CoreCivic Inc (CXW) Exchange: NYSE
Data as of April 19, 2024
$14.73 ($0.03) 0.20%
CoreCivic Inc - Daily Information
Click for more stock information on CoreCivic Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $14.70 |
| Previous Close | $14.73 |
| High | $14.94 |
| Low | $14.59 |
| Adjusted Open | $14.70 |
| Previous Adjusted Close | $14.73 |
| Adjusted High | $14.94 |
| Adjusted Low | $14.59 |
About CoreCivic Inc (CXW)
CoreCivic Inc is an American real estate investment trust and a leading owner of private prisons and detention centers. CoreCivic was founded in Nashville, Tennessee, in 1983 and is the largest private prison company in the United States. It is currently traded on the New York Stock Exchange. Its longterm growth has been positive, showing a 600% increase in its share price since 2003.
Invest in CoreCivic Inc (CXW)
Historical Stock Data for CoreCivic Inc (CXW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $14.70 | $14.94 | $14.59 | $14.73 | $14.73 | 817,807 |
| 2024-04-18 | $14.89 | $14.97 | $14.49 | $14.70 | $14.70 | 652,303 |
| 2024-04-17 | $15.20 | $15.27 | $14.84 | $14.87 | $14.87 | 403,450 |
| 2024-04-16 | $15.08 | $15.32 | $15.04 | $15.12 | $15.12 | 401,603 |
| 2024-04-15 | $15.43 | $15.49 | $15.12 | $15.20 | $15.20 | 328,424 |
| 2024-04-12 | $15.58 | $15.69 | $15.20 | $15.38 | $15.38 | 366,692 |
| 2024-04-11 | $15.77 | $15.87 | $15.44 | $15.72 | $15.72 | 476,535 |
| 2024-04-10 | $15.61 | $15.91 | $15.40 | $15.71 | $15.71 | 844,021 |
| 2024-04-09 | $16.19 | $16.24 | $15.88 | $15.97 | $15.97 | 508,472 |
| 2024-04-08 | $15.70 | $16.10 | $15.62 | $16.09 | $16.09 | 745,797 |
| 2024-04-05 | $15.29 | $15.94 | $15.29 | $15.62 | $15.62 | 902,672 |
| 2024-04-04 | $15.52 | $15.71 | $15.26 | $15.36 | $15.36 | 465,209 |
| 2024-04-03 | $15.15 | $15.50 | $15.15 | $15.38 | $15.38 | 410,606 |
| 2024-04-02 | $15.44 | $15.44 | $14.97 | $15.26 | $15.26 | 853,328 |
| 2024-04-01 | $15.64 | $15.94 | $15.47 | $15.54 | $15.54 | 758,744 |
| 2024-03-28 | $15.64 | $15.87 | $15.54 | $15.61 | $15.61 | 762,067 |
| 2024-03-27 | $15.77 | $15.85 | $15.54 | $15.65 | $15.65 | 633,898 |
| 2024-03-26 | $15.97 | $16.04 | $15.65 | $15.65 | $15.65 | 770,538 |
| 2024-03-25 | $16.10 | $16.24 | $15.82 | $15.83 | $15.83 | 941,922 |
| 2024-03-22 | $16.12 | $16.15 | $15.88 | $16.09 | $16.09 | 632,044 |
| 2024-03-21 | $15.68 | $16.21 | $15.60 | $16.11 | $16.11 | 1,265,635 |
| 2024-03-20 | $14.68 | $15.71 | $14.68 | $15.68 | $15.68 | 1,341,462 |
| 2024-03-19 | $14.45 | $14.99 | $14.37 | $14.72 | $14.72 | 1,484,586 |
| 2024-03-18 | $14.78 | $14.84 | $14.50 | $14.52 | $14.52 | 821,378 |
| 2024-03-15 | $14.56 | $14.90 | $14.54 | $14.85 | $14.85 | 2,626,682 |
| 2024-03-14 | $14.82 | $14.89 | $14.50 | $14.58 | $14.58 | 743,886 |
| 2024-03-13 | $14.60 | $15.03 | $14.56 | $14.76 | $14.76 | 725,634 |
| 2024-03-12 | $14.82 | $15.09 | $14.56 | $14.64 | $14.64 | 1,188,664 |
| 2024-03-11 | $14.80 | $14.92 | $14.63 | $14.87 | $14.87 | 572,965 |
| 2024-03-08 | $14.89 | $14.89 | $14.49 | $14.87 | $14.87 | 635,037 |
| 2024-03-07 | $14.85 | $14.97 | $14.67 | $14.85 | $14.85 | 639,140 |
| 2024-03-06 | $14.72 | $14.93 | $14.56 | $14.76 | $14.76 | 674,644 |
| 2024-03-05 | $14.43 | $14.72 | $14.30 | $14.53 | $14.53 | 936,204 |
| 2024-03-04 | $14.93 | $14.99 | $14.46 | $14.55 | $14.55 | 836,563 |
| 2024-03-01 | $15.21 | $15.25 | $14.77 | $14.99 | $14.99 | 788,943 |
| 2024-02-29 | $15.14 | $15.38 | $15.05 | $15.23 | $15.23 | 1,200,785 |
| 2024-02-28 | $14.53 | $15.13 | $14.48 | $14.81 | $14.81 | 1,345,770 |
| 2024-02-27 | $14.51 | $14.82 | $14.51 | $14.62 | $14.62 | 1,177,801 |
| 2024-02-26 | $14.28 | $14.69 | $14.27 | $14.46 | $14.46 | 1,083,502 |
| 2024-02-23 | $14.29 | $14.48 | $14.22 | $14.32 | $14.32 | 862,380 |
| 2024-02-22 | $14.36 | $14.39 | $14.10 | $14.27 | $14.27 | 862,208 |
| 2024-02-21 | $14.26 | $14.54 | $14.23 | $14.31 | $14.31 | 893,767 |
| 2024-02-20 | $14.39 | $14.46 | $14.23 | $14.26 | $14.26 | 1,235,950 |
| 2024-02-16 | $14.16 | $14.81 | $14.07 | $14.60 | $14.60 | 1,443,352 |
| 2024-02-15 | $14.25 | $14.62 | $14.08 | $14.24 | $14.24 | 1,523,707 |
| 2024-02-14 | $14.46 | $14.53 | $13.94 | $14.11 | $14.11 | 1,299,009 |
| 2024-02-13 | $14.34 | $14.92 | $14.17 | $14.33 | $14.33 | 1,611,994 |
| 2024-02-12 | $15.03 | $15.05 | $14.60 | $14.69 | $14.69 | 1,374,992 |
| 2024-02-09 | $15.05 | $15.17 | $14.61 | $14.84 | $14.84 | 1,480,181 |
| 2024-02-08 | $14.17 | $15.13 | $13.58 | $15.00 | $15.00 | 1,523,089 |
| 2024-02-07 | $14.20 | $14.49 | $14.11 | $14.15 | $14.15 | 1,282,231 |
| 2024-02-06 | $14.35 | $14.35 | $14.05 | $14.12 | $14.12 | 745,807 |
| 2024-02-05 | $14.40 | $14.55 | $14.21 | $14.41 | $14.41 | 978,114 |
| 2024-02-02 | $14.58 | $14.72 | $14.42 | $14.49 | $14.49 | 868,447 |
| 2024-02-01 | $14.29 | $14.67 | $14.11 | $14.67 | $14.67 | 988,286 |
| 2024-01-31 | $14.59 | $14.59 | $14.04 | $14.22 | $14.22 | 899,990 |
| 2024-01-30 | $14.84 | $14.99 | $14.56 | $14.58 | $14.58 | 533,889 |
| 2024-01-29 | $14.57 | $14.88 | $14.45 | $14.88 | $14.88 | 637,690 |
| 2024-01-26 | $14.46 | $14.68 | $14.42 | $14.54 | $14.54 | 604,328 |
| 2024-01-25 | $15.08 | $15.12 | $14.35 | $14.47 | $14.47 | 923,753 |
| 2024-01-24 | $14.88 | $15.11 | $14.72 | $15.01 | $15.01 | 1,060,117 |
| 2024-01-23 | $14.55 | $14.83 | $14.47 | $14.70 | $14.70 | 864,804 |
| 2024-01-22 | $13.90 | $14.63 | $13.90 | $14.45 | $14.45 | 1,149,297 |
| 2024-01-19 | $13.67 | $13.80 | $13.50 | $13.79 | $13.79 | 1,122,394 |
| 2024-01-18 | $13.59 | $13.77 | $13.48 | $13.59 | $13.59 | 653,423 |
| 2024-01-17 | $13.40 | $13.59 | $13.37 | $13.52 | $13.52 | 578,468 |
| 2024-01-16 | $13.48 | $13.63 | $13.36 | $13.57 | $13.57 | 561,411 |
| 2024-01-12 | $13.99 | $13.99 | $13.57 | $13.58 | $13.58 | 797,884 |
| 2024-01-11 | $13.82 | $13.85 | $13.58 | $13.83 | $13.83 | 721,694 |
| 2024-01-10 | $13.59 | $14.13 | $13.57 | $13.88 | $13.88 | 1,169,132 |
| 2024-01-09 | $13.81 | $13.82 | $13.56 | $13.61 | $13.61 | 763,123 |
| 2024-01-08 | $13.94 | $14.04 | $13.83 | $13.97 | $13.97 | 701,788 |
| 2024-01-05 | $14.07 | $14.16 | $13.80 | $13.83 | $13.83 | 1,012,582 |
| 2024-01-04 | $14.65 | $14.67 | $14.06 | $14.07 | $14.07 | 1,107,870 |
| 2024-01-03 | $14.39 | $14.76 | $14.28 | $14.56 | $14.56 | 765,713 |
| 2024-01-02 | $14.45 | $14.54 | $14.30 | $14.45 | $14.45 | 814,324 |
| 2023-12-29 | $14.63 | $14.63 | $14.36 | $14.53 | $14.53 | 876,861 |
| 2023-12-28 | $14.64 | $14.67 | $14.54 | $14.61 | $14.61 | 447,665 |
| 2023-12-27 | $14.80 | $14.83 | $14.54 | $14.62 | $14.62 | 454,542 |
| 2023-12-26 | $14.66 | $14.78 | $14.56 | $14.69 | $14.69 | 367,747 |
| 2023-12-22 | $14.64 | $14.70 | $14.50 | $14.62 | $14.62 | 709,794 |
| 2023-12-21 | $14.33 | $14.59 | $14.30 | $14.59 | $14.59 | 710,327 |
| 2023-12-20 | $14.30 | $14.46 | $14.22 | $14.25 | $14.25 | 691,344 |
| 2023-12-19 | $14.29 | $14.43 | $14.26 | $14.34 | $14.34 | 592,474 |
| 2023-12-18 | $14.44 | $14.44 | $14.21 | $14.26 | $14.26 | 802,001 |
| 2023-12-15 | $14.27 | $14.60 | $14.27 | $14.36 | $14.36 | 2,829,325 |
| 2023-12-14 | $14.40 | $14.55 | $14.28 | $14.33 | $14.33 | 1,193,391 |
| 2023-12-13 | $13.95 | $14.41 | $13.92 | $14.30 | $14.30 | 1,149,182 |
| 2023-12-12 | $13.56 | $13.98 | $13.44 | $13.89 | $13.89 | 901,709 |
| 2023-12-11 | $13.77 | $13.90 | $13.54 | $13.63 | $13.63 | 936,915 |
| 2023-12-08 | $13.75 | $13.98 | $13.73 | $13.81 | $13.81 | 833,876 |
| 2023-12-07 | $13.80 | $13.92 | $13.65 | $13.75 | $13.75 | 3,382,777 |
| 2023-12-06 | $13.99 | $14.13 | $13.58 | $13.73 | $13.73 | 882,830 |
| 2023-12-05 | $14.06 | $14.19 | $13.81 | $13.99 | $13.99 | 656,015 |
| 2023-12-04 | $14.38 | $14.40 | $13.81 | $14.04 | $14.04 | 1,065,010 |
| 2023-12-01 | $14.38 | $14.57 | $14.27 | $14.43 | $14.43 | 853,012 |
| 2023-11-30 | $14.64 | $14.80 | $14.38 | $14.47 | $14.47 | 788,723 |
| 2023-11-29 | $14.80 | $14.88 | $14.62 | $14.69 | $14.69 | 1,171,780 |
| 2023-11-28 | $14.75 | $15.06 | $14.60 | $14.78 | $14.78 | 1,445,608 |
| 2023-11-27 | $14.23 | $14.86 | $14.20 | $14.83 | $14.83 | 885,840 |
| 2023-11-24 | $14.18 | $14.40 | $14.08 | $14.30 | $14.30 | 546,286 |
| 2023-11-22 | $13.70 | $14.27 | $13.69 | $14.25 | $14.25 | 917,061 |
| 2023-11-21 | $13.53 | $13.82 | $13.40 | $13.58 | $13.58 | 627,123 |
| 2023-11-20 | $13.78 | $13.93 | $13.68 | $13.80 | $13.80 | 759,296 |
| 2023-11-17 | $13.66 | $13.78 | $13.60 | $13.73 | $13.73 | 821,783 |
| 2023-11-16 | $13.75 | $13.82 | $13.53 | $13.60 | $13.60 | 802,368 |
| 2023-11-15 | $13.83 | $14.00 | $13.62 | $13.69 | $13.69 | 782,992 |
| 2023-11-14 | $13.94 | $14.08 | $13.60 | $13.91 | $13.91 | 1,178,092 |
| 2023-11-13 | $13.54 | $13.60 | $13.32 | $13.57 | $13.57 | 577,107 |
| 2023-11-10 | $13.71 | $13.82 | $13.62 | $13.63 | $13.63 | 830,044 |
| 2023-11-09 | $14.12 | $14.12 | $13.59 | $13.69 | $13.69 | 1,018,451 |
| 2023-11-08 | $14.21 | $14.37 | $13.84 | $14.13 | $14.13 | 1,178,004 |
| 2023-11-07 | $13.03 | $14.44 | $12.61 | $14.12 | $14.12 | 2,514,944 |
| 2023-11-06 | $13.26 | $13.48 | $13.19 | $13.42 | $13.42 | 1,126,921 |
| 2023-11-03 | $13.47 | $13.60 | $13.30 | $13.30 | $13.30 | 1,003,363 |
| 2023-11-02 | $13.04 | $13.50 | $13.01 | $13.26 | $13.26 | 1,213,330 |
| 2023-11-01 | $12.74 | $13.04 | $12.71 | $13.00 | $13.00 | 976,650 |
| 2023-10-31 | $12.50 | $12.74 | $12.50 | $12.70 | $12.70 | 787,972 |
| 2023-10-30 | $12.48 | $12.65 | $12.41 | $12.50 | $12.50 | 812,801 |
| 2023-10-27 | $12.70 | $12.89 | $12.36 | $12.36 | $12.36 | 1,108,987 |
| 2023-10-26 | $12.67 | $12.91 | $12.55 | $12.81 | $12.81 | 1,105,762 |
| 2023-10-25 | $12.44 | $12.83 | $12.37 | $12.55 | $12.55 | 1,616,534 |
| 2023-10-24 | $11.72 | $12.54 | $11.72 | $12.52 | $12.52 | 2,294,364 |
| 2023-10-23 | $11.34 | $11.79 | $11.32 | $11.72 | $11.72 | 1,201,161 |
| 2023-10-20 | $11.25 | $11.57 | $11.23 | $11.41 | $11.41 | 1,838,358 |
| 2023-10-19 | $11.37 | $11.39 | $11.09 | $11.24 | $11.24 | 1,168,466 |
| 2023-10-18 | $11.15 | $11.21 | $11.03 | $11.11 | $11.11 | 581,192 |
| 2023-10-17 | $11.24 | $11.38 | $11.24 | $11.27 | $11.27 | 752,702 |
| 2023-10-16 | $11.08 | $11.45 | $11.08 | $11.31 | $11.31 | 927,749 |
| 2023-10-13 | $11.36 | $11.43 | $10.85 | $11.02 | $11.02 | 756,752 |
| 2023-10-12 | $11.42 | $11.44 | $11.16 | $11.30 | $11.30 | 635,422 |
| 2023-10-11 | $11.36 | $11.41 | $11.27 | $11.41 | $11.41 | 793,752 |
| 2023-10-10 | $11.43 | $11.63 | $11.33 | $11.38 | $11.38 | 939,232 |
| 2023-10-09 | $11.31 | $11.55 | $11.25 | $11.40 | $11.40 | 942,984 |
| 2023-10-06 | $11.09 | $11.33 | $11.08 | $11.23 | $11.23 | 1,299,377 |
| 2023-10-05 | $10.99 | $11.17 | $10.94 | $11.13 | $11.13 | 863,984 |
| 2023-10-04 | $11.08 | $11.18 | $10.83 | $11.04 | $11.04 | 572,475 |
| 2023-10-03 | $11.36 | $11.47 | $10.99 | $11.11 | $11.11 | 772,353 |
| 2023-10-02 | $11.25 | $11.47 | $11.22 | $11.43 | $11.43 | 914,223 |
| 2023-09-29 | $11.14 | $11.34 | $11.14 | $11.25 | $11.25 | 832,593 |
| 2023-09-28 | $11.05 | $11.28 | $11.05 | $11.16 | $11.16 | 677,167 |
| 2023-09-27 | $10.81 | $11.23 | $10.71 | $11.07 | $11.07 | 1,026,960 |
| 2023-09-26 | $10.61 | $10.69 | $10.53 | $10.64 | $10.64 | 735,545 |
| 2023-09-25 | $10.73 | $10.88 | $10.64 | $10.69 | $10.69 | 473,105 |
| 2023-09-22 | $10.72 | $10.90 | $10.63 | $10.79 | $10.79 | 796,988 |
| 2023-09-21 | $10.40 | $10.70 | $10.26 | $10.64 | $10.64 | 547,742 |
| 2023-09-20 | $10.40 | $10.65 | $10.38 | $10.44 | $10.44 | 452,014 |
| 2023-09-19 | $10.31 | $10.39 | $10.12 | $10.37 | $10.37 | 482,494 |
| 2023-09-18 | $10.34 | $10.40 | $10.21 | $10.26 | $10.26 | 344,757 |
| 2023-09-15 | $10.27 | $10.38 | $10.15 | $10.34 | $10.34 | 2,177,619 |
| 2023-09-14 | $10.25 | $10.41 | $10.20 | $10.34 | $10.34 | 437,198 |
| 2023-09-13 | $10.14 | $10.17 | $10.02 | $10.11 | $10.11 | 478,292 |
| 2023-09-12 | $10.22 | $10.24 | $10.02 | $10.09 | $10.09 | 426,938 |
| 2023-09-11 | $10.07 | $10.38 | $9.94 | $10.17 | $10.17 | 891,821 |
| 2023-09-08 | $10.58 | $10.58 | $10.05 | $10.11 | $10.11 | 563,550 |
| 2023-09-07 | $10.59 | $10.61 | $10.33 | $10.60 | $10.60 | 516,516 |
| 2023-09-06 | $10.68 | $10.74 | $10.41 | $10.58 | $10.58 | 596,851 |
| 2023-09-05 | $10.84 | $10.84 | $10.37 | $10.65 | $10.65 | 646,143 |
| 2023-09-01 | $10.80 | $11.02 | $10.75 | $11.00 | $11.00 | 619,389 |
| 2023-08-31 | $10.82 | $10.88 | $10.70 | $10.76 | $10.76 | 477,849 |
| 2023-08-30 | $10.41 | $10.95 | $10.34 | $10.86 | $10.86 | 673,816 |
| 2023-08-29 | $10.25 | $10.47 | $10.23 | $10.43 | $10.43 | 402,327 |
| 2023-08-28 | $10.16 | $10.34 | $10.14 | $10.25 | $10.25 | 441,024 |
| 2023-08-25 | $10.30 | $10.37 | $10.08 | $10.16 | $10.16 | 446,947 |
| 2023-08-24 | $10.32 | $10.48 | $10.27 | $10.27 | $10.27 | 455,782 |
| 2023-08-23 | $10.26 | $10.40 | $10.19 | $10.35 | $10.35 | 321,229 |
| 2023-08-22 | $10.30 | $10.38 | $10.19 | $10.24 | $10.24 | 385,257 |
| 2023-08-21 | $10.33 | $10.40 | $10.23 | $10.32 | $10.32 | 385,322 |
| 2023-08-18 | $10.20 | $10.51 | $10.20 | $10.33 | $10.33 | 630,169 |
| 2023-08-17 | $10.27 | $10.28 | $10.13 | $10.27 | $10.27 | 590,429 |
| 2023-08-16 | $10.33 | $10.49 | $10.23 | $10.24 | $10.24 | 730,828 |
| 2023-08-15 | $10.36 | $10.54 | $10.26 | $10.32 | $10.32 | 589,761 |
| 2023-08-14 | $10.25 | $10.50 | $10.10 | $10.46 | $10.46 | 656,203 |
| 2023-08-11 | $10.30 | $10.72 | $10.20 | $10.49 | $10.49 | 800,081 |
| 2023-08-10 | $10.68 | $10.77 | $10.12 | $10.30 | $10.30 | 1,118,171 |
| 2023-08-09 | $10.00 | $10.65 | $9.98 | $10.57 | $10.57 | 1,187,542 |
| 2023-08-08 | $9.83 | $10.24 | $9.52 | $9.96 | $9.96 | 1,374,110 |
| 2023-08-07 | $9.56 | $9.64 | $9.43 | $9.47 | $9.47 | 466,112 |
| 2023-08-04 | $9.44 | $9.60 | $9.41 | $9.52 | $9.52 | 394,740 |
| 2023-08-03 | $9.57 | $9.63 | $9.43 | $9.48 | $9.48 | 412,022 |
| 2023-08-02 | $9.62 | $9.69 | $9.54 | $9.65 | $9.65 | 297,605 |
| 2023-08-01 | $9.72 | $9.83 | $9.56 | $9.72 | $9.72 | 512,534 |
| 2023-07-31 | $9.50 | $9.74 | $9.50 | $9.70 | $9.70 | 637,190 |
| 2023-07-28 | $9.52 | $9.63 | $9.46 | $9.52 | $9.52 | 555,405 |
| 2023-07-27 | $9.68 | $9.69 | $9.38 | $9.43 | $9.43 | 549,836 |
| 2023-07-26 | $9.53 | $9.73 | $9.53 | $9.68 | $9.68 | 647,456 |
| 2023-07-25 | $9.48 | $9.64 | $9.37 | $9.61 | $9.61 | 426,053 |
| 2023-07-24 | $9.20 | $9.50 | $9.18 | $9.50 | $9.50 | 521,857 |
| 2023-07-21 | $9.34 | $9.40 | $9.18 | $9.20 | $9.20 | 400,590 |
| 2023-07-20 | $9.32 | $9.36 | $9.19 | $9.28 | $9.28 | 568,607 |
| 2023-07-19 | $9.40 | $9.43 | $9.26 | $9.28 | $9.28 | 571,762 |
| 2023-07-18 | $9.31 | $9.42 | $9.24 | $9.34 | $9.34 | 409,450 |
| 2023-07-17 | $9.30 | $9.47 | $9.24 | $9.26 | $9.26 | 894,777 |
| 2023-07-14 | $9.49 | $9.52 | $9.32 | $9.36 | $9.36 | 335,483 |
| 2023-07-13 | $9.54 | $9.69 | $9.48 | $9.55 | $9.55 | 544,699 |
| 2023-07-12 | $9.43 | $9.58 | $9.40 | $9.51 | $9.51 | 471,097 |
| 2023-07-11 | $9.24 | $9.39 | $9.17 | $9.30 | $9.30 | 394,408 |
| 2023-07-10 | $9.12 | $9.29 | $9.10 | $9.19 | $9.19 | 487,323 |
| 2023-07-07 | $9.13 | $9.25 | $9.12 | $9.14 | $9.14 | 504,475 |
| 2023-07-06 | $9.16 | $9.25 | $9.06 | $9.11 | $9.11 | 451,530 |
| 2023-07-05 | $9.43 | $9.46 | $9.19 | $9.24 | $9.24 | 519,766 |
| 2023-07-03 | $9.39 | $9.56 | $9.38 | $9.54 | $9.54 | 209,781 |
| 2023-06-30 | $9.44 | $9.49 | $9.33 | $9.41 | $9.41 | 573,449 |
| 2023-06-29 | $9.50 | $9.61 | $9.36 | $9.40 | $9.40 | 536,044 |
| 2023-06-28 | $9.54 | $9.54 | $9.35 | $9.46 | $9.46 | 404,076 |
| 2023-06-27 | $9.45 | $9.62 | $9.33 | $9.56 | $9.56 | 477,320 |
| 2023-06-26 | $9.50 | $9.62 | $9.44 | $9.47 | $9.47 | 754,044 |
| 2023-06-23 | $9.31 | $9.52 | $9.29 | $9.45 | $9.45 | 1,556,517 |
| 2023-06-22 | $9.50 | $9.50 | $9.37 | $9.42 | $9.42 | 964,775 |
| 2023-06-21 | $9.29 | $9.58 | $9.25 | $9.50 | $9.50 | 910,767 |
| 2023-06-20 | $9.30 | $9.41 | $9.18 | $9.36 | $9.36 | 788,268 |
| 2023-06-16 | $9.70 | $9.72 | $9.16 | $9.30 | $9.30 | 2,672,509 |
| 2023-06-15 | $9.16 | $9.37 | $9.02 | $9.36 | $9.36 | 950,386 |
| 2023-06-14 | $9.19 | $9.38 | $9.04 | $9.09 | $9.09 | 769,158 |
| 2023-06-13 | $9.32 | $9.40 | $9.13 | $9.14 | $9.14 | 780,672 |
| 2023-06-12 | $9.14 | $9.67 | $9.10 | $9.26 | $9.26 | 1,110,931 |
| 2023-06-09 | $9.42 | $9.42 | $9.13 | $9.24 | $9.24 | 865,740 |
| 2023-06-08 | $9.41 | $9.51 | $9.26 | $9.40 | $9.40 | 634,431 |
| 2023-06-07 | $9.33 | $9.57 | $9.27 | $9.46 | $9.46 | 1,008,463 |
| 2023-06-06 | $8.64 | $9.27 | $8.64 | $9.21 | $9.21 | 837,347 |
| 2023-06-05 | $8.80 | $8.80 | $8.57 | $8.62 | $8.62 | 677,993 |
| 2023-06-02 | $8.80 | $9.01 | $8.70 | $8.91 | $8.91 | 702,041 |
| 2023-06-01 | $8.66 | $8.80 | $8.58 | $8.69 | $8.69 | 863,462 |
| 2023-05-31 | $8.31 | $8.68 | $8.28 | $8.62 | $8.62 | 820,822 |
| 2023-05-30 | $8.37 | $8.48 | $8.27 | $8.39 | $8.39 | 815,128 |
| 2023-05-26 | $8.52 | $8.60 | $8.41 | $8.44 | $8.44 | 542,188 |
| 2023-05-25 | $8.86 | $8.86 | $8.37 | $8.49 | $8.49 | 874,383 |
| 2023-05-24 | $8.76 | $9.01 | $8.73 | $8.95 | $8.95 | 979,515 |
| 2023-05-23 | $8.80 | $8.99 | $8.79 | $8.81 | $8.81 | 677,208 |
| 2023-05-22 | $8.93 | $8.94 | $8.77 | $8.84 | $8.84 | 810,345 |
| 2023-05-19 | $8.98 | $9.00 | $8.79 | $8.86 | $8.86 | 730,031 |
| 2023-05-18 | $8.89 | $9.06 | $8.86 | $8.91 | $8.91 | 593,815 |
| 2023-05-17 | $8.96 | $8.99 | $8.75 | $8.90 | $8.90 | 762,871 |
| 2023-05-16 | $8.78 | $9.12 | $8.72 | $8.88 | $8.88 | 565,698 |
| 2023-05-15 | $9.20 | $9.20 | $8.83 | $8.86 | $8.86 | 878,934 |
| 2023-05-12 | $9.42 | $9.47 | $8.87 | $9.21 | $9.21 | 1,134,891 |
| 2023-05-11 | $9.11 | $9.54 | $9.00 | $9.38 | $9.38 | 1,803,656 |
| 2023-05-10 | $9.73 | $9.73 | $9.14 | $9.18 | $9.18 | 1,755,913 |
| 2023-05-09 | $9.20 | $9.67 | $8.95 | $9.51 | $9.51 | 3,196,845 |
| 2023-05-08 | $8.66 | $9.30 | $8.45 | $9.28 | $9.28 | 1,936,970 |
| 2023-05-05 | $8.51 | $8.91 | $8.51 | $8.72 | $8.72 | 922,993 |
| 2023-05-04 | $8.47 | $8.58 | $7.84 | $8.37 | $8.37 | 1,902,992 |
| 2023-05-03 | $8.60 | $8.75 | $8.52 | $8.53 | $8.53 | 1,006,127 |
| 2023-05-02 | $8.68 | $8.75 | $8.56 | $8.67 | $8.67 | 831,572 |
| 2023-05-01 | $8.74 | $8.89 | $8.72 | $8.79 | $8.79 | 562,710 |
| 2023-04-28 | $8.47 | $8.80 | $8.47 | $8.79 | $8.79 | 677,751 |
| 2023-04-27 | $8.37 | $8.60 | $8.35 | $8.50 | $8.50 | 844,191 |
| 2023-04-26 | $8.47 | $8.62 | $8.26 | $8.33 | $8.33 | 940,543 |
| 2023-04-25 | $9.07 | $9.07 | $8.44 | $8.52 | $8.52 | 1,605,560 |
| 2023-04-24 | $9.20 | $9.27 | $9.11 | $9.24 | $9.24 | 638,047 |
| 2023-04-21 | $9.15 | $9.25 | $9.10 | $9.20 | $9.20 | 778,038 |
| 2023-04-20 | $9.09 | $9.19 | $9.03 | $9.18 | $9.18 | 593,176 |
| 2023-04-19 | $8.94 | $9.21 | $8.84 | $9.17 | $9.17 | 686,689 |
| 2023-04-18 | $9.18 | $9.22 | $9.00 | $9.05 | $9.05 | 396,189 |
| 2023-04-17 | $9.35 | $9.38 | $9.13 | $9.19 | $9.19 | 436,923 |
| 2023-04-14 | $9.60 | $9.70 | $9.30 | $9.35 | $9.35 | 787,305 |
| 2023-04-13 | $9.45 | $9.59 | $9.41 | $9.57 | $9.57 | 745,962 |
| 2023-04-12 | $9.63 | $9.67 | $9.42 | $9.43 | $9.43 | 644,428 |
| 2023-04-11 | $9.57 | $9.67 | $9.48 | $9.57 | $9.57 | 1,106,421 |
| 2023-04-10 | $9.31 | $9.52 | $9.31 | $9.51 | $9.51 | 901,657 |
| 2023-04-06 | $9.14 | $9.36 | $9.11 | $9.34 | $9.34 | 583,152 |
| 2023-04-05 | $9.08 | $9.13 | $8.99 | $9.11 | $9.11 | 564,657 |
| 2023-04-04 | $9.31 | $9.31 | $9.00 | $9.09 | $9.09 | 524,675 |
| 2023-04-03 | $9.20 | $9.36 | $9.18 | $9.25 | $9.25 | 618,412 |
| 2023-03-31 | $9.15 | $9.22 | $9.03 | $9.20 | $9.20 | 963,075 |
