.72 | $17.49 | 594,646 |
| 2018-06-08 | $22.55 | $22.77 | $22.52 | $22.70 | $17.47 | 709,908 |
| 2018-06-07 | $22.80 | $22.90 | $22.46 | $22.58 | $17.38 | 1,274,806 |
| 2018-06-06 | $22.50 | $22.81 | $22.47 | $22.79 | $17.54 | 719,364 |
| 2018-06-05 | $22.51 | $22.71 | $22.43 | $22.49 | $17.31 | 1,009,573 |
| 2018-06-04 | $22.21 | $22.53 | $22.14 | $22.52 | $17.34 | 806,693 |
| 2018-06-01 | $22.13 | $22.15 | $21.95 | $22.15 | $17.05 | 914,144 |
| 2018-05-31 | $22.03 | $22.17 | $21.92 | $22.12 | $17.03 | 888,555 |
| 2018-05-30 | $22.02 | $22.34 | $21.94 | $22.29 | $17.01 | 437,765 |
| 2018-05-29 | $21.83 | $22.13 | $21.82 | $22.02 | $16.80 | 669,998 |
| 2018-05-25 | $21.78 | $22.00 | $21.74 | $21.95 | $16.75 | 434,995 |
| 2018-05-24 | $21.87 | $22.00 | $21.66 | $21.80 | $16.63 | 978,546 |
| 2018-05-23 | $21.70 | $21.99 | $21.69 | $21.95 | $16.75 | 635,315 |
| 2018-05-22 | $21.64 | $21.76 | $21.51 | $21.68 | $16.54 | 718,938 |
| 2018-05-21 | $21.45 | $21.73 | $21.29 | $21.63 | $16.50 | 774,479 |
| 2018-05-18 | $21.31 | $21.47 | $21.19 | $21.37 | $16.30 | 675,041 |
| 2018-05-17 | $21.38 | $21.60 | $21.23 | $21.30 | $16.25 | 867,548 |
| 2018-05-16 | $21.59 | $21.74 | $21.29 | $21.39 | $16.32 | 655,470 |
| 2018-05-15 | $22.03 | $22.13 | $21.51 | $21.58 | $16.46 | 714,231 |
| 2018-05-14 | $22.58 | $22.60 | $22.13 | $22.20 | $16.94 | 817,177 |
| 2018-05-11 | $22.67 | $22.71 | $22.53 | $22.56 | $17.21 | 357,531 |
| 2018-05-10 | $22.65 | $22.75 | $22.52 | $22.67 | $17.29 | 807,070 |
| 2018-05-09 | $22.39 | $22.64 | $22.30 | $22.62 | $17.26 | 729,859 |
| 2018-05-08 | $22.52 | $22.59 | $22.33 | $22.38 | $17.07 | 1,263,727 |
| 2018-05-07 | $22.03 | $22.33 | $21.97 | $22.27 | $16.99 | 747,164 |
| 2018-05-04 | $21.69 | $22.02 | $21.61 | $21.98 | $16.77 | 819,221 |
| 2018-05-03 | $21.48 | $21.86 | $21.43 | $21.71 | $16.56 | 518,149 |
| 2018-05-02 | $21.48 | $21.75 | $21.43 | $21.52 | $16.42 | 948,269 |
| 2018-05-01 | $21.45 | $21.55 | $21.32 | $21.48 | $16.39 | 780,985 |
| 2018-04-30 | $21.66 | $21.72 | $21.34 | $21.36 | $16.30 | 955,890 |
| 2018-04-27 | $21.00 | $21.85 | $21.00 | $21.65 | $16.52 | 1,115,669 |
| 2018-04-26 | $20.77 | $21.26 | $20.67 | $21.04 | $16.05 | 816,989 |
| 2018-04-25 | $20.59 | $20.73 | $20.53 | $20.71 | $15.80 | 762,009 |
| 2018-04-24 | $20.56 | $20.64 | $20.46 | $20.62 | $15.73 | 683,289 |
| 2018-04-23 | $20.58 | $20.67 | $20.33 | $20.47 | $15.62 | 405,241 |
| 2018-04-20 | $20.58 | $20.63 | $20.39 | $20.58 | $15.70 | 574,637 |
| 2018-04-19 | $20.76 | $20.80 | $20.32 | $20.51 | $15.65 | 795,492 |
| 2018-04-18 | $20.81 | $20.96 | $20.61 | $20.74 | $15.82 | 1,028,949 |
| 2018-04-17 | $20.59 | $20.92 | $20.57 | $20.75 | $15.83 | 754,608 |
| 2018-04-16 | $20.37 | $20.64 | $20.25 | $20.50 | $15.64 | 802,841 |
| 2018-04-13 | $20.25 | $20.47 | $19.97 | $20.35 | $15.52 | 1,122,382 |
| 2018-04-12 | $20.51 | $20.51 | $20.11 | $20.21 | $15.42 | 1,074,466 |
| 2018-04-11 | $20.48 | $20.66 | $20.38 | $20.48 | $15.62 | 752,503 |
| 2018-04-10 | $20.36 | $20.47 | $20.20 | $20.46 | $15.61 | 815,849 |
| 2018-04-09 | $20.37 | $20.46 | $20.25 | $20.27 | $15.46 | 916,849 |
| 2018-04-06 | $20.27 | $20.45 | $20.24 | $20.33 | $15.51 | 1,146,085 |
| 2018-04-05 | $20.43 | $20.49 | $20.20 | $20.29 | $15.48 | 593,874 |
| 2018-04-04 | $20.21 | $20.49 | $20.15 | $20.40 | $15.56 | 802,647 |
| 2018-04-03 | $20.24 | $20.47 | $20.15 | $20.34 | $15.52 | 622,574 |
| 2018-04-02 | $20.48 | $20.56 | $20.10 | $20.22 | $15.43 | 605,912 |
| 2018-03-29 | $20.54 | $20.62 | $20.36 | $20.46 | $15.61 | 467,374 |
| 2018-03-28 | $20.16 | $20.62 | $20.13 | $20.53 | $15.66 | 515,271 |
| 2018-03-27 | $19.94 | $20.31 | $19.78 | $20.07 | $15.31 | 941,181 |
| 2018-03-26 | $19.85 | $19.91 | $19.55 | $19.88 | $15.17 | 795,086 |
| 2018-03-23 | $20.20 | $20.20 | $19.58 | $19.61 | $14.96 | 952,013 |
| 2018-03-22 | $20.42 | $20.65 | $20.21 | $20.22 | $15.43 | 809,961 |
| 2018-03-21 | $20.64 | $20.68 | $20.42 | $20.52 | $15.65 | 566,024 |
| 2018-03-20 | $20.82 | $20.96 | $20.58 | $20.65 | $15.75 | 783,267 |
| 2018-03-19 | $20.93 | $20.95 | $20.73 | $20.80 | $15.87 | 879,450 |
| 2018-03-16 | $20.86 | $21.04 | $20.80 | $20.94 | $15.98 | 1,180,955 |
| 2018-03-15 | $20.94 | $20.97 | $20.74 | $20.88 | $15.93 | 595,464 |
| 2018-03-14 | $21.08 | $21.09 | $20.74 | $20.88 | $15.93 | 1,183,146 |
| 2018-03-13 | $21.30 | $21.35 | $21.03 | $21.08 | $16.08 | 819,824 |
| 2018-03-12 | $21.51 | $21.51 | $21.18 | $21.26 | $16.22 | 1,010,877 |
| 2018-03-09 | $21.59 | $21.59 | $21.34 | $21.50 | $16.40 | 563,094 |
| 2018-03-08 | $21.74 | $21.78 | $21.50 | $21.52 | $16.42 | 647,604 |
| 2018-03-07 | $21.41 | $21.66 | $21.41 | $21.65 | $16.52 | 959,580 |
| 2018-03-06 | $21.16 | $21.55 | $21.05 | $21.47 | $16.38 | 878,032 |
| 2018-03-05 | $20.98 | $21.31 | $20.98 | $21.14 | $16.13 | 786,911 |
| 2018-03-02 | $20.90 | $21.05 | $20.67 | $21.00 | $16.02 | 936,835 |
| 2018-03-01 | $20.77 | $21.20 | $20.77 | $20.98 | $16.01 | 913,925 |
| 2018-02-28 | $20.84 | $21.07 | $20.79 | $20.83 | $15.89 | 1,022,287 |
| 2018-02-27 | $21.45 | $21.48 | $20.79 | $20.93 | $15.82 | 1,233,684 |
| 2018-02-26 | $21.37 | $21.41 | $21.01 | $21.38 | $16.16 | 649,899 |
| 2018-02-23 | $21.00 | $21.39 | $20.90 | $21.36 | $16.14 | 565,324 |
| 2018-02-22 | $21.03 | $21.35 | $20.86 | $20.90 | $15.79 | 1,210,599 |
| 2018-02-21 | $21.51 | $21.60 | $20.96 | $20.97 | $15.85 | 739,778 |
| 2018-02-20 | $21.68 | $21.94 | $21.47 | $21.54 | $16.28 | 939,964 |
| 2018-02-16 | $21.06 | $21.84 | $20.85 | $21.73 | $16.42 | 981,910 |
| 2018-02-15 | $21.09 | $21.35 | $21.08 | $21.29 | $16.09 | 545,393 |
| 2018-02-14 | $20.74 | $21.09 | $20.59 | $21.03 | $15.89 | 1,041,989 |
| 2018-02-13 | $20.63 | $20.97 | $20.53 | $20.89 | $15.79 | 1,004,000 |
| 2018-02-12 | $20.72 | $20.83 | $20.01 | $20.72 | $15.66 | 1,024,991 |
| 2018-02-09 | $20.37 | $20.78 | $20.09 | $20.69 | $15.63 | 937,056 |
| 2018-02-08 | $20.83 | $21.01 | $20.26 | $20.26 | $15.31 | 870,776 |
| 2018-02-07 | $20.94 | $21.23 | $20.82 | $20.84 | $15.75 | 953,444 |
| 2018-02-06 | $20.73 | $21.00 | $20.57 | $20.99 | $15.86 | 899,385 |
| 2018-02-05 | $21.44 | $21.63 | $20.92 | $20.97 | $15.85 | 898,776 |
| 2018-02-02 | $21.40 | $21.60 | $21.20 | $21.53 | $16.27 | 849,320 |