| 2023-03-30 | $9.13 | $9.18 | $9.02 | $9.11 | $9.11 | 524,070 |
| 2023-03-29 | $9.18 | $9.20 | $8.97 | $9.08 | $9.08 | 936,294 |
| 2023-03-28 | $9.08 | $9.24 | $9.02 | $9.10 | $9.10 | 525,947 |
| 2023-03-27 | $9.13 | $9.18 | $8.98 | $9.09 | $9.09 | 705,380 |
| 2023-03-24 | $8.90 | $9.10 | $8.84 | $9.01 | $9.01 | 606,124 |
| 2023-03-23 | $8.96 | $9.15 | $8.92 | $8.99 | $8.99 | 1,113,630 |
| 2023-03-22 | $9.06 | $9.11 | $8.93 | $8.93 | $8.93 | 828,538 |
| 2023-03-21 | $9.11 | $9.21 | $9.00 | $9.01 | $9.01 | 988,997 |
| 2023-03-20 | $9.01 | $9.19 | $8.92 | $8.95 | $8.95 | 963,941 |
| 2023-03-17 | $8.95 | $9.23 | $8.89 | $8.98 | $8.98 | 3,513,001 |
| 2023-03-16 | $9.28 | $9.31 | $9.07 | $9.08 | $9.08 | 1,209,893 |
| 2023-03-15 | $9.40 | $9.51 | $9.30 | $9.40 | $9.40 | 1,639,400 |
| 2023-03-14 | $9.43 | $9.75 | $9.41 | $9.68 | $9.68 | 1,550,597 |
| 2023-03-13 | $9.39 | $9.55 | $9.27 | $9.27 | $9.27 | 1,217,773 |
| 2023-03-10 | $9.50 | $9.82 | $9.50 | $9.58 | $9.58 | 1,311,154 |
| 2023-03-09 | $9.75 | $9.88 | $9.51 | $9.55 | $9.55 | 1,140,942 |
| 2023-03-08 | $9.45 | $9.83 | $9.44 | $9.83 | $9.83 | 851,783 |
| 2023-03-07 | $9.80 | $9.80 | $9.19 | $9.47 | $9.47 | 1,091,837 |
| 2023-03-06 | $10.03 | $10.04 | $9.59 | $9.68 | $9.68 | 1,045,356 |
| 2023-03-03 | $9.82 | $10.25 | $9.77 | $10.14 | $10.14 | 1,133,161 |
| 2023-03-02 | $9.71 | $9.78 | $9.58 | $9.74 | $9.74 | 738,861 |
| 2023-03-01 | $9.75 | $9.92 | $9.70 | $9.81 | $9.81 | 655,261 |
| 2023-02-28 | $9.79 | $9.83 | $9.66 | $9.71 | $9.71 | 1,011,724 |
| 2023-02-27 | $10.15 | $10.16 | $9.79 | $9.81 | $9.81 | 656,806 |
| 2023-02-24 | $10.00 | $10.15 | $9.96 | $10.04 | $10.04 | 718,102 |
| 2023-02-23 | $10.16 | $10.24 | $10.00 | $10.14 | $10.14 | 767,733 |
| 2023-02-22 | $10.51 | $10.62 | $10.06 | $10.06 | $10.06 | 1,462,083 |
| 2023-02-21 | $10.43 | $10.55 | $10.25 | $10.50 | $10.50 | 1,053,037 |
| 2023-02-17 | $11.02 | $11.05 | $10.56 | $10.56 | $10.56 | 872,529 |
| 2023-02-16 | $10.67 | $11.03 | $10.43 | $10.99 | $10.99 | 1,152,751 |
| 2023-02-15 | $10.73 | $10.89 | $10.51 | $10.82 | $10.82 | 1,217,704 |
| 2023-02-14 | $11.42 | $11.55 | $10.65 | $10.89 | $10.89 | 2,614,508 |
| 2023-02-13 | $11.65 | $11.88 | $11.49 | $11.60 | $11.60 | 1,522,389 |
| 2023-02-10 | $11.32 | $11.54 | $11.17 | $11.54 | $11.54 | 1,524,189 |
| 2023-02-09 | $10.08 | $11.48 | $10.04 | $11.40 | $11.40 | 3,629,220 |
| 2023-02-08 | $10.09 | $10.16 | $10.00 | $10.08 | $10.08 | 1,803,569 |
| 2023-02-07 | $10.10 | $10.26 | $9.99 | $10.19 | $10.19 | 1,293,313 |
| 2023-02-06 | $10.40 | $10.42 | $10.00 | $10.11 | $10.11 | 1,145,047 |
| 2023-02-03 | $10.58 | $10.65 | $10.36 | $10.45 | $10.45 | 1,139,994 |
| 2023-02-02 | $10.67 | $10.85 | $10.50 | $10.61 | $10.61 | 816,745 |
| 2023-02-01 | $10.56 | $10.78 | $10.38 | $10.61 | $10.61 | 1,070,598 |
| 2023-01-31 | $10.52 | $10.79 | $10.50 | $10.64 | $10.64 | 1,282,788 |
| 2023-01-30 | $10.47 | $10.58 | $10.29 | $10.38 | $10.38 | 723,765 |
| 2023-01-27 | $10.82 | $10.91 | $10.55 | $10.56 | $10.56 | 460,936 |
| 2023-01-26 | $10.99 | $11.00 | $10.55 | $10.82 | $10.82 | 982,863 |
| 2023-01-25 | $10.56 | $11.01 | $10.50 | $11.00 | $11.00 | 1,159,503 |
| 2023-01-24 | $10.61 | $10.81 | $10.59 | $10.61 | $10.61 | 994,364 |
| 2023-01-23 | $11.14 | $11.14 | $10.70 | $10.71 | $10.71 | 999,691 |
| 2023-01-20 | $11.11 | $11.15 | $10.95 | $11.09 | $11.09 | 1,041,754 |
| 2023-01-19 | $10.95 | $11.05 | $10.75 | $11.00 | $11.00 | 1,190,027 |
| 2023-01-18 | $11.28 | $11.33 | $10.98 | $11.04 | $11.04 | 833,807 |
| 2023-01-17 | $11.45 | $11.60 | $11.28 | $11.28 | $11.28 | 614,539 |
| 2023-01-13 | $11.55 | $11.62 | $11.45 | $11.50 | $11.50 | 527,348 |
| 2023-01-12 | $11.51 | $11.66 | $11.42 | $11.58 | $11.58 | 781,154 |
| 2023-01-11 | $11.23 | $11.46 | $10.95 | $11.42 | $11.42 | 864,130 |
| 2023-01-10 | $11.35 | $11.35 | $11.06 | $11.19 | $11.19 | 720,495 |
| 2023-01-09 | $11.49 | $11.49 | $11.19 | $11.36 | $11.36 | 968,038 |
| 2023-01-06 | $11.45 | $11.57 | $11.38 | $11.49 | $11.49 | 614,172 |
| 2023-01-05 | $11.35 | $11.48 | $11.11 | $11.36 | $11.36 | 848,494 |
| 2023-01-04 | $11.53 | $11.61 | $11.30 | $11.35 | $11.35 | 757,513 |
| 2023-01-03 | $11.67 | $11.78 | $11.40 | $11.48 | $11.48 | 808,159 |
| 2022-12-30 | $11.55 | $11.68 | $11.49 | $11.56 | $11.56 | 765,101 |
| 2022-12-29 | $11.69 | $11.82 | $11.55 | $11.64 | $11.64 | 532,635 |
| 2022-12-28 | $11.90 | $12.05 | $11.45 | $11.66 | $11.66 | 1,747,308 |
| 2022-12-27 | $11.94 | $12.40 | $11.77 | $12.35 | $12.35 | 968,887 |
| 2022-12-23 | $11.73 | $11.90 | $11.63 | $11.86 | $11.86 | 436,604 |
| 2022-12-22 | $11.71 | $11.80 | $11.51 | $11.71 | $11.71 | 723,315 |
| 2022-12-21 | $11.56 | $11.90 | $11.49 | $11.79 | $11.79 | 652,551 |
| 2022-12-20 | $11.87 | $12.04 | $11.38 | $11.39 | $11.39 | 1,374,851 |
| 2022-12-19 | $11.49 | $12.03 | $11.37 | $11.98 | $11.98 | 2,026,007 |
| 2022-12-16 | $11.36 | $11.57 | $11.30 | $11.40 | $11.40 | 4,779,426 |
| 2022-12-15 | $11.62 | $11.68 | $11.45 | $11.55 | $11.55 | 823,340 |
| 2022-12-14 | $11.74 | $11.93 | $11.63 | $11.85 | $11.85 | 721,924 |
| 2022-12-13 | $11.64 | $11.93 | $11.57 | $11.72 | $11.72 | 942,250 |
| 2022-12-12 | $11.73 | $11.73 | $11.45 | $11.61 | $11.61 | 824,344 |
| 2022-12-09 | $11.98 | $12.04 | $11.71 | $11.73 | $11.73 | 1,023,557 |
| 2022-12-08 | $12.10 | $12.27 | $12.00 | $12.08 | $12.08 | 665,724 |
| 2022-12-07 | $12.76 | $12.85 | $11.89 | $11.96 | $11.96 | 1,255,899 |
| 2022-12-06 | $12.90 | $13.09 | $12.75 | $12.84 | $12.84 | 692,410 |
| 2022-12-05 | $12.75 | $12.92 | $12.61 | $12.74 | $12.74 | 716,955 |
| 2022-12-02 | $13.02 | $13.15 | $12.68 | $12.78 | $12.78 | 687,010 |
| 2022-12-01 | $13.24 | $13.50 | $13.09 | $13.15 | $13.15 | 865,211 |
| 2022-11-30 | $12.99 | $13.38 | $12.89 | $13.28 | $13.28 | 1,363,711 |
| 2022-11-29 | $12.48 | $13.47 | $12.42 | $13.05 | $13.05 | 1,693,670 |
| 2022-11-28 | $12.12 | $12.53 | $12.01 | $12.15 | $12.15 | 889,860 |
| 2022-11-25 | $12.14 | $12.36 | $12.14 | $12.19 | $12.19 | 327,370 |
| 2022-11-23 | $11.99 | $12.22 | $11.97 | $12.15 | $12.15 | 423,354 |
| 2022-11-22 | $12.25 | $12.26 | $11.89 | $12.01 | $12.01 | 856,233 |
| 2022-11-21 | $12.01 | $12.28 | $11.87 | $12.17 | $12.17 | 975,901 |
| 2022-11-18 | $12.21 | $12.44 | $12.08 | $12.14 | $12.14 | 1,264,928 |
| 2022-11-17 | $11.80 | $12.13 | $11.67 | $12.12 | $12.12 | 781,826 |
| 2022-11-16 | $11.61 | $12.31 | $11.61 | $11.87 | $11.87 | 1,603,178 |
| 2022-11-15 | $11.29 | $11.76 | $11.23 | $11.59 | $11.59 | 1,262,522 |
| 2022-11-14 | $10.75 | $11.25 | $10.43 | $11.03 | $11.03 | 1,354,966 |
| 2022-11-11 | $11.12 | $11.13 | $10.72 | $10.78 | $10.78 | 928,120 |
| 2022-11-10 | $11.26 | $11.36 | $11.11 | $11.20 | $11.20 | 1,398,452 |
| 2022-11-09 | $11.20 | $11.28 | $10.81 | $10.93 | $10.93 | 2,521,887 |
| 2022-11-08 | $11.85 | $11.88 | $11.61 | $11.69 | $11.69 | 1,424,333 |
| 2022-11-07 | $11.23 | $11.95 | $11.23 | $11.91 | $11.91 | 1,490,130 |
| 2022-11-04 | $10.67 | $11.22 | $10.56 | $11.21 | $11.21 | 1,168,159 |
| 2022-11-03 | $9.35 | $10.59 | $9.16 | $10.50 | $10.50 | 1,603,411 |
| 2022-11-02 | $10.12 | $10.36 | $9.94 | $9.95 | $9.95 | 852,209 |
| 2022-11-01 | $10.55 | $10.57 | $10.14 | $10.21 | $10.21 | 995,889 |
| 2022-10-31 | $10.32 | $10.51 | $10.27 | $10.47 | $10.47 | 748,604 |
| 2022-10-28 | $10.38 | $10.50 | $10.20 | $10.36 | $10.36 | 762,489 |
| 2022-10-27 | $10.19 | $10.45 | $10.06 | $10.32 | $10.32 | 897,539 |
| 2022-10-26 | $9.99 | $10.20 | $9.92 | $10.06 | $10.06 | 761,325 |
| 2022-10-25 | $9.71 | $9.97 | $9.59 | $9.88 | $9.88 | 1,036,983 |
| 2022-10-24 | $9.64 | $9.76 | $9.49 | $9.67 | $9.67 | 1,174,780 |
| 2022-10-21 | $9.62 | $9.62 | $9.40 | $9.55 | $9.55 | 944,752 |
| 2022-10-20 | $9.66 | $9.72 | $9.47 | $9.53 | $9.53 | 625,504 |
| 2022-10-19 | $9.47 | $9.67 | $9.41 | $9.63 | $9.63 | 671,496 |
| 2022-10-18 | $9.71 | $9.83 | $9.47 | $9.50 | $9.50 | 748,706 |
| 2022-10-17 | $9.60 | $9.89 | $9.42 | $9.52 | $9.52 | 753,983 |
| 2022-10-14 | $9.58 | $9.65 | $9.32 | $9.40 | $9.40 | 525,536 |
| 2022-10-13 | $9.06 | $9.59 | $8.96 | $9.57 | $9.57 | 695,450 |
| 2022-10-12 | $9.56 | $9.56 | $9.12 | $9.17 | $9.17 | 756,742 |
| 2022-10-11 | $9.49 | $9.82 | $9.40 | $9.62 | $9.62 | 601,825 |
| 2022-10-10 | $9.49 | $9.66 | $9.45 | $9.54 | $9.54 | 544,643 |
| 2022-10-07 | $9.51 | $9.56 | $9.31 | $9.43 | $9.43 | 935,941 |
| 2022-10-06 | $9.63 | $9.72 | $9.57 | $9.64 | $9.64 | 570,214 |
| 2022-10-05 | $9.66 | $9.76 | $9.25 | $9.74 | $9.74 | 695,251 |
| 2022-10-04 | $9.52 | $9.84 | $9.52 | $9.80 | $9.80 | 1,369,669 |
| 2022-10-03 | $9.06 | $9.41 | $9.01 | $9.39 | $9.39 | 851,807 |
| 2022-09-30 | $8.84 | $8.96 | $8.72 | $8.84 | $8.84 | 1,177,475 |
| 2022-09-29 | $9.00 | $9.03 | $8.70 | $8.82 | $8.82 | 570,067 |
| 2022-09-28 | $8.94 | $9.18 | $8.85 | $9.11 | $9.11 | 702,441 |
| 2022-09-27 | $9.04 | $9.20 | $8.86 | $8.89 | $8.89 | 839,416 |
| 2022-09-26 | $9.11 | $9.22 | $8.89 | $8.93 | $8.93 | 988,665 |
| 2022-09-23 | $9.28 | $9.28 | $8.98 | $9.19 | $9.19 | 1,140,168 |
| 2022-09-22 | $9.49 | $9.58 | $9.36 | $9.48 | $9.48 | 675,025 |
| 2022-09-21 | $9.56 | $9.64 | $9.42 | $9.53 | $9.53 | 623,154 |
| 2022-09-20 | $9.61 | $9.61 | $9.29 | $9.44 | $9.44 | 948,417 |
| 2022-09-19 | $9.60 | $9.74 | $9.56 | $9.70 | $9.70 | 514,326 |
| 2022-09-16 | $9.62 | $9.86 | $9.54 | $9.74 | $9.74 | 3,461,967 |
| 2022-09-15 | $9.60 | $9.87 | $9.53 | $9.58 | $9.58 | 925,150 |
| 2022-09-14 | $9.56 | $9.67 | $9.33 | $9.66 | $9.66 | 894,712 |
| 2022-09-13 | $9.62 | $9.85 | $9.43 | $9.56 | $9.56 | 903,353 |
| 2022-09-12 | $9.69 | $9.90 | $9.69 | $9.87 | $9.87 | 595,127 |
| 2022-09-09 | $9.43 | $9.76 | $9.42 | $9.67 | $9.67 | 652,313 |
| 2022-09-08 | $9.53 | $9.61 | $9.26 | $9.38 | $9.38 | 670,639 |
| 2022-09-07 | $9.30 | $9.65 | $9.29 | $9.59 | $9.59 | 690,829 |
| 2022-09-06 | $9.61 | $9.65 | $9.21 | $9.36 | $9.36 | 1,179,584 |
| 2022-09-02 | $9.79 | $9.84 | $9.47 | $9.54 | $9.54 | 629,685 |
| 2022-09-01 | $9.50 | $9.61 | $9.38 | $9.60 | $9.60 | 619,122 |
| 2022-08-31 | $9.58 | $9.66 | $9.51 | $9.53 | $9.53 | 1,073,315 |
| 2022-08-30 | $10.10 | $10.10 | $9.65 | $9.66 | $9.66 | 663,982 |
| 2022-08-29 | $9.69 | $10.13 | $9.66 | $10.06 | $10.06 | 910,186 |
| 2022-08-26 | $9.82 | $9.85 | $9.65 | $9.77 | $9.77 | 2,087,298 |
| 2022-08-25 | $9.70 | $9.85 | $9.61 | $9.78 | $9.78 | 736,081 |
| 2022-08-24 | $9.75 | $9.79 | $9.63 | $9.63 | $9.63 | 905,034 |
| 2022-08-23 | $9.74 | $9.88 | $9.69 | $9.79 | $9.79 | 1,753,085 |
| 2022-08-22 | $9.66 | $9.92 | $9.60 | $9.75 | $9.75 | 1,925,659 |
| 2022-08-19 | $9.90 | $9.90 | $9.65 | $9.79 | $9.79 | 787,446 |
| 2022-08-18 | $10.20 | $10.20 | $9.94 | $9.98 | $9.98 | 1,032,092 |
| 2022-08-17 | $10.03 | $10.11 | $9.90 | $10.08 | $10.08 | 1,980,843 |
| 2022-08-16 | $10.30 | $10.35 | $10.05 | $10.11 | $10.11 | 2,159,068 |
| 2022-08-15 | $10.05 | $10.44 | $9.87 | $10.30 | $10.30 | 2,097,856 |
| 2022-08-12 | $9.99 | $10.15 | $9.98 | $10.07 | $10.07 | 2,701,447 |
| 2022-08-11 | $9.67 | $9.93 | $9.64 | $9.87 | $9.87 | 1,470,122 |
| 2022-08-10 | $9.62 | $9.76 | $9.53 | $9.60 | $9.60 | 1,539,236 |
| 2022-08-09 | $9.66 | $9.66 | $9.42 | $9.50 | $9.50 | 1,284,188 |
| 2022-08-08 | $9.64 | $9.75 | $9.54 | $9.62 | $9.62 | 1,290,040 |
| 2022-08-05 | $9.70 | $9.79 | $9.51 | $9.58 | $9.58 | 1,532,197 |
| 2022-08-04 | $10.34 | $10.44 | $9.77 | $9.82 | $9.82 | 1,476,233 |
| 2022-08-03 | $10.72 | $10.72 | $10.11 | $10.38 | $10.38 | 2,877,287 |
| 2022-08-02 | $10.78 | $11.03 | $10.71 | $10.90 | $10.90 | 1,909,636 |
| 2022-08-01 | $10.62 | $10.84 | $10.57 | $10.63 | $10.63 | 847,260 |
| 2022-07-29 | $10.99 | $10.99 | $10.56 | $10.77 | $10.77 | 723,178 |
| 2022-07-28 | $11.28 | $11.33 | $10.98 | $11.02 | $11.02 | 1,337,945 |
| 2022-07-27 | $11.11 | $11.32 | $11.00 | $11.21 | $11.21 | 876,048 |
| 2022-07-26 | $10.98 | $11.20 | $10.98 | $11.12 | $11.12 | 1,109,098 |
| 2022-07-25 | $11.06 | $11.16 | $10.96 | $10.98 | $10.98 | 1,050,546 |
| 2022-07-22 | $11.13 | $11.17 | $10.92 | $11.00 | $11.00 | 447,736 |
| 2022-07-21 | $11.34 | $11.40 | $10.94 | $11.07 | $11.07 | 532,937 |
| 2022-07-20 | $11.29 | $11.58 | $11.22 | $11.56 | $11.56 | 911,894 |
| 2022-07-19 | $11.20 | $11.56 | $11.05 | $11.29 | $11.29 | 1,034,398 |
| 2022-07-18 | $11.05 | $11.16 | $10.93 | $10.98 | $10.98 | 471,664 |
| 2022-07-15 | $10.93 | $11.20 | $10.77 | $10.99 | $10.99 | 563,746 |
| 2022-07-14 | $10.65 | $10.83 | $10.63 | $10.73 | $10.73 | 366,567 |
| 2022-07-13 | $10.95 | $10.98 | $10.68 | $10.92 | $10.92 | 453,398 |
| 2022-07-12 | $11.14 | $11.36 | $11.01 | $11.11 | $11.11 | 538,449 |
| 2022-07-11 | $11.07 | $11.30 | $11.01 | $11.21 | $11.21 | 518,180 |
| 2022-07-08 | $10.79 | $11.19 | $10.79 | $11.05 | $11.05 | 416,857 |
| 2022-07-07 | $10.92 | $10.98 | $10.74 | $10.77 | $10.77 | 572,478 |
| 2022-07-06 | $11.11 | $11.17 | $10.34 | $10.76 | $10.76 | 958,904 |
| 2022-07-05 | $10.88 | $11.19 | $10.67 | $11.14 | $11.14 | 961,349 |
| 2022-07-01 | $11.10 | $11.28 | $10.98 | $11.14 | $11.14 | 612,001 |
| 2022-06-30 | $10.98 | $11.19 | $10.94 | $11.11 | $11.11 | 967,516 |
| 2022-06-29 | $11.36 | $11.36 | $10.92 | $11.28 | $11.28 | 852,519 |
| 2022-06-28 | $11.77 | $11.89 | $11.35 | $11.40 | $11.40 | 664,230 |
| 2022-06-27 | $11.67 | $11.95 | $11.61 | $11.63 | $11.63 | 560,132 |
| 2022-06-24 | $11.22 | $11.75 | $11.22 | $11.67 | $11.67 | 894,752 |
| 2022-06-23 | $11.00 | $11.11 | $10.79 | $11.09 | $11.09 | 575,876 |
| 2022-06-22 | $10.98 | $11.20 | $10.81 | $11.00 | $11.00 | 858,781 |
| 2022-06-21 | $11.00 | $11.40 | $10.88 | $11.10 | $11.10 | 743,557 |
| 2022-06-17 | $10.78 | $10.95 | $10.35 | $10.86 | $10.86 | 2,443,001 |
| 2022-06-16 | $11.25 | $11.33 | $10.67 | $10.75 | $10.75 | 2,109,353 |
| 2022-06-15 | $11.59 | $11.76 | $11.37 | $11.54 | $11.54 | 599,050 |
| 2022-06-14 | $11.64 | $11.70 | $11.30 | $11.51 | $11.51 | 666,401 |
| 2022-06-13 | $11.93 | $11.99 | $11.42 | $11.65 | $11.65 | 1,142,229 |
| 2022-06-10 | $12.13 | $12.33 | $12.06 | $12.25 | $12.25 | 637,692 |
| 2022-06-09 | $12.75 | $12.76 | $12.34 | $12.38 | $12.38 | 825,064 |
| 2022-06-08 | $12.92 | $13.05 | $12.65 | $12.82 | $12.82 | 844,772 |
| 2022-06-07 | $12.81 | $13.15 | $12.76 | $13.06 | $13.06 | 867,580 |
| 2022-06-06 | $12.56 | $12.84 | $12.35 | $12.81 | $12.81 | 1,477,221 |
| 2022-06-03 | $12.57 | $12.58 | $12.36 | $12.43 | $12.43 | 949,678 |
| 2022-06-02 | $12.75 | $12.87 | $12.52 | $12.68 | $12.68 | 794,527 |
| 2022-06-01 | $12.90 | $12.98 | $12.54 | $12.61 | $12.61 | 1,174,256 |
| 2022-05-31 | $12.92 | $13.10 | $12.83 | $12.87 | $12.87 | 1,288,786 |
| 2022-05-27 | $13.05 | $13.14 | $12.87 | $13.00 | $13.00 | 933,907 |
| 2022-05-26 | $13.36 | $13.51 | $12.98 | $13.03 | $13.03 | 735,762 |
| 2022-05-25 | $12.93 | $13.36 | $12.91 | $13.26 | $13.26 | 1,154,852 |
| 2022-05-24 | $12.34 | $13.02 | $12.22 | $12.91 | $12.91 | 975,660 |
| 2022-05-23 | $12.32 | $12.64 | $12.12 | $12.42 | $12.42 | 1,074,841 |
| 2022-05-20 | $12.21 | $12.56 | $11.82 | $12.16 | $12.16 | 1,484,848 |
| 2022-05-19 | $11.33 | $12.36 | $11.26 | $12.10 | $12.10 | 1,343,487 |
| 2022-05-18 | $11.64 | $12.22 | $11.46 | $11.57 | $11.57 | 1,012,809 |
| 2022-05-17 | $11.44 | $11.82 | $11.29 | $11.82 | $11.82 | 888,797 |
| 2022-05-16 | $11.11 | $11.64 | $10.98 | $11.33 | $11.33 | 1,162,144 |
| 2022-05-13 | $10.63 | $10.86 | $10.41 | $10.67 | $10.67 | 1,264,110 |
| 2022-05-12 | $10.36 | $10.54 | $10.01 | $10.41 | $10.41 | 1,613,954 |
| 2022-05-11 | $10.79 | $10.91 | $10.28 | $10.36 | $10.36 | 1,068,487 |
| 2022-05-10 | $11.62 | $11.89 | $10.55 | $10.79 | $10.79 | 1,434,519 |
| 2022-05-09 | $11.89 | $12.14 | $11.55 | $11.62 | $11.62 | 964,291 |
| 2022-05-06 | $11.80 | $12.47 | $11.57 | $12.15 | $12.15 | 1,103,794 |
| 2022-05-05 | $11.00 | $12.34 | $10.40 | $11.99 | $11.99 | 3,337,572 |
| 2022-05-04 | $13.27 | $13.80 | $13.10 | $13.73 | $13.73 | 776,958 |
| 2022-05-03 | $12.99 | $13.26 | $12.74 | $13.22 | $13.22 | 580,307 |
| 2022-05-02 | $12.44 | $12.93 | $12.22 | $12.92 | $12.92 | 1,086,652 |
| 2022-04-29 | $12.81 | $12.96 | $12.38 | $12.43 | $12.43 | 606,810 |
| 2022-04-28 | $12.88 | $13.08 | $12.62 | $13.00 | $13.00 | 478,201 |
| 2022-04-27 | $12.47 | $12.87 | $12.40 | $12.76 | $12.76 | 553,400 |
| 2022-04-26 | $12.81 | $12.93 | $12.45 | $12.49 | $12.49 | 928,375 |
| 2022-04-25 | $12.92 | $13.01 | $12.40 | $12.93 | $12.93 | 1,077,320 |
| 2022-04-22 | $13.34 | $13.58 | $13.00 | $13.04 | $13.04 | 774,416 |
| 2022-04-21 | $13.87 | $13.98 | $13.32 | $13.41 | $13.41 | 905,386 |
| 2022-04-20 | $13.79 | $14.24 | $13.63 | $13.81 | $13.81 | 1,838,376 |
| 2022-04-19 | $13.19 | $14.01 | $13.00 | $13.79 | $13.79 | 1,481,609 |
| 2022-04-18 | $13.38 | $13.77 | $13.05 | $13.14 | $13.14 | 1,501,412 |
| 2022-04-14 | $12.20 | $13.74 | $12.05 | $13.45 | $13.45 | 4,925,558 |
| 2022-04-13 | $11.53 | $11.76 | $11.43 | $11.70 | $11.70 | 1,198,815 |
| 2022-04-12 | $11.18 | $11.50 | $10.98 | $11.47 | $11.47 | 615,084 |
| 2022-04-11 | $11.22 | $11.30 | $10.96 | $11.09 | $11.09 | 905,357 |
| 2022-04-08 | $11.19 | $11.38 | $11.11 | $11.17 | $11.17 | 511,178 |
| 2022-04-07 | $11.45 | $11.45 | $11.12 | $11.21 | $11.21 | 612,690 |
| 2022-04-06 | $11.30 | $11.56 | $11.00 | $11.41 | $11.41 | 691,083 |
| 2022-04-05 | $11.68 | $11.86 | $11.30 | $11.35 | $11.35 | 1,442,395 |
| 2022-04-04 | $11.45 | $11.67 | $11.09 | $11.65 | $11.65 | 755,262 |
| 2022-04-01 | $11.10 | $11.51 | $10.94 | $11.49 | $11.49 | 1,182,467 |
| 2022-03-31 | $10.08 | $11.49 | $10.08 | $11.17 | $11.17 | 2,845,831 |
| 2022-03-30 | $10.23 | $10.27 | $9.98 | $10.13 | $10.13 | 588,172 |
| 2022-03-29 | $10.09 | $10.29 | $10.00 | $10.20 | $10.20 | 649,144 |
| 2022-03-28 | $10.13 | $10.29 | $9.80 | $9.98 | $9.98 | 575,435 |
| 2022-03-25 | $9.78 | $10.10 | $9.78 | $10.10 | $10.10 | 482,873 |
| 2022-03-24 | $9.75 | $9.81 | $9.64 | $9.78 | $9.78 | 296,522 |
| 2022-03-23 | $9.62 | $9.81 | $9.60 | $9.75 | $9.75 | 881,347 |
| 2022-03-22 | $9.75 | $9.88 | $9.64 | $9.70 | $9.70 | 553,626 |
| 2022-03-21 | $9.46 | $9.75 | $9.38 | $9.75 | $9.75 | 432,319 |
| 2022-03-18 | $9.47 | $9.52 | $9.21 | $9.47 | $9.47 | 1,674,635 |
| 2022-03-17 | $9.37 | $9.43 | $9.27 | $9.38 | $9.38 | 747,060 |
| 2022-03-16 | $9.45 | $9.53 | $9.19 | $9.40 | $9.40 | 632,544 |
| 2022-03-15 | $8.94 | $9.48 | $8.82 | $9.43 | $9.43 | 995,365 |
| 2022-03-14 | $8.93 | $9.02 | $8.70 | $8.85 | $8.85 | 491,078 |
| 2022-03-11 | $8.93 | $9.12 | $8.81 | $8.85 | $8.85 | 761,483 |
| 2022-03-10 | $8.71 | $8.99 | $8.63 | $8.91 | $8.91 | 531,322 |
| 2022-03-09 | $8.63 | $8.97 | $8.50 | $8.93 | $8.93 | 851,991 |
| 2022-03-08 | $8.66 | $8.76 | $8.39 | $8.40 | $8.40 | 717,869 |
| 2022-03-07 | $8.75 | $8.84 | $8.58 | $8.59 | $8.59 | 699,626 |
| 2022-03-04 | $8.70 | $8.77 | $8.53 | $8.73 | $8.73 | 611,174 |
| 2022-03-03 | $8.69 | $8.85 | $8.63 | $8.81 | $8.81 | 596,515 |
| 2022-03-02 | $8.78 | $8.94 | $8.66 | $8.71 | $8.71 | 1,138,717 |
| 2022-03-01 | $9.06 | $9.15 | $8.67 | $8.74 | $8.74 | 638,068 |
| 2022-02-28 | $9.05 | $9.15 | $8.84 | $9.11 | $9.11 | 745,305 |
| 2022-02-25 | $9.09 | $9.34 | $9.08 | $9.16 | $9.16 | 710,183 |
| 2022-02-24 | $8.90 | $9.09 | $8.77 | $9.00 | $9.00 | 2,276,071 |
| 2022-02-23 | $9.23 | $9.38 | $9.01 | $9.06 | $9.06 | 792,325 |