| 2018-02-01 | $21.90 | $22.11 | $21.50 | $21.53 | $16.27 | 620,239 |
| 2018-01-31 | $21.58 | $21.92 | $21.54 | $21.89 | $16.54 | 1,239,840 |
| 2018-01-30 | $21.80 | $21.85 | $21.51 | $21.58 | $16.31 | 1,111,049 |
| 2018-01-29 | $21.94 | $22.00 | $21.84 | $21.88 | $16.53 | 707,423 |
| 2018-01-26 | $21.97 | $21.98 | $21.82 | $21.96 | $16.59 | 505,989 |
| 2018-01-25 | $21.32 | $21.97 | $21.32 | $21.95 | $16.59 | 704,672 |
| 2018-01-24 | $21.99 | $21.99 | $21.72 | $21.86 | $16.52 | 473,337 |
| 2018-01-23 | $21.79 | $22.01 | $21.77 | $22.01 | $16.63 | 494,176 |
| 2018-01-22 | $21.50 | $21.80 | $21.45 | $21.80 | $16.47 | 600,735 |
| 2018-01-19 | $21.45 | $21.61 | $21.23 | $21.61 | $16.33 | 560,738 |
| 2018-01-18 | $21.68 | $21.68 | $21.32 | $21.35 | $16.13 | 615,974 |
| 2018-01-17 | $21.78 | $21.78 | $21.50 | $21.68 | $16.38 | 721,478 |
| 2018-01-16 | $21.84 | $22.05 | $21.67 | $21.67 | $16.37 | 634,103 |
| 2018-01-12 | $21.75 | $21.87 | $21.62 | $21.85 | $16.51 | 967,070 |
| 2018-01-11 | $21.98 | $22.04 | $21.66 | $21.74 | $16.43 | 643,280 |
| 2018-01-10 | $22.17 | $22.20 | $21.80 | $21.91 | $16.56 | 907,919 |
| 2018-01-09 | $21.99 | $22.22 | $21.87 | $22.20 | $16.78 | 688,046 |
| 2018-01-08 | $22.36 | $22.39 | $21.98 | $22.02 | $16.64 | 1,214,844 |
| 2018-01-05 | $22.35 | $22.45 | $22.28 | $22.36 | $16.90 | 485,155 |
| 2018-01-04 | $22.86 | $22.91 | $22.33 | $22.35 | $16.89 | 763,913 |
| 2018-01-03 | $22.73 | $22.86 | $22.67 | $22.84 | $17.26 | 511,020 |
| 2018-01-02 | $23.02 | $23.02 | $22.66 | $22.72 | $17.17 | 503,489 |
| 2017-12-29 | $22.94 | $23.00 | $22.85 | $22.95 | $17.34 | 673,433 |
| 2017-12-28 | $22.91 | $22.99 | $22.81 | $22.98 | $17.36 | 500,150 |
| 2017-12-27 | $23.00 | $23.04 | $22.90 | $22.92 | $17.32 | 406,844 |
| 2017-12-26 | $22.57 | $23.02 | $22.57 | $22.98 | $17.36 | 791,990 |
| 2017-12-22 | $22.38 | $22.64 | $22.29 | $22.60 | $17.08 | 367,924 |
| 2017-12-21 | $22.71 | $22.71 | $22.34 | $22.40 | $16.93 | 520,287 |
| 2017-12-20 | $23.03 | $23.09 | $22.49 | $22.49 | $16.99 | 1,247,905 |
| 2017-12-19 | $23.21 | $23.28 | $22.86 | $22.96 | $17.35 | 1,569,468 |
| 2017-12-18 | $23.00 | $23.31 | $23.00 | $23.16 | $17.50 | 829,535 |
| 2017-12-15 | $22.70 | $23.03 | $22.70 | $23.01 | $17.39 | 1,221,647 |
| 2017-12-14 | $22.43 | $22.69 | $22.39 | $22.61 | $17.09 | 856,069 |
| 2017-12-13 | $22.40 | $22.56 | $22.36 | $22.48 | $16.99 | 885,983 |
| 2017-12-12 | $22.09 | $22.40 | $22.02 | $22.37 | $16.90 | 709,825 |
| 2017-12-11 | $22.06 | $22.10 | $21.89 | $22.01 | $16.63 | 1,257,119 |
| 2017-12-08 | $22.14 | $22.16 | $21.92 | $22.06 | $16.67 | 684,552 |
| 2017-12-07 | $21.88 | $22.09 | $21.77 | $22.04 | $16.65 | 643,367 |
| 2017-12-06 | $22.14 | $22.17 | $21.95 | $22.00 | $16.62 | 588,458 |
| 2017-12-05 | $22.56 | $22.57 | $22.11 | $22.11 | $16.71 | 768,353 |
| 2017-12-04 | $22.71 | $22.88 | $22.50 | $22.52 | $17.02 | 864,464 |
| 2017-12-01 | $22.71 | $22.81 | $22.45 | $22.62 | $17.09 | 599,967 |
| 2017-11-30 | $22.71 | $22.80 | $22.60 | $22.77 | $17.21 | 945,352 |
| 2017-11-29 | $23.08 | $23.12 | $22.84 | $22.90 | $17.15 | 1,058,099 |
| 2017-11-28 | $23.00 | $23.18 | $22.98 | $23.14 | $17.33 | 1,133,552 |
| 2017-11-27 | $22.93 | $23.19 | $22.87 | $23.07 | $17.28 | 1,078,427 |
| 2017-11-24 | $22.94 | $22.96 | $22.86 | $22.89 | $17.15 | 326,360 |
| 2017-11-22 | $22.87 | $23.02 | $22.82 | $22.95 | $17.19 | 551,446 |
| 2017-11-21 | $22.58 | $22.90 | $22.54 | $22.86 | $17.12 | 692,801 |
| 2017-11-20 | $22.48 | $22.58 | $22.43 | $22.55 | $16.89 | 332,013 |
| 2017-11-17 | $22.39 | $22.60 | $22.31 | $22.50 | $16.85 | 461,656 |
| 2017-11-16 | $22.29 | $22.53 | $22.29 | $22.47 | $16.83 | 299,481 |
| 2017-11-15 | $22.48 | $22.55 | $22.30 | $22.30 | $16.70 | 488,325 |
| 2017-11-14 | $22.54 | $22.71 | $22.48 | $22.55 | $16.89 | 449,095 |
| 2017-11-13 | $22.51 | $22.67 | $22.45 | $22.63 | $16.95 | 469,937 |
| 2017-11-10 | $22.29 | $22.59 | $22.29 | $22.49 | $16.85 | 374,001 |
| 2017-11-09 | $22.46 | $22.61 | $22.37 | $22.38 | $16.76 | 375,571 |
| 2017-11-08 | $22.59 | $22.62 | $22.44 | $22.51 | $16.86 | 452,989 |
| 2017-11-07 | $22.28 | $22.67 | $22.08 | $22.59 | $16.92 | 597,356 |
| 2017-11-06 | $22.21 | $22.39 | $22.13 | $22.30 | $16.70 | 345,328 |
| 2017-11-03 | $22.07 | $22.24 | $21.96 | $22.14 | $16.58 | 350,541 |
| 2017-11-02 | $22.04 | $22.33 | $22.04 | $22.18 | $16.61 | 485,592 |
| 2017-11-01 | $22.06 | $22.12 | $21.93 | $22.07 | $16.53 | 542,814 |
| 2017-10-31 | $21.89 | $22.12 | $21.70 | $22.08 | $16.54 | 827,883 |
| 2017-10-30 | $21.76 | $21.93 | $21.58 | $21.75 | $16.29 | 914,252 |
| 2017-10-27 | $21.00 | $21.70 | $20.89 | $21.45 | $16.07 | 928,322 |
| 2017-10-26 | $20.95 | $21.04 | $20.78 | $20.94 | $15.69 | 636,458 |
| 2017-10-25 | $20.92 | $21.01 | $20.84 | $20.96 | $15.70 | 539,585 |
| 2017-10-24 | $21.12 | $21.18 | $20.82 | $20.97 | $15.71 | 463,419 |
| 2017-10-23 | $21.31 | $21.43 | $21.13 | $21.20 | $15.88 | 355,509 |
| 2017-10-20 | $21.37 | $21.48 | $21.23 | $21.26 | $15.93 | 419,832 |
| 2017-10-19 | $21.67 | $21.73 | $21.38 | $21.38 | $16.01 | 457,471 |
| 2017-10-18 | $21.68 | $21.77 | $21.58 | $21.71 | $16.26 | 464,054 |
| 2017-10-17 | $21.71 | $21.84 | $21.69 | $21.77 | $16.31 | 297,597 |
| 2017-10-16 | $21.80 | $21.81 | $21.60 | $21.75 | $16.29 | 375,726 |
| 2017-10-13 | $21.96 | $21.96 | $21.65 | $21.75 | $16.29 | 750,476 |
| 2017-10-12 | $21.27 | $21.94 | $21.27 | $21.91 | $16.41 | 1,294,420 |
| 2017-10-11 | $21.31 | $21.43 | $21.19 | $21.26 | $15.93 | 899,996 |
| 2017-10-10 | $21.31 | $21.35 | $21.19 | $21.30 | $15.96 | 1,068,346 |
| 2017-10-09 | $21.26 | $21.33 | $21.20 | $21.23 | $15.90 | 533,707 |
| 2017-10-06 | $21.28 | $21.33 | $21.09 | $21.24 | $15.91 | 666,949 |
| 2017-10-05 | $21.50 | $21.53 | $21.31 | $21.35 | $15.99 | 1,030,468 |
| 2017-10-04 | $21.63 | $21.65 | $21.43 | $21.55 | $16.14 | 1,028,219 |
| 2017-10-03 | $21.77 | $21.84 | $21.50 | $21.58 | $16.16 | 1,014,674 |
| 2017-10-02 | $21.75 | $21.83 | $21.63 | $21.69 | $16.25 | 1,035,533 |
| 2017-09-29 | $21.40 | $21.80 | $21.36 | $21.77 | $16.31 | 753,981 |
| 2017-09-28 | $21.40 | $21.46 | $21.22 | $21.43 | $16.05 | 337,378 |
| 2017-09-27 | $21.38 | $21.41 | $21.10 | $21.37 | $16.01 | 549,719 |
| 2017-09-26 | $21.38 | $21.50 | $21.26 | $21.43 | $16.05 | 360,302 |