| 2022-02-22 | $9.80 | $9.80 | $9.21 | $9.24 | $9.24 | 707,944 |
| 2022-02-18 | $9.72 | $9.97 | $9.68 | $9.87 | $9.87 | 668,802 |
| 2022-02-17 | $9.80 | $9.90 | $9.66 | $9.84 | $9.84 | 352,857 |
| 2022-02-16 | $9.79 | $9.91 | $9.69 | $9.84 | $9.84 | 417,165 |
| 2022-02-15 | $9.92 | $10.01 | $9.75 | $9.78 | $9.78 | 509,788 |
| 2022-02-14 | $9.74 | $10.04 | $9.73 | $9.74 | $9.74 | 778,498 |
| 2022-02-11 | $9.78 | $9.78 | $9.27 | $9.72 | $9.72 | 974,997 |
| 2022-02-10 | $9.59 | $10.22 | $9.14 | $9.69 | $9.69 | 1,138,161 |
| 2022-02-09 | $9.60 | $10.06 | $9.53 | $10.06 | $10.06 | 686,857 |
| 2022-02-08 | $9.90 | $10.05 | $9.57 | $9.60 | $9.60 | 733,016 |
| 2022-02-07 | $9.76 | $9.93 | $9.54 | $9.87 | $9.87 | 1,470,705 |
| 2022-02-04 | $9.87 | $9.91 | $9.49 | $9.73 | $9.73 | 628,880 |
| 2022-02-03 | $10.21 | $10.21 | $9.87 | $9.94 | $9.94 | 724,327 |
| 2022-02-02 | $10.22 | $10.30 | $10.05 | $10.28 | $10.28 | 616,621 |
| 2022-02-01 | $10.07 | $10.33 | $10.03 | $10.29 | $10.29 | 571,007 |
| 2022-01-31 | $9.82 | $10.19 | $9.72 | $10.11 | $10.11 | 901,800 |
| 2022-01-28 | $10.20 | $10.20 | $9.58 | $9.97 | $9.97 | 768,356 |
| 2022-01-27 | $10.57 | $10.71 | $10.12 | $10.20 | $10.20 | 725,080 |
| 2022-01-26 | $10.58 | $10.86 | $10.49 | $10.59 | $10.59 | 840,601 |
| 2022-01-25 | $10.04 | $10.58 | $9.99 | $10.57 | $10.57 | 1,008,151 |
| 2022-01-24 | $9.83 | $10.18 | $9.65 | $10.17 | $10.17 | 1,273,867 |
| 2022-01-21 | $10.11 | $10.35 | $9.94 | $9.99 | $9.99 | 975,750 |
| 2022-01-20 | $10.52 | $10.61 | $10.11 | $10.11 | $10.11 | 513,051 |
| 2022-01-19 | $10.67 | $10.81 | $10.49 | $10.51 | $10.51 | 648,330 |
| 2022-01-18 | $10.88 | $11.07 | $10.70 | $10.71 | $10.71 | 542,051 |
| 2022-01-14 | $10.68 | $10.99 | $10.63 | $10.95 | $10.95 | 474,627 |
| 2022-01-13 | $10.70 | $10.93 | $10.63 | $10.80 | $10.80 | 596,335 |
| 2022-01-12 | $10.69 | $10.80 | $10.56 | $10.72 | $10.72 | 663,603 |
| 2022-01-11 | $10.24 | $10.76 | $10.14 | $10.69 | $10.69 | 739,090 |
| 2022-01-10 | $10.40 | $10.41 | $10.11 | $10.24 | $10.24 | 524,031 |
| 2022-01-07 | $9.93 | $10.42 | $9.92 | $10.37 | $10.37 | 523,584 |
| 2022-01-06 | $9.99 | $10.20 | $9.92 | $9.98 | $9.98 | 841,673 |
| 2022-01-05 | $10.17 | $10.30 | $9.99 | $10.05 | $10.05 | 1,062,427 |
| 2022-01-04 | $10.06 | $10.26 | $10.06 | $10.17 | $10.17 | 463,660 |
| 2022-01-03 | $10.00 | $10.41 | $9.86 | $10.13 | $10.13 | 432,895 |
| 2021-12-31 | $9.98 | $10.11 | $9.81 | $9.97 | $9.97 | 578,404 |
| 2021-12-30 | $10.19 | $10.27 | $9.96 | $9.99 | $9.99 | 504,910 |
| 2021-12-29 | $10.30 | $10.44 | $10.13 | $10.19 | $10.19 | 434,894 |
| 2021-12-28 | $10.07 | $10.43 | $10.05 | $10.28 | $10.28 | 715,073 |
| 2021-12-27 | $10.24 | $10.37 | $10.11 | $10.26 | $10.26 | 624,546 |
| 2021-12-23 | $10.38 | $10.44 | $10.18 | $10.29 | $10.29 | 443,500 |
| 2021-12-22 | $10.13 | $10.47 | $10.02 | $10.29 | $10.29 | 569,124 |
| 2021-12-21 | $9.84 | $10.28 | $9.83 | $10.24 | $10.24 | 563,521 |
| 2021-12-20 | $9.66 | $9.85 | $9.42 | $9.77 | $9.77 | 1,093,900 |
| 2021-12-17 | $9.49 | $10.06 | $9.31 | $9.85 | $9.85 | 3,225,333 |
| 2021-12-16 | $9.78 | $9.89 | $9.43 | $9.53 | $9.53 | 883,400 |
| 2021-12-15 | $9.68 | $9.84 | $9.58 | $9.81 | $9.81 | 1,201,167 |
| 2021-12-14 | $9.26 | $9.72 | $9.19 | $9.69 | $9.69 | 874,798 |
| 2021-12-13 | $9.56 | $9.69 | $9.31 | $9.32 | $9.32 | 653,520 |
| 2021-12-10 | $9.80 | $9.87 | $9.59 | $9.64 | $9.64 | 471,002 |
| 2021-12-09 | $9.94 | $10.10 | $9.79 | $9.80 | $9.80 | 584,368 |
| 2021-12-08 | $10.38 | $10.49 | $10.02 | $10.03 | $10.03 | 493,632 |
| 2021-12-07 | $10.59 | $10.78 | $10.34 | $10.37 | $10.37 | 918,772 |
| 2021-12-06 | $10.42 | $10.69 | $10.27 | $10.43 | $10.43 | 715,620 |
| 2021-12-03 | $10.35 | $10.45 | $10.05 | $10.25 | $10.25 | 585,704 |
| 2021-12-02 | $10.44 | $10.53 | $10.12 | $10.33 | $10.33 | 1,016,788 |
| 2021-12-01 | $11.03 | $11.23 | $10.40 | $10.41 | $10.41 | 644,003 |
| 2021-11-30 | $11.00 | $11.08 | $10.74 | $10.77 | $10.77 | 1,151,804 |
| 2021-11-29 | $11.51 | $11.51 | $11.00 | $11.07 | $11.07 | 614,807 |
| 2021-11-26 | $11.49 | $11.49 | $11.04 | $11.30 | $11.30 | 516,847 |
| 2021-11-24 | $11.84 | $11.95 | $11.66 | $11.88 | $11.88 | 342,940 |
| 2021-11-23 | $11.90 | $11.98 | $11.79 | $11.88 | $11.88 | 518,825 |
| 2021-11-22 | $11.55 | $11.99 | $11.36 | $11.84 | $11.84 | 774,641 |
| 2021-11-19 | $11.20 | $11.65 | $11.18 | $11.59 | $11.59 | 894,505 |
| 2021-11-18 | $11.61 | $11.65 | $11.13 | $11.32 | $11.32 | 959,269 |
| 2021-11-17 | $11.63 | $11.63 | $11.29 | $11.58 | $11.58 | 764,093 |
| 2021-11-16 | $11.35 | $11.63 | $11.23 | $11.63 | $11.63 | 913,465 |
| 2021-11-15 | $11.46 | $11.86 | $11.40 | $11.45 | $11.45 | 1,040,702 |
| 2021-11-12 | $10.98 | $11.39 | $10.86 | $11.39 | $11.39 | 1,297,891 |
| 2021-11-11 | $10.62 | $10.91 | $10.55 | $10.87 | $10.87 | 966,919 |
| 2021-11-10 | $9.88 | $10.61 | $9.85 | $10.60 | $10.60 | 1,168,248 |
| 2021-11-09 | $9.64 | $10.16 | $9.62 | $9.79 | $9.79 | 655,133 |
| 2021-11-08 | $9.57 | $9.70 | $9.51 | $9.64 | $9.64 | 631,977 |
| 2021-11-05 | $9.30 | $9.60 | $9.16 | $9.57 | $9.57 | 860,560 |
| 2021-11-04 | $9.36 | $9.44 | $9.10 | $9.11 | $9.11 | 484,390 |
| 2021-11-03 | $8.91 | $9.33 | $8.84 | $9.30 | $9.30 | 624,665 |
| 2021-11-02 | $8.73 | $8.96 | $8.49 | $8.92 | $8.92 | 775,523 |
| 2021-11-01 | $8.60 | $8.84 | $8.49 | $8.82 | $8.82 | 540,500 |
| 2021-10-29 | $8.59 | $8.62 | $8.38 | $8.61 | $8.61 | 648,034 |
| 2021-10-28 | $8.37 | $8.57 | $8.27 | $8.56 | $8.56 | 636,799 |
| 2021-10-27 | $8.42 | $8.59 | $8.23 | $8.36 | $8.36 | 730,750 |
| 2021-10-26 | $8.96 | $8.97 | $8.43 | $8.47 | $8.47 | 824,752 |
| 2021-10-25 | $9.02 | $9.23 | $8.81 | $9.00 | $9.00 | 848,640 |
| 2021-10-22 | $9.22 | $9.22 | $8.94 | $9.00 | $9.00 | 479,821 |
| 2021-10-21 | $9.17 | $9.24 | $8.97 | $9.16 | $9.16 | 476,785 |
| 2021-10-20 | $9.14 | $9.37 | $9.06 | $9.23 | $9.23 | 386,169 |
| 2021-10-19 | $9.17 | $9.27 | $9.06 | $9.15 | $9.15 | 288,943 |
| 2021-10-18 | $9.33 | $9.37 | $9.14 | $9.23 | $9.23 | 376,336 |
| 2021-10-15 | $9.72 | $9.83 | $9.41 | $9.41 | $9.41 | 508,172 |
| 2021-10-14 | $9.55 | $9.61 | $9.44 | $9.49 | $9.49 | 387,182 |
| 2021-10-13 | $9.48 | $9.49 | $9.20 | $9.49 | $9.49 | 290,762 |
| 2021-10-12 | $9.47 | $9.57 | $9.32 | $9.48 | $9.48 | 916,522 |
| 2021-10-11 | $9.40 | $9.82 | $9.40 | $9.51 | $9.51 | 718,920 |
| 2021-10-08 | $8.89 | $9.41 | $8.89 | $9.40 | $9.40 | 1,087,281 |
| 2021-10-07 | $8.91 | $9.08 | $8.88 | $8.97 | $8.97 | 512,025 |
| 2021-10-06 | $8.84 | $8.88 | $8.66 | $8.87 | $8.87 | 422,497 |
| 2021-10-05 | $8.78 | $8.96 | $8.71 | $8.94 | $8.94 | 522,514 |
| 2021-10-04 | $8.92 | $8.93 | $8.72 | $8.82 | $8.82 | 480,562 |
| 2021-10-01 | $8.84 | $9.02 | $8.71 | $8.88 | $8.88 | 678,997 |
| 2021-09-30 | $8.96 | $9.07 | $8.87 | $8.90 | $8.90 | 573,370 |
| 2021-09-29 | $8.67 | $8.97 | $8.63 | $8.95 | $8.95 | 605,878 |
| 2021-09-28 | $8.74 | $8.84 | $8.61 | $8.69 | $8.69 | 681,026 |
| 2021-09-27 | $8.57 | $9.01 | $8.54 | $8.72 | $8.72 | 864,312 |
| 2021-09-24 | $8.53 | $8.67 | $8.49 | $8.52 | $8.52 | 662,996 |
| 2021-09-23 | $8.66 | $8.74 | $8.57 | $8.62 | $8.62 | 526,746 |
| 2021-09-22 | $8.65 | $8.85 | $8.55 | $8.57 | $8.57 | 816,403 |
| 2021-09-21 | $8.72 | $8.90 | $8.60 | $8.62 | $8.62 | 664,792 |
| 2021-09-20 | $8.45 | $8.78 | $8.29 | $8.73 | $8.73 | 1,302,626 |
| 2021-09-17 | $8.98 | $8.98 | $8.55 | $8.56 | $8.56 | 2,945,108 |
| 2021-09-16 | $8.83 | $9.00 | $8.81 | $8.81 | $8.81 | 599,355 |
| 2021-09-15 | $8.74 | $8.99 | $8.73 | $8.79 | $8.79 | 714,526 |
| 2021-09-14 | $9.00 | $9.00 | $8.71 | $8.74 | $8.74 | 884,058 |
| 2021-09-13 | $8.97 | $9.23 | $8.76 | $8.98 | $8.98 | 690,936 |
| 2021-09-10 | $9.16 | $9.16 | $8.88 | $8.90 | $8.90 | 738,603 |
| 2021-09-09 | $9.15 | $9.25 | $9.00 | $9.07 | $9.07 | 745,725 |
| 2021-09-08 | $9.43 | $9.54 | $9.14 | $9.18 | $9.18 | 587,521 |
| 2021-09-07 | $9.44 | $9.66 | $9.38 | $9.42 | $9.42 | 620,616 |
| 2021-09-03 | $9.70 | $9.70 | $9.42 | $9.50 | $9.50 | 437,926 |
| 2021-09-02 | $9.83 | $9.87 | $9.72 | $9.77 | $9.77 | 466,021 |
| 2021-09-01 | $9.75 | $9.86 | $9.66 | $9.74 | $9.74 | 635,169 |
| 2021-08-31 | $9.68 | $9.81 | $9.60 | $9.72 | $9.72 | 628,708 |
| 2021-08-30 | $9.69 | $9.70 | $9.55 | $9.62 | $9.62 | 643,270 |
| 2021-08-27 | $9.40 | $9.68 | $9.31 | $9.64 | $9.64 | 593,448 |
| 2021-08-26 | $9.54 | $9.54 | $9.33 | $9.38 | $9.38 | 479,414 |
| 2021-08-25 | $9.58 | $9.63 | $9.41 | $9.54 | $9.54 | 586,652 |
| 2021-08-24 | $9.47 | $9.64 | $9.41 | $9.60 | $9.60 | 602,740 |
| 2021-08-23 | $9.52 | $9.52 | $9.23 | $9.45 | $9.45 | 557,871 |
| 2021-08-20 | $9.27 | $9.52 | $9.04 | $9.39 | $9.39 | 890,023 |
| 2021-08-19 | $9.87 | $9.87 | $9.29 | $9.37 | $9.37 | 1,109,642 |
| 2021-08-18 | $10.37 | $10.37 | $10.00 | $10.01 | $10.01 | 641,581 |
| 2021-08-17 | $10.43 | $10.55 | $10.26 | $10.43 | $10.43 | 460,128 |
| 2021-08-16 | $10.60 | $10.69 | $10.41 | $10.55 | $10.55 | 562,940 |
| 2021-08-13 | $10.79 | $10.79 | $10.59 | $10.72 | $10.72 | 420,513 |
| 2021-08-12 | $10.91 | $11.00 | $10.74 | $10.84 | $10.84 | 486,177 |
| 2021-08-11 | $10.57 | $10.81 | $10.26 | $10.80 | $10.80 | 755,450 |
| 2021-08-10 | $10.48 | $10.85 | $9.75 | $10.55 | $10.55 | 829,632 |
| 2021-08-09 | $10.51 | $10.80 | $10.45 | $10.69 | $10.69 | 901,914 |
| 2021-08-06 | $10.32 | $10.69 | $10.32 | $10.51 | $10.51 | 505,763 |
| 2021-08-05 | $10.27 | $10.55 | $10.02 | $10.29 | $10.29 | 841,452 |
| 2021-08-04 | $10.05 | $10.34 | $9.94 | $10.27 | $10.27 | 596,716 |
| 2021-08-03 | $10.22 | $10.30 | $9.98 | $10.04 | $10.04 | 846,192 |
| 2021-08-02 | $10.22 | $10.36 | $10.02 | $10.16 | $10.16 | 661,251 |
| 2021-07-30 | $10.12 | $10.30 | $10.09 | $10.28 | $10.28 | 1,051,323 |
| 2021-07-29 | $10.20 | $10.38 | $10.18 | $10.20 | $10.20 | 377,018 |
| 2021-07-28 | $10.16 | $10.34 | $9.92 | $10.13 | $10.13 | 522,225 |
| 2021-07-27 | $10.11 | $10.19 | $9.91 | $10.17 | $10.17 | 471,169 |
| 2021-07-26 | $9.81 | $10.23 | $9.78 | $10.16 | $10.16 | 600,862 |
| 2021-07-23 | $9.79 | $9.83 | $9.57 | $9.73 | $9.73 | 601,589 |
| 2021-07-22 | $10.15 | $10.16 | $9.78 | $9.83 | $9.83 | 543,853 |
| 2021-07-21 | $10.10 | $10.42 | $10.06 | $10.24 | $10.24 | 742,924 |
| 2021-07-20 | $9.50 | $10.14 | $9.50 | $10.01 | $10.01 | 1,079,956 |
| 2021-07-19 | $9.49 | $9.67 | $9.28 | $9.55 | $9.55 | 1,405,380 |
| 2021-07-16 | $10.04 | $10.12 | $9.66 | $9.69 | $9.69 | 1,004,318 |
| 2021-07-15 | $10.16 | $10.17 | $9.91 | $9.97 | $9.97 | 843,145 |
| 2021-07-14 | $10.15 | $10.34 | $10.11 | $10.19 | $10.19 | 562,515 |
| 2021-07-13 | $10.56 | $10.56 | $10.11 | $10.13 | $10.13 | 1,161,766 |
| 2021-07-12 | $10.37 | $10.63 | $10.23 | $10.62 | $10.62 | 1,163,733 |
| 2021-07-09 | $10.56 | $10.83 | $10.41 | $10.42 | $10.42 | 995,565 |
| 2021-07-08 | $10.44 | $10.66 | $10.34 | $10.42 | $10.42 | 1,125,876 |
| 2021-07-07 | $10.47 | $10.73 | $10.41 | $10.60 | $10.60 | 1,166,743 |
| 2021-07-06 | $10.45 | $10.52 | $10.25 | $10.48 | $10.48 | 853,825 |
| 2021-07-02 | $10.53 | $10.53 | $10.25 | $10.49 | $10.49 | 1,349,048 |
| 2021-07-01 | $10.54 | $10.63 | $10.47 | $10.59 | $10.59 | 769,091 |
| 2021-06-30 | $10.64 | $10.78 | $10.47 | $10.47 | $10.47 | 1,234,122 |
| 2021-06-29 | $11.00 | $11.00 | $10.68 | $10.69 | $10.69 | 1,536,489 |
| 2021-06-28 | $11.12 | $11.14 | $10.68 | $11.00 | $11.00 | 1,267,469 |
| 2021-06-25 | $11.62 | $11.69 | $11.14 | $11.15 | $11.15 | 1,868,248 |
| 2021-06-24 | $11.27 | $11.67 | $11.12 | $11.65 | $11.65 | 939,751 |
| 2021-06-23 | $11.35 | $11.51 | $11.24 | $11.24 | $11.24 | 899,299 |
| 2021-06-22 | $11.52 | $11.53 | $11.10 | $11.40 | $11.40 | 876,261 |
| 2021-06-21 | $11.79 | $11.81 | $11.20 | $11.63 | $11.63 | 1,109,003 |
| 2021-06-18 | $12.10 | $12.14 | $11.66 | $11.70 | $11.70 | 2,923,402 |
| 2021-06-17 | $12.03 | $12.35 | $11.80 | $11.98 | $11.98 | 1,975,862 |
| 2021-06-16 | $11.23 | $12.17 | $11.13 | $11.97 | $11.97 | 2,532,944 |
| 2021-06-15 | $11.42 | $11.48 | $11.08 | $11.29 | $11.29 | 1,688,516 |
| 2021-06-14 | $11.46 | $11.63 | $11.28 | $11.38 | $11.38 | 1,595,307 |
| 2021-06-11 | $10.89 | $11.45 | $10.76 | $11.41 | $11.41 | 2,398,469 |
| 2021-06-10 | $10.91 | $10.95 | $10.23 | $10.79 | $10.79 | 4,117,552 |
| 2021-06-09 | $9.98 | $11.41 | $9.84 | $11.12 | $11.12 | 15,772,348 |
| 2021-06-08 | $9.36 | $9.50 | $9.27 | $9.43 | $9.43 | 1,354,589 |
| 2021-06-07 | $9.07 | $9.33 | $9.01 | $9.30 | $9.30 | 1,577,314 |
| 2021-06-04 | $9.11 | $9.23 | $8.86 | $9.03 | $9.03 | 1,510,886 |
| 2021-06-03 | $8.66 | $9.11 | $8.50 | $9.07 | $9.07 | 1,395,810 |
| 2021-06-02 | $8.60 | $8.78 | $8.54 | $8.63 | $8.63 | 1,928,333 |
| 2021-06-01 | $7.96 | $8.63 | $7.96 | $8.59 | $8.59 | 2,671,184 |
| 2021-05-28 | $7.67 | $7.90 | $7.63 | $7.83 | $7.83 | 1,360,342 |
| 2021-05-27 | $7.51 | $7.70 | $7.46 | $7.63 | $7.63 | 1,051,242 |
| 2021-05-26 | $7.56 | $7.65 | $7.37 | $7.45 | $7.45 | 1,418,627 |
| 2021-05-25 | $7.91 | $7.93 | $7.55 | $7.55 | $7.55 | 1,176,017 |
| 2021-05-24 | $8.00 | $8.00 | $7.71 | $7.86 | $7.86 | 1,500,954 |
| 2021-05-21 | $8.10 | $8.20 | $7.95 | $7.97 | $7.97 | 1,096,491 |
| 2021-05-20 | $8.07 | $8.11 | $7.87 | $8.06 | $8.06 | 1,167,211 |
| 2021-05-19 | $8.13 | $8.15 | $7.92 | $8.11 | $8.11 | 1,302,180 |
| 2021-05-18 | $8.20 | $8.35 | $8.10 | $8.22 | $8.22 | 1,303,831 |
| 2021-05-17 | $7.89 | $8.17 | $7.71 | $8.13 | $8.13 | 1,870,874 |
| 2021-05-14 | $7.79 | $7.86 | $7.60 | $7.83 | $7.83 | 1,018,961 |
| 2021-05-13 | $7.69 | $7.92 | $7.52 | $7.80 | $7.80 | 1,258,023 |
| 2021-05-12 | $7.95 | $8.07 | $7.69 | $7.72 | $7.72 | 1,718,056 |
| 2021-05-11 | $7.95 | $8.02 | $7.62 | $7.92 | $7.92 | 1,699,417 |
| 2021-05-10 | $8.25 | $8.49 | $8.06 | $8.07 | $8.07 | 2,495,852 |
| 2021-05-07 | $7.96 | $8.20 | $7.84 | $8.14 | $8.14 | 1,236,590 |
| 2021-05-06 | $8.16 | $8.24 | $7.55 | $7.91 | $7.91 | 3,491,165 |
| 2021-05-05 | $8.41 | $8.43 | $8.19 | $8.29 | $8.29 | 1,541,600 |
| 2021-05-04 | $8.40 | $8.56 | $8.30 | $8.34 | $8.34 | 1,069,355 |
| 2021-05-03 | $7.84 | $8.56 | $7.76 | $8.42 | $8.42 | 2,580,450 |
| 2021-04-30 | $7.89 | $7.90 | $7.54 | $7.77 | $7.77 | 2,599,379 |
| 2021-04-29 | $8.00 | $8.08 | $7.77 | $7.96 | $7.96 | 2,303,181 |
| 2021-04-28 | $8.15 | $8.18 | $7.84 | $8.00 | $8.00 | 2,746,420 |
| 2021-04-27 | $8.09 | $8.19 | $8.00 | $8.18 | $8.18 | 1,769,471 |
| 2021-04-26 | $8.28 | $8.32 | $8.12 | $8.15 | $8.15 | 1,181,592 |
| 2021-04-23 | $8.45 | $8.45 | $8.18 | $8.18 | $8.18 | 1,458,467 |
| 2021-04-22 | $8.70 | $8.81 | $8.38 | $8.47 | $8.47 | 1,360,979 |
| 2021-04-21 | $8.36 | $8.76 | $8.27 | $8.73 | $8.73 | 2,547,631 |
| 2021-04-20 | $8.33 | $8.44 | $8.21 | $8.32 | $8.32 | 2,460,236 |
| 2021-04-19 | $8.55 | $8.59 | $8.34 | $8.42 | $8.42 | 2,437,565 |
| 2021-04-16 | $8.27 | $8.68 | $8.18 | $8.61 | $8.61 | 3,037,290 |
| 2021-04-15 | $8.03 | $8.18 | $7.88 | $8.14 | $8.14 | 1,535,796 |
| 2021-04-14 | $7.61 | $8.12 | $7.56 | $7.94 | $7.94 | 2,896,858 |
| 2021-04-13 | $7.54 | $7.69 | $7.45 | $7.61 | $7.61 | 1,680,945 |
| 2021-04-12 | $7.50 | $7.85 | $7.45 | $7.59 | $7.59 | 3,174,797 |
| 2021-04-09 | $7.24 | $7.73 | $7.20 | $7.53 | $7.53 | 5,541,271 |
| 2021-04-08 | $7.52 | $7.53 | $6.88 | $7.26 | $7.26 | 8,806,042 |
| 2021-04-07 | $8.79 | $8.88 | $7.41 | $7.51 | $7.51 | 12,740,983 |
| 2021-04-06 | $9.00 | $9.24 | $8.99 | $9.08 | $9.08 | 1,104,069 |
| 2021-04-05 | $8.85 | $8.98 | $8.68 | $8.97 | $8.97 | 1,068,064 |
| 2021-04-01 | $9.04 | $9.09 | $8.80 | $8.84 | $8.84 | 1,041,615 |
| 2021-03-31 | $9.09 | $9.11 | $8.76 | $9.05 | $9.05 | 1,499,345 |
| 2021-03-30 | $9.12 | $9.18 | $8.95 | $9.06 | $9.06 | 950,861 |
| 2021-03-29 | $8.92 | $9.22 | $8.92 | $9.11 | $9.11 | 1,813,871 |
| 2021-03-26 | $8.80 | $8.95 | $8.59 | $8.92 | $8.92 | 1,675,269 |
| 2021-03-25 | $8.46 | $8.73 | $8.19 | $8.63 | $8.63 | 1,719,691 |
| 2021-03-24 | $8.54 | $8.88 | $8.51 | $8.51 | $8.51 | 1,940,345 |
| 2021-03-23 | $8.87 | $8.92 | $8.35 | $8.48 | $8.48 | 2,061,035 |
| 2021-03-22 | $9.26 | $9.32 | $8.87 | $9.01 | $9.01 | 1,264,816 |
| 2021-03-19 | $9.29 | $9.51 | $8.81 | $9.22 | $9.22 | 4,095,141 |
| 2021-03-18 | $9.32 | $9.85 | $9.18 | $9.25 | $9.25 | 3,791,090 |
| 2021-03-17 | $9.10 | $9.42 | $8.96 | $9.31 | $9.31 | 1,737,060 |
| 2021-03-16 | $9.00 | $9.24 | $8.78 | $9.09 | $9.09 | 2,185,547 |
| 2021-03-15 | $8.53 | $9.19 | $8.47 | $9.09 | $9.09 | 3,524,070 |
| 2021-03-12 | $8.35 | $8.59 | $8.27 | $8.52 | $8.52 | 1,463,829 |
| 2021-03-11 | $8.55 | $8.68 | $8.22 | $8.33 | $8.33 | 1,761,980 |
| 2021-03-10 | $8.36 | $8.55 | $8.25 | $8.54 | $8.54 | 1,716,067 |
| 2021-03-09 | $8.17 | $8.36 | $7.98 | $8.31 | $8.31 | 1,884,597 |
| 2021-03-08 | $7.89 | $8.18 | $7.64 | $8.15 | $8.15 | 2,453,455 |
| 2021-03-05 | $7.81 | $7.94 | $7.48 | $7.74 | $7.74 | 2,312,896 |
| 2021-03-04 | $7.66 | $7.99 | $7.66 | $7.79 | $7.79 | 2,336,255 |
| 2021-03-03 | $7.51 | $7.68 | $7.38 | $7.67 | $7.67 | 2,201,962 |
| 2021-03-02 | $7.65 | $7.69 | $7.40 | $7.42 | $7.42 | 1,442,818 |
| 2021-03-01 | $7.29 | $7.59 | $7.23 | $7.59 | $7.59 | 2,252,277 |
| 2021-02-26 | $8.00 | $8.00 | $7.08 | $7.18 | $7.18 | 5,701,690 |
| 2021-02-25 | $7.79 | $8.81 | $7.71 | $8.23 | $8.23 | 6,421,018 |
| 2021-02-24 | $7.54 | $7.77 | $7.47 | $7.73 | $7.73 | 3,489,378 |
| 2021-02-23 | $7.64 | $7.65 | $7.28 | $7.51 | $7.51 | 1,525,447 |
| 2021-02-22 | $7.20 | $7.74 | $7.20 | $7.59 | $7.59 | 3,856,904 |
| 2021-02-19 | $7.05 | $7.21 | $7.02 | $7.19 | $7.19 | 2,945,567 |
| 2021-02-18 | $7.52 | $7.55 | $6.95 | $6.95 | $6.95 | 3,420,236 |
| 2021-02-17 | $7.61 | $7.74 | $7.44 | $7.60 | $7.60 | 1,279,656 |
| 2021-02-16 | $7.91 | $8.05 | $7.47 | $7.62 | $7.62 | 2,621,565 |
| 2021-02-12 | $7.63 | $7.82 | $7.56 | $7.73 | $7.73 | 2,050,593 |
| 2021-02-11 | $7.93 | $7.95 | $7.50 | $7.62 | $7.62 | 2,441,069 |
| 2021-02-10 | $8.02 | $8.05 | $7.52 | $7.85 | $7.85 | 3,071,378 |
| 2021-02-09 | $7.68 | $8.13 | $7.66 | $7.96 | $7.96 | 2,313,466 |
| 2021-02-08 | $7.21 | $7.71 | $7.20 | $7.63 | $7.63 | 1,651,362 |
| 2021-02-05 | $7.29 | $7.39 | $7.11 | $7.19 | $7.19 | 1,326,341 |
| 2021-02-04 | $6.92 | $7.30 | $6.88 | $7.24 | $7.24 | 1,975,399 |
| 2021-02-03 | $7.26 | $7.32 | $6.81 | $6.92 | $6.92 | 2,748,762 |
| 2021-02-02 | $7.25 | $7.56 | $7.24 | $7.29 | $7.29 | 1,579,401 |
| 2021-02-01 | $7.28 | $7.38 | $6.98 | $7.23 | $7.23 | 2,254,837 |
| 2021-01-29 | $6.98 | $7.89 | $6.82 | $7.11 | $7.11 | 4,587,734 |
| 2021-01-28 | $7.25 | $7.39 | $6.91 | $6.94 | $6.94 | 3,183,843 |
| 2021-01-27 | $6.12 | $7.31 | $6.10 | $7.29 | $7.29 | 5,482,304 |
| 2021-01-26 | $6.71 | $6.79 | $5.92 | $6.26 | $6.26 | 9,642,578 |
| 2021-01-25 | $6.73 | $6.83 | $6.59 | $6.65 | $6.65 | 4,032,045 |
| 2021-01-22 | $6.72 | $6.79 | $6.48 | $6.77 | $6.77 | 1,672,386 |
| 2021-01-21 | $6.70 | $6.93 | $6.39 | $6.77 | $6.77 | 4,699,514 |
| 2021-01-20 | $7.25 | $7.26 | $6.61 | $6.71 | $6.71 | 4,279,718 |
| 2021-01-19 | $7.44 | $7.53 | $7.21 | $7.28 | $7.28 | 1,314,674 |
| 2021-01-15 | $7.02 | $7.43 | $7.01 | $7.34 | $7.34 | 1,926,538 |
| 2021-01-14 | $6.88 | $7.21 | $6.85 | $7.10 | $7.10 | 2,141,919 |
| 2021-01-13 | $6.87 | $6.97 | $6.70 | $6.87 | $6.87 | 1,395,221 |
| 2021-01-12 | $6.58 | $6.87 | $6.53 | $6.86 | $6.86 | 1,895,931 |
| 2021-01-11 | $6.60 | $6.67 | $6.50 | $6.52 | $6.52 | 1,973,322 |
| 2021-01-08 | $6.88 | $6.90 | $6.55 | $6.69 | $6.69 | 2,451,122 |