| 2017-09-25 | $21.42 | $21.57 | $21.26 | $21.36 | $16.00 | 402,497 |
| 2017-09-22 | $21.34 | $21.43 | $21.17 | $21.34 | $15.99 | 679,353 |
| 2017-09-21 | $21.26 | $21.45 | $21.24 | $21.33 | $15.98 | 610,918 |
| 2017-09-20 | $21.09 | $21.97 | $21.05 | $21.29 | $15.95 | 830,524 |
| 2017-09-19 | $21.22 | $21.22 | $20.76 | $21.10 | $15.81 | 1,966,480 |
| 2017-09-18 | $21.36 | $21.39 | $21.05 | $21.22 | $15.90 | 503,441 |
| 2017-09-15 | $21.38 | $21.40 | $21.07 | $21.38 | $16.01 | 819,196 |
| 2017-09-14 | $21.01 | $21.38 | $20.95 | $21.37 | $16.01 | 543,782 |
| 2017-09-13 | $21.02 | $21.08 | $20.88 | $21.02 | $15.75 | 467,253 |
| 2017-09-12 | $21.07 | $21.13 | $20.92 | $21.00 | $15.73 | 572,508 |
| 2017-09-11 | $21.07 | $21.11 | $20.89 | $21.04 | $15.76 | 446,338 |
| 2017-09-08 | $20.97 | $21.16 | $20.94 | $21.01 | $15.74 | 377,816 |
| 2017-09-07 | $21.17 | $21.17 | $20.94 | $21.05 | $15.77 | 316,068 |
| 2017-09-06 | $21.07 | $21.36 | $21.04 | $21.13 | $15.83 | 470,318 |
| 2017-09-05 | $21.16 | $21.27 | $20.93 | $21.00 | $15.73 | 509,199 |
| 2017-09-01 | $21.00 | $21.25 | $20.93 | $21.16 | $15.85 | 399,197 |
| 2017-08-31 | $20.80 | $21.09 | $20.80 | $21.00 | $15.73 | 624,228 |
| 2017-08-30 | $20.44 | $20.78 | $20.37 | $20.75 | $15.54 | 607,476 |
| 2017-08-29 | $20.87 | $20.92 | $20.59 | $20.62 | $15.30 | 349,400 |
| 2017-08-28 | $20.95 | $21.10 | $20.81 | $20.87 | $15.48 | 448,869 |
| 2017-08-25 | $20.81 | $21.05 | $20.76 | $20.92 | $15.52 | 470,931 |
| 2017-08-24 | $20.90 | $21.10 | $20.75 | $20.78 | $15.42 | 656,316 |
| 2017-08-23 | $20.76 | $21.02 | $20.73 | $20.89 | $15.50 | 445,601 |
| 2017-08-22 | $21.03 | $21.07 | $20.73 | $20.79 | $15.42 | 655,760 |
| 2017-08-21 | $20.97 | $21.06 | $20.85 | $21.03 | $15.60 | 658,704 |
| 2017-08-18 | $21.09 | $21.10 | $20.91 | $20.97 | $15.56 | 446,907 |
| 2017-08-17 | $21.25 | $21.39 | $21.15 | $21.16 | $15.70 | 484,192 |
| 2017-08-16 | $21.26 | $21.41 | $21.20 | $21.25 | $15.77 | 495,648 |
| 2017-08-15 | $21.30 | $21.30 | $21.07 | $21.22 | $15.74 | 270,488 |
| 2017-08-14 | $21.20 | $21.43 | $21.20 | $21.33 | $15.83 | 529,619 |
| 2017-08-11 | $21.04 | $21.20 | $20.91 | $21.11 | $15.66 | 442,559 |
| 2017-08-10 | $21.17 | $21.30 | $21.07 | $21.13 | $15.68 | 319,376 |
| 2017-08-09 | $21.46 | $21.61 | $21.09 | $21.21 | $15.74 | 434,946 |
| 2017-08-08 | $21.60 | $21.65 | $21.37 | $21.43 | $15.90 | 398,501 |
| 2017-08-07 | $21.71 | $21.71 | $21.45 | $21.69 | $16.09 | 350,071 |
| 2017-08-04 | $21.63 | $21.78 | $21.59 | $21.72 | $16.11 | 361,395 |
| 2017-08-03 | $21.51 | $21.68 | $21.41 | $21.63 | $16.05 | 365,843 |
| 2017-08-02 | $21.72 | $21.80 | $21.49 | $21.55 | $15.99 | 321,786 |
| 2017-08-01 | $21.75 | $21.99 | $21.72 | $21.76 | $16.14 | 384,948 |
| 2017-07-31 | $21.65 | $21.79 | $21.45 | $21.75 | $16.14 | 505,743 |
| 2017-07-28 | $21.94 | $22.25 | $21.37 | $21.71 | $16.11 | 931,221 |
| 2017-07-27 | $21.93 | $22.12 | $21.78 | $22.06 | $16.37 | 266,756 |
| 2017-07-26 | $22.02 | $22.15 | $21.86 | $22.01 | $16.33 | 433,179 |
| 2017-07-25 | $22.20 | $22.23 | $21.91 | $22.03 | $16.34 | 682,115 |
| 2017-07-24 | $22.48 | $22.49 | $22.14 | $22.15 | $16.43 | 397,203 |
| 2017-07-21 | $22.52 | $22.61 | $22.37 | $22.49 | $16.69 | 326,780 |
| 2017-07-20 | $22.63 | $22.68 | $22.45 | $22.50 | $16.69 | 322,876 |
| 2017-07-19 | $22.52 | $22.66 | $22.45 | $22.63 | $16.79 | 359,629 |
| 2017-07-18 | $22.61 | $22.73 | $22.44 | $22.50 | $16.69 | 376,116 |
| 2017-07-17 | $22.48 | $22.75 | $22.39 | $22.63 | $16.79 | 433,655 |
| 2017-07-14 | $22.41 | $22.58 | $22.41 | $22.49 | $16.69 | 345,438 |
| 2017-07-13 | $22.35 | $22.40 | $22.20 | $22.34 | $16.57 | 386,739 |
| 2017-07-12 | $22.25 | $22.49 | $22.24 | $22.31 | $16.55 | 543,065 |
| 2017-07-11 | $21.95 | $22.14 | $21.83 | $22.11 | $16.40 | 648,108 |
| 2017-07-10 | $22.25 | $22.30 | $21.89 | $21.90 | $16.25 | 767,118 |
| 2017-07-07 | $22.11 | $22.26 | $21.91 | $22.20 | $16.47 | 1,263,936 |
| 2017-07-06 | $22.15 | $22.17 | $22.05 | $22.14 | $16.43 | 944,902 |
| 2017-07-05 | $22.60 | $22.66 | $22.11 | $22.19 | $16.46 | 508,950 |
| 2017-07-03 | $22.47 | $22.64 | $22.17 | $22.62 | $16.78 | 342,560 |
| 2017-06-30 | $22.27 | $22.47 | $22.13 | $22.38 | $16.60 | 547,109 |
| 2017-06-29 | $22.24 | $22.24 | $21.90 | $22.17 | $16.45 | 537,769 |
| 2017-06-28 | $22.31 | $22.38 | $22.14 | $22.30 | $16.54 | 600,343 |
| 2017-06-27 | $22.30 | $22.40 | $22.24 | $22.29 | $16.54 | 579,826 |
| 2017-06-26 | $22.30 | $22.38 | $22.18 | $22.35 | $16.58 | 384,802 |
| 2017-06-23 | $22.17 | $22.36 | $22.06 | $22.25 | $16.51 | 826,194 |
| 2017-06-22 | $22.18 | $22.20 | $21.99 | $22.16 | $16.44 | 643,640 |
| 2017-06-21 | $22.18 | $22.27 | $22.11 | $22.24 | $16.50 | 637,777 |
| 2017-06-20 | $22.12 | $22.20 | $21.97 | $22.15 | $16.43 | 459,686 |
| 2017-06-19 | $21.84 | $22.17 | $21.61 | $22.12 | $16.41 | 557,744 |
| 2017-06-16 | $22.09 | $22.09 | $21.65 | $21.82 | $16.19 | 993,212 |
| 2017-06-15 | $22.05 | $22.27 | $22.05 | $22.09 | $16.39 | 274,915 |
| 2017-06-14 | $22.25 | $22.25 | $22.04 | $22.12 | $16.41 | 471,563 |
| 2017-06-13 | $22.15 | $22.18 | $22.02 | $22.16 | $16.44 | 502,475 |
| 2017-06-12 | $21.84 | $22.23 | $21.84 | $22.23 | $16.49 | 464,869 |
| 2017-06-09 | $21.57 | $22.02 | $21.51 | $21.86 | $16.22 | 504,009 |
| 2017-06-08 | $21.70 | $21.74 | $21.49 | $21.63 | $16.05 | 395,493 |
| 2017-06-07 | $21.48 | $21.78 | $21.35 | $21.70 | $16.10 | 533,376 |
| 2017-06-06 | $21.75 | $21.75 | $21.43 | $21.45 | $15.91 | 483,218 |
| 2017-06-05 | $21.87 | $21.91 | $21.69 | $21.73 | $16.12 | 290,103 |
| 2017-06-02 | $21.87 | $22.08 | $21.82 | $21.95 | $16.28 | 468,809 |
| 2017-06-01 | $21.57 | $21.86 | $21.50 | $21.82 | $16.19 | 485,933 |
| 2017-05-31 | $21.50 | $21.65 | $21.24 | $21.60 | $16.03 | 808,755 |
| 2017-05-30 | $21.44 | $21.62 | $21.32 | $21.47 | $15.93 | 405,873 |
| 2017-05-26 | $21.92 | $21.94 | $21.54 | $21.67 | $15.93 | 392,009 |
| 2017-05-25 | $22.10 | $22.11 | $21.90 | $21.94 | $16.13 | 289,768 |
| 2017-05-24 | $22.01 | $22.21 | $21.97 | $22.07 | $16.22 | 373,281 |
| 2017-05-23 | $22.06 | $22.21 | $21.97 | $22.03 | $16.19 | 382,618 |
| 2017-05-22 | $21.91 | $22.08 | $21.87 | $21.97 | $16.15 | 305,503 |
| 2017-05-19 | $21.79 | $22.08 | $21.65 | $21.90 | $16.10 | 375,833 |