| 2021-01-07 | $6.92 | $7.16 | $6.78 | $6.85 | $6.85 | 2,735,608 |
| 2021-01-06 | $6.66 | $6.93 | $6.27 | $6.93 | $6.93 | 5,779,091 |
| 2021-01-05 | $6.75 | $6.88 | $6.70 | $6.73 | $6.73 | 3,411,803 |
| 2021-01-04 | $6.67 | $6.85 | $6.57 | $6.70 | $6.70 | 3,481,913 |
| 2020-12-31 | $6.75 | $6.75 | $6.51 | $6.55 | $6.55 | 11,306,838 |
| 2020-12-30 | $6.83 | $6.86 | $6.62 | $6.78 | $6.78 | 3,874,101 |
| 2020-12-29 | $7.07 | $7.12 | $6.73 | $6.83 | $6.83 | 1,539,082 |
| 2020-12-28 | $7.03 | $7.07 | $6.80 | $7.03 | $7.03 | 1,356,929 |
| 2020-12-24 | $6.73 | $6.98 | $6.67 | $6.98 | $6.98 | 790,487 |
| 2020-12-23 | $6.56 | $6.88 | $6.46 | $6.73 | $6.73 | 1,866,585 |
| 2020-12-22 | $7.20 | $7.20 | $6.45 | $6.45 | $6.45 | 3,810,233 |
| 2020-12-21 | $7.29 | $7.29 | $7.14 | $7.20 | $7.20 | 1,582,440 |
| 2020-12-18 | $7.52 | $7.63 | $7.40 | $7.40 | $7.40 | 3,149,375 |
| 2020-12-17 | $7.61 | $7.65 | $7.50 | $7.55 | $7.55 | 961,903 |
| 2020-12-16 | $7.72 | $7.90 | $7.53 | $7.55 | $7.55 | 1,013,054 |
| 2020-12-15 | $7.86 | $7.86 | $7.62 | $7.76 | $7.76 | 1,023,763 |
| 2020-12-14 | $7.65 | $7.93 | $7.57 | $7.86 | $7.86 | 1,729,058 |
| 2020-12-11 | $7.50 | $7.63 | $7.50 | $7.53 | $7.53 | 1,265,655 |
| 2020-12-10 | $7.61 | $7.69 | $7.50 | $7.55 | $7.55 | 1,499,441 |
| 2020-12-09 | $7.86 | $7.87 | $7.64 | $7.71 | $7.71 | 1,889,691 |
| 2020-12-08 | $7.55 | $7.85 | $7.53 | $7.85 | $7.85 | 1,344,712 |
| 2020-12-07 | $7.92 | $8.03 | $7.58 | $7.59 | $7.59 | 1,598,932 |
| 2020-12-04 | $7.81 | $7.96 | $7.74 | $7.86 | $7.86 | 1,524,595 |
| 2020-12-03 | $7.66 | $7.92 | $7.57 | $7.71 | $7.71 | 1,891,796 |
| 2020-12-02 | $7.40 | $7.74 | $7.38 | $7.64 | $7.64 | 1,256,439 |
| 2020-12-01 | $7.25 | $7.60 | $7.25 | $7.46 | $7.46 | 1,664,895 |
| 2020-11-30 | $7.63 | $7.83 | $7.08 | $7.09 | $7.09 | 2,931,760 |
| 2020-11-27 | $7.77 | $7.87 | $7.66 | $7.68 | $7.68 | 651,387 |
| 2020-11-25 | $7.64 | $7.90 | $7.52 | $7.84 | $7.84 | 2,081,138 |
| 2020-11-24 | $7.20 | $7.94 | $7.20 | $7.79 | $7.79 | 2,968,647 |
| 2020-11-23 | $6.80 | $7.16 | $6.73 | $7.09 | $7.09 | 2,466,872 |
| 2020-11-20 | $6.75 | $6.84 | $6.69 | $6.80 | $6.80 | 1,194,248 |
| 2020-11-19 | $6.70 | $6.83 | $6.57 | $6.82 | $6.82 | 1,314,759 |
| 2020-11-18 | $6.88 | $6.88 | $6.70 | $6.71 | $6.71 | 1,639,371 |
| 2020-11-17 | $6.71 | $6.92 | $6.64 | $6.81 | $6.81 | 1,545,064 |
| 2020-11-16 | $6.82 | $6.92 | $6.63 | $6.72 | $6.72 | 2,209,348 |
| 2020-11-13 | $6.32 | $6.62 | $6.24 | $6.60 | $6.60 | 1,833,760 |
| 2020-11-12 | $6.52 | $6.54 | $6.21 | $6.23 | $6.23 | 1,503,146 |
| 2020-11-11 | $6.45 | $6.62 | $6.23 | $6.58 | $6.58 | 1,976,356 |
| 2020-11-10 | $6.36 | $6.53 | $6.30 | $6.38 | $6.38 | 2,253,538 |
| 2020-11-09 | $6.36 | $6.59 | $5.99 | $6.22 | $6.22 | 3,389,729 |
| 2020-11-06 | $6.16 | $6.23 | $5.91 | $6.00 | $6.00 | 3,084,819 |
| 2020-11-05 | $6.35 | $6.44 | $6.17 | $6.18 | $6.18 | 2,536,704 |
| 2020-11-04 | $6.94 | $6.98 | $6.15 | $6.46 | $6.46 | 7,109,686 |
| 2020-11-03 | $7.32 | $7.64 | $7.17 | $7.51 | $7.51 | 3,114,078 |
| 2020-11-02 | $6.50 | $7.25 | $6.47 | $7.19 | $7.19 | 2,978,990 |
| 2020-10-30 | $6.27 | $6.55 | $6.24 | $6.41 | $6.41 | 1,878,149 |
| 2020-10-29 | $5.92 | $6.35 | $5.79 | $6.32 | $6.32 | 1,879,031 |
| 2020-10-28 | $5.84 | $6.21 | $5.76 | $5.92 | $5.92 | 2,303,033 |
| 2020-10-27 | $6.34 | $6.43 | $6.00 | $6.00 | $6.00 | 2,141,150 |
| 2020-10-26 | $6.56 | $6.57 | $6.30 | $6.41 | $6.41 | 2,333,587 |
| 2020-10-23 | $6.86 | $7.04 | $6.61 | $6.62 | $6.62 | 1,695,546 |
| 2020-10-22 | $6.92 | $6.94 | $6.48 | $6.73 | $6.73 | 4,090,032 |
| 2020-10-21 | $7.64 | $7.67 | $6.84 | $6.85 | $6.85 | 4,108,541 |
| 2020-10-20 | $7.70 | $7.88 | $7.64 | $7.66 | $7.66 | 1,226,462 |
| 2020-10-19 | $7.79 | $7.87 | $7.62 | $7.64 | $7.64 | 987,444 |
| 2020-10-16 | $7.90 | $7.90 | $7.68 | $7.76 | $7.76 | 1,010,895 |
| 2020-10-15 | $7.77 | $8.03 | $7.75 | $7.94 | $7.94 | 933,841 |
| 2020-10-14 | $7.68 | $7.89 | $7.68 | $7.82 | $7.82 | 930,657 |
| 2020-10-13 | $7.79 | $7.85 | $7.68 | $7.72 | $7.72 | 1,087,609 |
| 2020-10-12 | $7.93 | $7.95 | $7.76 | $7.89 | $7.89 | 1,069,823 |
| 2020-10-09 | $8.05 | $8.14 | $7.85 | $7.92 | $7.92 | 1,642,476 |
| 2020-10-08 | $7.95 | $8.00 | $7.80 | $7.99 | $7.99 | 1,263,782 |
| 2020-10-07 | $8.02 | $8.11 | $7.89 | $7.91 | $7.91 | 1,502,020 |
| 2020-10-06 | $8.15 | $8.23 | $7.92 | $7.98 | $7.98 | 1,514,609 |
| 2020-10-05 | $8.34 | $8.43 | $7.95 | $8.03 | $8.03 | 1,411,528 |
| 2020-10-02 | $8.00 | $8.32 | $7.93 | $8.31 | $8.31 | 1,526,296 |
| 2020-10-01 | $8.01 | $8.24 | $7.96 | $8.18 | $8.18 | 1,736,363 |
| 2020-09-30 | $8.15 | $8.39 | $7.96 | $8.00 | $8.00 | 1,568,315 |
| 2020-09-29 | $8.24 | $8.33 | $8.04 | $8.16 | $8.16 | 1,313,519 |
| 2020-09-28 | $8.14 | $8.46 | $8.14 | $8.25 | $8.25 | 1,520,380 |
| 2020-09-25 | $8.00 | $8.15 | $7.95 | $8.04 | $8.04 | 1,368,102 |
| 2020-09-24 | $8.00 | $8.24 | $7.82 | $8.00 | $8.00 | 1,217,065 |
| 2020-09-23 | $8.24 | $8.48 | $8.00 | $8.00 | $8.00 | 1,111,124 |
| 2020-09-22 | $8.20 | $8.34 | $8.12 | $8.21 | $8.21 | 1,099,939 |
| 2020-09-21 | $8.40 | $8.47 | $8.10 | $8.22 | $8.22 | 1,926,367 |
| 2020-09-18 | $9.00 | $9.00 | $8.53 | $8.57 | $8.57 | 5,078,769 |
| 2020-09-17 | $9.02 | $9.11 | $8.88 | $8.93 | $8.93 | 1,104,957 |
| 2020-09-16 | $9.20 | $9.28 | $9.10 | $9.13 | $9.13 | 1,190,674 |
| 2020-09-15 | $9.18 | $9.29 | $9.06 | $9.15 | $9.15 | 1,014,178 |
| 2020-09-14 | $9.08 | $9.17 | $8.95 | $9.13 | $9.13 | 1,401,726 |
| 2020-09-11 | $9.07 | $9.09 | $8.86 | $9.03 | $9.03 | 1,057,064 |
| 2020-09-10 | $9.35 | $9.37 | $9.02 | $9.06 | $9.06 | 968,698 |
| 2020-09-09 | $9.55 | $9.57 | $9.31 | $9.40 | $9.40 | 997,866 |
| 2020-09-08 | $9.46 | $9.59 | $9.12 | $9.50 | $9.50 | 1,115,111 |
| 2020-09-04 | $9.65 | $9.73 | $9.17 | $9.49 | $9.49 | 1,178,640 |
| 2020-09-03 | $9.51 | $9.77 | $9.41 | $9.53 | $9.53 | 1,051,415 |
| 2020-09-02 | $9.36 | $9.54 | $9.20 | $9.48 | $9.48 | 994,331 |
| 2020-09-01 | $9.18 | $9.41 | $9.04 | $9.41 | $9.41 | 1,395,782 |
| 2020-08-31 | $9.29 | $9.45 | $9.16 | $9.31 | $9.31 | 1,529,779 |
| 2020-08-28 | $9.52 | $9.52 | $9.23 | $9.35 | $9.35 | 767,543 |
| 2020-08-27 | $9.20 | $9.51 | $9.20 | $9.43 | $9.43 | 1,154,968 |
| 2020-08-26 | $9.49 | $9.53 | $9.19 | $9.21 | $9.21 | 963,094 |
| 2020-08-25 | $9.64 | $9.77 | $9.39 | $9.54 | $9.54 | 774,879 |
| 2020-08-24 | $9.27 | $9.66 | $9.23 | $9.66 | $9.66 | 1,010,318 |
| 2020-08-21 | $9.25 | $9.38 | $9.13 | $9.25 | $9.25 | 1,005,095 |
| 2020-08-20 | $9.25 | $9.58 | $9.16 | $9.31 | $9.31 | 1,101,538 |
| 2020-08-19 | $9.51 | $9.54 | $9.30 | $9.37 | $9.37 | 2,003,302 |
| 2020-08-18 | $9.94 | $9.97 | $9.56 | $9.59 | $9.59 | 1,799,410 |
| 2020-08-17 | $9.85 | $10.09 | $9.82 | $10.05 | $10.05 | 1,894,115 |
| 2020-08-14 | $9.60 | $10.12 | $9.60 | $9.87 | $9.87 | 28,089,800 |
| 2020-08-13 | $9.79 | $9.94 | $9.62 | $9.68 | $9.68 | 3,247,640 |
| 2020-08-12 | $9.76 | $10.14 | $9.71 | $9.90 | $9.90 | 5,894,526 |
| 2020-08-11 | $9.14 | $9.47 | $9.12 | $9.16 | $9.16 | 1,705,139 |
| 2020-08-10 | $8.80 | $9.07 | $8.73 | $8.98 | $8.98 | 1,374,690 |
| 2020-08-07 | $8.74 | $8.79 | $8.57 | $8.74 | $8.74 | 1,661,304 |
| 2020-08-06 | $8.90 | $9.02 | $8.52 | $8.74 | $8.74 | 2,220,001 |
| 2020-08-05 | $9.28 | $9.32 | $8.95 | $9.14 | $9.14 | 1,679,141 |
| 2020-08-04 | $8.90 | $9.56 | $8.81 | $9.21 | $9.21 | 3,507,468 |
| 2020-08-03 | $8.87 | $8.98 | $8.65 | $8.92 | $8.92 | 1,184,826 |
| 2020-07-31 | $8.79 | $8.92 | $8.66 | $8.91 | $8.91 | 1,126,690 |
| 2020-07-30 | $8.88 | $8.98 | $8.71 | $8.79 | $8.79 | 1,018,991 |
| 2020-07-29 | $8.97 | $9.04 | $8.81 | $9.04 | $9.04 | 842,393 |
| 2020-07-28 | $8.75 | $9.08 | $8.75 | $8.91 | $8.91 | 813,995 |
| 2020-07-27 | $8.81 | $8.87 | $8.63 | $8.84 | $8.84 | 865,811 |
| 2020-07-24 | $9.17 | $9.26 | $8.90 | $8.91 | $8.91 | 704,368 |
| 2020-07-23 | $9.07 | $9.24 | $9.01 | $9.17 | $9.17 | 775,110 |
| 2020-07-22 | $9.07 | $9.26 | $9.01 | $9.16 | $9.16 | 780,880 |
| 2020-07-21 | $8.90 | $9.28 | $8.85 | $9.16 | $9.16 | 1,147,703 |
| 2020-07-20 | $9.13 | $9.13 | $8.80 | $8.83 | $8.83 | 1,044,137 |
| 2020-07-17 | $9.21 | $9.30 | $9.07 | $9.14 | $9.14 | 641,432 |
| 2020-07-16 | $9.39 | $9.48 | $9.20 | $9.24 | $9.24 | 597,508 |
| 2020-07-15 | $9.31 | $9.50 | $9.20 | $9.42 | $9.42 | 1,012,568 |
| 2020-07-14 | $9.15 | $9.22 | $8.91 | $9.11 | $9.11 | 1,032,605 |
| 2020-07-13 | $9.35 | $9.36 | $9.00 | $9.12 | $9.12 | 1,019,244 |
| 2020-07-10 | $8.82 | $9.25 | $8.82 | $9.25 | $9.25 | 1,003,535 |
| 2020-07-09 | $9.19 | $9.20 | $8.76 | $8.80 | $8.80 | 1,522,575 |
| 2020-07-08 | $9.15 | $9.26 | $8.96 | $9.25 | $9.25 | 1,668,322 |
| 2020-07-07 | $9.12 | $9.42 | $9.04 | $9.17 | $9.17 | 1,134,541 |
| 2020-07-06 | $9.63 | $9.70 | $9.04 | $9.26 | $9.26 | 1,709,494 |
| 2020-07-02 | $9.64 | $9.76 | $9.41 | $9.53 | $9.53 | 1,059,908 |
| 2020-07-01 | $9.40 | $9.77 | $9.28 | $9.40 | $9.40 | 3,664,045 |
| 2020-06-30 | $9.50 | $9.57 | $9.11 | $9.36 | $9.36 | 2,281,351 |
| 2020-06-29 | $9.18 | $9.54 | $8.97 | $9.53 | $9.53 | 2,339,147 |
| 2020-06-26 | $9.39 | $9.39 | $8.92 | $9.02 | $9.02 | 3,552,830 |
| 2020-06-25 | $9.20 | $9.45 | $8.95 | $9.45 | $9.45 | 2,104,262 |
| 2020-06-24 | $9.55 | $9.55 | $9.06 | $9.35 | $9.35 | 2,105,103 |
| 2020-06-23 | $10.07 | $10.17 | $9.57 | $9.73 | $9.73 | 2,225,931 |
| 2020-06-22 | $9.74 | $10.10 | $9.40 | $10.10 | $10.10 | 2,521,607 |
| 2020-06-19 | $10.25 | $10.37 | $9.67 | $9.84 | $9.84 | 5,243,952 |
| 2020-06-18 | $10.15 | $10.34 | $9.91 | $10.19 | $10.19 | 3,329,022 |
| 2020-06-17 | $10.36 | $10.95 | $9.85 | $10.43 | $10.43 | 9,313,773 |
| 2020-06-16 | $13.10 | $13.27 | $12.33 | $12.52 | $12.52 | 1,102,452 |
| 2020-06-15 | $11.85 | $12.59 | $11.80 | $12.50 | $12.50 | 1,263,207 |
| 2020-06-12 | $12.71 | $12.77 | $11.87 | $12.38 | $12.38 | 1,370,082 |
| 2020-06-11 | $12.33 | $12.64 | $11.89 | $11.96 | $11.96 | 1,772,920 |
| 2020-06-10 | $14.02 | $14.03 | $13.11 | $13.22 | $13.22 | 1,241,565 |
| 2020-06-09 | $13.43 | $14.38 | $13.25 | $14.16 | $14.16 | 1,215,166 |
| 2020-06-08 | $14.17 | $14.44 | $13.70 | $13.96 | $13.96 | 1,645,790 |
| 2020-06-05 | $13.43 | $14.14 | $13.34 | $13.79 | $13.79 | 1,330,681 |
| 2020-06-04 | $12.97 | $13.12 | $12.53 | $12.93 | $12.93 | 891,985 |
| 2020-06-03 | $12.63 | $13.22 | $12.61 | $12.97 | $12.97 | 1,065,834 |
| 2020-06-02 | $12.74 | $12.88 | $12.16 | $12.20 | $12.20 | 1,131,146 |
| 2020-06-01 | $12.19 | $12.77 | $12.07 | $12.55 | $12.55 | 903,159 |
| 2020-05-29 | $12.30 | $12.35 | $11.88 | $12.03 | $12.03 | 1,245,204 |
| 2020-05-28 | $13.31 | $13.35 | $12.45 | $12.56 | $12.56 | 762,119 |
| 2020-05-27 | $12.73 | $13.14 | $12.26 | $13.07 | $13.07 | 1,221,599 |
| 2020-05-26 | $11.98 | $12.28 | $11.87 | $12.23 | $12.23 | 999,150 |
| 2020-05-22 | $11.50 | $11.53 | $11.10 | $11.48 | $11.48 | 798,168 |
| 2020-05-21 | $11.29 | $11.72 | $11.16 | $11.58 | $11.58 | 1,078,032 |
| 2020-05-20 | $11.22 | $11.48 | $11.08 | $11.43 | $11.43 | 1,080,651 |
| 2020-05-19 | $11.53 | $11.58 | $11.02 | $11.06 | $11.06 | 1,006,716 |
| 2020-05-18 | $10.70 | $11.73 | $10.70 | $11.62 | $11.62 | 1,781,160 |
| 2020-05-15 | $10.05 | $10.28 | $9.89 | $10.24 | $10.24 | 1,218,637 |
| 2020-05-14 | $10.18 | $10.22 | $9.62 | $10.05 | $10.05 | 2,333,016 |
| 2020-05-13 | $11.10 | $11.15 | $10.21 | $10.33 | $10.33 | 1,378,398 |
| 2020-05-12 | $11.68 | $11.80 | $11.00 | $11.00 | $11.00 | 1,297,503 |
| 2020-05-11 | $12.00 | $12.12 | $11.31 | $11.65 | $11.65 | 1,616,979 |
| 2020-05-08 | $11.25 | $12.42 | $11.13 | $12.33 | $12.33 | 1,422,432 |
| 2020-05-07 | $11.86 | $12.05 | $10.90 | $11.00 | $11.00 | 1,255,703 |
| 2020-05-06 | $11.85 | $11.98 | $11.07 | $11.54 | $11.54 | 1,349,421 |
| 2020-05-05 | $11.90 | $12.29 | $11.73 | $11.81 | $11.81 | 838,168 |
| 2020-05-04 | $11.87 | $12.14 | $11.55 | $11.72 | $11.72 | 1,186,615 |
| 2020-05-01 | $12.60 | $12.72 | $11.80 | $12.16 | $12.16 | 1,318,288 |
| 2020-04-30 | $12.74 | $13.26 | $12.56 | $13.12 | $13.12 | 1,392,593 |
| 2020-04-29 | $13.00 | $13.49 | $12.91 | $13.21 | $13.21 | 1,373,007 |
| 2020-04-28 | $12.35 | $12.59 | $11.94 | $12.50 | $12.50 | 966,827 |
| 2020-04-27 | $11.29 | $12.03 | $11.22 | $11.84 | $11.84 | 931,768 |
| 2020-04-24 | $11.08 | $11.29 | $10.82 | $11.16 | $11.16 | 596,687 |
| 2020-04-23 | $11.10 | $11.44 | $10.85 | $10.93 | $10.93 | 815,541 |
| 2020-04-22 | $11.39 | $11.49 | $11.04 | $11.10 | $11.10 | 597,226 |
| 2020-04-21 | $11.03 | $11.71 | $10.93 | $11.10 | $11.10 | 852,190 |
| 2020-04-20 | $11.35 | $12.08 | $11.23 | $11.42 | $11.42 | 765,419 |
| 2020-04-17 | $11.82 | $12.25 | $11.40 | $11.64 | $11.64 | 1,058,725 |
| 2020-04-16 | $11.85 | $11.99 | $11.27 | $11.39 | $11.39 | 956,880 |
| 2020-04-15 | $11.92 | $12.15 | $11.46 | $11.96 | $11.96 | 1,080,878 |
| 2020-04-14 | $12.56 | $12.84 | $12.12 | $12.48 | $12.48 | 1,095,788 |
| 2020-04-13 | $11.50 | $12.11 | $11.28 | $12.02 | $12.02 | 1,316,084 |
| 2020-04-09 | $10.87 | $11.44 | $10.79 | $11.26 | $11.26 | 1,396,608 |
| 2020-04-08 | $9.80 | $10.53 | $9.47 | $10.34 | $10.34 | 1,190,399 |
| 2020-04-07 | $10.20 | $10.44 | $9.40 | $9.48 | $9.48 | 1,469,881 |
| 2020-04-06 | $9.44 | $9.98 | $9.31 | $9.60 | $9.60 | 1,124,045 |
| 2020-04-03 | $9.75 | $9.76 | $8.55 | $8.98 | $8.98 | 1,438,538 |
| 2020-04-02 | $10.09 | $10.20 | $9.55 | $9.78 | $9.78 | 1,081,981 |
| 2020-04-01 | $10.50 | $10.76 | $10.00 | $10.08 | $10.08 | 1,097,504 |
| 2020-03-31 | $11.60 | $11.65 | $10.50 | $11.17 | $11.17 | 1,654,608 |
| 2020-03-30 | $11.51 | $12.00 | $11.15 | $11.96 | $11.51 | 1,323,740 |
| 2020-03-27 | $10.58 | $11.93 | $10.03 | $11.42 | $10.99 | 1,172,579 |
| 2020-03-26 | $10.50 | $11.68 | $10.19 | $11.15 | $10.73 | 1,568,072 |
| 2020-03-25 | $10.13 | $11.48 | $9.92 | $10.27 | $9.88 | 1,555,780 |
| 2020-03-24 | $9.36 | $10.16 | $9.22 | $10.13 | $9.75 | 1,276,367 |
| 2020-03-23 | $9.97 | $10.00 | $8.61 | $8.73 | $8.40 | 1,904,897 |
| 2020-03-20 | $10.24 | $10.69 | $9.62 | $9.90 | $9.52 | 2,383,480 |
| 2020-03-19 | $9.07 | $10.05 | $8.33 | $9.97 | $9.59 | 2,433,333 |
| 2020-03-18 | $10.97 | $11.34 | $9.12 | $9.14 | $8.79 | 2,199,721 |
| 2020-03-17 | $10.99 | $11.82 | $10.51 | $11.82 | $11.37 | 2,664,814 |
| 2020-03-16 | $11.50 | $12.00 | $10.52 | $10.56 | $10.16 | 1,891,365 |
| 2020-03-13 | $11.92 | $12.10 | $10.75 | $12.10 | $11.64 | 1,951,688 |
| 2020-03-12 | $12.17 | $12.18 | $10.51 | $10.83 | $10.42 | 2,752,533 |
| 2020-03-11 | $14.26 | $14.53 | $12.95 | $13.23 | $12.73 | 1,938,666 |
| 2020-03-10 | $15.41 | $15.61 | $13.92 | $14.70 | $14.14 | 1,796,837 |
| 2020-03-09 | $14.99 | $15.69 | $14.58 | $14.80 | $14.24 | 1,494,546 |
| 2020-03-06 | $15.92 | $16.39 | $15.59 | $16.16 | $15.55 | 1,363,777 |
| 2020-03-05 | $16.12 | $16.55 | $16.00 | $16.34 | $15.72 | 1,068,540 |
| 2020-03-04 | $16.01 | $16.57 | $15.72 | $16.54 | $15.91 | 1,280,434 |
| 2020-03-03 | $16.22 | $16.50 | $15.48 | $15.71 | $15.11 | 1,274,207 |
| 2020-03-02 | $14.96 | $16.09 | $14.91 | $16.08 | $15.47 | 1,778,665 |
| 2020-02-28 | $15.50 | $15.55 | $14.52 | $14.81 | $14.25 | 2,621,431 |
| 2020-02-27 | $15.88 | $16.36 | $15.46 | $15.76 | $15.16 | 1,331,428 |
| 2020-02-26 | $15.91 | $16.58 | $15.62 | $16.13 | $15.52 | 1,071,081 |
| 2020-02-25 | $16.86 | $16.89 | $15.80 | $15.85 | $15.25 | 1,501,062 |
| 2020-02-24 | $17.11 | $17.14 | $16.82 | $16.84 | $16.20 | 932,756 |
| 2020-02-21 | $17.22 | $17.68 | $17.15 | $17.40 | $16.74 | 949,807 |
| 2020-02-20 | $16.75 | $17.24 | $16.75 | $17.21 | $16.56 | 753,996 |
| 2020-02-19 | $16.95 | $17.16 | $16.75 | $16.76 | $16.12 | 611,259 |
| 2020-02-18 | $16.85 | $16.96 | $16.65 | $16.95 | $16.31 | 634,147 |
| 2020-02-14 | $17.00 | $17.15 | $16.66 | $16.85 | $16.21 | 729,859 |
| 2020-02-13 | $17.25 | $17.32 | $16.48 | $16.90 | $16.26 | 1,769,953 |
| 2020-02-12 | $17.17 | $17.90 | $17.14 | $17.39 | $16.73 | 2,530,623 |
| 2020-02-11 | $16.84 | $17.00 | $16.79 | $16.95 | $16.31 | 933,761 |
| 2020-02-10 | $16.71 | $16.85 | $16.58 | $16.78 | $16.14 | 839,810 |
| 2020-02-07 | $16.84 | $16.90 | $16.56 | $16.59 | $15.96 | 586,329 |
| 2020-02-06 | $16.91 | $16.98 | $16.77 | $16.84 | $16.20 | 644,945 |
| 2020-02-05 | $16.59 | $17.05 | $16.50 | $16.82 | $16.18 | 1,134,618 |
| 2020-02-04 | $16.15 | $16.65 | $16.02 | $16.38 | $15.76 | 1,911,759 |
| 2020-02-03 | $16.00 | $16.21 | $15.85 | $16.05 | $15.44 | 875,739 |
| 2020-01-31 | $16.35 | $16.39 | $15.85 | $15.95 | $15.35 | 960,316 |
| 2020-01-30 | $16.37 | $16.45 | $16.27 | $16.42 | $15.80 | 526,219 |
| 2020-01-29 | $16.61 | $16.84 | $16.40 | $16.42 | $15.80 | 919,584 |
| 2020-01-28 | $16.22 | $16.66 | $16.22 | $16.56 | $15.93 | 894,828 |
| 2020-01-27 | $16.05 | $16.37 | $15.99 | $16.22 | $15.61 | 598,804 |
| 2020-01-24 | $16.31 | $16.39 | $16.05 | $16.23 | $15.61 | 718,054 |
| 2020-01-23 | $16.12 | $16.37 | $15.90 | $16.33 | $15.71 | 690,393 |
| 2020-01-22 | $16.21 | $16.31 | $16.07 | $16.14 | $15.53 | 594,856 |
| 2020-01-21 | $16.20 | $16.34 | $16.00 | $16.19 | $15.58 | 776,908 |
| 2020-01-17 | $16.71 | $16.79 | $16.17 | $16.20 | $15.59 | 965,308 |
| 2020-01-16 | $16.53 | $16.90 | $16.49 | $16.60 | $15.97 | 791,819 |
| 2020-01-15 | $16.37 | $16.62 | $16.30 | $16.43 | $15.81 | 1,254,463 |
| 2020-01-14 | $15.87 | $16.27 | $15.73 | $16.24 | $15.62 | 1,154,731 |
| 2020-01-13 | $15.64 | $16.05 | $15.61 | $15.88 | $15.28 | 637,674 |
| 2020-01-10 | $15.55 | $15.80 | $15.29 | $15.60 | $15.01 | 975,369 |
| 2020-01-09 | $15.99 | $16.09 | $15.50 | $15.56 | $14.97 | 1,405,259 |
| 2020-01-08 | $15.89 | $16.27 | $15.86 | $15.98 | $15.37 | 1,673,463 |
| 2020-01-07 | $16.00 | $16.18 | $15.69 | $16.02 | $15.41 | 1,006,287 |
| 2020-01-06 | $16.00 | $16.31 | $15.81 | $16.09 | $15.48 | 992,565 |
| 2020-01-03 | $16.85 | $16.89 | $16.09 | $16.12 | $15.51 | 1,555,489 |
| 2020-01-02 | $17.56 | $17.61 | $17.08 | $17.27 | $16.17 | 1,558,633 |
| 2019-12-31 | $17.30 | $17.54 | $17.27 | $17.38 | $16.28 | 1,177,674 |
| 2019-12-30 | $17.54 | $17.60 | $17.17 | $17.35 | $16.25 | 838,770 |
| 2019-12-27 | $17.75 | $17.84 | $17.40 | $17.52 | $16.41 | 928,118 |
| 2019-12-26 | $17.43 | $17.68 | $17.43 | $17.66 | $16.54 | 564,044 |
| 2019-12-24 | $17.39 | $17.52 | $17.32 | $17.34 | $16.24 | 359,124 |
| 2019-12-23 | $17.55 | $17.71 | $17.16 | $17.32 | $16.22 | 1,237,844 |
| 2019-12-20 | $17.23 | $17.57 | $17.10 | $17.44 | $16.33 | 3,124,571 |
| 2019-12-19 | $17.06 | $17.37 | $17.04 | $17.08 | $16.00 | 937,321 |
| 2019-12-18 | $16.82 | $17.50 | $16.82 | $17.04 | $15.96 | 1,468,915 |
| 2019-12-17 | $16.12 | $16.78 | $16.10 | $16.72 | $15.66 | 1,814,298 |
| 2019-12-16 | $16.01 | $16.50 | $15.96 | $16.04 | $15.02 | 1,694,784 |
| 2019-12-13 | $15.40 | $15.93 | $15.34 | $15.92 | $14.91 | 1,368,791 |
| 2019-12-12 | $15.13 | $15.48 | $15.13 | $15.34 | $14.37 | 1,130,522 |
| 2019-12-11 | $15.36 | $15.40 | $15.05 | $15.09 | $14.13 | 873,410 |
| 2019-12-10 | $15.40 | $15.52 | $15.17 | $15.26 | $14.29 | 1,583,652 |
| 2019-12-09 | $15.11 | $15.38 | $15.07 | $15.37 | $14.39 | 1,744,164 |
| 2019-12-06 | $14.82 | $15.24 | $14.82 | $15.05 | $14.09 | 1,564,784 |
| 2019-12-05 | $15.08 | $15.18 | $14.70 | $14.86 | $13.92 | 969,975 |
| 2019-12-04 | $15.03 | $15.17 | $14.92 | $15.10 | $14.14 | 2,300,182 |
| 2019-12-03 | $14.88 | $15.11 | $14.68 | $14.95 | $14.00 | 829,308 |
| 2019-12-02 | $15.25 | $15.27 | $14.90 | $14.92 | $13.97 | 1,086,912 |