| 2017-05-18 | $21.83 | $21.94 | $21.71 | $21.77 | $16.00 | 528,714 |
| 2017-05-17 | $21.86 | $22.13 | $21.71 | $21.83 | $16.05 | 561,168 |
| 2017-05-16 | $22.03 | $22.12 | $21.95 | $21.99 | $16.16 | 471,250 |
| 2017-05-15 | $22.15 | $22.29 | $22.01 | $22.05 | $16.21 | 408,596 |
| 2017-05-12 | $22.14 | $22.27 | $22.08 | $22.10 | $16.24 | 645,318 |
| 2017-05-11 | $22.18 | $22.24 | $21.95 | $22.24 | $16.35 | 558,040 |
| 2017-05-10 | $22.01 | $22.33 | $21.97 | $22.24 | $16.35 | 486,447 |
| 2017-05-09 | $22.25 | $22.25 | $21.95 | $22.03 | $16.19 | 478,037 |
| 2017-05-08 | $22.50 | $22.56 | $22.16 | $22.23 | $16.34 | 484,464 |
| 2017-05-05 | $22.49 | $22.78 | $22.22 | $22.45 | $16.50 | 466,381 |
| 2017-05-04 | $22.15 | $22.50 | $21.92 | $22.46 | $16.51 | 765,670 |
| 2017-05-03 | $22.67 | $22.67 | $22.05 | $22.25 | $16.36 | 1,012,364 |
| 2017-05-02 | $22.89 | $22.91 | $22.51 | $22.57 | $16.59 | 820,504 |
| 2017-05-01 | $22.50 | $22.97 | $22.36 | $22.93 | $16.86 | 853,607 |
| 2017-04-28 | $22.61 | $22.61 | $22.17 | $22.50 | $16.54 | 831,674 |
| 2017-04-27 | $22.57 | $22.71 | $22.43 | $22.48 | $16.52 | 902,620 |
| 2017-04-26 | $22.54 | $22.69 | $22.33 | $22.60 | $16.61 | 902,684 |
| 2017-04-25 | $22.32 | $22.66 | $22.23 | $22.63 | $16.63 | 640,882 |
| 2017-04-24 | $22.63 | $22.64 | $22.05 | $22.27 | $16.37 | 607,911 |
| 2017-04-21 | $22.61 | $22.72 | $22.40 | $22.49 | $16.53 | 442,336 |
| 2017-04-20 | $22.57 | $22.70 | $22.47 | $22.61 | $16.62 | 471,118 |
| 2017-04-19 | $22.75 | $22.95 | $22.53 | $22.59 | $16.61 | 608,625 |
| 2017-04-18 | $22.86 | $22.97 | $22.69 | $22.80 | $16.76 | 614,228 |
| 2017-04-17 | $22.66 | $22.90 | $22.66 | $22.86 | $16.80 | 632,099 |
| 2017-04-13 | $22.79 | $22.87 | $22.61 | $22.68 | $16.67 | 356,088 |
| 2017-04-12 | $22.98 | $23.12 | $22.70 | $22.75 | $16.72 | 817,960 |
| 2017-04-11 | $23.04 | $23.27 | $23.01 | $23.03 | $16.93 | 591,028 |
| 2017-04-10 | $22.95 | $23.20 | $22.94 | $23.13 | $17.00 | 435,319 |
| 2017-04-07 | $22.80 | $22.97 | $22.72 | $22.95 | $16.87 | 567,241 |
| 2017-04-06 | $22.51 | $22.80 | $22.39 | $22.78 | $16.74 | 575,531 |
| 2017-04-05 | $22.57 | $22.69 | $22.44 | $22.49 | $16.53 | 543,037 |
| 2017-04-04 | $22.30 | $22.53 | $22.27 | $22.49 | $16.53 | 713,197 |
| 2017-04-03 | $22.24 | $22.59 | $22.09 | $22.34 | $16.42 | 675,923 |
| 2017-03-31 | $22.11 | $22.30 | $22.11 | $22.25 | $16.36 | 537,090 |
| 2017-03-30 | $22.06 | $22.22 | $21.84 | $22.19 | $16.31 | 462,564 |
| 2017-03-29 | $22.10 | $22.13 | $21.91 | $22.07 | $16.22 | 546,231 |
| 2017-03-28 | $22.11 | $22.27 | $21.80 | $22.12 | $16.26 | 881,686 |
| 2017-03-27 | $21.93 | $22.01 | $21.51 | $21.68 | $15.94 | 467,491 |
| 2017-03-24 | $21.81 | $22.13 | $21.81 | $21.95 | $16.13 | 517,903 |
| 2017-03-23 | $21.83 | $22.12 | $21.78 | $21.79 | $16.02 | 510,267 |
| 2017-03-22 | $21.93 | $21.93 | $21.57 | $21.87 | $16.08 | 459,798 |
| 2017-03-21 | $21.97 | $22.16 | $21.77 | $21.93 | $16.12 | 588,111 |
| 2017-03-20 | $21.97 | $22.11 | $21.94 | $21.97 | $16.15 | 320,678 |
| 2017-03-17 | $22.04 | $22.34 | $22.00 | $22.10 | $16.24 | 1,282,337 |
| 2017-03-16 | $22.17 | $22.28 | $21.92 | $22.13 | $16.27 | 400,446 |
| 2017-03-15 | $21.58 | $22.30 | $21.56 | $22.21 | $16.33 | 899,740 |
| 2017-03-14 | $21.47 | $21.57 | $21.38 | $21.53 | $15.83 | 304,803 |
| 2017-03-13 | $21.74 | $21.87 | $21.51 | $21.59 | $15.87 | 568,300 |
| 2017-03-10 | $22.34 | $22.49 | $21.63 | $21.70 | $15.95 | 612,614 |
| 2017-03-09 | $22.65 | $22.80 | $21.88 | $22.16 | $16.29 | 605,440 |
| 2017-03-08 | $22.85 | $22.93 | $22.64 | $22.64 | $16.64 | 574,175 |
| 2017-03-07 | $22.83 | $22.96 | $22.75 | $22.95 | $16.87 | 396,344 |
| 2017-03-06 | $22.83 | $22.88 | $22.67 | $22.81 | $16.77 | 586,633 |
| 2017-03-03 | $22.90 | $22.96 | $22.56 | $22.94 | $16.86 | 460,593 |
| 2017-03-02 | $23.14 | $23.14 | $22.70 | $22.86 | $16.80 | 565,455 |
| 2017-03-01 | $23.03 | $23.32 | $22.93 | $23.19 | $17.05 | 658,633 |
| 2017-02-28 | $23.15 | $23.29 | $23.01 | $23.09 | $16.97 | 2,225,013 |
| 2017-02-27 | $23.14 | $23.33 | $23.05 | $23.27 | $17.10 | 652,740 |
| 2017-02-24 | $23.31 | $23.45 | $23.20 | $23.43 | $17.08 | 582,060 |
| 2017-02-23 | $23.29 | $23.38 | $23.02 | $23.37 | $17.03 | 812,019 |
| 2017-02-22 | $23.30 | $23.30 | $22.98 | $23.18 | $16.89 | 670,831 |
| 2017-02-21 | $22.92 | $23.04 | $22.78 | $23.01 | $16.77 | 823,368 |
| 2017-02-17 | $23.05 | $23.06 | $22.75 | $22.97 | $16.74 | 607,349 |
| 2017-02-16 | $22.79 | $23.19 | $22.79 | $23.01 | $16.77 | 487,483 |
| 2017-02-15 | $22.70 | $22.84 | $22.46 | $22.79 | $16.61 | 950,065 |
| 2017-02-14 | $22.96 | $22.96 | $22.63 | $22.83 | $16.64 | 575,818 |
| 2017-02-13 | $23.00 | $23.10 | $22.90 | $23.03 | $16.78 | 684,633 |
| 2017-02-10 | $22.50 | $23.48 | $22.50 | $23.01 | $16.77 | 1,595,367 |
| 2017-02-09 | $22.71 | $22.92 | $22.66 | $22.76 | $16.59 | 504,102 |
| 2017-02-08 | $22.67 | $22.88 | $22.58 | $22.74 | $16.57 | 434,259 |
| 2017-02-07 | $22.94 | $23.12 | $22.67 | $22.68 | $16.53 | 430,853 |
| 2017-02-06 | $22.86 | $23.08 | $22.77 | $23.01 | $16.77 | 640,292 |
| 2017-02-03 | $22.96 | $23.09 | $22.56 | $22.81 | $16.62 | 796,051 |
| 2017-02-02 | $22.52 | $22.95 | $22.51 | $22.85 | $16.65 | 723,320 |
| 2017-02-01 | $22.28 | $22.72 | $22.25 | $22.49 | $16.39 | 1,129,694 |
| 2017-01-31 | $22.18 | $22.41 | $22.14 | $22.25 | $16.22 | 458,006 |
| 2017-01-30 | $22.21 | $22.24 | $22.03 | $22.20 | $16.18 | 436,303 |
| 2017-01-27 | $22.31 | $22.32 | $22.07 | $22.27 | $16.23 | 713,635 |
| 2017-01-26 | $22.48 | $22.55 | $22.13 | $22.31 | $16.26 | 456,885 |
| 2017-01-25 | $22.54 | $22.61 | $22.33 | $22.42 | $16.34 | 531,883 |
| 2017-01-24 | $22.09 | $22.53 | $21.89 | $22.47 | $16.38 | 944,211 |
| 2017-01-23 | $21.62 | $21.80 | $21.52 | $21.76 | $15.86 | 355,320 |
| 2017-01-20 | $21.20 | $21.65 | $21.20 | $21.60 | $15.74 | 894,143 |
| 2017-01-19 | $21.37 | $21.46 | $21.10 | $21.20 | $15.45 | 487,554 |
| 2017-01-18 | $21.51 | $21.67 | $21.41 | $21.46 | $15.64 | 569,706 |
| 2017-01-17 | $21.25 | $21.52 | $21.16 | $21.50 | $15.67 | 733,449 |
| 2017-01-13 | $21.49 | $21.65 | $21.18 | $21.25 | $15.49 | 400,539 |
| 2017-01-12 | $21.24 | $21.59 | $21.07 | $21.46 | $15.64 | 1,025,930 |
| 2017-01-11 | $21.29 | $21.44 | $21.17 | $21.24 | $15.48 | 720,806 |