| 2019-11-29 | $15.37 | $15.40 | $15.10 | $15.15 | $14.19 | 350,042 |
| 2019-11-27 | $15.27 | $15.47 | $15.22 | $15.40 | $14.42 | 634,667 |
| 2019-11-26 | $15.11 | $15.38 | $14.95 | $15.30 | $14.33 | 890,041 |
| 2019-11-25 | $15.17 | $15.27 | $15.07 | $15.09 | $14.13 | 667,865 |
| 2019-11-22 | $15.14 | $15.17 | $14.85 | $15.07 | $14.11 | 843,973 |
| 2019-11-21 | $15.28 | $15.30 | $15.04 | $15.09 | $14.13 | 707,967 |
| 2019-11-20 | $15.38 | $15.46 | $15.16 | $15.31 | $14.34 | 771,956 |
| 2019-11-19 | $15.55 | $15.67 | $15.34 | $15.36 | $14.39 | 615,634 |
| 2019-11-18 | $15.47 | $15.72 | $15.37 | $15.46 | $14.48 | 675,126 |
| 2019-11-15 | $15.83 | $15.90 | $15.41 | $15.45 | $14.47 | 1,183,667 |
| 2019-11-14 | $15.58 | $15.84 | $15.58 | $15.74 | $14.74 | 433,822 |
| 2019-11-13 | $15.83 | $15.92 | $15.60 | $15.62 | $14.63 | 579,776 |
| 2019-11-12 | $16.02 | $16.37 | $15.90 | $15.90 | $14.89 | 659,129 |
| 2019-11-11 | $16.10 | $16.22 | $15.72 | $15.94 | $14.93 | 597,273 |
| 2019-11-08 | $15.94 | $16.28 | $15.75 | $16.15 | $15.13 | 626,323 |
| 2019-11-07 | $15.78 | $16.06 | $15.38 | $15.93 | $14.92 | 923,373 |
| 2019-11-06 | $15.75 | $16.02 | $15.58 | $15.58 | $14.59 | 753,954 |
| 2019-11-05 | $16.10 | $16.21 | $15.71 | $15.87 | $14.86 | 719,920 |
| 2019-11-04 | $15.65 | $16.21 | $15.56 | $16.14 | $15.12 | 826,610 |
| 2019-11-01 | $15.34 | $15.74 | $15.28 | $15.71 | $14.71 | 572,079 |
| 2019-10-31 | $15.39 | $15.40 | $15.11 | $15.26 | $14.29 | 605,250 |
| 2019-10-30 | $15.43 | $15.55 | $15.26 | $15.47 | $14.49 | 408,010 |
| 2019-10-29 | $15.53 | $15.75 | $15.39 | $15.47 | $14.49 | 586,534 |
| 2019-10-28 | $15.83 | $15.92 | $15.58 | $15.60 | $14.61 | 642,969 |
| 2019-10-25 | $15.85 | $16.02 | $15.76 | $15.83 | $14.83 | 521,813 |
| 2019-10-24 | $16.29 | $16.31 | $15.76 | $15.89 | $14.88 | 582,004 |
| 2019-10-23 | $16.00 | $16.25 | $15.89 | $16.20 | $15.17 | 1,119,515 |
| 2019-10-22 | $15.63 | $16.16 | $15.61 | $15.95 | $14.94 | 808,340 |
| 2019-10-21 | $15.43 | $15.77 | $15.40 | $15.52 | $14.54 | 580,100 |
| 2019-10-18 | $15.50 | $15.50 | $15.31 | $15.33 | $14.36 | 672,726 |
| 2019-10-17 | $15.27 | $15.63 | $15.23 | $15.55 | $14.56 | 538,041 |
| 2019-10-16 | $15.36 | $15.56 | $14.90 | $15.31 | $14.34 | 689,450 |
| 2019-10-15 | $15.75 | $15.97 | $15.37 | $15.41 | $14.43 | 1,011,150 |
| 2019-10-14 | $15.54 | $15.85 | $15.42 | $15.67 | $14.68 | 599,747 |
| 2019-10-11 | $15.20 | $15.85 | $15.12 | $15.54 | $14.55 | 1,281,778 |
| 2019-10-10 | $15.66 | $15.72 | $15.07 | $15.10 | $14.14 | 1,251,230 |
| 2019-10-09 | $15.85 | $15.98 | $15.57 | $15.61 | $14.62 | 597,992 |
| 2019-10-08 | $16.15 | $16.22 | $15.79 | $15.82 | $14.82 | 613,852 |
| 2019-10-07 | $16.38 | $16.67 | $16.24 | $16.26 | $15.23 | 504,332 |
| 2019-10-04 | $16.06 | $16.43 | $16.01 | $16.42 | $15.38 | 637,019 |
| 2019-10-03 | $15.84 | $16.36 | $15.81 | $16.08 | $15.06 | 666,716 |
| 2019-10-02 | $16.16 | $16.26 | $15.72 | $15.88 | $14.87 | 1,411,774 |
| 2019-10-01 | $17.30 | $17.43 | $16.16 | $16.25 | $15.22 | 1,489,058 |
| 2019-09-30 | $17.30 | $17.49 | $17.19 | $17.28 | $16.18 | 836,355 |
| 2019-09-27 | $17.90 | $18.17 | $17.61 | $17.72 | $16.18 | 1,006,510 |
| 2019-09-26 | $18.14 | $18.22 | $17.72 | $17.83 | $16.28 | 1,013,461 |
| 2019-09-25 | $17.28 | $18.12 | $17.28 | $18.09 | $16.52 | 1,113,546 |
| 2019-09-24 | $17.08 | $17.45 | $17.07 | $17.29 | $15.79 | 745,907 |
| 2019-09-23 | $17.32 | $17.41 | $17.04 | $17.05 | $15.57 | 818,870 |
| 2019-09-20 | $17.43 | $17.62 | $17.28 | $17.36 | $15.85 | 2,179,661 |
| 2019-09-19 | $17.54 | $17.75 | $17.30 | $17.33 | $15.83 | 581,820 |
| 2019-09-18 | $17.67 | $17.70 | $17.32 | $17.50 | $15.98 | 457,257 |
| 2019-09-17 | $17.83 | $17.88 | $17.41 | $17.56 | $16.04 | 780,390 |
| 2019-09-16 | $17.76 | $17.96 | $17.24 | $17.90 | $16.35 | 709,174 |
| 2019-09-13 | $18.10 | $18.36 | $17.79 | $17.81 | $16.27 | 675,293 |
| 2019-09-12 | $18.25 | $18.53 | $18.01 | $18.06 | $16.49 | 817,180 |
| 2019-09-11 | $17.93 | $18.30 | $17.74 | $18.30 | $16.71 | 777,489 |
| 2019-09-10 | $17.51 | $17.99 | $17.50 | $17.90 | $16.35 | 640,950 |
| 2019-09-09 | $17.32 | $17.78 | $17.28 | $17.60 | $16.07 | 681,097 |
| 2019-09-06 | $17.28 | $17.56 | $17.18 | $17.30 | $15.80 | 481,645 |
| 2019-09-05 | $17.44 | $17.55 | $17.22 | $17.39 | $15.88 | 728,145 |
| 2019-09-04 | $17.39 | $17.59 | $17.27 | $17.38 | $15.87 | 518,390 |
| 2019-09-03 | $16.95 | $17.27 | $16.91 | $17.23 | $15.74 | 607,407 |
| 2019-08-30 | $17.10 | $17.19 | $16.83 | $16.95 | $15.48 | 449,767 |
| 2019-08-29 | $17.16 | $17.33 | $17.03 | $17.08 | $15.60 | 283,126 |
| 2019-08-28 | $16.69 | $17.36 | $16.67 | $17.02 | $15.54 | 413,188 |
| 2019-08-27 | $17.35 | $17.47 | $16.64 | $16.65 | $15.21 | 697,543 |
| 2019-08-26 | $16.87 | $17.23 | $16.79 | $17.22 | $15.73 | 433,096 |
| 2019-08-23 | $17.24 | $17.31 | $16.60 | $16.68 | $15.23 | 772,930 |
| 2019-08-22 | $17.37 | $17.47 | $17.05 | $17.28 | $15.78 | 514,211 |
| 2019-08-21 | $17.44 | $17.50 | $17.27 | $17.32 | $15.82 | 468,505 |
| 2019-08-20 | $17.50 | $17.61 | $17.27 | $17.36 | $15.85 | 431,651 |
| 2019-08-19 | $17.86 | $18.02 | $17.54 | $17.55 | $16.03 | 635,248 |
| 2019-08-16 | $17.25 | $17.83 | $17.10 | $17.67 | $16.14 | 437,507 |
| 2019-08-15 | $17.18 | $17.37 | $17.07 | $17.21 | $15.72 | 495,219 |
| 2019-08-14 | $17.62 | $17.67 | $17.10 | $17.18 | $15.69 | 672,348 |
| 2019-08-13 | $17.65 | $18.03 | $17.60 | $17.77 | $16.23 | 489,551 |
| 2019-08-12 | $17.61 | $17.76 | $17.39 | $17.65 | $16.12 | 499,422 |
| 2019-08-09 | $18.02 | $18.02 | $17.53 | $17.69 | $16.16 | 566,342 |
| 2019-08-08 | $17.78 | $18.26 | $17.63 | $18.02 | $16.46 | 942,257 |
| 2019-08-07 | $17.39 | $18.08 | $16.98 | $17.73 | $16.19 | 1,349,488 |
| 2019-08-06 | $16.90 | $17.56 | $16.42 | $17.44 | $15.93 | 1,492,139 |
| 2019-08-05 | $16.41 | $16.91 | $16.14 | $16.80 | $15.34 | 1,185,520 |
| 2019-08-02 | $16.52 | $16.89 | $16.44 | $16.60 | $15.16 | 690,049 |
| 2019-08-01 | $16.96 | $17.15 | $16.53 | $16.56 | $15.12 | 834,733 |
| 2019-07-31 | $16.57 | $17.31 | $16.57 | $16.97 | $15.50 | 1,359,039 |
| 2019-07-30 | $16.28 | $16.65 | $16.09 | $16.57 | $15.13 | 865,701 |
| 2019-07-29 | $16.14 | $16.65 | $16.13 | $16.21 | $14.80 | 879,494 |
| 2019-07-26 | $15.86 | $16.36 | $15.84 | $16.18 | $14.78 | 915,142 |
| 2019-07-25 | $16.35 | $16.41 | $15.57 | $15.80 | $14.43 | 1,618,963 |
| 2019-07-24 | $16.80 | $17.04 | $16.41 | $16.41 | $14.99 | 1,173,967 |
| 2019-07-23 | $16.29 | $17.14 | $16.17 | $16.84 | $15.38 | 2,064,477 |
| 2019-07-22 | $16.62 | $16.68 | $15.80 | $16.26 | $14.85 | 2,459,787 |
| 2019-07-19 | $17.03 | $17.10 | $16.60 | $16.63 | $15.19 | 1,180,674 |
| 2019-07-18 | $17.58 | $17.68 | $17.00 | $17.00 | $15.53 | 1,226,289 |
| 2019-07-17 | $17.50 | $17.69 | $17.41 | $17.61 | $16.08 | 1,339,870 |
| 2019-07-16 | $17.91 | $18.00 | $17.39 | $17.47 | $15.96 | 1,749,182 |
| 2019-07-15 | $18.17 | $18.20 | $17.61 | $17.93 | $16.38 | 2,011,313 |
| 2019-07-12 | $18.26 | $18.32 | $17.78 | $18.18 | $16.60 | 1,690,055 |
| 2019-07-11 | $19.35 | $19.47 | $18.13 | $18.19 | $16.61 | 2,348,621 |
| 2019-07-10 | $19.69 | $19.75 | $19.15 | $19.34 | $17.66 | 1,189,327 |
| 2019-07-09 | $20.10 | $20.22 | $19.39 | $19.64 | $17.94 | 1,492,741 |
| 2019-07-08 | $20.16 | $20.45 | $20.05 | $20.14 | $18.39 | 1,012,129 |
| 2019-07-05 | $20.06 | $20.41 | $19.87 | $20.26 | $18.50 | 1,123,845 |
| 2019-07-03 | $20.29 | $20.35 | $20.08 | $20.14 | $18.39 | 454,894 |
| 2019-07-02 | $20.20 | $20.38 | $19.95 | $20.20 | $18.45 | 1,023,400 |
| 2019-07-01 | $20.85 | $20.92 | $20.11 | $20.20 | $18.45 | 858,634 |
| 2019-06-28 | $20.52 | $20.85 | $20.38 | $20.76 | $18.96 | 1,596,671 |
| 2019-06-27 | $20.77 | $21.15 | $20.45 | $20.84 | $18.64 | 1,696,405 |
| 2019-06-26 | $21.65 | $21.66 | $20.66 | $20.67 | $18.49 | 1,431,936 |
| 2019-06-25 | $22.25 | $22.32 | $21.61 | $21.62 | $19.34 | 689,612 |
| 2019-06-24 | $22.46 | $22.69 | $22.19 | $22.19 | $19.85 | 649,196 |
| 2019-06-21 | $23.09 | $23.37 | $22.30 | $22.37 | $20.01 | 1,746,773 |
| 2019-06-20 | $24.05 | $24.05 | $23.80 | $23.80 | $21.29 | 304,012 |
| 2019-06-19 | $24.03 | $24.08 | $23.77 | $23.90 | $21.37 | 343,643 |
| 2019-06-18 | $24.09 | $24.38 | $23.86 | $24.07 | $21.53 | 401,913 |
| 2019-06-17 | $23.78 | $24.03 | $23.57 | $23.95 | $21.42 | 436,679 |
| 2019-06-14 | $23.90 | $24.27 | $23.79 | $23.80 | $21.29 | 523,528 |
| 2019-06-13 | $23.83 | $24.11 | $23.61 | $24.00 | $21.46 | 565,243 |
| 2019-06-12 | $23.50 | $23.76 | $23.21 | $23.73 | $21.22 | 639,437 |
| 2019-06-11 | $23.24 | $23.53 | $23.02 | $23.53 | $21.04 | 741,466 |
| 2019-06-10 | $22.81 | $23.14 | $22.61 | $23.12 | $20.68 | 698,124 |
| 2019-06-07 | $22.33 | $22.90 | $22.33 | $22.78 | $20.37 | 854,808 |
| 2019-06-06 | $21.77 | $22.17 | $21.52 | $22.12 | $19.78 | 587,096 |
| 2019-06-05 | $21.67 | $21.93 | $21.52 | $21.62 | $19.34 | 649,553 |
| 2019-06-04 | $21.56 | $21.64 | $21.28 | $21.64 | $19.35 | 408,677 |
| 2019-06-03 | $21.96 | $22.00 | $21.32 | $21.52 | $19.25 | 699,955 |
| 2019-05-31 | $21.60 | $21.96 | $21.52 | $21.90 | $19.59 | 619,785 |
| 2019-05-30 | $21.74 | $21.94 | $21.56 | $21.75 | $19.45 | 373,873 |
| 2019-05-29 | $21.88 | $21.88 | $21.55 | $21.71 | $19.42 | 406,356 |
| 2019-05-28 | $22.40 | $22.60 | $22.00 | $22.01 | $19.68 | 484,365 |
| 2019-05-24 | $22.44 | $22.45 | $22.16 | $22.33 | $19.97 | 214,835 |
| 2019-05-23 | $22.21 | $22.35 | $22.03 | $22.30 | $19.94 | 414,416 |
| 2019-05-22 | $22.30 | $22.44 | $22.26 | $22.34 | $19.98 | 286,322 |
| 2019-05-21 | $22.24 | $22.39 | $22.20 | $22.39 | $20.02 | 350,234 |
| 2019-05-20 | $22.00 | $22.17 | $21.96 | $22.16 | $19.82 | 394,559 |
| 2019-05-17 | $22.01 | $22.19 | $22.00 | $22.08 | $19.75 | 383,058 |
| 2019-05-16 | $21.82 | $22.13 | $21.79 | $22.13 | $19.79 | 447,376 |
| 2019-05-15 | $21.46 | $21.83 | $21.42 | $21.82 | $19.51 | 457,080 |
| 2019-05-14 | $21.72 | $21.89 | $21.55 | $21.60 | $19.32 | 685,253 |
| 2019-05-13 | $21.61 | $21.79 | $21.46 | $21.69 | $19.40 | 530,384 |
| 2019-05-10 | $21.57 | $21.88 | $21.38 | $21.88 | $19.57 | 671,879 |
| 2019-05-09 | $20.98 | $21.85 | $20.84 | $21.59 | $19.31 | 1,004,109 |
| 2019-05-08 | $20.65 | $20.87 | $20.40 | $20.41 | $18.25 | 393,124 |
| 2019-05-07 | $21.26 | $21.30 | $20.55 | $20.71 | $18.52 | 372,512 |
| 2019-05-06 | $21.10 | $21.52 | $20.97 | $21.39 | $19.13 | 417,015 |
| 2019-05-03 | $20.86 | $21.31 | $20.86 | $21.30 | $19.05 | 432,789 |
| 2019-05-02 | $21.08 | $21.30 | $20.61 | $20.74 | $18.55 | 368,371 |
| 2019-05-01 | $20.86 | $21.50 | $20.85 | $21.13 | $18.90 | 366,459 |
| 2019-04-30 | $20.52 | $20.94 | $20.37 | $20.81 | $18.61 | 489,135 |
| 2019-04-29 | $20.42 | $20.69 | $20.37 | $20.44 | $18.28 | 231,833 |
| 2019-04-26 | $20.42 | $20.64 | $20.30 | $20.56 | $18.39 | 252,498 |
| 2019-04-25 | $20.43 | $20.52 | $20.18 | $20.34 | $18.19 | 336,176 |
| 2019-04-24 | $20.53 | $20.66 | $20.48 | $20.56 | $18.39 | 264,789 |
| 2019-04-23 | $20.39 | $20.64 | $20.20 | $20.50 | $18.33 | 464,296 |
| 2019-04-22 | $20.59 | $20.71 | $20.19 | $20.35 | $18.20 | 500,715 |
| 2019-04-18 | $20.47 | $20.74 | $20.40 | $20.66 | $18.48 | 511,004 |
| 2019-04-17 | $20.29 | $20.71 | $20.16 | $20.53 | $18.36 | 511,973 |
| 2019-04-16 | $20.67 | $20.68 | $19.97 | $20.23 | $18.09 | 484,598 |
| 2019-04-15 | $20.38 | $20.69 | $20.35 | $20.60 | $18.42 | 451,554 |
| 2019-04-12 | $20.28 | $20.37 | $20.12 | $20.35 | $18.20 | 367,227 |
| 2019-04-11 | $20.35 | $20.47 | $20.19 | $20.27 | $18.13 | 430,281 |
| 2019-04-10 | $20.03 | $20.47 | $20.03 | $20.34 | $18.19 | 495,959 |
| 2019-04-09 | $20.26 | $20.32 | $19.91 | $19.95 | $17.84 | 652,746 |
| 2019-04-08 | $20.31 | $20.39 | $20.15 | $20.31 | $18.16 | 373,658 |
| 2019-04-05 | $20.08 | $20.33 | $20.07 | $20.33 | $18.18 | 811,037 |
| 2019-04-04 | $19.90 | $20.16 | $19.83 | $20.06 | $17.94 | 596,983 |
| 2019-04-03 | $19.74 | $19.88 | $19.68 | $19.85 | $17.75 | 598,661 |
| 2019-04-02 | $19.71 | $19.77 | $19.58 | $19.66 | $17.58 | 655,698 |
| 2019-04-01 | $19.50 | $19.72 | $19.29 | $19.72 | $17.64 | 870,787 |
| 2019-03-29 | $19.54 | $19.57 | $19.21 | $19.45 | $17.39 | 1,451,409 |
| 2019-03-28 | $19.50 | $19.80 | $19.40 | $19.74 | $17.26 | 906,050 |
| 2019-03-27 | $19.51 | $19.60 | $19.11 | $19.38 | $16.95 | 518,150 |
| 2019-03-26 | $19.26 | $19.67 | $19.20 | $19.53 | $17.08 | 521,263 |
| 2019-03-25 | $19.17 | $19.36 | $18.93 | $19.18 | $16.77 | 699,330 |
| 2019-03-22 | $19.42 | $19.56 | $19.19 | $19.19 | $16.78 | 807,967 |
| 2019-03-21 | $18.86 | $19.49 | $18.86 | $19.49 | $17.04 | 595,172 |
| 2019-03-20 | $19.08 | $19.14 | $18.78 | $18.97 | $16.59 | 1,196,174 |
| 2019-03-19 | $19.19 | $19.32 | $19.01 | $19.07 | $16.68 | 671,150 |
| 2019-03-18 | $19.12 | $19.39 | $18.94 | $19.13 | $16.73 | 783,197 |
| 2019-03-15 | $19.27 | $19.37 | $19.03 | $19.13 | $16.73 | 1,259,499 |
| 2019-03-14 | $19.25 | $19.42 | $18.93 | $19.20 | $16.79 | 790,719 |
| 2019-03-13 | $19.48 | $19.71 | $19.14 | $19.23 | $16.82 | 1,242,635 |
| 2019-03-12 | $19.83 | $19.95 | $19.41 | $19.49 | $17.04 | 764,735 |
| 2019-03-11 | $19.52 | $19.81 | $19.41 | $19.76 | $17.28 | 669,421 |
| 2019-03-08 | $19.62 | $19.72 | $19.33 | $19.48 | $17.04 | 521,937 |
| 2019-03-07 | $20.09 | $20.11 | $19.54 | $19.61 | $17.15 | 738,908 |
| 2019-03-06 | $20.85 | $20.98 | $19.89 | $19.92 | $17.42 | 971,430 |
| 2019-03-05 | $21.07 | $21.24 | $20.83 | $20.88 | $18.26 | 488,762 |
| 2019-03-04 | $20.81 | $21.12 | $20.67 | $21.07 | $18.43 | 834,147 |
| 2019-03-01 | $21.24 | $21.30 | $20.44 | $20.79 | $18.18 | 878,393 |
| 2019-02-28 | $21.44 | $21.44 | $21.17 | $21.18 | $18.52 | 692,002 |
| 2019-02-27 | $21.57 | $21.72 | $21.38 | $21.46 | $18.77 | 408,485 |
| 2019-02-26 | $21.96 | $21.97 | $21.49 | $21.60 | $18.89 | 630,146 |
| 2019-02-25 | $22.13 | $22.45 | $21.91 | $21.97 | $19.21 | 889,338 |
| 2019-02-22 | $21.78 | $22.11 | $21.64 | $22.04 | $19.27 | 593,354 |
| 2019-02-21 | $21.35 | $21.66 | $21.03 | $21.64 | $18.93 | 853,353 |
| 2019-02-20 | $21.00 | $21.35 | $20.79 | $21.34 | $18.66 | 889,261 |
| 2019-02-19 | $20.31 | $20.55 | $20.19 | $20.47 | $17.90 | 534,566 |
| 2019-02-15 | $20.10 | $20.43 | $19.80 | $20.34 | $17.79 | 829,932 |
| 2019-02-14 | $20.11 | $20.30 | $19.90 | $20.00 | $17.49 | 680,294 |
| 2019-02-13 | $19.99 | $20.14 | $19.85 | $20.09 | $17.57 | 310,601 |
| 2019-02-12 | $20.36 | $20.37 | $19.95 | $20.01 | $17.50 | 347,662 |
| 2019-02-11 | $20.28 | $20.37 | $20.16 | $20.29 | $17.74 | 422,475 |
| 2019-02-08 | $20.09 | $20.30 | $20.00 | $20.28 | $17.74 | 354,029 |
| 2019-02-07 | $19.92 | $20.17 | $19.80 | $20.14 | $17.61 | 442,419 |
| 2019-02-06 | $20.06 | $20.16 | $19.78 | $19.93 | $17.43 | 442,211 |
| 2019-02-05 | $19.97 | $20.11 | $19.84 | $20.06 | $17.54 | 687,964 |
| 2019-02-04 | $19.55 | $19.99 | $19.38 | $19.97 | $17.46 | 586,615 |
| 2019-02-01 | $19.90 | $19.93 | $19.29 | $19.50 | $17.05 | 453,519 |
| 2019-01-31 | $19.58 | $19.87 | $19.33 | $19.87 | $17.38 | 526,015 |
| 2019-01-30 | $19.63 | $19.79 | $19.40 | $19.57 | $17.11 | 533,970 |
| 2019-01-29 | $19.29 | $19.69 | $19.14 | $19.63 | $17.17 | 457,760 |
| 2019-01-28 | $19.12 | $19.36 | $18.89 | $19.24 | $16.83 | 621,021 |
| 2019-01-25 | $19.28 | $19.36 | $18.96 | $19.17 | $16.77 | 496,274 |
| 2019-01-24 | $19.10 | $19.31 | $19.00 | $19.19 | $16.78 | 347,526 |
| 2019-01-23 | $19.10 | $19.32 | $18.87 | $19.10 | $16.70 | 374,460 |
| 2019-01-22 | $19.47 | $19.48 | $18.98 | $19.09 | $16.70 | 580,648 |
| 2019-01-18 | $19.51 | $19.59 | $19.30 | $19.49 | $17.04 | 505,868 |
| 2019-01-17 | $19.45 | $19.67 | $19.34 | $19.47 | $17.03 | 495,844 |
| 2019-01-16 | $19.17 | $19.69 | $19.17 | $19.59 | $17.13 | 495,315 |
| 2019-01-15 | $18.97 | $19.20 | $18.80 | $19.17 | $16.77 | 522,979 |
| 2019-01-14 | $19.20 | $19.32 | $18.86 | $18.90 | $16.53 | 844,030 |
| 2019-01-11 | $19.31 | $19.61 | $19.23 | $19.49 | $17.04 | 587,134 |
| 2019-01-10 | $18.98 | $19.52 | $18.81 | $19.29 | $16.87 | 468,631 |
| 2019-01-09 | $18.86 | $19.11 | $18.61 | $19.01 | $16.63 | 583,175 |
| 2019-01-08 | $18.27 | $18.77 | $18.20 | $18.75 | $16.40 | 582,693 |
| 2019-01-07 | $17.93 | $18.34 | $17.86 | $18.17 | $15.89 | 584,086 |
| 2019-01-04 | $17.68 | $18.04 | $17.52 | $17.91 | $15.66 | 727,426 |
| 2019-01-03 | $17.38 | $17.79 | $17.29 | $17.51 | $15.31 | 677,035 |
| 2019-01-02 | $17.57 | $17.60 | $17.26 | $17.38 | $15.20 | 798,681 |
| 2018-12-31 | $17.80 | $17.88 | $17.22 | $17.83 | $15.59 | 1,008,878 |
| 2018-12-28 | $17.69 | $18.24 | $17.55 | $18.13 | $15.48 | 1,115,263 |
| 2018-12-27 | $17.95 | $17.98 | $17.16 | $17.64 | $15.06 | 1,055,697 |
| 2018-12-26 | $17.76 | $18.17 | $17.34 | $18.14 | $15.49 | 915,936 |
| 2018-12-24 | $18.31 | $18.40 | $17.70 | $17.70 | $15.11 | 489,426 |
| 2018-12-21 | $19.21 | $19.54 | $18.25 | $18.41 | $15.72 | 2,710,352 |
| 2018-12-20 | $18.79 | $19.25 | $18.57 | $19.22 | $16.41 | 1,671,011 |
| 2018-12-19 | $20.09 | $20.09 | $18.58 | $18.77 | $16.03 | 2,065,061 |
| 2018-12-18 | $20.11 | $20.60 | $19.97 | $20.09 | $17.16 | 1,401,031 |
| 2018-12-17 | $21.03 | $21.15 | $19.92 | $19.92 | $17.01 | 1,202,427 |
| 2018-12-14 | $21.39 | $21.50 | $20.88 | $21.01 | $17.94 | 711,781 |
| 2018-12-13 | $21.46 | $21.78 | $21.36 | $21.51 | $18.37 | 556,019 |
| 2018-12-12 | $21.88 | $22.12 | $21.40 | $21.47 | $18.33 | 1,000,780 |
| 2018-12-11 | $22.03 | $22.27 | $21.66 | $21.72 | $18.55 | 565,669 |
| 2018-12-10 | $22.18 | $22.18 | $21.67 | $21.89 | $18.69 | 525,954 |
| 2018-12-07 | $22.13 | $22.21 | $21.76 | $22.12 | $18.89 | 820,640 |
| 2018-12-06 | $21.41 | $22.19 | $21.11 | $22.17 | $18.93 | 693,517 |
| 2018-12-04 | $22.25 | $22.60 | $21.27 | $21.44 | $18.31 | 593,679 |
| 2018-12-03 | $22.05 | $22.30 | $21.69 | $22.29 | $19.03 | 601,108 |
| 2018-11-30 | $21.89 | $22.07 | $21.58 | $21.95 | $18.74 | 1,234,573 |
| 2018-11-29 | $21.80 | $22.15 | $21.54 | $22.01 | $18.80 | 399,768 |
| 2018-11-28 | $21.28 | $22.11 | $21.09 | $21.92 | $18.72 | 568,403 |
| 2018-11-27 | $21.96 | $21.96 | $21.32 | $21.37 | $18.25 | 380,084 |
| 2018-11-26 | $21.58 | $21.98 | $21.47 | $21.92 | $18.72 | 782,215 |
| 2018-11-23 | $21.20 | $21.78 | $20.95 | $21.56 | $18.41 | 343,952 |
| 2018-11-21 | $21.18 | $21.56 | $21.10 | $21.22 | $18.12 | 633,458 |
| 2018-11-20 | $21.33 | $21.66 | $21.18 | $21.25 | $18.15 | 704,422 |
| 2018-11-19 | $21.42 | $21.65 | $21.09 | $21.40 | $18.27 | 575,167 |
| 2018-11-16 | $21.58 | $22.09 | $21.39 | $21.42 | $18.29 | 1,206,897 |
| 2018-11-15 | $21.92 | $21.92 | $21.51 | $21.75 | $18.57 | 576,011 |
| 2018-11-14 | $22.69 | $22.73 | $21.83 | $22.06 | $18.84 | 636,941 |
| 2018-11-13 | $22.82 | $23.15 | $22.44 | $22.54 | $19.25 | 297,608 |
| 2018-11-12 | $21.87 | $22.80 | $21.87 | $22.71 | $19.39 | 734,028 |
| 2018-11-09 | $22.05 | $22.37 | $21.71 | $21.85 | $18.66 | 584,481 |
| 2018-11-08 | $21.96 | $22.22 | $21.75 | $22.18 | $18.94 | 524,201 |
| 2018-11-07 | $21.79 | $22.26 | $21.37 | $21.99 | $18.78 | 775,042 |
| 2018-11-06 | $23.20 | $23.21 | $21.04 | $21.79 | $18.61 | 1,612,646 |
| 2018-11-05 | $22.70 | $23.75 | $22.70 | $23.36 | $19.95 | 819,079 |
| 2018-11-02 | $22.63 | $22.81 | $22.14 | $22.68 | $19.37 | 672,059 |
| 2018-11-01 | $22.46 | $22.74 | $22.28 | $22.54 | $19.25 | 655,266 |