| 2017-01-10 | $21.40 | $21.48 | $21.16 | $21.29 | $15.52 | 480,476 |
| 2017-01-09 | $21.35 | $21.55 | $21.25 | $21.35 | $15.56 | 783,866 |
| 2017-01-06 | $21.87 | $21.97 | $21.69 | $21.75 | $15.85 | 421,545 |
| 2017-01-05 | $21.89 | $22.07 | $21.59 | $21.99 | $16.03 | 473,434 |
| 2017-01-04 | $21.66 | $22.14 | $21.56 | $21.98 | $16.02 | 551,620 |
| 2017-01-03 | $21.59 | $21.69 | $21.36 | $21.58 | $15.73 | 540,404 |
| 2016-12-30 | $21.18 | $21.70 | $21.08 | $21.60 | $15.74 | 548,132 |
| 2016-12-29 | $21.04 | $21.29 | $20.89 | $21.14 | $15.41 | 454,190 |
| 2016-12-28 | $20.85 | $21.03 | $20.70 | $21.00 | $15.30 | 795,870 |
| 2016-12-27 | $20.92 | $21.03 | $20.73 | $20.86 | $15.20 | 496,249 |
| 2016-12-23 | $20.81 | $20.99 | $20.75 | $20.91 | $15.24 | 362,043 |
| 2016-12-22 | $21.03 | $21.04 | $20.66 | $20.83 | $15.18 | 727,755 |
| 2016-12-21 | $21.40 | $21.64 | $21.01 | $21.04 | $15.33 | 521,674 |
| 2016-12-20 | $21.16 | $21.57 | $21.09 | $21.43 | $15.62 | 470,522 |
| 2016-12-19 | $21.24 | $21.55 | $21.14 | $21.24 | $15.48 | 547,767 |
| 2016-12-16 | $20.85 | $21.35 | $20.85 | $21.16 | $15.42 | 1,098,798 |
| 2016-12-15 | $20.93 | $21.10 | $20.51 | $20.63 | $15.04 | 737,902 |
| 2016-12-14 | $21.47 | $21.50 | $20.93 | $20.99 | $15.30 | 574,805 |
| 2016-12-13 | $21.52 | $21.68 | $21.16 | $21.44 | $15.63 | 531,125 |
| 2016-12-12 | $21.42 | $21.67 | $21.41 | $21.56 | $15.71 | 384,258 |
| 2016-12-09 | $21.50 | $21.73 | $21.33 | $21.49 | $15.66 | 417,064 |
| 2016-12-08 | $21.30 | $21.70 | $21.08 | $21.58 | $15.73 | 524,704 |
| 2016-12-07 | $21.10 | $21.50 | $21.10 | $21.33 | $15.55 | 719,618 |
| 2016-12-06 | $20.99 | $21.29 | $20.89 | $21.02 | $15.32 | 1,028,766 |
| 2016-12-05 | $20.87 | $21.18 | $20.86 | $20.97 | $15.28 | 457,024 |
| 2016-12-02 | $20.79 | $21.29 | $20.64 | $20.78 | $15.14 | 547,894 |
| 2016-12-01 | $21.06 | $21.25 | $20.60 | $20.69 | $15.08 | 572,986 |
| 2016-11-30 | $21.08 | $21.15 | $20.69 | $21.06 | $15.35 | 1,783,142 |
| 2016-11-29 | $20.80 | $21.64 | $20.80 | $21.20 | $15.45 | 774,368 |
| 2016-11-28 | $21.29 | $21.69 | $21.15 | $21.21 | $15.24 | 555,487 |
| 2016-11-25 | $21.77 | $21.98 | $21.33 | $21.33 | $15.33 | 301,843 |
| 2016-11-23 | $21.57 | $21.94 | $21.49 | $21.85 | $15.70 | 564,605 |
| 2016-11-22 | $21.62 | $21.99 | $21.62 | $21.73 | $15.62 | 630,074 |
| 2016-11-21 | $21.43 | $21.90 | $21.35 | $21.62 | $15.54 | 482,093 |
| 2016-11-18 | $21.20 | $21.56 | $21.19 | $21.43 | $15.40 | 486,112 |
| 2016-11-17 | $21.39 | $21.62 | $21.14 | $21.16 | $15.21 | 420,901 |
| 2016-11-16 | $21.60 | $21.83 | $21.25 | $21.45 | $15.41 | 609,608 |
| 2016-11-15 | $21.71 | $21.78 | $21.29 | $21.60 | $15.52 | 794,920 |
| 2016-11-14 | $21.00 | $21.79 | $20.98 | $21.76 | $15.64 | 607,771 |
| 2016-11-11 | $20.39 | $21.10 | $20.27 | $21.02 | $15.11 | 624,624 |
| 2016-11-10 | $20.87 | $20.99 | $20.47 | $20.47 | $14.71 | 495,650 |
| 2016-11-09 | $20.53 | $20.93 | $20.36 | $20.91 | $15.03 | 552,034 |
| 2016-11-08 | $20.99 | $21.12 | $20.86 | $20.97 | $15.07 | 544,152 |
| 2016-11-07 | $20.84 | $21.13 | $20.68 | $21.05 | $15.13 | 488,142 |
| 2016-11-04 | $20.54 | $20.62 | $20.43 | $20.56 | $14.78 | 615,055 |
| 2016-11-03 | $20.44 | $20.70 | $20.34 | $20.57 | $14.78 | 832,219 |
| 2016-11-02 | $20.77 | $20.86 | $20.49 | $20.52 | $14.75 | 545,817 |
| 2016-11-01 | $21.03 | $21.03 | $20.71 | $20.82 | $14.96 | 528,711 |
| 2016-10-31 | $21.05 | $21.16 | $20.93 | $21.08 | $15.15 | 474,824 |
| 2016-10-28 | $21.50 | $21.62 | $20.93 | $21.01 | $15.10 | 682,179 |
| 2016-10-27 | $21.64 | $21.64 | $21.17 | $21.24 | $15.26 | 1,050,878 |
| 2016-10-26 | $21.85 | $21.88 | $21.49 | $21.57 | $15.50 | 679,731 |
| 2016-10-25 | $21.86 | $22.04 | $21.70 | $22.04 | $15.84 | 409,491 |
| 2016-10-24 | $21.88 | $22.10 | $21.80 | $21.91 | $15.75 | 312,388 |
| 2016-10-21 | $21.88 | $21.99 | $21.75 | $21.85 | $15.70 | 335,748 |
| 2016-10-20 | $22.24 | $22.28 | $21.89 | $22.11 | $15.89 | 351,512 |
| 2016-10-19 | $22.06 | $22.24 | $22.04 | $22.22 | $15.97 | 372,770 |
| 2016-10-18 | $22.04 | $22.21 | $21.92 | $22.16 | $15.92 | 377,290 |
| 2016-10-17 | $21.91 | $21.96 | $21.77 | $21.88 | $15.72 | 431,803 |
| 2016-10-14 | $21.80 | $21.92 | $21.70 | $21.84 | $15.69 | 560,760 |
| 2016-10-13 | $21.62 | $22.03 | $21.54 | $21.83 | $15.69 | 731,139 |
| 2016-10-12 | $21.65 | $21.76 | $21.46 | $21.71 | $15.60 | 678,428 |
| 2016-10-11 | $21.50 | $21.69 | $21.44 | $21.58 | $15.51 | 540,740 |
| 2016-10-10 | $21.39 | $21.63 | $21.30 | $21.60 | $15.52 | 440,396 |
| 2016-10-07 | $21.54 | $21.71 | $21.23 | $21.38 | $15.36 | 1,402,963 |
| 2016-10-06 | $21.25 | $21.59 | $21.11 | $21.47 | $15.43 | 967,780 |
| 2016-10-05 | $21.77 | $21.83 | $21.29 | $21.32 | $15.32 | 851,020 |
| 2016-10-04 | $22.06 | $22.09 | $21.59 | $21.71 | $15.60 | 846,641 |
| 2016-10-03 | $22.34 | $22.55 | $22.14 | $22.19 | $15.95 | 672,255 |
| 2016-09-30 | $22.74 | $22.74 | $22.30 | $22.39 | $16.09 | 983,281 |
| 2016-09-29 | $22.76 | $22.76 | $22.53 | $22.56 | $16.21 | 452,018 |
| 2016-09-28 | $22.69 | $22.86 | $22.67 | $22.82 | $16.40 | 499,863 |
| 2016-09-27 | $22.85 | $22.98 | $22.56 | $22.64 | $16.27 | 413,581 |
| 2016-09-26 | $22.80 | $23.04 | $22.79 | $22.84 | $16.41 | 439,998 |
| 2016-09-23 | $22.93 | $23.04 | $22.73 | $22.83 | $16.41 | 792,434 |
| 2016-09-22 | $22.90 | $23.19 | $22.90 | $23.06 | $16.57 | 776,932 |
| 2016-09-21 | $22.50 | $22.82 | $22.40 | $22.74 | $16.34 | 1,335,122 |
| 2016-09-20 | $22.89 | $22.89 | $22.45 | $22.49 | $16.16 | 502,218 |
| 2016-09-19 | $22.68 | $22.84 | $22.55 | $22.67 | $16.29 | 495,222 |
| 2016-09-16 | $22.76 | $22.84 | $22.54 | $22.59 | $16.23 | 631,955 |
| 2016-09-15 | $22.81 | $22.95 | $22.75 | $22.83 | $16.41 | 323,958 |
| 2016-09-14 | $23.01 | $23.06 | $22.76 | $22.80 | $16.38 | 303,259 |
| 2016-09-13 | $23.70 | $23.70 | $22.84 | $23.00 | $16.53 | 636,463 |
| 2016-09-12 | $23.38 | $23.99 | $23.24 | $23.91 | $17.18 | 618,354 |
| 2016-09-09 | $24.21 | $24.35 | $23.45 | $23.45 | $16.85 | 647,587 |
| 2016-09-08 | $24.54 | $24.58 | $24.29 | $24.43 | $17.56 | 669,477 |
| 2016-09-07 | $24.12 | $24.63 | $24.12 | $24.63 | $17.70 | 481,420 |
| 2016-09-06 | $23.75 | $24.12 | $23.46 | $24.11 | $17.33 | 471,544 |
| 2016-09-02 | $23.74 | $24.11 | $23.69 | $23.72 | $17.05 | 467,754 |
| 2016-09-01 | $23.46 | $23.87 | $23.46 | $23.67 | $17.01 | 472,772 |
| 2016-08-31 | $23.02 | $23.72 | $22.93 | $23.58 | $16.95 | 735,890 |
| 2016-08-30 | $23.35 | $23.62 | $23.19 | $23.60 | $16.96 | 534,487 |
| 2016-08-29 | $23.67 | $23.89 | $23.60 | $23.64 | $16.78 | 394,408 |
| 2016-08-26 | $23.80 | $23.97 | $23.61 | $23.71 | $16.82 | 384,494 |
| 2016-08-25 | $23.66 | $23.87 | $23.66 | $23.81 | $16.90 | 352,299 |
| 2016-08-24 | $23.81 | $23.81 | $23.52 | $23.65 | $16.78 | 486,879 |
| 2016-08-23 | $23.95 | $24.32 | $23.82 | $23.86 | $16.93 | 272,517 |
| 2016-08-22 | $23.69 | $23.88 | $23.64 | $23.83 | $16.91 | 388,235 |
| 2016-08-19 | $23.80 | $23.80 | $23.59 | $23.77 | $16.87 | 255,283 |
| 2016-08-18 | $23.95 | $24.06 | $23.73 | $23.80 | $16.89 | 414,850 |
| 2016-08-17 | $23.83 | $24.01 | $23.61 | $24.01 | $17.04 | 337,537 |
| 2016-08-16 | $23.77 | $23.81 | $23.46 | $23.81 | $16.90 | 338,127 |
| 2016-08-15 | $24.00 | $24.01 | $23.72 | $23.78 | $16.87 | 379,245 |
| 2016-08-12 | $24.25 | $24.41 | $23.91 | $23.96 | $17.00 | 297,625 |
| 2016-08-11 | $24.43 | $24.45 | $24.06 | $24.26 | $17.22 | 313,061 |
| 2016-08-10 | $24.27 | $24.53 | $24.11 | $24.41 | $17.32 | 297,126 |
| 2016-08-09 | $24.15 | $24.33 | $23.93 | $24.28 | $17.23 | 227,556 |
| 2016-08-08 | $23.97 | $24.21 | $23.93 | $24.10 | $17.10 | 206,405 |
| 2016-08-05 | $23.76 | $23.97 | $23.71 | $23.93 | $16.98 | 269,878 |
| 2016-08-04 | $23.84 | $23.86 | $23.73 | $23.76 | $16.86 | 220,460 |
| 2016-08-03 | $23.79 | $23.86 | $23.56 | $23.78 | $16.87 | 264,383 |
| 2016-08-02 | $24.11 | $24.16 | $23.73 | $23.74 | $16.85 | 398,699 |
| 2016-08-01 | $24.28 | $24.36 | $23.95 | $24.11 | $17.11 | 388,623 |
| 2016-07-29 | $23.70 | $24.62 | $23.70 | $24.30 | $17.24 | 541,288 |
| 2016-07-28 | $23.72 | $24.08 | $23.65 | $23.83 | $16.91 | 359,888 |
| 2016-07-27 | $23.69 | $23.82 | $23.59 | $23.75 | $16.85 | 460,780 |
| 2016-07-26 | $23.75 | $23.82 | $23.58 | $23.75 | $16.85 | 290,868 |
| 2016-07-25 | $23.68 | $23.96 | $23.68 | $23.78 | $16.87 | 274,431 |
| 2016-07-22 | $23.74 | $23.93 | $23.70 | $23.77 | $16.87 | 526,580 |
| 2016-07-21 | $23.60 | $23.88 | $23.60 | $23.86 | $16.93 | 574,947 |
| 2016-07-20 | $23.50 | $23.72 | $23.34 | $23.70 | $16.82 | 506,564 |
| 2016-07-19 | $23.04 | $23.48 | $22.90 | $23.41 | $16.61 | 771,469 |
| 2016-07-18 | $22.91 | $23.08 | $22.85 | $23.00 | $16.32 | 567,454 |
| 2016-07-15 | $22.33 | $23.04 | $22.27 | $22.92 | $16.26 | 706,308 |
| 2016-07-14 | $22.53 | $22.60 | $22.34 | $22.42 | $15.91 | 407,364 |
| 2016-07-13 | $22.28 | $22.52 | $22.03 | $22.51 | $15.97 | 428,696 |
| 2016-07-12 | $21.97 | $22.34 | $21.89 | $22.34 | $15.85 | 903,960 |
| 2016-07-11 | $21.64 | $21.98 | $21.43 | $21.98 | $15.60 | 814,198 |
| 2016-07-08 | $21.33 | $21.80 | $21.25 | $21.63 | $15.35 | 769,456 |
| 2016-07-07 | $21.37 | $21.37 | $20.94 | $21.24 | $15.07 | 376,663 |
| 2016-07-06 | $21.24 | $21.41 | $21.07 | $21.35 | $15.15 | 301,956 |
| 2016-07-05 | $21.48 | $21.51 | $21.20 | $21.40 | $15.19 | 337,129 |
| 2016-07-01 | $21.50 | $21.65 | $21.39 | $21.52 | $15.27 | 452,980 |
| 2016-06-30 | $21.30 | $21.47 | $21.04 | $21.40 | $15.19 | 547,450 |
| 2016-06-29 | $21.40 | $21.68 | $21.22 | $21.30 | $15.11 | 392,043 |
| 2016-06-28 | $21.04 | $21.42 | $21.04 | $21.38 | $15.17 | 392,221 |
| 2016-06-27 | $21.22 | $21.35 | $20.61 | $20.88 | $14.82 | 510,490 |
| 2016-06-24 | $21.26 | $21.72 | $21.09 | $21.43 | $15.21 | 1,020,803 |
| 2016-06-23 | $21.57 | $21.80 | $21.57 | $21.70 | $15.40 | 315,721 |
| 2016-06-22 | $21.53 | $21.66 | $21.38 | $21.53 | $15.28 | 351,220 |
| 2016-06-21 | $21.63 | $21.69 | $21.43 | $21.53 | $15.28 | 335,228 |
| 2016-06-20 | $21.81 | $22.00 | $21.55 | $21.56 | $15.30 | 415,879 |
| 2016-06-17 | $21.49 | $21.79 | $21.37 | $21.64 | $15.36 | 605,755 |
| 2016-06-16 | $21.79 | $21.79 | $21.40 | $21.57 | $15.31 | 429,296 |
| 2016-06-15 | $21.95 | $22.11 | $21.75 | $21.85 | $15.51 | 441,157 |
| 2016-06-14 | $22.27 | $22.28 | $21.91 | $21.95 | $15.58 | 330,473 |
| 2016-06-13 | $22.32 | $22.44 | $22.18 | $22.30 | $15.82 | 422,818 |
| 2016-06-10 | $22.39 | $22.67 | $22.34 | $22.38 | $15.88 | 729,685 |
| 2016-06-09 | $22.21 | $22.46 | $22.16 | $22.45 | $15.93 | 532,628 |
| 2016-06-08 | $22.18 | $22.45 | $22.11 | $22.27 | $15.80 | 513,654 |
| 2016-06-07 | $22.00 | $22.38 | $21.86 | $22.26 | $15.80 | 501,067 |
| 2016-06-06 | $21.77 | $22.00 | $21.69 | $21.95 | $15.58 | 589,757 |
| 2016-06-03 | $21.88 | $22.11 | $21.60 | $21.77 | $15.45 | 477,013 |
| 2016-06-02 | $21.38 | $21.79 | $21.26 | $21.76 | $15.44 | 616,296 |
| 2016-06-01 | $20.53 | $21.13 | $20.52 | $21.12 | $14.99 | 511,835 |
| 2016-05-31 | $20.59 | $20.80 | $20.52 | $20.62 | $14.63 | 611,776 |
| 2016-05-27 | $20.40 | $20.81 | $20.40 | $20.59 | $14.61 | 412,442 |
| 2016-05-26 | $20.57 | $20.70 | $20.40 | $20.67 | $14.46 | 450,641 |
| 2016-05-25 | $20.82 | $20.82 | $20.26 | $20.61 | $14.42 | 506,951 |
| 2016-05-24 | $20.46 | $20.76 | $20.41 | $20.74 | $14.51 | 609,210 |
| 2016-05-23 | $20.46 | $20.49 | $20.16 | $20.32 | $14.21 | 534,238 |
| 2016-05-20 | $20.24 | $20.52 | $20.18 | $20.42 | $14.28 | 563,317 |
| 2016-05-19 | $20.48 | $20.62 | $20.16 | $20.20 | $14.13 | 352,617 |
| 2016-05-18 | $21.24 | $21.24 | $20.48 | $20.64 | $14.44 | 642,394 |
| 2016-05-17 | $21.67 | $21.73 | $21.18 | $21.24 | $14.86 | 311,343 |
| 2016-05-16 | $21.59 | $21.78 | $21.51 | $21.70 | $15.18 | 435,437 |
| 2016-05-13 | $21.87 | $21.96 | $21.51 | $21.57 | $15.09 | 434,894 |
| 2016-05-12 | $22.01 | $22.08 | $21.79 | $21.90 | $15.32 | 452,674 |
| 2016-05-11 | $22.35 | $22.42 | $21.92 | $21.95 | $15.35 | 548,895 |
| 2016-05-10 | $22.59 | $22.70 | $22.35 | $22.39 | $15.66 | 398,077 |
| 2016-05-09 | $22.59 | $22.76 | $22.45 | $22.59 | $15.80 | 622,879 |
| 2016-05-06 | $22.38 | $22.56 | $22.26 | $22.51 | $15.74 | 514,661 |
| 2016-05-05 | $22.40 | $22.56 | $22.20 | $22.52 | $15.75 | 716,853 |
| 2016-05-04 | $22.33 | $22.59 | $22.33 | $22.45 | $15.70 | 1,062,118 |
| 2016-05-03 | $22.68 | $22.81 | $22.29 | $22.50 | $15.74 | 386,896 |
| 2016-05-02 | $22.42 | $22.90 | $22.42 | $22.77 | $15.93 | 740,308 |
| 2016-04-29 | $22.76 | $22.79 | $21.94 | $22.30 | $15.60 | 874,717 |
| 2016-04-28 | $21.63 | $22.79 | $21.51 | $22.70 | $15.88 | 2,615,305 |