| 2018-10-31 | $23.71 | $23.78 | $22.44 | $22.46 | $19.18 | 957,966 |
| 2018-10-30 | $23.58 | $23.94 | $23.39 | $23.61 | $20.16 | 542,315 |
| 2018-10-29 | $23.97 | $24.15 | $23.39 | $23.60 | $20.15 | 608,438 |
| 2018-10-26 | $24.07 | $24.16 | $23.29 | $23.74 | $20.27 | 954,547 |
| 2018-10-25 | $23.88 | $24.32 | $23.80 | $24.20 | $20.67 | 571,821 |
| 2018-10-24 | $23.82 | $24.27 | $23.66 | $23.84 | $20.36 | 662,083 |
| 2018-10-23 | $23.28 | $23.92 | $23.28 | $23.79 | $20.32 | 611,406 |
| 2018-10-22 | $23.45 | $23.80 | $23.36 | $23.40 | $19.98 | 405,577 |
| 2018-10-19 | $22.96 | $23.49 | $22.96 | $23.36 | $19.95 | 491,988 |
| 2018-10-18 | $23.05 | $23.42 | $22.84 | $23.00 | $19.64 | 507,580 |
| 2018-10-17 | $22.88 | $23.42 | $22.77 | $23.12 | $19.74 | 485,563 |
| 2018-10-16 | $22.53 | $23.00 | $22.01 | $22.95 | $19.60 | 892,166 |
| 2018-10-15 | $22.34 | $22.77 | $22.32 | $22.42 | $19.15 | 699,045 |
| 2018-10-12 | $23.68 | $23.68 | $22.22 | $22.37 | $19.10 | 777,344 |
| 2018-10-11 | $23.75 | $23.98 | $23.39 | $23.40 | $19.98 | 593,438 |
| 2018-10-10 | $24.07 | $24.77 | $23.80 | $23.81 | $20.33 | 615,103 |
| 2018-10-09 | $23.99 | $24.41 | $23.84 | $24.15 | $20.62 | 803,574 |
| 2018-10-08 | $23.42 | $24.01 | $23.42 | $23.95 | $20.45 | 661,032 |
| 2018-10-05 | $23.59 | $23.73 | $23.28 | $23.39 | $19.97 | 492,752 |
| 2018-10-04 | $23.88 | $23.93 | $23.46 | $23.55 | $20.11 | 467,290 |
| 2018-10-03 | $24.24 | $24.42 | $23.84 | $24.03 | $20.52 | 474,392 |
| 2018-10-02 | $24.12 | $24.27 | $24.04 | $24.16 | $20.63 | 310,237 |
| 2018-10-01 | $24.40 | $24.47 | $24.08 | $24.11 | $20.59 | 433,314 |
| 2018-09-28 | $23.77 | $24.43 | $23.77 | $24.33 | $20.78 | 686,874 |
| 2018-09-27 | $24.19 | $24.58 | $24.01 | $24.16 | $20.27 | 618,243 |
| 2018-09-26 | $24.44 | $24.53 | $24.04 | $24.05 | $20.18 | 947,582 |
| 2018-09-25 | $24.58 | $24.65 | $24.21 | $24.39 | $20.47 | 937,252 |
| 2018-09-24 | $25.06 | $25.13 | $24.32 | $24.57 | $20.62 | 967,080 |
| 2018-09-21 | $25.72 | $25.76 | $25.05 | $25.09 | $21.05 | 1,364,520 |
| 2018-09-20 | $25.42 | $25.81 | $25.29 | $25.79 | $21.64 | 555,450 |
| 2018-09-19 | $25.44 | $25.72 | $25.25 | $25.35 | $21.27 | 523,927 |
| 2018-09-18 | $25.49 | $25.82 | $25.45 | $25.49 | $21.39 | 487,051 |
| 2018-09-17 | $25.23 | $25.56 | $25.03 | $25.52 | $21.41 | 654,858 |
| 2018-09-14 | $25.09 | $25.37 | $25.00 | $25.23 | $21.17 | 463,290 |
| 2018-09-13 | $24.92 | $25.23 | $24.74 | $25.14 | $21.10 | 379,639 |
| 2018-09-12 | $24.52 | $24.91 | $24.49 | $24.83 | $20.84 | 486,399 |
| 2018-09-11 | $24.64 | $24.78 | $24.46 | $24.54 | $20.59 | 625,729 |
| 2018-09-10 | $25.07 | $25.16 | $24.61 | $24.69 | $20.72 | 770,877 |
| 2018-09-07 | $25.67 | $25.76 | $24.88 | $24.99 | $20.97 | 603,580 |
| 2018-09-06 | $25.70 | $25.86 | $25.61 | $25.75 | $21.61 | 506,756 |
| 2018-09-05 | $25.34 | $25.73 | $25.30 | $25.68 | $21.55 | 474,965 |
| 2018-09-04 | $25.80 | $25.85 | $25.38 | $25.43 | $21.34 | 400,177 |
| 2018-08-31 | $26.04 | $26.06 | $25.71 | $25.89 | $21.72 | 796,687 |
| 2018-08-30 | $25.82 | $26.05 | $25.67 | $25.96 | $21.78 | 707,731 |
| 2018-08-29 | $25.75 | $25.81 | $25.51 | $25.67 | $21.54 | 821,028 |
| 2018-08-28 | $25.43 | $25.74 | $25.23 | $25.71 | $21.57 | 745,156 |
| 2018-08-27 | $24.99 | $25.40 | $24.98 | $25.38 | $21.30 | 788,271 |
| 2018-08-24 | $24.90 | $25.14 | $24.71 | $24.98 | $20.96 | 429,815 |
| 2018-08-23 | $25.34 | $25.48 | $24.89 | $24.97 | $20.95 | 842,042 |
| 2018-08-22 | $25.48 | $25.71 | $25.22 | $25.37 | $21.29 | 653,435 |
| 2018-08-21 | $25.30 | $25.67 | $25.28 | $25.53 | $21.42 | 484,909 |
| 2018-08-20 | $25.29 | $25.63 | $25.26 | $25.31 | $21.24 | 496,488 |
| 2018-08-17 | $24.87 | $25.31 | $24.86 | $25.27 | $21.20 | 502,364 |
| 2018-08-16 | $24.56 | $24.97 | $24.44 | $24.89 | $20.89 | 667,449 |
| 2018-08-15 | $24.71 | $24.75 | $24.24 | $24.37 | $20.45 | 741,799 |
| 2018-08-14 | $25.14 | $25.31 | $24.69 | $24.75 | $20.77 | 1,006,326 |
| 2018-08-13 | $25.43 | $25.53 | $25.02 | $25.09 | $21.05 | 642,441 |
| 2018-08-10 | $25.22 | $25.73 | $25.20 | $25.37 | $21.29 | 807,080 |
| 2018-08-09 | $25.69 | $25.94 | $25.03 | $25.22 | $21.16 | 1,079,299 |
| 2018-08-08 | $25.73 | $25.94 | $25.56 | $25.59 | $21.47 | 711,363 |
| 2018-08-07 | $25.80 | $26.09 | $25.65 | $25.80 | $21.65 | 702,118 |
| 2018-08-06 | $25.40 | $25.78 | $25.25 | $25.78 | $21.63 | 594,052 |
| 2018-08-03 | $25.71 | $25.99 | $25.36 | $25.40 | $21.31 | 430,675 |
| 2018-08-02 | $25.60 | $25.79 | $25.22 | $25.76 | $21.62 | 458,247 |
| 2018-08-01 | $25.45 | $25.67 | $25.18 | $25.63 | $21.51 | 746,501 |
| 2018-07-31 | $25.69 | $26.07 | $25.58 | $25.64 | $21.52 | 1,420,855 |
| 2018-07-30 | $25.31 | $25.82 | $25.20 | $25.58 | $21.46 | 783,957 |
| 2018-07-27 | $25.23 | $25.40 | $24.90 | $25.31 | $21.24 | 697,376 |
| 2018-07-26 | $24.84 | $25.33 | $24.84 | $25.10 | $21.06 | 648,323 |
| 2018-07-25 | $24.56 | $24.83 | $24.56 | $24.78 | $20.79 | 598,615 |
| 2018-07-24 | $24.75 | $24.75 | $24.46 | $24.56 | $20.61 | 798,561 |
| 2018-07-23 | $24.51 | $24.75 | $24.32 | $24.66 | $20.69 | 759,521 |
| 2018-07-20 | $24.64 | $24.85 | $24.54 | $24.57 | $20.62 | 737,480 |
| 2018-07-19 | $24.25 | $24.78 | $24.10 | $24.61 | $20.65 | 1,216,566 |
| 2018-07-18 | $24.26 | $24.42 | $24.08 | $24.30 | $20.39 | 636,771 |
| 2018-07-17 | $24.75 | $24.85 | $24.20 | $24.26 | $20.36 | 763,647 |
| 2018-07-16 | $24.71 | $24.99 | $24.53 | $24.73 | $20.75 | 712,228 |
| 2018-07-13 | $24.69 | $25.03 | $24.50 | $24.84 | $20.84 | 597,287 |
| 2018-07-12 | $24.59 | $24.71 | $24.19 | $24.62 | $20.66 | 923,877 |
| 2018-07-11 | $23.95 | $24.62 | $23.87 | $24.52 | $20.58 | 887,434 |
| 2018-07-10 | $23.76 | $24.13 | $23.69 | $23.98 | $20.12 | 931,272 |
| 2018-07-09 | $23.85 | $23.85 | $23.46 | $23.77 | $19.95 | 954,382 |
| 2018-07-06 | $24.17 | $24.30 | $23.74 | $23.80 | $19.97 | 833,220 |
| 2018-07-05 | $23.89 | $24.10 | $23.58 | $24.08 | $20.21 | 1,584,870 |
| 2018-07-03 | $23.59 | $24.00 | $23.36 | $23.80 | $19.97 | 581,896 |
| 2018-07-02 | $23.81 | $24.05 | $23.26 | $23.57 | $19.78 | 1,165,714 |
| 2018-06-29 | $23.25 | $24.17 | $23.12 | $23.89 | $20.05 | 1,923,608 |
| 2018-06-28 | $23.01 | $23.87 | $23.01 | $23.71 | $19.54 | 1,771,322 |
| 2018-06-27 | $23.20 | $23.30 | $22.57 | $22.99 | $18.95 | 1,684,721 |
| 2018-06-26 | $23.91 | $24.05 | $23.10 | $23.19 | $19.12 | 1,863,867 |
| 2018-06-25 | $23.48 | $23.88 | $23.22 | $23.82 | $19.63 | 1,743,828 |
| 2018-06-22 | $22.69 | $23.55 | $22.62 | $23.42 | $19.30 | 12,821,062 |
| 2018-06-21 | $21.98 | $22.59 | $21.94 | $22.53 | $18.57 | 1,335,310 |
| 2018-06-20 | $21.28 | $22.05 | $21.25 | $21.98 | $18.12 | 1,353,898 |
| 2018-06-19 | $20.98 | $21.53 | $20.91 | $21.23 | $17.50 | 1,168,222 |
| 2018-06-18 | $21.32 | $21.55 | $20.89 | $21.06 | $17.36 | 1,085,790 |
| 2018-06-15 | $21.21 | $21.92 | $21.16 | $21.45 | $17.68 | 1,803,801 |
| 2018-06-14 | $20.96 | $21.21 | $20.78 | $21.19 | $17.47 | 718,996 |
| 2018-06-13 | $21.43 | $21.50 | $20.87 | $20.89 | $17.22 | 579,689 |
| 2018-06-12 | $21.48 | $21.60 | $21.38 | $21.42 | $17.66 | 576,139 |
| 2018-06-11 | $21.45 | $21.58 | $21.29 | $21.46 | $17.69 | 562,894 |
| 2018-06-08 | $21.39 | $21.60 | $21.37 | $21.44 | $17.67 | 637,017 |
| 2018-06-07 | $21.39 | $21.59 | $21.27 | $21.40 | $17.64 | 553,611 |
| 2018-06-06 | $21.55 | $21.58 | $21.01 | $21.34 | $17.59 | 867,490 |
| 2018-06-05 | $21.70 | $21.90 | $21.51 | $21.55 | $17.76 | 715,211 |
| 2018-06-04 | $21.78 | $21.91 | $21.62 | $21.64 | $17.84 | 613,621 |
| 2018-06-01 | $21.55 | $21.92 | $21.43 | $21.67 | $17.86 | 875,640 |
| 2018-05-31 | $21.71 | $21.72 | $21.42 | $21.52 | $17.74 | 1,051,695 |
| 2018-05-30 | $21.48 | $21.80 | $21.37 | $21.68 | $17.87 | 947,288 |
| 2018-05-29 | $21.02 | $21.46 | $21.00 | $21.42 | $17.66 | 687,680 |
| 2018-05-25 | $20.93 | $21.16 | $20.84 | $21.09 | $17.38 | 393,000 |
| 2018-05-24 | $21.16 | $21.25 | $20.70 | $21.01 | $17.32 | 570,686 |
| 2018-05-23 | $20.93 | $21.23 | $20.87 | $21.09 | $17.38 | 382,700 |
| 2018-05-22 | $20.94 | $21.15 | $20.88 | $20.92 | $17.24 | 420,092 |
| 2018-05-21 | $20.79 | $21.11 | $20.73 | $21.06 | $17.36 | 560,854 |
| 2018-05-18 | $20.57 | $20.75 | $20.43 | $20.65 | $17.02 | 704,270 |
| 2018-05-17 | $21.01 | $21.01 | $20.50 | $20.55 | $16.94 | 551,841 |
| 2018-05-16 | $20.55 | $21.12 | $20.54 | $20.98 | $17.29 | 696,693 |
| 2018-05-15 | $20.56 | $20.75 | $20.34 | $20.51 | $16.91 | 739,372 |
| 2018-05-14 | $20.87 | $21.02 | $20.63 | $20.69 | $17.05 | 409,091 |
| 2018-05-11 | $20.78 | $20.97 | $20.61 | $20.87 | $17.20 | 516,962 |
| 2018-05-10 | $20.70 | $20.95 | $20.60 | $20.79 | $17.14 | 485,204 |
| 2018-05-09 | $20.92 | $20.92 | $20.46 | $20.57 | $16.96 | 594,245 |
| 2018-05-08 | $21.61 | $21.61 | $20.79 | $20.87 | $17.20 | 975,127 |
| 2018-05-07 | $21.60 | $21.72 | $21.37 | $21.62 | $17.82 | 756,027 |
| 2018-05-04 | $20.96 | $21.67 | $20.96 | $21.48 | $17.71 | 1,141,717 |
| 2018-05-03 | $20.78 | $21.37 | $20.75 | $21.07 | $17.37 | 733,903 |
| 2018-05-02 | $20.43 | $20.68 | $20.06 | $20.49 | $16.89 | 743,471 |
| 2018-05-01 | $20.09 | $20.54 | $20.01 | $20.44 | $16.85 | 636,194 |
| 2018-04-30 | $20.64 | $20.78 | $20.06 | $20.16 | $16.62 | 869,971 |
| 2018-04-27 | $20.50 | $20.86 | $20.50 | $20.70 | $17.06 | 419,986 |
| 2018-04-26 | $20.42 | $20.57 | $19.91 | $20.49 | $16.89 | 453,174 |
| 2018-04-25 | $20.09 | $20.37 | $19.98 | $20.31 | $16.74 | 352,470 |
| 2018-04-24 | $20.16 | $20.29 | $19.96 | $20.08 | $16.55 | 672,281 |
| 2018-04-23 | $20.37 | $20.48 | $20.11 | $20.16 | $16.62 | 429,795 |
| 2018-04-20 | $20.40 | $20.42 | $19.93 | $20.26 | $16.70 | 576,001 |
| 2018-04-19 | $20.38 | $20.49 | $20.14 | $20.34 | $16.77 | 632,591 |
| 2018-04-18 | $20.51 | $20.65 | $20.33 | $20.44 | $16.85 | 472,822 |
| 2018-04-17 | $20.43 | $20.64 | $20.23 | $20.47 | $16.87 | 455,123 |
| 2018-04-16 | $20.04 | $20.36 | $19.90 | $20.29 | $16.72 | 674,990 |
| 2018-04-13 | $20.21 | $20.21 | $19.74 | $19.95 | $16.44 | 878,782 |
| 2018-04-12 | $20.56 | $20.56 | $20.08 | $20.09 | $16.56 | 688,130 |
| 2018-04-11 | $20.53 | $20.84 | $20.39 | $20.45 | $16.86 | 463,582 |
| 2018-04-10 | $21.05 | $21.19 | $20.52 | $20.62 | $17.00 | 1,030,782 |
| 2018-04-09 | $20.78 | $20.99 | $20.22 | $20.83 | $17.17 | 1,119,388 |
| 2018-04-06 | $20.58 | $20.92 | $20.52 | $20.73 | $17.09 | 822,603 |
| 2018-04-05 | $20.54 | $20.68 | $20.39 | $20.64 | $17.01 | 875,649 |
| 2018-04-04 | $19.52 | $20.54 | $19.50 | $20.52 | $16.91 | 884,836 |
| 2018-04-03 | $19.03 | $19.97 | $19.03 | $19.82 | $16.34 | 923,006 |
| 2018-04-02 | $19.53 | $19.68 | $18.61 | $19.00 | $15.66 | 1,054,895 |
| 2018-03-29 | $19.74 | $20.07 | $19.50 | $19.52 | $16.09 | 876,637 |
| 2018-03-28 | $19.51 | $20.10 | $19.48 | $20.06 | $16.18 | 1,286,234 |
| 2018-03-27 | $19.28 | $19.67 | $19.02 | $19.41 | $15.65 | 1,292,952 |
| 2018-03-26 | $19.85 | $19.92 | $19.06 | $19.27 | $15.54 | 1,060,535 |
| 2018-03-23 | $20.44 | $20.51 | $19.47 | $19.49 | $15.72 | 1,139,690 |
| 2018-03-22 | $20.75 | $20.96 | $20.45 | $20.46 | $16.50 | 776,370 |
| 2018-03-21 | $20.80 | $21.24 | $20.80 | $20.97 | $16.91 | 706,817 |
| 2018-03-20 | $20.80 | $20.96 | $20.64 | $20.77 | $16.75 | 702,227 |
| 2018-03-19 | $21.28 | $21.38 | $20.63 | $20.78 | $16.76 | 1,016,229 |
| 2018-03-16 | $21.35 | $21.60 | $21.25 | $21.49 | $17.33 | 1,302,905 |
| 2018-03-15 | $21.41 | $21.57 | $21.06 | $21.33 | $17.20 | 651,743 |
| 2018-03-14 | $21.71 | $21.82 | $21.37 | $21.40 | $17.26 | 545,223 |
| 2018-03-13 | $22.06 | $22.14 | $21.66 | $21.75 | $17.54 | 462,466 |
| 2018-03-12 | $21.56 | $22.01 | $21.33 | $21.93 | $17.69 | 854,620 |
| 2018-03-09 | $21.24 | $21.61 | $21.14 | $21.52 | $17.36 | 886,601 |
| 2018-03-08 | $21.78 | $21.82 | $21.08 | $21.21 | $17.11 | 670,881 |
| 2018-03-07 | $21.55 | $21.81 | $21.44 | $21.76 | $17.55 | 728,153 |
| 2018-03-06 | $21.51 | $22.00 | $21.32 | $21.71 | $17.51 | 777,672 |
| 2018-03-05 | $21.23 | $21.51 | $20.97 | $21.29 | $17.17 | 754,746 |
| 2018-03-02 | $21.03 | $21.35 | $20.83 | $21.31 | $17.19 | 661,529 |
| 2018-03-01 | $20.70 | $21.57 | $20.70 | $21.32 | $17.19 | 904,760 |
| 2018-02-28 | $20.95 | $21.29 | $20.78 | $20.79 | $16.77 | 1,547,678 |
| 2018-02-27 | $21.84 | $21.97 | $20.79 | $20.79 | $16.77 | 803,666 |
| 2018-02-26 | $22.11 | $22.12 | $21.76 | $21.86 | $17.63 | 566,821 |
| 2018-02-23 | $21.81 | $22.27 | $21.78 | $22.11 | $17.83 | 705,415 |
| 2018-02-22 | $21.78 | $22.09 | $21.57 | $21.67 | $17.48 | 668,512 |
| 2018-02-21 | $21.23 | $21.97 | $21.08 | $21.63 | $17.44 | 905,785 |
| 2018-02-20 | $21.17 | $21.72 | $21.11 | $21.27 | $17.15 | 716,332 |
| 2018-02-16 | $21.61 | $21.95 | $21.28 | $21.31 | $17.19 | 1,137,834 |
| 2018-02-15 | $21.42 | $22.24 | $20.63 | $21.47 | $17.32 | 1,584,392 |
| 2018-02-14 | $21.22 | $21.79 | $21.05 | $21.66 | $17.47 | 1,967,612 |
| 2018-02-13 | $20.10 | $21.39 | $20.10 | $21.26 | $17.15 | 1,615,176 |
| 2018-02-12 | $20.19 | $20.36 | $19.59 | $20.22 | $16.31 | 836,945 |
| 2018-02-09 | $20.06 | $20.29 | $19.75 | $20.14 | $16.24 | 771,764 |
| 2018-02-08 | $20.38 | $20.70 | $19.91 | $19.92 | $16.07 | 825,506 |
| 2018-02-07 | $20.71 | $21.02 | $20.37 | $20.37 | $16.43 | 904,802 |
| 2018-02-06 | $20.92 | $21.39 | $20.56 | $20.72 | $16.71 | 1,049,656 |
| 2018-02-05 | $22.08 | $22.20 | $20.72 | $21.38 | $17.24 | 1,582,535 |
| 2018-02-02 | $22.67 | $22.81 | $22.21 | $22.31 | $17.99 | 689,552 |
| 2018-02-01 | $23.15 | $23.38 | $22.83 | $22.87 | $18.45 | 662,409 |
| 2018-01-31 | $22.95 | $23.30 | $22.76 | $23.21 | $18.72 | 953,837 |
| 2018-01-30 | $22.82 | $22.96 | $22.52 | $22.80 | $18.39 | 684,341 |
| 2018-01-29 | $24.19 | $24.19 | $22.96 | $23.06 | $18.60 | 1,464,104 |
| 2018-01-26 | $22.90 | $24.14 | $22.09 | $24.03 | $19.38 | 2,034,154 |
| 2018-01-25 | $22.62 | $22.80 | $22.24 | $22.78 | $18.37 | 1,436,089 |
| 2018-01-24 | $22.31 | $22.72 | $22.16 | $22.57 | $18.20 | 818,196 |
| 2018-01-23 | $22.53 | $22.54 | $21.99 | $22.24 | $17.94 | 659,900 |
| 2018-01-22 | $22.35 | $22.58 | $22.11 | $22.43 | $18.09 | 590,849 |
| 2018-01-19 | $22.05 | $22.40 | $21.97 | $22.34 | $18.02 | 561,640 |
| 2018-01-18 | $22.18 | $22.20 | $21.76 | $21.98 | $17.73 | 901,800 |
| 2018-01-17 | $22.71 | $22.71 | $22.13 | $22.22 | $17.92 | 1,160,437 |
| 2018-01-16 | $22.42 | $22.92 | $22.42 | $22.54 | $18.18 | 1,030,168 |
| 2018-01-12 | $22.54 | $22.54 | $21.92 | $22.32 | $18.00 | 1,168,314 |
| 2018-01-11 | $21.82 | $22.61 | $21.66 | $22.61 | $18.24 | 1,405,147 |
| 2018-01-10 | $22.44 | $22.46 | $21.68 | $21.70 | $17.50 | 1,100,848 |
| 2018-01-09 | $23.55 | $23.57 | $22.37 | $22.44 | $18.10 | 1,151,627 |
| 2018-01-08 | $22.73 | $23.69 | $22.73 | $23.55 | $18.99 | 1,204,292 |
| 2018-01-05 | $22.64 | $22.80 | $22.30 | $22.73 | $18.33 | 987,766 |
| 2018-01-04 | $22.92 | $22.98 | $22.53 | $22.59 | $18.22 | 861,948 |
| 2018-01-03 | $22.59 | $22.98 | $22.59 | $22.86 | $18.44 | 986,099 |
| 2018-01-02 | $22.57 | $22.68 | $22.19 | $22.55 | $18.19 | 955,969 |
| 2017-12-29 | $21.93 | $22.76 | $21.77 | $22.50 | $18.15 | 2,423,108 |
| 2017-12-28 | $22.35 | $22.44 | $22.10 | $22.36 | $17.70 | 2,722,106 |
| 2017-12-27 | $22.45 | $22.55 | $22.03 | $22.36 | $17.70 | 1,989,725 |
| 2017-12-26 | $22.33 | $22.59 | $22.29 | $22.40 | $17.73 | 338,590 |
| 2017-12-22 | $22.23 | $22.57 | $21.98 | $22.36 | $17.70 | 726,690 |
| 2017-12-21 | $22.00 | $22.27 | $21.92 | $22.14 | $17.53 | 589,333 |
| 2017-12-20 | $22.35 | $22.45 | $21.93 | $21.95 | $17.38 | 874,399 |
| 2017-12-19 | $22.54 | $22.54 | $22.03 | $22.20 | $17.58 | 706,299 |
| 2017-12-18 | $22.30 | $22.78 | $22.24 | $22.53 | $17.84 | 721,389 |
| 2017-12-15 | $21.79 | $22.52 | $21.75 | $22.08 | $17.48 | 2,038,938 |
| 2017-12-14 | $21.76 | $22.06 | $21.72 | $21.77 | $17.24 | 837,834 |
| 2017-12-13 | $21.83 | $22.13 | $21.70 | $21.78 | $17.24 | 1,108,873 |
| 2017-12-12 | $22.05 | $22.16 | $21.41 | $21.82 | $17.28 | 1,438,091 |
| 2017-12-11 | $22.49 | $22.52 | $22.05 | $22.08 | $17.48 | 696,063 |
| 2017-12-08 | $22.65 | $22.70 | $22.48 | $22.55 | $17.85 | 393,092 |
| 2017-12-07 | $22.39 | $22.70 | $22.21 | $22.56 | $17.86 | 596,602 |
| 2017-12-06 | $22.41 | $22.79 | $22.35 | $22.39 | $17.73 | 752,039 |
| 2017-12-05 | $23.14 | $23.14 | $22.35 | $22.48 | $17.80 | 1,007,833 |
| 2017-12-04 | $23.39 | $23.43 | $22.92 | $23.15 | $18.33 | 718,961 |
| 2017-12-01 | $23.46 | $23.74 | $22.78 | $23.21 | $18.38 | 1,042,953 |
| 2017-11-30 | $23.35 | $23.83 | $23.20 | $23.51 | $18.61 | 1,153,396 |
| 2017-11-29 | $23.36 | $23.54 | $22.93 | $23.35 | $18.49 | 629,725 |
| 2017-11-28 | $23.13 | $23.47 | $23.02 | $23.44 | $18.56 | 587,741 |
| 2017-11-27 | $23.01 | $23.23 | $22.92 | $23.11 | $18.30 | 529,313 |
| 2017-11-24 | $23.33 | $23.33 | $22.88 | $23.00 | $18.21 | 304,940 |
| 2017-11-22 | $23.01 | $23.26 | $22.77 | $23.20 | $18.37 | 409,726 |
| 2017-11-21 | $23.35 | $23.39 | $22.87 | $23.05 | $18.25 | 732,511 |
| 2017-11-20 | $23.24 | $23.46 | $23.15 | $23.21 | $18.38 | 579,868 |
| 2017-11-17 | $23.35 | $23.60 | $23.14 | $23.21 | $18.38 | 725,106 |
| 2017-11-16 | $23.16 | $23.60 | $23.14 | $23.41 | $18.53 | 619,875 |
| 2017-11-15 | $22.79 | $23.70 | $22.67 | $23.17 | $18.34 | 1,228,042 |
| 2017-11-14 | $24.29 | $24.29 | $22.89 | $22.92 | $18.15 | 2,015,078 |
| 2017-11-13 | $24.61 | $24.80 | $24.28 | $24.37 | $19.29 | 839,664 |
| 2017-11-10 | $25.49 | $25.56 | $24.35 | $24.61 | $19.48 | 1,085,776 |
| 2017-11-09 | $26.00 | $26.49 | $25.71 | $25.82 | $20.44 | 1,091,943 |
| 2017-11-08 | $24.90 | $26.07 | $24.79 | $26.01 | $20.59 | 1,017,541 |
| 2017-11-07 | $24.92 | $25.33 | $24.74 | $24.99 | $19.79 | 580,381 |
| 2017-11-06 | $24.74 | $25.16 | $24.46 | $24.86 | $19.68 | 588,374 |
| 2017-11-03 | $24.50 | $24.69 | $24.36 | $24.53 | $19.42 | 502,850 |
| 2017-11-02 | $24.59 | $25.07 | $24.51 | $24.62 | $19.49 | 842,629 |
| 2017-11-01 | $24.87 | $24.90 | $24.41 | $24.51 | $19.41 | 839,390 |
| 2017-10-31 | $24.45 | $24.90 | $24.21 | $24.66 | $19.52 | 1,056,275 |
| 2017-10-30 | $24.92 | $24.94 | $24.27 | $24.45 | $19.36 | 516,349 |
| 2017-10-27 | $24.86 | $25.09 | $24.48 | $24.95 | $19.75 | 597,209 |
| 2017-10-26 | $24.56 | $25.03 | $24.54 | $24.75 | $19.60 | 1,030,538 |
| 2017-10-25 | $24.81 | $24.95 | $24.39 | $24.54 | $19.43 | 901,545 |
| 2017-10-24 | $25.76 | $25.86 | $24.50 | $24.74 | $19.59 | 1,061,085 |
| 2017-10-23 | $26.17 | $26.24 | $25.68 | $25.72 | $20.36 | 462,722 |
| 2017-10-20 | $26.07 | $26.28 | $25.85 | $26.12 | $20.68 | 512,765 |
| 2017-10-19 | $26.16 | $26.17 | $25.69 | $25.99 | $20.58 | 521,946 |
| 2017-10-18 | $26.64 | $26.98 | $26.17 | $26.33 | $20.85 | 889,603 |
| 2017-10-17 | $25.70 | $27.50 | $25.55 | $26.60 | $21.06 | 1,878,553 |
| 2017-10-16 | $25.94 | $26.14 | $25.67 | $25.72 | $20.36 | 549,181 |
| 2017-10-13 | $26.12 | $26.13 | $25.74 | $25.94 | $20.54 | 333,207 |
| 2017-10-12 | $25.97 | $26.15 | $25.84 | $25.96 | $20.55 | 381,945 |
| 2017-10-11 | $26.03 | $26.16 | $25.82 | $25.98 | $20.57 | 337,892 |
| 2017-10-10 | $25.90 | $26.40 | $25.69 | $25.95 | $20.55 | 543,854 |
| 2017-10-09 | $25.67 | $26.04 | $25.67 | $25.88 | $20.49 | 378,050 |
| 2017-10-06 | $26.16 | $26.17 | $25.57 | $25.67 | $20.32 | 615,072 |
| 2017-10-05 | $26.00 | $26.46 | $25.94 | $26.19 | $20.74 | 497,807 |
| 2017-10-04 | $26.00 | $26.28 | $25.72 | $25.94 | $20.54 | 502,737 |
| 2017-10-03 | $26.12 | $26.36 | $25.82 | $25.95 | $20.55 | 702,787 |
| 2017-10-02 | $26.94 | $26.94 | $25.95 | $26.16 | $20.71 | 653,181 |
| 2017-09-29 | $25.83 | $26.98 | $25.81 | $26.77 | $21.19 | 1,162,047 |
| 2017-09-28 | $26.15 | $26.30 | $25.60 | $26.25 | $20.46 | 755,409 |
| 2017-09-27 | $25.44 | $26.14 | $25.38 | $26.09 | $20.34 | 735,852 |
| 2017-09-26 | $25.87 | $25.90 | $25.37 | $25.48 | $19.86 | 594,119 |
| 2017-09-25 | $25.63 | $25.94 | $25.50 | $25.79 | $20.10 | 477,771 |
| 2017-09-22 | $25.50 | $25.76 | $25.34 | $25.53 | $19.90 | 454,068 |
| 2017-09-21 | $25.82 | $25.85 | $25.39 | $25.44 | $19.83 | 542,755 |
| 2017-09-20 | $25.63 | $26.00 | $25.63 | $25.85 | $20.15 | 377,880 |
| 2017-09-19 | $26.32 | $26.46 | $25.53 | $25.59 | $19.95 | 693,551 |
| 2017-09-18 | $26.13 | $26.47 | $26.09 | $26.30 | $20.50 | 478,027 |
| 2017-09-15 | $25.61 | $26.39 | $25.61 | $26.09 | $20.34 | 954,249 |
| 2017-09-14 | $25.92 | $26.13 | $25.66 | $25.81 | $20.12 | 436,681 |
| 2017-09-13 | $25.99 | $26.24 | $25.76 | $25.94 | $20.22 | 472,494 |
| 2017-09-12 | $26.30 | $26.48 | $25.93 | $26.04 | $20.30 | 431,833 |
| 2017-09-11 | $27.01 | $27.48 | $26.20 | $26.26 | $20.47 | 634,902 |
| 2017-09-08 | $26.40 | $26.97 | $26.27 | $26.88 | $20.95 | 469,044 |
| 2017-09-07 | $26.81 | $26.93 | $26.22 | $26.42 | $20.59 | 574,389 |
| 2017-09-06 | $26.54 | $27.16 | $26.54 | $26.80 | $20.89 | 952,630 |
| 2017-09-05 | $26.73 | $26.84 | $26.24 | $26.37 | $20.56 | 685,373 |
| 2017-09-01 | $26.80 | $27.25 | $26.75 | $26.75 | $20.85 | 581,592 |
| 2017-08-31 | $26.58 | $26.92 | $26.38 | $26.80 | $20.89 | 988,833 |
| 2017-08-30 | $26.01 | $26.53 | $25.59 | $26.48 | $20.64 | 744,110 |
| 2017-08-29 | $25.10 | $26.53 | $25.01 | $26.09 | $20.34 | 1,031,919 |
| 2017-08-28 | $24.98 | $25.57 | $24.98 | $25.29 | $19.71 | 1,527,124 |
| 2017-08-25 | $24.83 | $25.12 | $24.55 | $24.85 | $19.37 | 800,017 |
| 2017-08-24 | $25.02 | $25.22 | $24.73 | $24.78 | $19.32 | 419,294 |
| 2017-08-23 | $24.93 | $25.03 | $24.80 | $24.93 | $19.43 | 429,622 |
| 2017-08-22 | $24.46 | $25.16 | $24.40 | $24.99 | $19.48 | 744,720 |
| 2017-08-21 | $24.34 | $24.62 | $24.16 | $24.40 | $19.02 | 561,885 |
| 2017-08-18 | $24.51 | $24.85 | $24.25 | $24.42 | $19.04 | 619,050 |
| 2017-08-17 | $25.25 | $25.28 | $24.53 | $24.59 | $19.17 | 722,667 |
| 2017-08-16 | $25.96 | $26.34 | $25.24 | $25.29 | $19.71 | 701,645 |
| 2017-08-15 | $26.14 | $26.87 | $25.93 | $25.96 | $20.24 | 849,518 |
| 2017-08-14 | $26.27 | $26.42 | $25.95 | $25.96 | $20.24 | 618,386 |
| 2017-08-11 | $25.19 | $26.17 | $25.13 | $25.99 | $20.26 | 1,063,621 |
| 2017-08-10 | $25.43 | $25.92 | $25.23 | $25.40 | $19.80 | 671,310 |
| 2017-08-09 | $26.26 | $26.26 | $25.11 | $25.52 | $19.89 | 1,085,021 |
| 2017-08-08 | $25.21 | $26.79 | $24.36 | $26.33 | $20.52 | 2,059,344 |
| 2017-08-07 | $27.00 | $27.00 | $25.36 | $25.96 | $20.24 | 1,570,388 |
| 2017-08-04 | $27.15 | $27.46 | $26.87 | $27.20 | $21.20 | 1,290,187 |
| 2017-08-03 | $26.52 | $27.37 | $26.46 | $27.00 | $21.05 | 817,565 |
| 2017-08-02 | $27.55 | $27.55 | $26.31 | $26.43 | $20.60 | 643,587 |
| 2017-08-01 | $27.86 | $27.96 | $27.52 | $27.53 | $21.46 | 433,537 |
| 2017-07-31 | $27.31 | $27.84 | $27.07 | $27.70 | $21.59 | 1,001,272 |
| 2017-07-28 | $27.67 | $27.71 | $26.84 | $27.23 | $21.23 | 532,304 |
| 2017-07-27 | $27.75 | $28.00 | $27.25 | $27.67 | $21.57 | 908,802 |
| 2017-07-26 | $28.67 | $28.81 | $27.80 | $27.87 | $21.72 | 715,364 |
| 2017-07-25 | $28.73 | $29.14 | $28.48 | $28.69 | $22.36 | 957,841 |
| 2017-07-24 | $28.86 | $29.00 | $28.36 | $28.50 | $22.22 | 439,458 |
| 2017-07-21 | $29.13 | $29.15 | $28.41 | $28.87 | $22.50 | 471,008 |
| 2017-07-20 | $29.05 | $29.23 | $28.82 | $29.03 | $22.63 | 435,463 |
| 2017-07-19 | $28.50 | $29.21 | $28.41 | $28.93 | $22.55 | 578,120 |
| 2017-07-18 | $28.66 | $28.86 | $28.38 | $28.40 | $22.14 | 594,598 |
| 2017-07-17 | $28.34 | $28.80 | $28.07 | $28.66 | $22.34 | 666,754 |
| 2017-07-14 | $28.03 | $28.60 | $27.89 | $28.38 | $22.12 | 614,395 |
| 2017-07-13 | $27.93 | $28.10 | $27.75 | $27.80 | $21.67 | 650,879 |
| 2017-07-12 | $27.18 | $28.02 | $27.14 | $27.98 | $21.81 | 637,685 |
| 2017-07-11 | $27.00 | $27.16 | $26.62 | $26.90 | $20.97 | 628,725 |
| 2017-07-10 | $27.52 | $27.88 | $27.00 | $27.03 | $21.07 | 500,108 |
| 2017-07-07 | $27.36 | $27.76 | $27.26 | $27.50 | $21.44 | 566,616 |
| 2017-07-06 | $27.75 | $27.83 | $27.29 | $27.36 | $21.33 | 581,435 |
| 2017-07-05 | $27.66 | $28.16 | $27.57 | $27.97 | $21.80 | 579,852 |
| 2017-07-03 | $27.57 | $27.92 | $27.34 | $27.57 | $21.49 | 418,364 |
| 2017-06-30 | $27.59 | $27.84 | $27.33 | $27.58 | $21.50 | 593,671 |
| 2017-06-29 | $27.67 | $27.83 | $27.12 | $27.45 | $21.40 | 802,571 |
| 2017-06-28 | $27.94 | $28.38 | $27.51 | $28.14 | $21.60 | 939,510 |
| 2017-06-27 | $28.60 | $28.88 | $27.73 | $27.77 | $21.32 | 942,533 |
| 2017-06-26 | $28.40 | $28.99 | $28.40 | $28.64 | $21.99 | 686,633 |
| 2017-06-23 | $28.34 | $28.99 | $28.24 | $28.37 | $21.78 | 960,832 |
| 2017-06-22 | $27.73 | $28.48 | $27.58 | $28.29 | $21.72 | 813,718 |
| 2017-06-21 | $27.71 | $28.06 | $27.39 | $27.71 | $21.27 | 1,039,864 |
| 2017-06-20 | $28.31 | $28.44 | $27.03 | $27.67 | $21.24 | 1,165,339 |
| 2017-06-19 | $28.04 | $28.47 | $27.87 | $28.30 | $21.73 | 2,065,152 |
| 2017-06-16 | $28.92 | $28.92 | $27.63 | $28.03 | $21.52 | 2,677,366 |
| 2017-06-15 | $29.16 | $29.74 | $28.95 | $29.04 | $22.30 | 1,019,014 |
| 2017-06-14 | $30.31 | $30.60 | $29.06 | $29.45 | $22.61 | 1,096,937 |
| 2017-06-13 | $30.72 | $30.91 | $30.15 | $30.25 | $23.22 | 776,839 |
| 2017-06-12 | $31.51 | $31.86 | $30.48 | $30.64 | $23.52 | 2,052,630 |
| 2017-06-09 | $29.96 | $31.73 | $29.94 | $31.62 | $24.28 | 1,237,293 |
| 2017-06-08 | $28.93 | $30.40 | $28.64 | $29.87 | $22.93 | 1,055,463 |
| 2017-06-07 | $29.53 | $29.59 | $28.48 | $28.96 | $22.23 | 986,114 |
| 2017-06-06 | $29.47 | $29.72 | $29.16 | $29.53 | $22.67 | 530,510 |
| 2017-06-05 | $29.81 | $29.83 | $29.37 | $29.59 | $22.72 | 764,764 |
| 2017-06-02 | $29.29 | $30.13 | $29.28 | $29.86 | $22.93 | 851,913 |
| 2017-06-01 | $28.83 | $29.31 | $28.74 | $29.23 | $22.44 | 770,719 |
| 2017-05-31 | $29.60 | $29.76 | $28.73 | $28.75 | $22.07 | 1,338,639 |
| 2017-05-30 | $30.00 | $30.43 | $29.44 | $29.52 | $22.66 | 722,615 |
| 2017-05-26 | $30.28 | $30.47 | $29.87 | $30.09 | $23.10 | 675,052 |
| 2017-05-25 | $29.42 | $30.51 | $29.24 | $30.37 | $23.32 | 954,414 |
| 2017-05-24 | $29.46 | $29.49 | $29.01 | $29.37 | $22.55 | 1,202,275 |
| 2017-05-23 | $30.49 | $31.20 | $29.31 | $29.34 | $22.53 | 1,702,122 |
| 2017-05-22 | $31.38 | $31.51 | $30.32 | $30.41 | $23.35 | 976,667 |
| 2017-05-19 | $30.96 | $32.25 | $30.84 | $31.34 | $24.06 | 1,609,224 |
| 2017-05-18 | $30.49 | $31.09 | $29.20 | $30.72 | $23.59 | 2,425,713 |
| 2017-05-17 | $33.58 | $33.88 | $29.68 | $30.74 | $23.60 | 4,851,366 |
| 2017-05-16 | $33.79 | $34.31 | $33.46 | $34.19 | $26.25 | 1,014,936 |
| 2017-05-15 | $33.08 | $34.09 | $32.99 | $33.84 | $25.98 | 847,057 |
| 2017-05-12 | $32.94 | $33.36 | $32.78 | $33.27 | $25.54 | 634,414 |
| 2017-05-11 | $33.54 | $33.64 | $32.67 | $32.81 | $25.19 | 568,450 |
| 2017-05-10 | $33.68 | $34.13 | $33.52 | $33.68 | $25.86 | 771,164 |
| 2017-05-09 | $33.98 | $34.16 | $33.33 | $33.76 | $25.92 | 828,971 |
| 2017-05-08 | $33.45 | $34.13 | $33.25 | $34.01 | $26.11 | 730,097 |
| 2017-05-05 | $32.61 | $33.47 | $32.61 | $33.47 | $25.70 | 1,041,525 |
| 2017-05-04 | $33.50 | $33.63 | $31.22 | $32.61 | $25.04 | 2,263,761 |
| 2017-05-03 | $33.65 | $33.67 | $32.64 | $32.86 | $25.23 | 1,157,024 |
| 2017-05-02 | $34.12 | $34.20 | $33.04 | $33.68 | $25.86 | 1,020,939 |
| 2017-05-01 | $34.54 | $34.73 | $34.08 | $34.23 | $26.28 | 780,462 |
| 2017-04-28 | $34.82 | $34.94 | $34.01 | $34.45 | $26.45 | 1,180,294 |
| 2017-04-27 | $34.81 | $35.04 | $34.57 | $34.94 | $26.83 | 737,192 |
| 2017-04-26 | $34.36 | $34.91 | $34.05 | $34.75 | $26.68 | 601,274 |
| 2017-04-25 | $34.31 | $35.10 | $34.17 | $34.45 | $26.45 | 927,511 |
| 2017-04-24 | $34.22 | $34.36 | $33.81 | $34.14 | $26.21 | 874,737 |
| 2017-04-21 | $33.47 | $34.21 | $33.18 | $34.01 | $26.11 | 1,146,831 |
| 2017-04-20 | $33.46 | $33.91 | $33.34 | $33.55 | $25.76 | 618,655 |
| 2017-04-19 | $33.38 | $33.74 | $33.02 | $33.36 | $25.61 | 778,395 |
| 2017-04-18 | $33.61 | $33.97 | $33.18 | $33.38 | $25.63 | 582,666 |
| 2017-04-17 | $33.20 | $33.69 | $33.06 | $33.69 | $25.87 | 690,174 |
| 2017-04-13 | $33.01 | $33.30 | $32.80 | $33.18 | $25.47 | 705,510 |
| 2017-04-12 | $33.36 | $33.48 | $32.58 | $33.07 | $25.39 | 1,013,461 |
| 2017-04-11 | $32.25 | $33.43 | $32.14 | $33.38 | $25.63 | 1,320,568 |
| 2017-04-10 | $32.00 | $32.40 | $31.85 | $32.05 | $24.61 | 422,222 |
| 2017-04-07 | $31.78 | $32.18 | $31.59 | $31.93 | $24.51 | 736,019 |
| 2017-04-06 | $31.32 | $31.97 | $31.16 | $31.90 | $24.49 | 556,873 |
| 2017-04-05 | $31.20 | $31.66 | $31.07 | $31.33 | $24.05 | 977,665 |
| 2017-04-04 | $30.94 | $31.46 | $30.80 | $31.18 | $23.94 | 796,020 |
| 2017-04-03 | $31.35 | $31.47 | $30.82 | $31.03 | $23.82 | 1,012,322 |
| 2017-03-31 | $31.40 | $31.90 | $31.11 | $31.42 | $24.12 | 853,522 |
| 2017-03-30 | $31.12 | $31.76 | $31.11 | $31.45 | $24.15 | 955,404 |
| 2017-03-29 | $31.32 | $31.74 | $31.24 | $31.60 | $23.94 | 752,881 |
| 2017-03-28 | $31.47 | $31.58 | $31.04 | $31.37 | $23.77 | 674,626 |
| 2017-03-27 | $31.34 | $31.64 | $30.30 | $31.55 | $23.90 | 1,416,893 |
| 2017-03-24 | $32.61 | $32.90 | $31.72 | $31.75 | $24.06 | 771,886 |
| 2017-03-23 | $32.39 | $33.05 | $32.26 | $32.54 | $24.65 | 739,386 |
| 2017-03-22 | $31.65 | $32.41 | $31.32 | $32.34 | $24.50 | 629,857 |
| 2017-03-21 | $32.76 | $33.09 | $31.69 | $31.72 | $24.03 | 1,253,331 |
| 2017-03-20 | $32.81 | $32.88 | $32.34 | $32.72 | $24.79 | 895,223 |
| 2017-03-17 | $32.65 | $33.19 | $32.31 | $33.05 | $25.04 | 2,114,291 |
| 2017-03-16 | $32.33 | $32.97 | $32.22 | $32.65 | $24.74 | 1,050,778 |
| 2017-03-15 | $31.90 | $32.50 | $31.90 | $32.34 | $24.50 | 996,144 |
| 2017-03-14 | $31.78 | $31.95 | $31.47 | $31.88 | $24.15 | 735,909 |
| 2017-03-13 | $31.88 | $32.09 | $31.62 | $31.91 | $24.18 | 733,884 |
| 2017-03-10 | $32.15 | $32.41 | $31.63 | $31.83 | $24.12 | 937,940 |
| 2017-03-09 | $31.44 | $32.19 | $31.37 | $31.96 | $24.21 | 1,049,231 |
| 2017-03-08 | $31.41 | $32.13 | $31.20 | $31.66 | $23.99 | 1,730,332 |
| 2017-03-07 | $32.44 | $32.55 | $31.65 | $31.88 | $24.15 | 1,530,824 |
| 2017-03-06 | $34.19 | $34.27 | $32.52 | $32.57 | $24.68 | 2,083,040 |
| 2017-03-03 | $33.96 | $34.42 | $33.69 | $34.42 | $26.08 | 1,213,189 |
| 2017-03-02 | $34.02 | $34.09 | $33.68 | $33.92 | $25.70 | 2,424,651 |
| 2017-03-01 | $33.68 | $34.87 | $33.68 | $34.35 | $26.03 | 1,925,253 |
| 2017-02-28 | $34.18 | $34.25 | $33.35 | $33.70 | $25.53 | 3,179,319 |
| 2017-02-27 | $35.03 | $35.05 | $34.33 | $34.46 | $26.11 | 1,478,102 |
| 2017-02-24 | $34.58 | $35.33 | $34.10 | $35.03 | $26.54 | 1,787,052 |
| 2017-02-23 | $34.59 | $34.69 | $33.78 | $34.00 | $25.76 | 1,300,242 |
| 2017-02-22 | $34.68 | $34.82 | $34.15 | $34.50 | $26.14 | 1,707,800 |
| 2017-02-21 | $32.79 | $34.10 | $32.75 | $34.06 | $25.81 | 1,471,142 |
| 2017-02-17 | $32.50 | $32.81 | $32.19 | $32.77 | $24.83 | 1,103,647 |
| 2017-02-16 | $32.65 | $32.94 | $32.43 | $32.69 | $24.77 | 1,466,422 |
| 2017-02-15 | $32.35 | $32.75 | $31.64 | $32.74 | $24.81 | 1,608,552 |
| 2017-02-14 | $31.60 | $32.58 | $31.58 | $32.58 | $24.68 | 1,797,622 |
| 2017-02-13 | $31.04 | $31.99 | $30.94 | $31.71 | $24.02 | 1,844,783 |
| 2017-02-10 | $31.18 | $31.25 | $30.44 | $30.79 | $23.33 | 1,538,412 |
| 2017-02-09 | $30.68 | $32.00 | $30.39 | $30.99 | $23.48 | 3,031,879 |
| 2017-02-08 | $29.13 | $29.76 | $28.81 | $29.47 | $22.33 | 1,247,896 |
| 2017-02-07 | $29.40 | $29.48 | $28.88 | $29.10 | $22.05 | 1,641,751 |
| 2017-02-06 | $29.41 | $29.72 | $29.16 | $29.43 | $22.30 | 905,310 |
| 2017-02-03 | $29.42 | $29.72 | $29.24 | $29.49 | $22.34 | 925,696 |
| 2017-02-02 | $29.32 | $29.62 | $28.99 | $29.27 | $22.18 | 1,152,535 |
| 2017-02-01 | $29.18 | $29.66 | $28.94 | $29.40 | $22.27 | 917,015 |
| 2017-01-31 | $29.19 | $29.29 | $28.87 | $29.04 | $22.00 | 1,327,639 |
| 2017-01-30 | $29.21 | $29.22 | $28.62 | $29.06 | $22.02 | 832,919 |
| 2017-01-27 | $29.66 | $29.78 | $28.93 | $29.13 | $22.07 | 1,031,054 |
| 2017-01-26 | $29.28 | $29.89 | $29.04 | $29.50 | $22.35 | 942,943 |
| 2017-01-25 | $29.92 | $30.32 | $28.63 | $29.20 | $22.12 | 2,646,062 |
| 2017-01-24 | $28.75 | $29.82 | $28.44 | $29.65 | $22.46 | 1,648,655 |
| 2017-01-23 | $28.17 | $28.70 | $28.04 | $28.34 | $21.47 | 1,081,805 |
| 2017-01-20 | $27.78 | $28.32 | $27.71 | $28.06 | $21.26 | 1,611,645 |
| 2017-01-19 | $27.69 | $27.96 | $27.24 | $27.51 | $20.84 | 984,150 |
| 2017-01-18 | $27.80 | $28.20 | $27.46 | $27.83 | $21.09 | 1,020,922 |
| 2017-01-17 | $27.34 | $27.84 | $27.27 | $27.72 | $21.00 | 1,409,543 |
| 2017-01-13 | $26.88 | $27.27 | $26.83 | $27.22 | $20.62 | 944,960 |
| 2017-01-12 | $26.76 | $26.99 | $26.39 | $26.69 | $20.22 | 1,451,791 |
| 2017-01-11 | $26.03 | $26.88 | $25.30 | $26.86 | $20.35 | 3,038,219 |
| 2017-01-10 | $25.28 | $27.18 | $25.11 | $26.48 | $20.06 | 5,945,489 |
| 2017-01-09 | $24.78 | $25.37 | $24.32 | $25.29 | $19.16 | 1,629,818 |
| 2017-01-06 | $24.26 | $24.99 | $24.18 | $24.74 | $18.74 | 1,352,669 |
| 2017-01-05 | $24.81 | $24.81 | $23.90 | $24.36 | $18.46 | 1,453,738 |
| 2017-01-04 | $24.95 | $25.15 | $24.74 | $24.86 | $18.84 | 1,278,346 |
| 2017-01-03 | $24.63 | $25.53 | $24.63 | $24.90 | $18.87 | 2,171,257 |
| 2016-12-30 | $24.35 | $24.53 | $24.05 | $24.46 | $18.53 | 1,114,311 |
| 2016-12-29 | $23.65 | $24.57 | $23.65 | $24.41 | $18.49 | 1,198,750 |
| 2016-12-28 | $24.19 | $24.25 | $23.94 | $24.16 | $18.00 | 936,273 |
| 2016-12-27 | $23.86 | $24.25 | $23.84 | $24.16 | $18.00 | 919,360 |
| 2016-12-23 | $23.46 | $23.95 | $23.39 | $23.85 | $17.76 | 870,687 |
| 2016-12-22 | $23.60 | $23.81 | $23.31 | $23.49 | $17.50 | 1,403,653 |
| 2016-12-21 | $24.22 | $24.39 | $23.57 | $23.59 | $17.57 | 1,272,822 |
| 2016-12-20 | $24.11 | $24.59 | $23.87 | $24.25 | $18.06 | 1,893,060 |
| 2016-12-19 | $24.08 | $24.57 | $24.00 | $24.13 | $17.97 | 1,291,705 |
| 2016-12-16 | $24.73 | $25.08 | $23.92 | $24.00 | $17.88 | 5,353,527 |
| 2016-12-15 | $24.85 | $25.36 | $24.49 | $24.53 | $18.27 | 1,504,811 |
| 2016-12-14 | $25.29 | $25.44 | $24.69 | $24.79 | $18.46 | 1,173,468 |
| 2016-12-13 | $25.00 | $25.40 | $24.55 | $25.38 | $18.90 | 1,947,298 |
| 2016-12-12 | $25.27 | $25.44 | $24.68 | $24.92 | $18.56 | 1,628,820 |
| 2016-12-09 | $25.04 | $25.20 | $24.44 | $24.78 | $18.46 | 2,358,569 |
| 2016-12-08 | $24.31 | $26.00 | $23.80 | $25.02 | $18.64 | 2,616,588 |
| 2016-12-07 | $23.88 | $24.48 | $23.79 | $24.27 | $18.08 | 2,277,466 |
| 2016-12-06 | $23.11 | $23.91 | $23.05 | $23.83 | $17.75 | 1,736,995 |
| 2016-12-05 | $23.51 | $24.50 | $22.98 | $23.20 | $17.28 | 2,438,126 |
| 2016-12-02 | $23.82 | $24.27 | $23.21 | $23.32 | $17.37 | 1,765,188 |
| 2016-12-01 | $22.78 | $24.60 | $22.75 | $23.81 | $17.73 | 3,856,199 |
| 2016-11-30 | $22.14 | $22.87 | $21.90 | $22.71 | $16.92 | 2,665,661 |
| 2016-11-29 | $22.31 | $22.79 | $22.08 | $22.27 | $16.59 | 1,139,829 |
| 2016-11-28 | $22.00 | $22.46 | $21.84 | $22.30 | $16.61 | 1,594,493 |
| 2016-11-25 | $22.76 | $22.88 | $21.77 | $22.00 | $16.39 | 988,577 |
| 2016-11-23 | $22.14 | $22.57 | $21.55 | $22.49 | $16.75 | 1,984,975 |
| 2016-11-22 | $21.43 | $22.81 | $21.32 | $22.10 | $16.46 | 2,773,741 |
| 2016-11-21 | $20.38 | $21.45 | $20.36 | $21.27 | $15.84 | 2,470,634 |
| 2016-11-18 | $19.99 | $20.54 | $19.98 | $20.23 | $15.07 | 1,908,837 |
| 2016-11-17 | $20.60 | $20.74 | $19.79 | $19.87 | $14.80 | 2,559,238 |
| 2016-11-16 | $20.32 | $20.87 | $20.30 | $20.65 | $15.38 | 2,203,660 |
| 2016-11-15 | $21.32 | $21.40 | $20.34 | $20.42 | $15.21 | 2,794,469 |
| 2016-11-14 | $20.91 | $21.57 | $20.26 | $20.80 | $15.49 | 4,559,810 |
| 2016-11-11 | $19.81 | $19.81 | $19.15 | $19.44 | $14.48 | 2,869,182 |
| 2016-11-10 | $20.72 | $20.93 | $19.42 | $19.81 | $14.76 | 5,474,939 |
| 2016-11-09 | $19.62 | $22.68 | $18.56 | $20.31 | $15.13 | 22,960,658 |
| 2016-11-08 | $14.33 | $14.33 | $14.02 | $14.19 | $10.57 | 1,564,454 |
| 2016-11-07 | $14.67 | $14.78 | $14.26 | $14.36 | $10.70 | 1,797,046 |
| 2016-11-04 | $14.19 | $14.61 | $14.04 | $14.56 | $10.84 | 2,269,666 |
| 2016-11-03 | $14.30 | $14.48 | $13.93 | $14.15 | $10.54 | 3,325,718 |
| 2016-11-02 | $14.06 | $14.17 | $13.83 | $13.88 | $10.34 | 1,758,729 |
| 2016-11-01 | $14.49 | $14.50 | $13.68 | $14.06 | $10.47 | 3,063,807 |
| 2016-10-31 | $13.28 | $14.52 | $13.28 | $14.45 | $10.76 | 5,109,407 |
| 2016-10-28 | $13.43 | $13.58 | $12.99 | $13.18 | $9.82 | 4,056,656 |
| 2016-10-27 | $13.62 | $13.63 | $13.16 | $13.35 | $9.94 | 1,890,161 |
| 2016-10-26 | $13.75 | $13.92 | $13.60 | $13.63 | $10.15 | 1,129,943 |
| 2016-10-25 | $13.73 | $13.94 | $13.65 | $13.76 | $10.25 | 1,444,482 |
| 2016-10-24 | $14.04 | $14.05 | $13.53 | $13.72 | $10.22 | 1,654,783 |
| 2016-10-21 | $13.61 | $14.10 | $13.34 | $13.99 | $10.42 | 2,976,753 |
| 2016-10-20 | $14.02 | $14.10 | $13.60 | $13.70 | $10.20 | 2,110,927 |
| 2016-10-19 | $14.58 | $14.62 | $13.96 | $14.06 | $10.47 | 1,651,716 |
| 2016-10-18 | $14.93 | $15.40 | $14.52 | $14.55 | $10.84 | 3,680,848 |
| 2016-10-17 | $14.24 | $14.67 | $14.23 | $14.35 | $10.69 | 1,331,835 |
| 2016-10-14 | $14.35 | $14.48 | $14.17 | $14.22 | $10.59 | 1,460,088 |
| 2016-10-13 | $14.24 | $14.38 | $13.95 | $14.23 | $10.60 | 1,967,055 |
| 2016-10-12 | $13.80 | $14.85 | $13.75 | $14.36 | $10.70 | 8,617,491 |
| 2016-10-11 | $13.44 | $13.52 | $13.30 | $13.40 | $9.98 | 1,766,314 |
| 2016-10-10 | $13.50 | $13.59 | $13.42 | $13.45 | $10.02 | 1,730,950 |
| 2016-10-07 | $13.72 | $13.79 | $13.35 | $13.45 | $10.02 | 2,328,150 |
| 2016-10-06 | $13.73 | $13.81 | $13.60 | $13.67 | $10.18 | 1,938,417 |
| 2016-10-05 | $14.10 | $14.11 | $13.68 | $13.76 | $10.25 | 2,674,080 |
| 2016-10-04 | $14.06 | $14.10 | $13.87 | $14.00 | $10.43 | 3,711,696 |
| 2016-10-03 | $13.80 | $14.19 | $13.73 | $14.08 | $10.49 | 3,783,002 |
| 2016-09-30 | $14.00 | $14.05 | $13.76 | $13.87 | $10.33 | 3,940,694 |
| 2016-09-29 | $14.08 | $14.14 | $13.77 | $13.82 | $10.29 | 3,314,751 |
| 2016-09-28 | $14.99 | $15.15 | $14.49 | $14.60 | $10.47 | 6,798,769 |
| 2016-09-27 | $15.61 | $15.90 | $14.65 | $14.78 | $10.59 | 5,189,855 |
| 2016-09-26 | $15.97 | $16.22 | $15.90 | $15.96 | $11.44 | 3,559,527 |
| 2016-09-23 | $16.23 | $16.36 | $15.90 | $15.90 | $11.40 | 3,626,450 |
| 2016-09-22 | $15.78 | $17.18 | $15.77 | $16.34 | $11.71 | 5,320,176 |
| 2016-09-21 | $15.80 | $15.97 | $15.39 | $15.70 | $11.25 | 3,209,738 |
| 2016-09-20 | $16.61 | $16.64 | $15.78 | $15.80 | $11.33 | 2,670,960 |
| 2016-09-19 | $16.20 | $16.61 | $16.04 | $16.60 | $11.90 | 2,662,098 |
| 2016-09-16 | $16.27 | $17.23 | $16.02 | $16.12 | $11.56 | 10,452,262 |
| 2016-09-15 | $15.97 | $16.29 | $15.82 | $16.20 | $11.61 | 2,677,614 |
| 2016-09-14 | $15.46 | $16.04 | $15.39 | $16.02 | $11.48 | 2,788,581 |
| 2016-09-13 | $15.51 | $15.71 | $15.21 | $15.36 | $11.01 | 2,456,757 |
| 2016-09-12 | $15.33 | $15.81 | $15.33 | $15.53 | $11.13 | 2,252,348 |
| 2016-09-09 | $15.97 | $16.05 | $15.35 | $15.49 | $11.10 | 1,880,791 |
| 2016-09-08 | $16.04 | $16.23 | $15.86 | $16.07 | $11.52 | 1,919,883 |
| 2016-09-07 | $16.07 | $16.24 | $15.82 | $16.01 | $11.48 | 554,782 |
| 2016-09-06 | $16.05 | $16.08 | $15.78 | $16.05 | $11.50 | 437,115 |
| 2016-09-02 | $15.64 | $16.17 | $15.64 | $16.05 | $11.50 | 2,751,737 |
| 2016-09-01 | $15.82 | $15.91 | $15.39 | $15.64 | $11.21 | 3,504,128 |
| 2016-08-31 | $16.12 | $16.31 | $15.86 | $15.93 | $11.42 | 3,942,302 |
| 2016-08-30 | $16.55 | $16.73 | $15.92 | $16.02 | $11.48 | 4,238,534 |
| 2016-08-29 | $17.68 | $18.14 | $15.07 | $16.79 | $12.04 | 11,328,676 |
| 2016-08-26 | $18.15 | $18.19 | $17.45 | $17.51 | $12.55 | 1,681,116 |
| 2016-08-25 | $17.96 | $18.30 | $17.44 | $18.14 | $13.00 | 2,911,640 |
| 2016-08-24 | $18.28 | $18.28 | $17.56 | $18.00 | $12.90 | 4,064,569 |
| 2016-08-23 | $19.49 | $19.65 | $18.22 | $18.40 | $13.19 | 5,338,785 |
| 2016-08-22 | $19.42 | $19.77 | $19.21 | $19.36 | $13.88 | 5,385,148 |
| 2016-08-19 | $19.25 | $21.15 | $18.46 | $19.08 | $13.68 | 26,703,656 |
| 2016-08-18 | $27.06 | $27.38 | $13.04 | $17.57 | $12.59 | 39,922,762 |
| 2016-08-17 | $26.81 | $27.40 | $26.59 | $27.22 | $19.51 | 1,315,273 |
| 2016-08-16 | $26.98 | $27.05 | $26.43 | $26.75 | $19.17 | 1,405,017 |
| 2016-08-15 | $27.25 | $27.47 | $26.99 | $26.99 | $19.35 | 1,105,384 |
| 2016-08-12 | $27.40 | $27.58 | $27.15 | $27.20 | $19.50 | 1,391,170 |
| 2016-08-11 | $27.56 | $27.66 | $27.31 | $27.39 | $19.63 | 1,514,319 |
| 2016-08-10 | $28.00 | $28.11 | $27.30 | $27.56 | $19.76 | 1,906,718 |
| 2016-08-09 | $28.59 | $28.69 | $27.75 | $28.00 | $20.07 | 1,822,173 |
| 2016-08-08 | $28.80 | $28.98 | $28.53 | $28.54 | $20.46 | 1,504,374 |
| 2016-08-05 | $29.10 | $29.31 | $28.59 | $28.66 | $20.54 | 1,588,476 |
| 2016-08-04 | $30.53 | $30.89 | $28.56 | $29.11 | $20.87 | 2,910,087 |
| 2016-08-03 | $31.87 | $32.03 | $31.01 | $31.03 | $22.24 | 1,011,803 |
| 2016-08-02 | $32.48 | $32.62 | $31.85 | $31.86 | $22.84 | 442,826 |
| 2016-08-01 | $32.08 | $32.64 | $32.04 | $32.54 | $23.33 | 742,448 |
| 2016-07-29 | $31.67 | $32.23 | $31.67 | $32.05 | $22.97 | 657,267 |
| 2016-07-28 | $31.80 | $32.00 | $31.48 | $31.66 | $22.69 | 796,075 |
| 2016-07-27 | $32.05 | $32.12 | $31.78 | $31.86 | $22.84 | 589,137 |
| 2016-07-26 | $32.37 | $32.54 | $31.93 | $32.11 | $23.02 | 547,471 |
| 2016-07-25 | $32.20 | $32.59 | $32.16 | $32.44 | $23.25 | 494,426 |
| 2016-07-22 | $32.11 | $32.40 | $32.02 | $32.22 | $23.10 | 1,263,898 |
| 2016-07-21 | $32.45 | $32.45 | $31.96 | $32.04 | $22.97 | 779,263 |
| 2016-07-20 | $32.73 | $32.88 | $32.45 | $32.46 | $23.27 | 608,959 |
| 2016-07-19 | $33.09 | $33.09 | $32.48 | $32.72 | $23.45 | 884,832 |
| 2016-07-18 | $33.04 | $33.25 | $33.02 | $33.02 | $23.67 | 639,756 |
| 2016-07-15 | $33.03 | $33.22 | $32.86 | $33.07 | $23.71 | 654,010 |
| 2016-07-14 | $33.49 | $33.53 | $32.99 | $33.00 | $23.66 | 473,395 |
| 2016-07-13 | $33.21 | $33.54 | $32.98 | $33.53 | $24.03 | 706,050 |
| 2016-07-12 | $32.52 | $33.07 | $32.52 | $33.01 | $23.66 | 1,188,655 |
| 2016-07-11 | $32.45 | $33.12 | $32.27 | $32.55 | $23.33 | 931,364 |
| 2016-07-08 | $32.54 | $32.89 | $32.29 | $32.42 | $23.24 | 1,372,864 |
| 2016-07-07 | $33.35 | $33.40 | $32.48 | $32.50 | $23.30 | 1,095,219 |
| 2016-07-06 | $33.46 | $33.57 | $33.13 | $33.52 | $24.03 | 540,852 |
| 2016-07-05 | $33.60 | $33.74 | $33.28 | $33.52 | $24.03 | 712,682 |
| 2016-07-01 | $34.71 | $34.71 | $33.64 | $33.74 | $24.19 | 1,300,335 |
| 2016-06-30 | $34.76 | $35.04 | $34.46 | $35.02 | $25.10 | 778,636 |
| 2016-06-29 | $34.54 | $35.05 | $34.53 | $34.72 | $24.89 | 1,088,460 |
| 2016-06-28 | $34.60 | $34.85 | $34.28 | $34.85 | $24.60 | 734,410 |
| 2016-06-27 | $34.36 | $34.45 | $33.83 | $34.41 | $24.29 | 959,332 |
| 2016-06-24 | $33.79 | $34.75 | $33.71 | $34.39 | $24.27 | 573,721 |
| 2016-06-23 | $34.59 | $34.73 | $34.53 | $34.70 | $24.49 | 442,541 |
| 2016-06-22 | $34.51 | $34.59 | $34.29 | $34.31 | $24.22 | 449,751 |
| 2016-06-21 | $34.19 | $34.45 | $34.19 | $34.37 | $24.26 | 441,710 |
| 2016-06-20 | $34.15 | $34.40 | $34.10 | $34.16 | $24.11 | 482,013 |
| 2016-06-17 | $33.91 | $33.96 | $33.55 | $33.90 | $23.93 | 793,831 |
| 2016-06-16 | $33.50 | $33.93 | $33.29 | $33.84 | $23.89 | 267,501 |
| 2016-06-15 | $33.66 | $33.92 | $33.61 | $33.65 | $23.75 | 390,723 |
| 2016-06-14 | $34.05 | $34.11 | $33.45 | $33.62 | $23.73 | 456,578 |
| 2016-06-13 | $34.33 | $34.56 | $34.08 | $34.15 | $24.10 | 340,260 |
| 2016-06-10 | $34.28 | $34.43 | $33.93 | $34.35 | $24.25 | 621,586 |
| 2016-06-09 | $34.31 | $34.65 | $34.16 | $34.45 | $24.32 | 304,914 |
| 2016-06-08 | $34.51 | $34.67 | $34.29 | $34.38 | $24.27 | 471,921 |
| 2016-06-07 | $34.32 | $34.67 | $34.03 | $34.48 | $24.34 | 404,407 |
| 2016-06-06 | $34.26 | $34.54 | $34.08 | $34.32 | $24.22 | 320,776 |
| 2016-06-03 | $34.03 | $34.41 | $33.84 | $34.30 | $24.21 | 360,716 |
| 2016-06-02 | $33.40 | $33.95 | $33.37 | $33.95 | $23.96 | 491,630 |
| 2016-06-01 | $33.49 | $33.79 | $33.32 | $33.50 | $23.65 | 540,385 |
| 2016-05-31 | $33.71 | $33.88 | $33.51 | $33.60 | $23.72 | 571,323 |
| 2016-05-27 | $33.50 | $33.75 | $33.47 | $33.66 | $23.76 | 352,501 |
| 2016-05-26 | $33.11 | $33.57 | $33.01 | $33.50 | $23.65 | 326,935 |
| 2016-05-25 | $32.92 | $33.12 | $32.72 | $33.07 | $23.34 | 265,895 |
| 2016-05-24 | $32.66 | $33.00 | $32.54 | $32.91 | $23.23 | 309,095 |
| 2016-05-23 | $32.50 | $32.78 | $32.29 | $32.36 | $22.84 | 297,643 |
| 2016-05-20 | $32.14 | $32.67 | $32.00 | $32.42 | $22.88 | 417,314 |
| 2016-05-19 | $31.83 | $32.15 | $31.57 | $31.91 | $22.52 | 390,979 |
| 2016-05-18 | $32.61 | $32.72 | $31.75 | $32.12 | $22.67 | 485,167 |
| 2016-05-17 | $33.27 | $33.42 | $32.45 | $32.65 | $23.05 | 292,063 |
| 2016-05-16 | $33.27 | $33.66 | $33.14 | $33.44 | $23.60 | 346,241 |
| 2016-05-13 | $33.14 | $33.29 | $32.83 | $33.27 | $23.48 | 319,713 |
| 2016-05-12 | $33.25 | $33.49 | $32.89 | $33.25 | $23.47 | 480,979 |
| 2016-05-11 | $33.60 | $33.71 | $33.16 | $33.24 | $23.46 | 368,105 |
| 2016-05-10 | $33.57 | $33.68 | $33.25 | $33.67 | $23.77 | 469,339 |
| 2016-05-09 | $33.34 | $33.60 | $33.02 | $33.39 | $23.57 | 513,034 |
| 2016-05-06 | $33.35 | $33.43 | $32.71 | $33.37 | $23.55 | 974,936 |
| 2016-05-05 | $31.60 | $33.85 | $31.37 | $33.40 | $23.58 | 1,740,626 |
| 2016-05-04 | $30.85 | $31.87 | $30.85 | $31.54 | $22.26 | 798,577 |
| 2016-05-03 | $30.90 | $31.11 | $30.67 | $31.09 | $21.94 | 481,214 |
| 2016-05-02 | $30.50 | $31.28 | $30.50 | $31.01 | $21.89 | 585,591 |
| 2016-04-29 | $30.99 | $31.09 | $30.00 | $30.42 | $21.47 | 616,705 |
| 2016-04-28 | $31.00 | $31.51 | $30.91 | $31.17 | $22.00 | 301,659 |
| 2016-04-27 | $30.96 | $31.24 | $30.76 | $31.18 | $22.01 | 279,183 |
| 2016-04-26 | $30.82 | $31.06 | $30.62 | $31.04 | $21.91 | 281,366 |
| 2016-04-25 | $30.53 | $30.72 | $30.41 | $30.72 | $21.68 | 322,257 |
| 2016-04-22 | $30.53 | $30.75 | $30.29 | $30.59 | $21.59 | 379,485 |
| 2016-04-21 | $31.19 | $31.31 | $30.43 | $30.45 | $21.49 | 522,137 |
| 2016-04-20 | $31.84 | $31.87 | $31.20 | $31.24 | $22.05 | 318,732 |
| 2016-04-19 | $31.97 | $32.11 | $31.66 | $31.80 | $22.45 | 408,472 |
| 2016-04-18 | $31.60 | $31.92 | $31.54 | $31.90 | $22.52 | 522,903 |
| 2016-04-15 | $31.76 | $31.90 | $31.61 | $31.66 | $22.35 | 515,929 |
| 2016-04-14 | $31.92 | $32.00 | $31.69 | $31.71 | $22.38 | 411,190 |
| 2016-04-13 | $31.87 | $31.98 | $31.63 | $31.89 | $22.51 | 459,029 |
| 2016-04-12 | $31.55 | $31.91 | $31.55 | $31.67 | $22.35 | 610,845 |
| 2016-04-11 | $31.19 | $31.79 | $31.17 | $31.46 | $22.21 | 781,383 |
| 2016-04-08 | $31.18 | $31.57 | $30.97 | $31.06 | $21.92 | 665,193 |
| 2016-04-07 | $31.43 | $31.59 | $30.90 | $30.98 | $21.87 | 779,886 |
| 2016-04-06 | $30.94 | $31.67 | $30.90 | $31.54 | $22.26 | 618,152 |
| 2016-04-05 | $31.40 | $31.54 | $30.90 | $30.99 | $21.87 | 901,892 |
| 2016-04-04 | $32.16 | $32.29 | $31.41 | $31.53 | $22.26 | 676,978 |
| 2016-04-01 | $31.89 | $32.19 | $31.66 | $32.12 | $22.67 | 538,696 |
| 2016-03-31 | $32.07 | $32.35 | $31.92 | $32.05 | $22.62 | 672,729 |
| 2016-03-30 | $32.31 | $32.94 | $31.93 | $32.04 | $22.62 | 703,718 |
| 2016-03-29 | $32.14 | $32.90 | $31.95 | $32.90 | $22.84 | 1,100,587 |
| 2016-03-28 | $31.59 | $32.38 | $31.28 | $32.14 | $22.31 | 759,668 |
| 2016-03-24 | $31.25 | $31.42 | $30.90 | $31.42 | $21.81 | 602,068 |
| 2016-03-23 | $31.72 | $31.88 | $31.39 | $31.40 | $21.80 | 510,960 |
| 2016-03-22 | $31.44 | $31.98 | $31.40 | $31.73 | $22.03 | 771,393 |
| 2016-03-21 | $31.70 | $31.71 | $31.24 | $31.39 | $21.79 | 387,646 |
| 2016-03-18 | $31.92 | $32.12 | $31.77 | $31.78 | $22.06 | 1,013,224 |
| 2016-03-17 | $31.51 | $32.06 | $31.19 | $31.96 | $22.18 | 1,027,786 |
| 2016-03-16 | $30.86 | $31.68 | $30.79 | $31.58 | $21.92 | 855,991 |
| 2016-03-15 | $30.95 | $31.10 | $30.71 | $31.00 | $21.52 | 421,819 |
| 2016-03-14 | $30.62 | $31.29 | $30.54 | $31.22 | $21.67 | 627,959 |
| 2016-03-11 | $30.48 | $30.65 | $30.34 | $30.58 | $21.23 | 996,077 |
| 2016-03-10 | $30.62 | $30.70 | $29.92 | $30.10 | $20.89 | 444,773 |
| 2016-03-09 | $30.31 | $30.68 | $30.31 | $30.55 | $21.21 | 634,265 |
| 2016-03-08 | $30.75 | $30.96 | $30.21 | $30.24 | $20.99 | 642,430 |
| 2016-03-07 | $30.04 | $31.05 | $30.00 | $30.94 | $21.48 | 1,097,810 |
| 2016-03-04 | $30.54 | $30.68 | $30.15 | $30.18 | $20.95 | 763,048 |
| 2016-03-03 | $29.65 | $30.59 | $29.60 | $30.54 | $21.20 | 649,066 |
| 2016-03-02 | $29.53 | $29.74 | $29.08 | $29.73 | $20.64 | 565,791 |
| 2016-03-01 | $29.01 | $29.68 | $28.88 | $29.63 | $20.57 | 784,247 |
| 2016-02-29 | $29.01 | $29.22 | $28.48 | $28.93 | $20.08 | 898,820 |
| 2016-02-26 | $29.38 | $29.63 | $28.95 | $29.01 | $20.14 | 672,851 |
| 2016-02-25 | $28.84 | $29.41 | $28.78 | $29.38 | $20.39 | 347,311 |
| 2016-02-24 | $28.55 | $28.88 | $28.03 | $28.75 | $19.96 | 466,477 |
| 2016-02-23 | $28.83 | $29.20 | $28.52 | $28.70 | $19.92 | 484,566 |
| 2016-02-22 | $29.17 | $29.58 | $28.75 | $28.85 | $20.03 | 652,475 |
| 2016-02-19 | $29.34 | $29.70 | $28.74 | $28.86 | $20.03 | 640,998 |
| 2016-02-18 | $29.59 | $29.87 | $29.19 | $29.58 | $20.53 | 662,465 |
| 2016-02-17 | $29.64 | $30.25 | $29.40 | $29.51 | $20.48 | 768,578 |
| 2016-02-16 | $27.62 | $29.49 | $27.50 | $29.42 | $20.42 | 1,041,784 |
| 2016-02-12 | $27.77 | $27.93 | $26.93 | $27.29 | $18.94 | 866,350 |
| 2016-02-11 | $27.42 | $28.09 | $27.21 | $27.57 | $19.14 | 1,013,905 |
| 2016-02-10 | $28.61 | $29.25 | $28.45 | $28.50 | $19.78 | 756,379 |
| 2016-02-09 | $28.71 | $29.08 | $28.54 | $28.56 | $19.82 | 903,931 |
| 2016-02-08 | $29.10 | $29.29 | $28.52 | $29.17 | $20.25 | 660,424 |
| 2016-02-05 | $29.53 | $29.72 | $29.07 | $29.27 | $20.32 | 758,656 |
| 2016-02-04 | $28.95 | $29.95 | $28.95 | $29.84 | $20.71 | 652,600 |
| 2016-02-03 | $28.85 | $29.46 | $28.37 | $29.26 | $20.31 | 718,008 |
| 2016-02-02 | $28.73 | $28.97 | $28.39 | $28.58 | $19.84 | 574,548 |
| 2016-02-01 | $28.55 | $29.43 | $28.38 | $28.96 | $20.10 | 754,780 |
| 2016-01-29 | $27.88 | $28.85 | $27.70 | $28.81 | $20.00 | 1,138,777 |
| 2016-01-28 | $27.78 | $27.96 | $27.46 | $27.68 | $19.21 | 556,277 |
| 2016-01-27 | $28.00 | $28.15 | $27.48 | $27.60 | $19.16 | 527,755 |
| 2016-01-26 | $27.32 | $28.17 | $27.23 | $28.16 | $19.55 | 771,585 |
| 2016-01-25 | $27.61 | $27.61 | $26.92 | $27.12 | $18.83 | 516,278 |
| 2016-01-22 | $27.33 | $27.82 | $27.15 | $27.68 | $19.21 | 620,526 |
| 2016-01-21 | $26.84 | $27.36 | $26.55 | $26.99 | $18.73 | 838,623 |
| 2016-01-20 | $27.10 | $27.26 | $26.05 | $26.79 | $18.60 | 1,312,336 |
| 2016-01-19 | $26.89 | $27.56 | $26.41 | $27.39 | $19.01 | 1,387,124 |
| 2016-01-15 | $26.28 | $26.84 | $25.91 | $26.70 | $18.53 | 1,788,262 |
| 2016-01-14 | $26.02 | $26.98 | $25.94 | $26.77 | $18.58 | 953,060 |
| 2016-01-13 | $26.77 | $26.93 | $25.81 | $25.96 | $18.02 | 793,061 |
| 2016-01-12 | $27.15 | $27.31 | $26.59 | $26.74 | $18.56 | 746,875 |
| 2016-01-11 | $26.62 | $27.05 | $26.55 | $26.99 | $18.73 | 890,608 |
| 2016-01-08 | $27.08 | $27.28 | $26.55 | $26.62 | $18.48 | 922,588 |
| 2016-01-07 | $27.14 | $27.46 | $26.93 | $26.93 | $18.69 | 841,827 |
| 2016-01-06 | $27.53 | $27.96 | $27.32 | $27.59 | $19.15 | 1,150,290 |
| 2016-01-05 | $27.23 | $28.10 | $27.23 | $27.68 | $19.21 | 1,595,491 |
| 2016-01-04 | $26.24 | $27.20 | $26.12 | $27.17 | $18.86 | 1,217,511 |
| 2015-12-31 | $26.37 | $26.91 | $26.22 | $26.49 | $18.39 | 808,457 |
| 2015-12-30 | $26.84 | $27.02 | $26.44 | $26.55 | $18.43 | 871,178 |
| 2015-12-29 | $27.37 | $27.63 | $27.00 | $27.46 | $18.68 | 903,424 |
| 2015-12-28 | $27.02 | $27.45 | $26.78 | $27.26 | $18.55 | 985,020 |
| 2015-12-24 | $26.92 | $27.28 | $26.81 | $27.02 | $18.38 | 567,337 |
| 2015-12-23 | $26.37 | $27.00 | $26.29 | $26.91 | $18.31 | 729,406 |
| 2015-12-22 | $26.19 | $26.46 | $26.13 | $26.19 | $17.82 | 868,523 |
| 2015-12-21 | $26.26 | $26.32 | $25.69 | $26.08 | $17.74 | 1,053,308 |
| 2015-12-18 | $25.58 | $26.60 | $25.33 | $26.11 | $17.76 | 2,142,007 |
| 2015-12-17 | $25.82 | $25.82 | $25.13 | $25.47 | $17.33 | 962,649 |
| 2015-12-16 | $25.01 | $25.66 | $24.93 | $25.59 | $17.41 | 809,073 |
| 2015-12-15 | $24.84 | $25.20 | $24.57 | $24.89 | $16.93 | 846,209 |
| 2015-12-14 | $25.03 | $25.25 | $24.62 | $24.82 | $16.89 | 1,039,021 |
| 2015-12-11 | $24.50 | $25.13 | $24.50 | $25.11 | $17.08 | 999,831 |
| 2015-12-10 | $24.64 | $24.90 | $24.51 | $24.69 | $16.80 | 923,100 |
| 2015-12-09 | $24.68 | $25.07 | $24.45 | $24.62 | $16.75 | 1,038,767 |
| 2015-12-08 | $25.29 | $25.49 | $24.61 | $24.81 | $16.88 | 1,006,561 |
| 2015-12-07 | $25.15 | $25.48 | $24.83 | $25.45 | $17.31 | 969,993 |
| 2015-12-04 | $25.45 | $26.09 | $25.05 | $25.08 | $17.06 | 877,366 |
| 2015-12-03 | $25.38 | $25.70 | $25.12 | $25.49 | $17.34 | 1,039,809 |
| 2015-12-02 | $25.77 | $26.09 | $25.47 | $25.49 | $17.34 | 659,192 |
| 2015-12-01 | $25.83 | $25.99 | $25.68 | $25.77 | $17.53 | 615,277 |
| 2015-11-30 | $26.05 | $26.27 | $25.53 | $25.78 | $17.54 | 1,225,296 |
| 2015-11-27 | $25.90 | $26.15 | $25.83 | $26.04 | $17.72 | 227,589 |
| 2015-11-25 | $25.99 | $26.39 | $25.82 | $25.91 | $17.63 | 539,661 |
| 2015-11-24 | $26.06 | $26.11 | $25.76 | $25.96 | $17.66 | 908,767 |
| 2015-11-23 | $26.00 | $26.29 | $25.81 | $26.14 | $17.78 | 816,507 |
| 2015-11-20 | $25.28 | $26.29 | $25.20 | $26.05 | $17.72 | 1,083,139 |
| 2015-11-19 | $25.29 | $25.50 | $24.94 | $25.12 | $17.09 | 788,163 |
| 2015-11-18 | $24.88 | $25.22 | $24.77 | $25.18 | $17.13 | 1,120,200 |
| 2015-11-17 | $24.77 | $24.97 | $24.54 | $24.75 | $16.84 | 1,890,528 |
| 2015-11-16 | $24.63 | $24.91 | $24.21 | $24.91 | $16.95 | 1,523,792 |
| 2015-11-13 | $24.96 | $25.10 | $24.57 | $24.67 | $16.78 | 1,203,235 |
| 2015-11-12 | $26.19 | $26.27 | $25.10 | $25.10 | $17.08 | 1,227,828 |
| 2015-11-11 | $27.27 | $27.31 | $26.29 | $26.33 | $17.91 | 801,859 |
| 2015-11-10 | $26.95 | $27.37 | $26.87 | $27.26 | $18.55 | 707,918 |
| 2015-11-09 | $27.78 | $27.78 | $26.62 | $26.97 | $18.35 | 1,215,533 |
| 2015-11-06 | $28.37 | $28.37 | $27.59 | $27.86 | $18.95 | 1,485,168 |
| 2015-11-05 | $29.72 | $29.75 | $28.44 | $28.66 | $19.50 | 769,824 |
| 2015-11-04 | $29.95 | $30.10 | $28.98 | $29.14 | $19.82 | 630,392 |
| 2015-11-03 | $29.65 | $30.29 | $29.41 | $29.94 | $20.37 | 732,408 |
| 2015-11-02 | $28.49 | $29.90 | $28.47 | $29.70 | $20.21 | 1,614,995 |
| 2015-10-30 | $29.44 | $29.59 | $27.46 | $28.50 | $19.39 | 2,107,001 |
| 2015-10-29 | $29.29 | $29.73 | $29.19 | $29.27 | $19.91 | 458,593 |
| 2015-10-28 | $29.00 | $29.66 | $28.91 | $29.57 | $20.12 | 652,274 |
| 2015-10-27 | $29.63 | $29.63 | $28.85 | $28.99 | $19.72 | 610,208 |
| 2015-10-26 | $29.90 | $29.97 | $29.45 | $29.64 | $20.16 | 468,773 |
| 2015-10-23 | $29.90 | $30.07 | $29.47 | $29.89 | $20.33 | 598,820 |
| 2015-10-22 | $30.04 | $30.12 | $29.58 | $29.71 | $20.21 | 630,866 |
| 2015-10-21 | $30.02 | $30.09 | $29.77 | $29.81 | $20.28 | 619,798 |
| 2015-10-20 | $29.88 | $30.06 | $29.77 | $30.00 | $20.41 | 610,796 |
| 2015-10-19 | $29.93 | $30.10 | $29.80 | $29.89 | $20.33 | 586,948 |
| 2015-10-16 | $29.85 | $30.09 | $29.83 | $29.97 | $20.39 | 762,780 |
| 2015-10-15 | $29.78 | $29.83 | $29.39 | $29.77 | $20.25 | 554,618 |
| 2015-10-14 | $29.80 | $30.10 | $29.64 | $29.70 | $20.21 | 549,701 |
| 2015-10-13 | $30.08 | $30.47 | $29.71 | $29.77 | $20.25 | 800,082 |
| 2015-10-12 | $30.28 | $30.43 | $30.04 | $30.18 | $20.53 | 750,358 |
| 2015-10-09 | $30.50 | $30.50 | $30.10 | $30.24 | $20.57 | 638,968 |
| 2015-10-08 | $30.28 | $30.59 | $30.12 | $30.44 | $20.71 | 684,757 |
| 2015-10-07 | $31.76 | $31.76 | $29.86 | $30.29 | $20.61 | 921,154 |
| 2015-10-06 | $29.94 | $30.29 | $29.80 | $29.81 | $20.28 | 560,360 |
| 2015-10-05 | $29.40 | $30.06 | $29.40 | $29.99 | $20.40 | 814,046 |
| 2015-10-02 | $28.89 | $29.25 | $28.60 | $29.25 | $19.90 | 747,931 |
| 2015-10-01 | $29.54 | $29.67 | $28.70 | $28.89 | $19.65 | 986,485 |
| 2015-09-30 | $29.77 | $30.06 | $29.37 | $29.54 | $20.10 | 948,903 |
| 2015-09-29 | $29.94 | $30.14 | $29.69 | $29.88 | $19.96 | 833,816 |
| 2015-09-28 | $30.64 | $30.73 | $29.79 | $29.94 | $20.00 | 742,413 |
| 2015-09-25 | $30.57 | $30.95 | $30.31 | $30.70 | $20.51 | 565,312 |
| 2015-09-24 | $30.98 | $31.13 | $30.23 | $30.38 | $20.30 | 679,766 |
| 2015-09-23 | $31.03 | $31.21 | $30.88 | $31.03 | $20.73 | 964,162 |
| 2015-09-22 | $31.20 | $31.40 | $30.81 | $31.09 | $20.77 | 1,733,979 |
| 2015-09-21 | $31.79 | $31.99 | $31.38 | $31.47 | $21.02 | 845,095 |
| 2015-09-18 | $30.89 | $31.89 | $30.87 | $31.77 | $21.23 | 2,732,033 |
| 2015-09-17 | $30.78 | $31.74 | $30.68 | $31.23 | $20.86 | 1,360,014 |
| 2015-09-16 | $30.50 | $30.91 | $30.41 | $30.85 | $20.61 | 658,756 |
| 2015-09-15 | $30.16 | $30.52 | $29.93 | $30.45 | $20.34 | 616,410 |
| 2015-09-14 | $29.79 | $30.25 | $29.53 | $30.08 | $20.10 | 1,007,653 |
| 2015-09-11 | $29.48 | $29.86 | $29.36 | $29.76 | $19.88 | 635,644 |
| 2015-09-10 | $29.55 | $29.86 | $29.39 | $29.55 | $19.74 | 1,101,302 |
| 2015-09-09 | $29.57 | $29.71 | $29.38 | $29.50 | $19.71 | 1,055,134 |
| 2015-09-08 | $29.35 | $29.50 | $29.24 | $29.36 | $19.62 | 987,863 |
| 2015-09-04 | $28.93 | $29.17 | $28.75 | $29.00 | $19.37 | 670,406 |
| 2015-09-03 | $29.31 | $29.63 | $29.20 | $29.26 | $19.55 | 552,556 |
| 2015-09-02 | $29.07 | $29.35 | $28.89 | $29.33 | $19.60 | 866,313 |
CoreCivic Inc (CXW) News Headlines
.jpg)
Prison Operator CoreCivic Looks to Raise $450 Million in Junk Bond Market
None
bloomberg.com March 4, 2024.jpg)
.jpg)
.jpg)
Similar Companies to CoreCivic Inc (CXW) in the REIT-Specialty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Tower Corp | AMT | REIT-Specialty | Real Estate | 73,000 |
| Weyerhaeuser Company | WY | REIT-Specialty | Real Estate | 53,000 |
| CoreCivic Inc | CXW | REIT-Specialty | Real Estate | 18,350 |
| Lamar Advertising Co - Class A | LAMR | REIT-Specialty | Real Estate | 13,000 |
| Crown Castle International Corp | CCI | REIT-Specialty | Real Estate | 4,594 |
| PotlatchDeltic Corp | PCH | REIT-Specialty | Real Estate | 4,100 |
| Equinix Inc | EQIX | REIT-Specialty | Real Estate | 4,000 |
| Rayonier Inc | RYN | REIT-Specialty | Real Estate | 3,100 |
| Outfront Media Inc | OUT | REIT-Specialty | Real Estate | 2,062 |
| SBA Communications Corp - Class A | SBAC | REIT-Specialty | Real Estate | 1,483 |