| 2016-04-27 | $21.51 | $21.64 | $21.45 | $21.60 | $15.11 | 598,899 |
| 2016-04-26 | $21.41 | $21.64 | $21.34 | $21.56 | $15.08 | 413,121 |
| 2016-04-25 | $21.07 | $21.42 | $21.06 | $21.42 | $14.98 | 910,126 |
| 2016-04-22 | $21.18 | $21.28 | $20.93 | $21.18 | $14.81 | 519,059 |
| 2016-04-21 | $21.29 | $21.41 | $20.93 | $21.05 | $14.72 | 358,346 |
| 2016-04-20 | $21.58 | $21.73 | $21.24 | $21.26 | $14.87 | 354,793 |
| 2016-04-19 | $21.75 | $21.87 | $21.66 | $21.80 | $15.25 | 526,169 |
| 2016-04-18 | $22.01 | $22.01 | $21.51 | $21.69 | $15.17 | 414,959 |
| 2016-04-15 | $21.85 | $22.17 | $21.74 | $22.00 | $15.39 | 585,001 |
| 2016-04-14 | $21.78 | $21.99 | $21.60 | $21.83 | $15.27 | 315,317 |
| 2016-04-13 | $21.87 | $21.92 | $21.58 | $21.81 | $15.25 | 358,283 |
| 2016-04-12 | $21.68 | $21.82 | $21.60 | $21.75 | $15.21 | 338,952 |
| 2016-04-11 | $21.99 | $22.08 | $21.56 | $21.64 | $15.14 | 299,394 |
| 2016-04-08 | $21.78 | $22.14 | $21.69 | $21.97 | $15.37 | 529,294 |
| 2016-04-07 | $21.55 | $21.79 | $21.38 | $21.67 | $15.16 | 423,344 |
| 2016-04-06 | $21.50 | $21.66 | $21.42 | $21.61 | $15.11 | 392,443 |
| 2016-04-05 | $21.65 | $21.72 | $21.41 | $21.50 | $15.04 | 488,178 |
| 2016-04-04 | $21.88 | $21.88 | $21.60 | $21.75 | $15.21 | 477,719 |
| 2016-04-01 | $21.83 | $21.91 | $21.69 | $21.89 | $15.31 | 434,226 |
| 2016-03-31 | $21.53 | $22.00 | $21.42 | $21.99 | $15.38 | 507,294 |
| 2016-03-30 | $21.70 | $21.88 | $21.62 | $21.62 | $15.12 | 368,595 |
| 2016-03-29 | $21.19 | $21.69 | $21.12 | $21.69 | $15.17 | 476,800 |
| 2016-03-28 | $21.20 | $21.32 | $21.04 | $21.21 | $14.83 | 332,584 |
| 2016-03-24 | $21.23 | $21.31 | $21.07 | $21.25 | $14.86 | 457,382 |
| 2016-03-23 | $21.45 | $21.49 | $21.22 | $21.33 | $14.92 | 482,464 |
| 2016-03-22 | $21.55 | $21.67 | $21.36 | $21.44 | $15.00 | 471,678 |
| 2016-03-21 | $21.66 | $21.82 | $21.56 | $21.68 | $15.16 | 413,376 |
| 2016-03-18 | $21.57 | $21.78 | $21.38 | $21.71 | $15.18 | 1,000,072 |
| 2016-03-17 | $21.14 | $21.69 | $21.04 | $21.59 | $15.10 | 491,126 |
| 2016-03-16 | $20.88 | $21.15 | $20.73 | $21.08 | $14.74 | 467,354 |
| 2016-03-15 | $20.67 | $21.01 | $20.50 | $20.89 | $14.61 | 453,531 |
| 2016-03-14 | $21.59 | $21.62 | $20.76 | $20.81 | $14.55 | 505,564 |
| 2016-03-11 | $21.16 | $21.67 | $21.12 | $21.66 | $15.15 | 1,048,008 |
| 2016-03-10 | $21.50 | $21.57 | $20.78 | $20.96 | $14.66 | 467,728 |
| 2016-03-09 | $21.13 | $21.43 | $21.00 | $21.41 | $14.97 | 620,781 |
| 2016-03-08 | $21.22 | $21.24 | $20.96 | $21.10 | $14.76 | 578,302 |
| 2016-03-07 | $20.94 | $21.30 | $20.88 | $21.22 | $14.84 | 539,577 |
| 2016-03-04 | $20.82 | $21.15 | $20.74 | $21.09 | $14.75 | 706,879 |
| 2016-03-03 | $20.32 | $20.85 | $20.15 | $20.82 | $14.56 | 997,423 |
| 2016-03-02 | $20.66 | $20.83 | $20.57 | $20.82 | $14.56 | 432,009 |
| 2016-03-01 | $20.37 | $20.69 | $20.28 | $20.68 | $14.46 | 613,150 |
| 2016-02-29 | $20.58 | $20.78 | $20.20 | $20.27 | $14.18 | 798,139 |
| 2016-02-26 | $20.67 | $20.85 | $20.45 | $20.62 | $14.42 | 877,704 |
| 2016-02-25 | $20.43 | $20.95 | $20.27 | $20.91 | $14.42 | 1,178,733 |
| 2016-02-24 | $19.95 | $20.36 | $19.86 | $20.34 | $14.02 | 838,857 |
| 2016-02-23 | $19.91 | $20.20 | $19.91 | $20.05 | $13.82 | 491,595 |
| 2016-02-22 | $19.87 | $20.20 | $19.71 | $20.02 | $13.80 | 713,661 |
| 2016-02-19 | $19.67 | $20.13 | $19.34 | $19.81 | $13.66 | 1,090,094 |
| 2016-02-18 | $20.26 | $20.43 | $20.16 | $20.23 | $13.95 | 657,352 |
| 2016-02-17 | $20.09 | $20.31 | $19.85 | $20.29 | $13.99 | 1,163,062 |
| 2016-02-16 | $20.09 | $20.22 | $19.85 | $20.11 | $13.86 | 887,546 |
| 2016-02-12 | $20.00 | $20.19 | $19.48 | $20.01 | $13.79 | 861,532 |
| 2016-02-11 | $21.02 | $21.07 | $20.21 | $20.39 | $14.06 | 628,731 |
| 2016-02-10 | $20.90 | $21.43 | $20.90 | $21.30 | $14.68 | 650,784 |
| 2016-02-09 | $20.72 | $20.96 | $20.43 | $20.86 | $14.38 | 683,626 |
| 2016-02-08 | $21.47 | $21.64 | $20.60 | $20.93 | $14.43 | 856,790 |
| 2016-02-05 | $22.35 | $22.49 | $21.60 | $21.67 | $14.94 | 657,097 |
| 2016-02-04 | $22.33 | $22.52 | $22.24 | $22.42 | $15.46 | 784,638 |
| 2016-02-03 | $22.39 | $22.56 | $21.94 | $22.34 | $15.40 | 799,853 |
| 2016-02-02 | $22.38 | $22.62 | $22.31 | $22.35 | $15.41 | 911,249 |
| 2016-02-01 | $22.06 | $22.57 | $22.06 | $22.39 | $15.44 | 510,363 |
| 2016-01-29 | $22.18 | $22.35 | $22.02 | $22.27 | $15.35 | 807,111 |
| 2016-01-28 | $22.56 | $22.74 | $21.97 | $21.98 | $15.15 | 763,024 |
| 2016-01-27 | $22.65 | $22.67 | $22.35 | $22.47 | $15.49 | 374,776 |
| 2016-01-26 | $22.32 | $22.75 | $22.25 | $22.74 | $15.68 | 684,258 |
| 2016-01-25 | $22.52 | $22.74 | $22.21 | $22.25 | $15.34 | 620,557 |
| 2016-01-22 | $22.16 | $22.96 | $22.16 | $22.59 | $15.57 | 805,476 |
| 2016-01-21 | $21.94 | $22.28 | $21.81 | $21.90 | $15.10 | 648,778 |
| 2016-01-20 | $22.51 | $22.51 | $21.43 | $21.85 | $15.06 | 624,480 |
| 2016-01-19 | $22.58 | $22.91 | $22.51 | $22.71 | $15.66 | 608,962 |
| 2016-01-15 | $22.41 | $22.55 | $22.18 | $22.47 | $15.49 | 782,470 |
| 2016-01-14 | $23.25 | $23.35 | $22.67 | $22.71 | $15.66 | 696,111 |
| 2016-01-13 | $23.09 | $23.48 | $23.06 | $23.20 | $15.99 | 806,049 |
| 2016-01-12 | $23.22 | $23.22 | $22.91 | $23.14 | $15.95 | 478,292 |
| 2016-01-11 | $23.01 | $23.23 | $22.90 | $23.01 | $15.86 | 600,269 |
| 2016-01-08 | $23.01 | $23.25 | $22.98 | $23.12 | $15.94 | 700,263 |
| 2016-01-07 | $22.74 | $23.07 | $22.47 | $22.92 | $15.80 | 691,540 |
| 2016-01-06 | $23.05 | $23.22 | $22.99 | $23.06 | $15.90 | 722,507 |
| 2016-01-05 | $23.05 | $23.31 | $22.94 | $23.18 | $15.98 | 596,943 |
| 2016-01-04 | $23.25 | $23.32 | $22.97 | $23.00 | $15.86 | 535,388 |
| 2015-12-31 | $23.72 | $23.78 | $23.48 | $23.48 | $16.19 | 498,304 |
| 2015-12-30 | $23.77 | $23.98 | $23.67 | $23.74 | $16.37 | 265,057 |
| 2015-12-29 | $23.75 | $23.96 | $23.64 | $23.87 | $16.46 | 398,380 |
| 2015-12-28 | $23.52 | $23.75 | $23.17 | $23.70 | $16.34 | 317,650 |
| 2015-12-24 | $23.55 | $23.77 | $23.46 | $23.53 | $16.22 | 150,857 |
| 2015-12-23 | $23.41 | $23.63 | $23.24 | $23.58 | $16.26 | 522,375 |
| 2015-12-22 | $23.34 | $23.58 | $23.29 | $23.29 | $16.06 | 571,048 |
| 2015-12-21 | $23.37 | $23.54 | $23.22 | $23.28 | $16.05 | 508,926 |
| 2015-12-18 | $23.19 | $23.52 | $23.15 | $23.30 | $16.06 | 905,200 |
| 2015-12-17 | $23.64 | $23.72 | $23.18 | $23.24 | $16.02 | 619,921 |
| 2015-12-16 | $23.32 | $23.68 | $23.25 | $23.57 | $16.25 | 460,856 |
| 2015-12-15 | $23.29 | $23.49 | $23.11 | $23.21 | $16.00 | 476,207 |
| 2015-12-14 | $23.29 | $23.49 | $22.99 | $23.29 | $16.06 | 377,563 |
| 2015-12-11 | $23.44 | $23.73 | $23.35 | $23.52 | $16.21 | 443,639 |
| 2015-12-10 | $23.85 | $24.02 | $23.62 | $23.64 | $16.30 | 468,532 |
| 2015-12-09 | $23.93 | $24.23 | $23.74 | $23.80 | $16.41 | 366,454 |
| 2015-12-08 | $24.18 | $24.33 | $23.95 | $24.02 | $16.56 | 404,149 |
| 2015-12-07 | $24.43 | $24.53 | $24.18 | $24.25 | $16.72 | 319,126 |
| 2015-12-04 | $24.31 | $24.68 | $24.31 | $24.46 | $16.86 | 299,384 |
| 2015-12-03 | $24.55 | $24.67 | $24.19 | $24.30 | $16.75 | 420,965 |
| 2015-12-02 | $25.20 | $25.30 | $24.59 | $24.66 | $17.00 | 468,492 |
| 2015-12-01 | $25.09 | $25.40 | $25.09 | $25.26 | $17.41 | 439,713 |
| 2015-11-30 | $25.09 | $25.36 | $24.97 | $25.06 | $17.28 | 756,391 |
| 2015-11-27 | $24.86 | $25.24 | $24.83 | $25.13 | $17.32 | 428,867 |
| 2015-11-25 | $24.79 | $25.48 | $24.72 | $25.31 | $17.24 | 794,531 |
| 2015-11-24 | $24.42 | $24.93 | $24.35 | $24.81 | $16.90 | 403,486 |
| 2015-11-23 | $24.16 | $24.52 | $24.13 | $24.52 | $16.70 | 422,443 |
| 2015-11-20 | $23.96 | $24.18 | $23.77 | $24.14 | $16.45 | 405,930 |
| 2015-11-19 | $23.86 | $23.96 | $23.71 | $23.85 | $16.25 | 378,995 |
| 2015-11-18 | $23.69 | $23.85 | $23.50 | $23.85 | $16.25 | 357,631 |
| 2015-11-17 | $23.61 | $23.85 | $23.46 | $23.59 | $16.07 | 321,152 |
| 2015-11-16 | $23.59 | $23.69 | $23.40 | $23.63 | $16.10 | 364,226 |
| 2015-11-13 | $23.84 | $23.91 | $23.57 | $23.60 | $16.08 | 221,504 |
| 2015-11-12 | $24.11 | $24.12 | $23.77 | $23.82 | $16.23 | 400,792 |
| 2015-11-11 | $24.21 | $24.32 | $24.07 | $24.19 | $16.48 | 287,194 |
| 2015-11-10 | $23.86 | $24.17 | $23.66 | $24.16 | $16.46 | 369,723 |
| 2015-11-09 | $24.09 | $24.10 | $23.69 | $23.93 | $16.30 | 489,629 |
| 2015-11-06 | $24.36 | $24.48 | $23.96 | $24.24 | $16.51 | 586,124 |
| 2015-11-05 | $24.28 | $24.61 | $24.07 | $24.58 | $16.75 | 369,511 |
| 2015-11-04 | $24.67 | $24.74 | $24.17 | $24.27 | $16.53 | 433,692 |
| 2015-11-03 | $25.08 | $25.15 | $23.59 | $24.62 | $16.77 | 1,243,363 |
| 2015-11-02 | $24.83 | $25.21 | $24.67 | $25.20 | $17.17 | 797,245 |
| 2015-10-30 | $26.24 | $26.24 | $24.60 | $24.84 | $16.92 | 1,200,117 |
| 2015-10-29 | $25.80 | $26.05 | $25.79 | $25.93 | $17.67 | 741,721 |
| 2015-10-28 | $25.90 | $26.11 | $25.67 | $25.97 | $17.69 | 546,780 |
| 2015-10-27 | $25.65 | $25.95 | $25.57 | $25.85 | $17.61 | 483,392 |
| 2015-10-26 | $25.50 | $25.68 | $25.26 | $25.67 | $17.49 | 297,522 |
| 2015-10-23 | $25.65 | $25.77 | $25.26 | $25.48 | $17.36 | 392,108 |
| 2015-10-22 | $25.39 | $25.69 | $25.23 | $25.59 | $17.43 | 348,074 |
| 2015-10-21 | $25.43 | $25.47 | $25.22 | $25.33 | $17.26 | 303,238 |
| 2015-10-20 | $25.15 | $25.49 | $25.09 | $25.34 | $17.26 | 313,734 |
| 2015-10-19 | $25.03 | $25.29 | $24.90 | $25.25 | $17.20 | 269,079 |
| 2015-10-16 | $24.87 | $25.14 | $24.64 | $25.03 | $17.05 | 395,476 |
| 2015-10-15 | $24.35 | $24.89 | $24.15 | $24.87 | $16.94 | 508,752 |
| 2015-10-14 | $24.37 | $24.56 | $24.26 | $24.47 | $16.67 | 582,809 |
| 2015-10-13 | $24.44 | $24.60 | $24.29 | $24.44 | $16.65 | 686,409 |
| 2015-10-12 | $24.36 | $24.58 | $23.92 | $24.55 | $16.72 | 516,850 |
| 2015-10-09 | $24.22 | $24.37 | $24.05 | $24.35 | $16.59 | 412,258 |
| 2015-10-08 | $24.08 | $24.29 | $24.01 | $24.25 | $16.52 | 434,872 |
| 2015-10-07 | $23.76 | $24.16 | $23.64 | $24.14 | $16.45 | 477,967 |
| 2015-10-06 | $23.73 | $23.89 | $23.60 | $23.73 | $16.17 | 361,191 |
| 2015-10-05 | $23.27 | $23.82 | $23.27 | $23.77 | $16.19 | 561,106 |
| 2015-10-02 | $23.36 | $23.50 | $22.86 | $23.22 | $15.82 | 601,875 |
| 2015-10-01 | $23.14 | $23.46 | $23.03 | $23.40 | $15.94 | 688,153 |
| 2015-09-30 | $23.26 | $23.26 | $22.93 | $23.20 | $15.81 | 771,344 |
| 2015-09-29 | $22.86 | $23.14 | $22.72 | $23.11 | $15.74 | 480,297 |
| 2015-09-28 | $22.88 | $23.12 | $22.53 | $22.87 | $15.58 | 565,005 |
| 2015-09-25 | $23.05 | $23.22 | $22.90 | $23.04 | $15.70 | 357,668 |
| 2015-09-24 | $23.09 | $23.21 | $22.92 | $22.92 | $15.61 | 443,595 |
| 2015-09-23 | $23.01 | $23.32 | $22.94 | $23.25 | $15.84 | 479,234 |
| 2015-09-22 | $23.14 | $23.31 | $22.96 | $23.07 | $15.72 | 785,942 |
| 2015-09-21 | $23.23 | $23.51 | $23.13 | $23.38 | $15.93 | 646,942 |
| 2015-09-18 | $22.33 | $23.27 | $22.29 | $23.17 | $15.78 | 1,761,380 |
| 2015-09-17 | $22.56 | $22.99 | $22.42 | $22.57 | $15.38 | 454,863 |
| 2015-09-16 | $22.22 | $22.85 | $22.16 | $22.67 | $15.44 | 594,537 |
| 2015-09-15 | $22.13 | $22.35 | $22.00 | $22.21 | $15.13 | 511,127 |
| 2015-09-14 | $22.09 | $22.27 | $21.80 | $22.10 | $15.06 | 503,854 |
| 2015-09-11 | $21.63 | $22.11 | $21.50 | $22.09 | $15.05 | 444,115 |
| 2015-09-10 | $21.91 | $21.99 | $21.61 | $21.68 | $14.77 | 615,062 |
| 2015-09-09 | $21.71 | $22.11 | $21.65 | $21.76 | $14.82 | 796,675 |
| 2015-09-08 | $21.41 | $21.57 | $21.31 | $21.49 | $14.64 | 562,099 |
| 2015-09-04 | $21.39 | $21.51 | $21.10 | $21.19 | $14.44 | 355,606 |
| 2015-09-03 | $21.52 | $21.70 | $21.44 | $21.59 | $14.71 | 374,575 |
| 2015-09-02 | $21.27 | $21.66 | $21.22 | $21.53 | $14.67 | 590,857 |
| 2015-09-01 | $21.02 | $21.39 | $20.27 | $21.16 | $14.42 | 1,028,171 |
| 2015-08-31 | $21.70 | $21.90 | $21.33 | $21.38 | $14.57 | 841,929 |
| 2015-08-28 | $21.66 | $21.93 | $21.55 | $21.68 | $14.77 | 552,574 |
| 2015-08-27 | $22.05 | $22.24 | $21.64 | $21.85 | $14.68 | 772,881 |
Columbia Property Trust Inc (CXP) News Headlines
Recent Columbia Property Trust Inc (CXP) News
Similar Companies to Columbia Property Trust Inc (CXP) in the REIT-Office Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
| Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
| Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
| Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
| Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
| Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
| SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
| Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
| JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
| Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |