Easterly Government Properties Inc (DEA) Exchange: NYSE
Data as of May 2, 2025
$8.18 ($-0.01) -0.12%
Easterly Government Properties Inc - Daily Information
Click for more stock information on Easterly Government Properties Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.21 |
| Previous Close | $8.18 |
| High | $8.22 |
| Low | $8.03 |
| Adjusted Open | $8.21 |
| Previous Adjusted Close | $8.18 |
| Adjusted High | $8.22 |
| Adjusted Low | $8.03 |
About Easterly Government Properties Inc (DEA)
Easterly Government Properties, Inc. is based in Washington, D.C., and focuses primarily on the acquisition, development and management of Class A commercial properties that are leased to the U.S. Government. Easterly’s experienced management team brings specialized insight into the strategy and needs of mission-critical U.S. Government agencies for properties leased to such agencies either directly or through the U.S. General Services Administration (GSA).
Invest in Easterly Government Properties Inc (DEA)
Historical Stock Data for Easterly Government Properties Inc (DEA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $8.21 | $8.22 | $8.03 | $8.18 | $8.18 | 1,348,415 |
| 2025-04-24 | $8.20 | $8.26 | $8.01 | $8.19 | $8.19 | 1,902,741 |
| 2025-04-23 | $8.46 | $8.46 | $8.06 | $8.14 | $8.14 | 1,810,373 |
| 2025-04-22 | $8.07 | $8.26 | $8.05 | $8.21 | $8.21 | 1,947,783 |
| 2025-04-21 | $8.08 | $8.13 | $7.88 | $7.99 | $7.99 | 1,975,005 |
| 2025-04-17 | $8.09 | $8.40 | $8.09 | $8.16 | $8.16 | 1,460,980 |
| 2025-04-16 | $8.29 | $8.39 | $8.09 | $8.12 | $8.12 | 1,786,617 |
| 2025-04-15 | $8.30 | $8.41 | $8.13 | $8.30 | $8.30 | 1,719,700 |
| 2025-04-14 | $8.26 | $8.39 | $8.13 | $8.36 | $8.36 | 2,530,383 |
| 2025-04-11 | $8.15 | $8.19 | $7.79 | $8.10 | $8.10 | 4,004,218 |
| 2025-04-10 | $8.47 | $8.79 | $7.89 | $8.23 | $8.23 | 6,061,581 |
| 2025-04-09 | $9.05 | $9.67 | $8.81 | $9.52 | $9.52 | 2,749,670 |
| 2025-04-08 | $9.86 | $9.86 | $9.12 | $9.20 | $9.20 | 1,740,409 |
| 2025-04-07 | $9.87 | $10.17 | $9.50 | $9.62 | $9.62 | 2,313,367 |
| 2025-04-04 | $10.03 | $10.20 | $9.90 | $10.08 | $10.08 | 2,059,270 |
| 2025-04-03 | $10.44 | $10.51 | $10.23 | $10.25 | $10.25 | 1,392,614 |
| 2025-04-02 | $10.51 | $10.67 | $10.48 | $10.59 | $10.59 | 1,122,049 |
| 2025-04-01 | $10.59 | $10.61 | $10.44 | $10.57 | $10.57 | 1,118,766 |
| 2025-03-31 | $10.51 | $10.68 | $10.48 | $10.60 | $10.60 | 829,651 |
| 2025-03-28 | $10.63 | $10.69 | $10.48 | $10.57 | $10.57 | 646,843 |
| 2025-03-27 | $10.55 | $10.69 | $10.53 | $10.58 | $10.58 | 953,374 |
| 2025-03-26 | $10.49 | $10.58 | $10.44 | $10.55 | $10.55 | 1,052,250 |
| 2025-03-25 | $10.62 | $10.65 | $10.37 | $10.45 | $10.45 | 1,398,289 |
| 2025-03-24 | $10.47 | $10.62 | $10.47 | $10.59 | $10.59 | 823,954 |
| 2025-03-21 | $10.54 | $10.63 | $10.39 | $10.44 | $10.44 | 2,056,337 |
| 2025-03-20 | $10.52 | $10.66 | $10.46 | $10.59 | $10.59 | 1,067,355 |
| 2025-03-19 | $10.53 | $10.64 | $10.45 | $10.55 | $10.55 | 1,449,666 |
| 2025-03-18 | $10.66 | $10.75 | $10.49 | $10.55 | $10.55 | 1,144,650 |
| 2025-03-17 | $10.70 | $10.99 | $10.70 | $10.72 | $10.72 | 1,569,616 |
| 2025-03-14 | $10.32 | $10.58 | $10.32 | $10.57 | $10.57 | 1,338,726 |
| 2025-03-13 | $10.45 | $10.55 | $10.25 | $10.26 | $10.26 | 1,229,181 |
| 2025-03-12 | $10.36 | $10.49 | $10.18 | $10.39 | $10.39 | 1,801,465 |
| 2025-03-11 | $10.83 | $10.89 | $10.32 | $10.35 | $10.35 | 2,795,943 |
| 2025-03-10 | $11.10 | $11.28 | $10.74 | $10.77 | $10.77 | 3,202,656 |
| 2025-03-07 | $11.11 | $11.26 | $11.02 | $11.14 | $11.14 | 2,009,962 |
| 2025-03-06 | $11.03 | $11.12 | $10.93 | $11.04 | $11.04 | 1,823,822 |
| 2025-03-05 | $10.98 | $11.24 | $10.91 | $11.11 | $11.11 | 2,019,377 |
| 2025-03-04 | $11.31 | $11.50 | $11.25 | $11.29 | $11.29 | 1,775,547 |
| 2025-03-03 | $11.29 | $11.46 | $11.24 | $11.31 | $11.31 | 1,667,227 |
| 2025-02-28 | $11.26 | $11.41 | $11.19 | $11.27 | $11.27 | 2,044,980 |
| 2025-02-27 | $11.24 | $11.38 | $11.21 | $11.30 | $11.30 | 1,578,995 |
| 2025-02-26 | $11.46 | $11.50 | $11.13 | $11.20 | $11.20 | 2,590,015 |
| 2025-02-25 | $10.93 | $11.80 | $10.70 | $11.45 | $11.45 | 3,559,618 |
| 2025-02-24 | $10.79 | $10.92 | $10.76 | $10.80 | $10.80 | 1,915,244 |
| 2025-02-21 | $10.78 | $10.85 | $10.67 | $10.79 | $10.79 | 1,730,392 |
| 2025-02-20 | $10.45 | $10.75 | $10.45 | $10.69 | $10.69 | 1,444,566 |
| 2025-02-19 | $10.59 | $10.59 | $10.46 | $10.49 | $10.49 | 1,909,234 |
| 2025-02-18 | $10.60 | $10.72 | $10.50 | $10.66 | $10.66 | 1,557,556 |
| 2025-02-14 | $10.77 | $10.87 | $10.61 | $10.63 | $10.63 | 1,451,373 |
| 2025-02-13 | $10.67 | $10.79 | $10.57 | $10.71 | $10.71 | 1,497,010 |
| 2025-02-12 | $10.61 | $10.74 | $10.61 | $10.62 | $10.62 | 996,876 |
| 2025-02-11 | $10.67 | $10.86 | $10.60 | $10.80 | $10.80 | 1,267,156 |
| 2025-02-10 | $10.78 | $10.87 | $10.56 | $10.76 | $10.76 | 1,647,174 |
| 2025-02-07 | $10.89 | $10.92 | $10.69 | $10.84 | $10.84 | 1,214,709 |
| 2025-02-06 | $10.95 | $11.01 | $10.84 | $10.92 | $10.92 | 1,756,770 |
| 2025-02-05 | $11.07 | $11.10 | $10.82 | $10.94 | $10.94 | 2,003,102 |
| 2025-02-04 | $11.02 | $11.19 | $10.93 | $11.07 | $11.07 | 1,038,388 |
| 2025-02-03 | $11.11 | $11.20 | $11.00 | $11.02 | $11.02 | 926,801 |
| 2025-01-31 | $11.30 | $11.43 | $11.20 | $11.36 | $11.36 | 1,004,199 |
| 2025-01-30 | $11.20 | $11.42 | $11.13 | $11.33 | $11.33 | 897,707 |
| 2025-01-29 | $11.26 | $11.31 | $10.94 | $11.08 | $11.08 | 1,503,665 |
| 2025-01-28 | $11.71 | $11.77 | $11.28 | $11.28 | $11.28 | 1,186,144 |
| 2025-01-27 | $11.51 | $11.90 | $11.51 | $11.77 | $11.77 | 1,011,331 |
| 2025-01-24 | $11.51 | $11.63 | $11.46 | $11.53 | $11.53 | 863,292 |
| 2025-01-23 | $11.45 | $11.54 | $11.37 | $11.51 | $11.51 | 944,566 |
| 2025-01-22 | $11.59 | $11.59 | $11.41 | $11.45 | $11.45 | 1,142,383 |
| 2025-01-21 | $11.57 | $11.69 | $11.55 | $11.65 | $11.65 | 1,225,810 |
| 2025-01-17 | $11.58 | $11.65 | $11.50 | $11.52 | $11.52 | 832,559 |
| 2025-01-16 | $11.35 | $11.55 | $11.35 | $11.50 | $11.50 | 760,193 |
| 2025-01-15 | $11.68 | $11.68 | $11.33 | $11.38 | $11.38 | 879,229 |
| 2025-01-14 | $11.33 | $11.48 | $11.25 | $11.38 | $11.38 | 1,164,880 |
| 2025-01-13 | $11.16 | $11.31 | $10.99 | $11.31 | $11.31 | 1,079,572 |
| 2025-01-10 | $11.33 | $11.39 | $11.13 | $11.19 | $11.19 | 981,762 |
| 2025-01-08 | $11.27 | $11.54 | $11.17 | $11.52 | $11.52 | 1,038,785 |
| 2025-01-07 | $11.48 | $11.58 | $11.29 | $11.35 | $11.35 | 857,394 |
| 2025-01-06 | $11.54 | $11.61 | $11.43 | $11.44 | $11.44 | 964,747 |
| 2025-01-03 | $11.49 | $11.57 | $11.43 | $11.52 | $11.52 | 1,294,095 |
| 2025-01-02 | $11.35 | $11.49 | $11.33 | $11.47 | $11.47 | 829,959 |
| 2024-12-31 | $11.24 | $11.43 | $11.16 | $11.36 | $11.36 | 1,609,862 |
| 2024-12-30 | $11.12 | $11.17 | $10.99 | $11.15 | $11.15 | 924,226 |
| 2024-12-27 | $11.09 | $11.30 | $11.06 | $11.18 | $11.18 | 929,874 |
| 2024-12-26 | $11.18 | $11.35 | $11.13 | $11.22 | $11.22 | 1,633,690 |
| 2024-12-24 | $11.04 | $11.22 | $10.98 | $11.21 | $11.21 | 580,692 |
| 2024-12-23 | $11.11 | $11.16 | $10.76 | $11.04 | $11.04 | 2,123,750 |
| 2024-12-20 | $10.87 | $11.21 | $10.86 | $11.17 | $11.17 | 3,441,712 |
| 2024-12-19 | $11.13 | $11.25 | $10.92 | $10.93 | $10.93 | 1,406,581 |
| 2024-12-18 | $11.64 | $11.76 | $11.07 | $11.07 | $11.07 | 1,298,198 |
| 2024-12-17 | $11.67 | $11.84 | $11.62 | $11.64 | $11.64 | 1,281,190 |
| 2024-12-16 | $11.73 | $11.95 | $11.71 | $11.72 | $11.72 | 1,460,188 |
| 2024-12-13 | $11.65 | $11.83 | $11.61 | $11.74 | $11.74 | 1,817,876 |
| 2024-12-12 | $11.75 | $11.90 | $11.71 | $11.71 | $11.71 | 1,768,452 |
| 2024-12-11 | $11.71 | $11.81 | $11.54 | $11.78 | $11.78 | 2,311,069 |
| 2024-12-10 | $11.75 | $11.79 | $11.58 | $11.65 | $11.65 | 1,608,986 |
| 2024-12-09 | $11.67 | $11.87 | $11.67 | $11.77 | $11.77 | 2,795,750 |
| 2024-12-06 | $11.89 | $11.98 | $11.66 | $11.68 | $11.68 | 1,020,355 |
| 2024-12-05 | $11.84 | $11.88 | $11.64 | $11.86 | $11.86 | 1,025,816 |
| 2024-12-04 | $12.01 | $12.02 | $11.83 | $11.89 | $11.89 | 1,459,217 |
| 2024-12-03 | $12.11 | $12.17 | $11.87 | $12.01 | $12.01 | 1,678,145 |
| 2024-12-02 | $12.29 | $12.32 | $12.10 | $12.20 | $12.20 | 1,243,045 |
| 2024-11-29 | $12.34 | $12.50 | $12.32 | $12.32 | $12.32 | 596,168 |
| 2024-11-27 | $12.51 | $12.62 | $12.31 | $12.32 | $12.32 | 1,309,938 |
| 2024-11-26 | $12.40 | $12.52 | $12.34 | $12.47 | $12.47 | 1,261,094 |
| 2024-11-25 | $12.60 | $12.71 | $12.42 | $12.50 | $12.50 | 1,890,756 |
| 2024-11-22 | $12.52 | $12.58 | $12.39 | $12.45 | $12.45 | 1,465,053 |
| 2024-11-21 | $12.18 | $12.56 | $12.16 | $12.47 | $12.47 | 1,190,476 |
| 2024-11-20 | $12.06 | $12.18 | $11.93 | $12.18 | $12.18 | 1,469,942 |
| 2024-11-19 | $11.92 | $12.07 | $11.87 | $12.06 | $12.06 | 1,206,790 |
| 2024-11-18 | $12.01 | $12.14 | $11.53 | $11.99 | $11.99 | 2,377,099 |
| 2024-11-15 | $12.36 | $12.38 | $11.73 | $12.06 | $12.06 | 3,331,448 |
| 2024-11-14 | $13.13 | $13.17 | $12.56 | $12.57 | $12.30 | 3,116,157 |
| 2024-11-13 | $13.32 | $13.32 | $13.00 | $13.09 | $12.81 | 1,184,194 |
| 2024-11-12 | $13.39 | $13.47 | $13.22 | $13.25 | $12.97 | 1,338,761 |
| 2024-11-11 | $13.64 | $13.67 | $13.42 | $13.47 | $13.18 | 1,333,234 |
| 2024-11-08 | $13.54 | $13.61 | $13.46 | $13.54 | $13.25 | 1,950,993 |
| 2024-11-07 | $13.60 | $13.62 | $13.38 | $13.53 | $13.24 | 1,458,128 |
| 2024-11-06 | $13.46 | $13.60 | $13.17 | $13.56 | $13.27 | 1,980,360 |
| 2024-11-05 | $13.48 | $13.77 | $13.22 | $13.38 | $13.09 | 1,360,391 |
| 2024-11-04 | $13.32 | $13.61 | $13.32 | $13.48 | $13.19 | 889,118 |
| 2024-11-01 | $13.67 | $13.75 | $13.33 | $13.37 | $13.37 | 898,298 |
| 2024-10-31 | $13.74 | $13.80 | $13.55 | $13.56 | $13.56 | 747,280 |
| 2024-10-30 | $13.75 | $13.96 | $13.75 | $13.77 | $13.77 | 359,648 |
| 2024-10-29 | $13.76 | $13.80 | $13.67 | $13.75 | $13.75 | 494,112 |
| 2024-10-28 | $13.77 | $13.87 | $13.76 | $13.85 | $13.85 | 520,177 |
| 2024-10-25 | $13.91 | $13.93 | $13.67 | $13.68 | $13.68 | 542,877 |
| 2024-10-24 | $13.90 | $13.98 | $13.82 | $13.88 | $13.88 | 544,921 |
| 2024-10-23 | $13.88 | $13.97 | $13.80 | $13.90 | $13.90 | 629,911 |
| 2024-10-22 | $14.00 | $14.06 | $13.87 | $13.90 | $13.90 | 717,056 |
| 2024-10-21 | $14.45 | $14.49 | $14.06 | $14.07 | $14.07 | 715,751 |
| 2024-10-18 | $14.44 | $14.53 | $14.33 | $14.47 | $14.47 | 787,762 |
| 2024-10-17 | $14.35 | $14.48 | $14.31 | $14.42 | $14.42 | 932,917 |
| 2024-10-16 | $14.02 | $14.41 | $13.96 | $14.35 | $14.35 | 1,631,017 |
| 2024-10-15 | $13.77 | $14.05 | $13.77 | $13.94 | $13.94 | 1,039,028 |
| 2024-10-14 | $13.52 | $13.87 | $13.36 | $13.71 | $13.71 | 1,341,843 |
| 2024-10-11 | $13.24 | $13.28 | $13.17 | $13.27 | $13.27 | 603,619 |
| 2024-10-10 | $13.15 | $13.21 | $13.07 | $13.16 | $13.16 | 671,885 |
| 2024-10-09 | $13.21 | $13.27 | $13.16 | $13.22 | $13.22 | 457,487 |
| 2024-10-08 | $13.23 | $13.26 | $13.14 | $13.19 | $13.19 | 474,311 |
| 2024-10-07 | $13.27 | $13.27 | $13.10 | $13.22 | $13.22 | 492,965 |
| 2024-10-04 | $13.33 | $13.39 | $13.23 | $13.29 | $13.29 | 628,713 |
| 2024-10-03 | $13.31 | $13.37 | $13.23 | $13.33 | $13.33 | 426,008 |
| 2024-10-02 | $13.36 | $13.45 | $13.32 | $13.38 | $13.38 | 630,829 |
| 2024-10-01 | $13.59 | $13.62 | $13.42 | $13.43 | $13.43 | 678,146 |
| 2024-09-30 | $13.39 | $13.61 | $13.39 | $13.58 | $13.58 | 842,279 |
| 2024-09-27 | $13.60 | $13.62 | $13.43 | $13.45 | $13.45 | 535,644 |
| 2024-09-26 | $13.68 | $13.68 | $13.44 | $13.45 | $13.45 | 576,135 |
| 2024-09-25 | $13.65 | $13.66 | $13.52 | $13.57 | $13.57 | 596,047 |
| 2024-09-24 | $13.65 | $13.70 | $13.56 | $13.64 | $13.64 | 658,096 |
| 2024-09-23 | $13.65 | $13.72 | $13.58 | $13.68 | $13.68 | 459,289 |
| 2024-09-20 | $13.67 | $13.73 | $13.46 | $13.60 | $13.60 | 3,450,160 |
| 2024-09-19 | $13.83 | $13.86 | $13.58 | $13.75 | $13.75 | 685,201 |
| 2024-09-18 | $13.76 | $13.94 | $13.67 | $13.73 | $13.73 | 752,177 |
| 2024-09-17 | $13.81 | $13.85 | $13.70 | $13.75 | $13.75 | 692,677 |
| 2024-09-16 | $13.80 | $13.84 | $13.70 | $13.74 | $13.74 | 691,781 |
| 2024-09-13 | $13.70 | $13.76 | $13.56 | $13.76 | $13.76 | 649,375 |
| 2024-09-12 | $13.25 | $13.64 | $13.25 | $13.58 | $13.58 | 808,532 |
| 2024-09-11 | $13.45 | $13.45 | $13.09 | $13.27 | $13.27 | 1,058,740 |
| 2024-09-10 | $13.32 | $13.52 | $13.20 | $13.52 | $13.52 | 709,520 |
| 2024-09-09 | $13.30 | $13.35 | $13.14 | $13.28 | $13.28 | 735,837 |
| 2024-09-06 | $13.44 | $13.48 | $13.30 | $13.36 | $13.36 | 856,872 |
| 2024-09-05 | $13.49 | $13.52 | $13.35 | $13.42 | $13.42 | 844,838 |
| 2024-09-04 | $13.25 | $13.45 | $13.22 | $13.32 | $13.32 | 531,102 |
| 2024-09-03 | $13.07 | $13.30 | $13.07 | $13.25 | $13.25 | 841,541 |
| 2024-08-30 | $13.20 | $13.26 | $12.94 | $13.12 | $13.12 | 1,401,670 |
| 2024-08-29 | $13.49 | $13.49 | $13.15 | $13.25 | $13.25 | 1,214,809 |
| 2024-08-28 | $13.28 | $13.48 | $13.27 | $13.42 | $13.42 | 867,061 |
| 2024-08-27 | $13.25 | $13.37 | $13.15 | $13.37 | $13.37 | 1,172,121 |
| 2024-08-26 | $13.58 | $13.60 | $13.28 | $13.29 | $13.29 | 1,030,726 |
| 2024-08-23 | $13.54 | $13.67 | $13.37 | $13.45 | $13.45 | 3,092,469 |
| 2024-08-22 | $13.62 | $13.63 | $13.41 | $13.45 | $13.45 | 1,071,781 |
| 2024-08-21 | $13.54 | $13.68 | $13.46 | $13.67 | $13.67 | 532,920 |
| 2024-08-20 | $13.57 | $13.57 | $13.42 | $13.43 | $13.43 | 401,412 |
| 2024-08-19 | $13.41 | $13.60 | $13.39 | $13.59 | $13.59 | 592,073 |
| 2024-08-16 | $13.41 | $13.46 | $13.29 | $13.41 | $13.41 | 621,007 |
| 2024-08-15 | $13.40 | $13.47 | $13.26 | $13.37 | $13.37 | 656,926 |
| 2024-08-14 | $13.44 | $13.45 | $13.29 | $13.31 | $13.31 | 590,741 |
| 2024-08-13 | $13.38 | $13.43 | $13.23 | $13.36 | $13.36 | 823,912 |
| 2024-08-12 | $13.37 | $13.39 | $13.24 | $13.27 | $13.27 | 715,023 |
| 2024-08-09 | $13.47 | $13.55 | $13.38 | $13.42 | $13.42 | 578,246 |
| 2024-08-08 | $13.33 | $13.49 | $13.26 | $13.42 | $13.42 | 577,658 |
| 2024-08-07 | $13.56 | $13.56 | $13.23 | $13.27 | $13.27 | 684,774 |
| 2024-08-06 | $13.26 | $13.64 | $13.19 | $13.44 | $13.44 | 1,159,014 |
| 2024-08-05 | $13.00 | $13.54 | $12.88 | $13.21 | $13.21 | 1,429,705 |
| 2024-08-02 | $13.25 | $13.66 | $13.14 | $13.51 | $13.51 | 1,288,849 |
| 2024-08-01 | $13.73 | $13.91 | $13.39 | $13.52 | $13.52 | 1,087,072 |
| 2024-07-31 | $14.05 | $14.23 | $13.79 | $13.93 | $13.66 | 1,650,069 |
| 2024-07-30 | $14.05 | $14.11 | $13.92 | $14.10 | $14.10 | 887,024 |
| 2024-07-29 | $14.00 | $14.02 | $13.87 | $14.01 | $14.01 | 735,789 |
| 2024-07-26 | $13.89 | $13.98 | $13.77 | $13.95 | $13.95 | 539,462 |
| 2024-07-25 | $13.61 | $13.87 | $13.60 | $13.70 | $13.70 | 749,357 |
| 2024-07-24 | $13.77 | $14.01 | $13.62 | $13.63 | $13.63 | 695,238 |
| 2024-07-23 | $13.54 | $13.87 | $13.51 | $13.77 | $13.77 | 906,912 |
| 2024-07-22 | $13.51 | $13.65 | $13.45 | $13.59 | $13.59 | 593,419 |
| 2024-07-19 | $13.56 | $13.58 | $13.39 | $13.43 | $13.43 | 598,826 |
| 2024-07-18 | $13.71 | $13.95 | $13.42 | $13.54 | $13.54 | 750,803 |
| 2024-07-17 | $13.74 | $13.98 | $13.74 | $13.84 | $13.84 | 718,035 |
| 2024-07-16 | $13.65 | $13.91 | $13.61 | $13.78 | $13.78 | 1,028,012 |
| 2024-07-15 | $13.28 | $13.52 | $13.23 | $13.49 | $13.49 | 906,783 |
| 2024-07-12 | $13.20 | $13.28 | $13.11 | $13.20 | $13.20 | 706,678 |
| 2024-07-11 | $13.00 | $13.21 | $12.99 | $13.09 | $13.09 | 980,055 |
| 2024-07-10 | $12.62 | $12.76 | $12.58 | $12.74 | $12.74 | 555,345 |
| 2024-07-09 | $12.60 | $12.63 | $12.44 | $12.60 | $12.60 | 646,134 |
| 2024-07-08 | $12.44 | $12.68 | $12.42 | $12.63 | $12.63 | 850,800 |
| 2024-07-05 | $12.33 | $12.39 | $12.26 | $12.37 | $12.37 | 485,173 |
| 2024-07-03 | $12.38 | $12.44 | $12.30 | $12.34 | $12.34 | 263,062 |
| 2024-07-02 | $12.22 | $12.34 | $12.21 | $12.31 | $12.31 | 446,246 |
| 2024-07-01 | $12.41 | $12.42 | $12.11 | $12.21 | $12.21 | 549,655 |
| 2024-06-28 | $12.39 | $12.41 | $12.23 | $12.37 | $12.37 | 1,321,805 |
| 2024-06-27 | $12.18 | $12.33 | $12.08 | $12.31 | $12.31 | 611,323 |
| 2024-06-26 | $12.08 | $12.16 | $12.05 | $12.14 | $12.14 | 520,264 |
| 2024-06-25 | $12.22 | $12.28 | $12.13 | $12.18 | $12.18 | 545,526 |
| 2024-06-24 | $12.21 | $12.42 | $12.17 | $12.26 | $12.26 | 594,174 |
| 2024-06-21 | $12.13 | $12.29 | $12.09 | $12.17 | $12.17 | 2,327,738 |
| 2024-06-20 | $12.18 | $12.25 | $12.07 | $12.10 | $12.10 | 743,826 |
| 2024-06-18 | $12.24 | $12.33 | $12.19 | $12.31 | $12.31 | 516,674 |
| 2024-06-17 | $12.11 | $12.28 | $12.06 | $12.24 | $12.24 | 725,185 |
| 2024-06-14 | $11.95 | $12.19 | $11.93 | $12.17 | $12.17 | 540,566 |
| 2024-06-13 | $12.03 | $12.15 | $12.01 | $12.07 | $12.07 | 654,292 |
| 2024-06-12 | $12.19 | $12.42 | $11.92 | $11.96 | $11.96 | 1,046,512 |
| 2024-06-11 | $11.72 | $11.92 | $11.72 | $11.80 | $11.80 | 1,108,022 |
| 2024-06-10 | $11.80 | $11.93 | $11.76 | $11.79 | $11.79 | 606,851 |
| 2024-06-07 | $11.97 | $12.01 | $11.84 | $11.92 | $11.92 | 652,374 |
| 2024-06-06 | $12.04 | $12.21 | $12.02 | $12.16 | $12.16 | 564,592 |
| 2024-06-05 | $12.20 | $12.26 | $12.07 | $12.15 | $12.15 | 672,450 |
| 2024-06-04 | $11.90 | $12.20 | $11.83 | $12.15 | $12.15 | 969,831 |
| 2024-06-03 | $11.92 | $11.99 | $11.82 | $11.91 | $11.91 | 540,028 |
| 2024-05-31 | $11.70 | $11.91 | $11.68 | $11.84 | $11.84 | 939,767 |
| 2024-05-30 | $11.49 | $11.72 | $11.49 | $11.68 | $11.68 | 657,099 |
| 2024-05-29 | $11.45 | $11.50 | $11.35 | $11.38 | $11.38 | 964,022 |
| 2024-05-28 | $11.80 | $11.85 | $11.53 | $11.56 | $11.56 | 752,968 |
| 2024-05-24 | $11.70 | $11.75 | $11.64 | $11.67 | $11.67 | 444,504 |
| 2024-05-23 | $11.90 | $11.91 | $11.60 | $11.62 | $11.62 | 601,896 |
| 2024-05-22 | $12.10 | $12.15 | $11.85 | $11.89 | $11.89 | 723,179 |
| 2024-05-21 | $12.04 | $12.20 | $12.04 | $12.09 | $12.09 | 683,023 |
| 2024-05-20 | $12.13 | $12.19 | $12.04 | $12.07 | $12.07 | 513,526 |
| 2024-05-17 | $12.20 | $12.26 | $12.14 | $12.17 | $12.17 | 908,322 |
| 2024-05-16 | $12.20 | $12.22 | $12.15 | $12.17 | $12.17 | 608,432 |
| 2024-05-15 | $12.30 | $12.38 | $12.15 | $12.16 | $12.16 | 665,896 |
| 2024-05-14 | $12.16 | $12.25 | $12.12 | $12.18 | $12.18 | 517,537 |
| 2024-05-13 | $12.08 | $12.10 | $11.99 | $12.08 | $12.08 | 564,167 |
| 2024-05-10 | $11.97 | $12.02 | $11.81 | $11.96 | $11.96 | 747,792 |
| 2024-05-09 | $11.79 | $11.98 | $11.74 | $11.96 | $11.96 | 482,793 |
| 2024-05-08 | $11.67 | $11.80 | $11.63 | $11.72 | $11.72 | 743,427 |
| 2024-05-07 | $12.20 | $12.27 | $11.95 | $11.96 | $11.70 | 992,411 |
| 2024-05-06 | $12.00 | $12.15 | $11.95 | $12.13 | $11.86 | 683,920 |
| 2024-05-03 | $12.09 | $12.24 | $11.83 | $11.88 | $11.88 | 827,968 |
| 2024-05-02 | $11.73 | $11.98 | $11.59 | $11.95 | $11.95 | 848,160 |
| 2024-05-01 | $11.63 | $11.75 | $11.46 | $11.55 | $11.55 | 967,058 |
| 2024-04-30 | $11.76 | $11.78 | $11.40 | $11.69 | $11.69 | 1,455,535 |
| 2024-04-29 | $11.75 | $11.88 | $11.67 | $11.68 | $11.68 | 1,112,463 |
| 2024-04-26 | $11.79 | $11.90 | $11.59 | $11.69 | $11.69 | 1,170,804 |
| 2024-04-25 | $11.78 | $11.80 | $11.70 | $11.72 | $11.72 | 773,854 |
| 2024-04-24 | $11.76 | $11.88 | $11.67 | $11.87 | $11.87 | 748,055 |
| 2024-04-23 | $11.75 | $11.99 | $11.72 | $11.87 | $11.87 | 794,074 |
| 2024-04-22 | $11.63 | $11.79 | $11.59 | $11.77 | $11.77 | 735,042 |
| 2024-04-19 | $11.38 | $11.61 | $11.38 | $11.59 | $11.59 | 1,120,438 |
| 2024-04-18 | $11.28 | $11.43 | $11.22 | $11.42 | $11.42 | 1,153,609 |
| 2024-04-17 | $11.19 | $11.35 | $11.19 | $11.21 | $11.21 | 577,633 |
| 2024-04-16 | $11.19 | $11.25 | $11.11 | $11.15 | $11.15 | 961,215 |
| 2024-04-15 | $11.41 | $11.41 | $11.19 | $11.28 | $11.28 | 756,555 |
| 2024-04-12 | $11.37 | $11.39 | $11.30 | $11.37 | $11.37 | 644,616 |
| 2024-04-11 | $11.37 | $11.49 | $11.26 | $11.40 | $11.40 | 943,596 |
| 2024-04-10 | $11.51 | $11.51 | $11.28 | $11.32 | $11.32 | 1,356,607 |
| 2024-04-09 | $11.56 | $11.90 | $11.53 | $11.90 | $11.90 | 948,577 |
| 2024-04-08 | $11.41 | $11.55 | $11.40 | $11.55 | $11.55 | 703,883 |
| 2024-04-05 | $11.25 | $11.44 | $11.22 | $11.33 | $11.33 | 602,152 |
| 2024-04-04 | $11.46 | $11.50 | $11.26 | $11.34 | $11.34 | 1,027,167 |
| 2024-04-03 | $11.13 | $11.34 | $11.11 | $11.32 | $11.32 | 709,674 |
| 2024-04-02 | $11.21 | $11.31 | $11.08 | $11.22 | $11.22 | 1,179,158 |
| 2024-04-01 | $11.55 | $11.55 | $11.31 | $11.33 | $11.33 | 658,397 |
| 2024-03-28 | $11.45 | $11.60 | $11.42 | $11.51 | $11.51 | 1,046,896 |
| 2024-03-27 | $11.33 | $11.42 | $11.30 | $11.39 | $11.39 | 1,021,683 |
| 2024-03-26 | $11.48 | $11.48 | $11.18 | $11.19 | $11.19 | 1,105,889 |
| 2024-03-25 | $11.35 | $11.50 | $11.33 | $11.36 | $11.36 | 631,846 |
| 2024-03-22 | $11.52 | $11.57 | $11.29 | $11.30 | $11.30 | 824,947 |
| 2024-03-21 | $11.42 | $11.52 | $11.38 | $11.49 | $11.49 | 663,626 |
| 2024-03-20 | $11.00 | $11.41 | $10.94 | $11.34 | $11.34 | 958,192 |
| 2024-03-19 | $11.20 | $11.36 | $10.94 | $11.05 | $11.05 | 1,544,484 |
| 2024-03-18 | $11.46 | $11.52 | $11.28 | $11.29 | $11.29 | 681,453 |
| 2024-03-15 | $11.26 | $11.44 | $11.24 | $11.42 | $11.42 | 1,464,438 |
| 2024-03-14 | $11.60 | $11.61 | $11.23 | $11.34 | $11.34 | 867,788 |
| 2024-03-13 | $11.64 | $11.76 | $11.61 | $11.64 | $11.64 | 667,053 |
| 2024-03-12 | $11.75 | $11.79 | $11.60 | $11.65 | $11.65 | 614,867 |
| 2024-03-11 | $11.78 | $11.84 | $11.71 | $11.76 | $11.76 | 604,939 |
| 2024-03-08 | $11.73 | $11.86 | $11.65 | $11.80 | $11.80 | 802,023 |
| 2024-03-07 | $11.70 | $11.74 | $11.59 | $11.60 | $11.60 | 823,756 |
| 2024-03-06 | $11.70 | $11.73 | $11.53 | $11.64 | $11.64 | 1,374,443 |
| 2024-03-05 | $11.60 | $11.71 | $11.54 | $11.61 | $11.61 | 1,027,186 |
| 2024-03-04 | $11.96 | $12.01 | $11.81 | $11.95 | $11.68 | 1,837,198 |
| 2024-03-01 | $11.83 | $11.95 | $11.68 | $11.94 | $11.94 | 943,939 |
| 2024-02-29 | $12.03 | $12.08 | $11.80 | $11.80 | $11.80 | 1,473,901 |
| 2024-02-28 | $11.79 | $11.99 | $11.64 | $11.82 | $11.82 | 1,318,823 |
| 2024-02-27 | $11.41 | $11.81 | $11.27 | $11.75 | $11.75 | 1,917,986 |
| 2024-02-26 | $11.61 | $11.66 | $11.35 | $11.36 | $11.36 | 1,353,008 |
| 2024-02-23 | $11.59 | $11.68 | $11.53 | $11.66 | $11.66 | 762,971 |
| 2024-02-22 | $11.68 | $11.69 | $11.57 | $11.59 | $11.59 | 1,048,545 |
| 2024-02-21 | $11.67 | $11.74 | $11.60 | $11.66 | $11.66 | 657,295 |
| 2024-02-20 | $11.60 | $11.74 | $11.50 | $11.67 | $11.67 | 767,485 |
| 2024-02-16 | $11.58 | $11.78 | $11.48 | $11.68 | $11.68 | 816,112 |
| 2024-02-15 | $11.61 | $11.83 | $11.60 | $11.82 | $11.82 | 1,001,648 |
| 2024-02-14 | $11.57 | $11.60 | $11.42 | $11.49 | $11.49 | 895,176 |
| 2024-02-13 | $11.65 | $11.70 | $11.41 | $11.48 | $11.48 | 1,161,406 |
| 2024-02-12 | $11.89 | $12.09 | $11.83 | $12.06 | $12.06 | 950,367 |
| 2024-02-09 | $11.70 | $11.89 | $11.63 | $11.83 | $11.83 | 1,501,684 |
| 2024-02-08 | $11.65 | $11.82 | $11.61 | $11.77 | $11.77 | 1,488,973 |
| 2024-02-07 | $11.80 | $11.86 | $11.66 | $11.67 | $11.67 | 1,057,954 |
| 2024-02-06 | $11.80 | $12.07 | $11.80 | $11.81 | $11.81 | 1,266,037 |
| 2024-02-05 | $11.98 | $12.01 | $11.80 | $11.84 | $11.84 | 894,338 |
| 2024-02-02 | $12.10 | $12.24 | $12.01 | $12.11 | $12.11 | 1,056,564 |
| 2024-02-01 | $12.30 | $12.38 | $12.03 | $12.32 | $12.32 | 1,197,914 |
| 2024-01-31 | $12.60 | $12.63 | $12.23 | $12.28 | $12.28 | 1,151,825 |
| 2024-01-30 | $12.73 | $12.73 | $12.49 | $12.59 | $12.59 | 908,418 |
| 2024-01-29 | $12.70 | $12.84 | $12.66 | $12.76 | $12.76 | 765,569 |
| 2024-01-26 | $12.88 | $12.92 | $12.68 | $12.72 | $12.72 | 778,029 |
| 2024-01-25 | $12.86 | $12.91 | $12.70 | $12.82 | $12.82 | 893,084 |
| 2024-01-24 | $12.96 | $12.99 | $12.62 | $12.67 | $12.67 | 731,510 |
| 2024-01-23 | $13.10 | $13.15 | $12.76 | $12.80 | $12.80 | 919,962 |
| 2024-01-22 | $13.10 | $13.19 | $12.90 | $12.97 | $12.97 | 1,252,042 |
| 2024-01-19 | $12.82 | $13.01 | $12.71 | $12.99 | $12.99 | 973,557 |
| 2024-01-18 | $13.05 | $13.05 | $12.68 | $12.75 | $12.75 | 808,834 |
| 2024-01-17 | $13.15 | $13.18 | $12.85 | $12.99 | $12.99 | 1,361,886 |
| 2024-01-16 | $13.41 | $13.47 | $13.29 | $13.34 | $13.34 | 686,797 |
| 2024-01-12 | $13.68 | $13.74 | $13.47 | $13.49 | $13.49 | 692,585 |
| 2024-01-11 | $13.52 | $13.59 | $13.37 | $13.50 | $13.50 | 927,658 |
| 2024-01-10 | $13.53 | $13.70 | $13.53 | $13.61 | $13.61 | 824,616 |
| 2024-01-09 | $13.48 | $13.59 | $13.40 | $13.54 | $13.54 | 600,110 |
| 2024-01-08 | $13.42 | $13.73 | $13.39 | $13.63 | $13.63 | 1,138,763 |
| 2024-01-05 | $13.38 | $13.63 | $13.34 | $13.41 | $13.41 | 673,464 |
| 2024-01-04 | $13.44 | $13.66 | $13.38 | $13.53 | $13.53 | 692,918 |
| 2024-01-03 | $13.51 | $13.64 | $13.34 | $13.42 | $13.42 | 954,588 |
| 2024-01-02 | $13.47 | $13.80 | $13.42 | $13.68 | $13.68 | 1,268,659 |
| 2023-12-29 | $13.63 | $13.69 | $13.43 | $13.44 | $13.44 | 891,750 |
| 2023-12-28 | $13.55 | $13.73 | $13.55 | $13.71 | $13.71 | 556,852 |
| 2023-12-27 | $13.65 | $13.72 | $13.54 | $13.65 | $13.65 | 653,241 |
| 2023-12-26 | $13.49 | $13.72 | $13.46 | $13.65 | $13.65 | 875,560 |
| 2023-12-22 | $13.62 | $13.73 | $13.35 | $13.43 | $13.43 | 1,118,407 |
| 2023-12-21 | $13.79 | $13.80 | $13.41 | $13.56 | $13.56 | 1,145,083 |
| 2023-12-20 | $13.61 | $13.93 | $13.54 | $13.63 | $13.63 | 1,144,994 |
| 2023-12-19 | $13.80 | $13.84 | $13.67 | $13.67 | $13.67 | 812,274 |
| 2023-12-18 | $13.95 | $13.95 | $13.60 | $13.71 | $13.71 | 1,004,402 |
| 2023-12-15 | $14.18 | $14.21 | $13.89 | $13.92 | $13.92 | 2,888,154 |
| 2023-12-14 | $13.78 | $14.36 | $13.55 | $14.13 | $14.13 | 2,168,594 |
| 2023-12-13 | $12.65 | $13.38 | $12.56 | $13.34 | $13.34 | 1,156,379 |
| 2023-12-12 | $12.62 | $12.67 | $12.51 | $12.59 | $12.59 | 790,097 |
| 2023-12-11 | $12.60 | $12.72 | $12.50 | $12.63 | $12.63 | 869,987 |
| 2023-12-08 | $12.62 | $12.66 | $12.48 | $12.65 | $12.65 | 747,568 |
| 2023-12-07 | $12.39 | $12.78 | $12.27 | $12.70 | $12.70 | 1,895,667 |
| 2023-12-06 | $12.39 | $12.56 | $12.31 | $12.37 | $12.37 | 749,560 |
| 2023-12-05 | $12.28 | $12.36 | $12.23 | $12.32 | $12.32 | 816,605 |
| 2023-12-04 | $12.21 | $12.38 | $12.18 | $12.31 | $12.31 | 713,975 |
| 2023-12-01 | $11.66 | $12.28 | $11.57 | $12.26 | $12.26 | 927,221 |
| 2023-11-30 | $11.70 | $11.77 | $11.59 | $11.66 | $11.66 | 975,832 |
| 2023-11-29 | $11.80 | $11.97 | $11.63 | $11.68 | $11.68 | 695,075 |
| 2023-11-28 | $11.56 | $11.70 | $11.36 | $11.64 | $11.64 | 783,080 |
| 2023-11-27 | $11.52 | $11.62 | $11.38 | $11.56 | $11.56 | 653,236 |
| 2023-11-24 | $11.46 | $11.61 | $11.41 | $11.61 | $11.61 | 376,029 |
| 2023-11-22 | $11.57 | $11.70 | $11.44 | $11.50 | $11.50 | 554,384 |
| 2023-11-21 | $11.65 | $11.65 | $11.30 | $11.43 | $11.43 | 590,560 |
| 2023-11-20 | $11.62 | $11.73 | $11.45 | $11.72 | $11.72 | 881,301 |
| 2023-11-17 | $11.57 | $11.63 | $11.45 | $11.62 | $11.62 | 760,441 |
| 2023-11-16 | $11.70 | $11.73 | $11.43 | $11.46 | $11.46 | 750,590 |
| 2023-11-15 | $11.70 | $11.89 | $11.65 | $11.76 | $11.76 | 811,736 |
| 2023-11-14 | $11.36 | $11.78 | $11.36 | $11.68 | $11.68 | 1,005,970 |
| 2023-11-13 | $10.79 | $10.94 | $10.62 | $10.90 | $10.90 | 622,924 |
| 2023-11-10 | $10.84 | $10.98 | $10.72 | $10.92 | $10.92 | 617,750 |
| 2023-11-09 | $11.16 | $11.20 | $10.70 | $10.75 | $10.75 | 1,249,371 |
| 2023-11-08 | $11.32 | $11.32 | $11.00 | $11.12 | $11.12 | 903,261 |
| 2023-11-07 | $11.75 | $11.78 | $11.56 | $11.64 | $11.64 | 992,647 |
| 2023-11-06 | $11.70 | $11.85 | $11.58 | $11.79 | $11.79 | 1,017,888 |
| 2023-11-03 | $11.60 | $11.91 | $11.60 | $11.72 | $11.72 | 1,046,387 |
| 2023-11-02 | $10.91 | $11.36 | $10.91 | $11.35 | $11.35 | 1,241,409 |
| 2023-11-01 | $10.76 | $10.84 | $10.41 | $10.71 | $10.71 | 1,343,805 |
| 2023-10-31 | $10.59 | $10.89 | $10.52 | $10.76 | $10.76 | 1,507,102 |
| 2023-10-30 | $10.55 | $10.67 | $10.27 | $10.49 | $10.49 | 928,834 |
| 2023-10-27 | $10.58 | $10.65 | $10.42 | $10.46 | $10.46 | 1,397,688 |
| 2023-10-26 | $10.42 | $10.60 | $10.38 | $10.52 | $10.52 | 689,420 |
| 2023-10-25 | $10.48 | $10.59 | $10.33 | $10.33 | $10.33 | 971,029 |
| 2023-10-24 | $10.52 | $10.66 | $10.50 | $10.64 | $10.64 | 889,734 |
| 2023-10-23 | $10.57 | $10.66 | $10.47 | $10.49 | $10.49 | 1,015,353 |
| 2023-10-20 | $10.73 | $10.80 | $10.57 | $10.58 | $10.58 | 1,257,775 |
| 2023-10-19 | $10.93 | $11.05 | $10.70 | $10.71 | $10.71 | 1,063,738 |
| 2023-10-18 | $11.24 | $11.31 | $10.93 | $10.94 | $10.94 | 1,082,598 |
| 2023-10-17 | $11.20 | $11.46 | $11.20 | $11.31 | $11.31 | 1,423,186 |
| 2023-10-16 | $11.17 | $11.35 | $11.07 | $11.30 | $11.30 | 1,215,400 |
| 2023-10-13 | $11.17 | $11.28 | $10.93 | $11.08 | $11.08 | 972,528 |
| 2023-10-12 | $11.49 | $11.49 | $11.14 | $11.22 | $11.22 | 929,441 |
| 2023-10-11 | $11.51 | $11.59 | $11.43 | $11.55 | $11.55 | 545,988 |
| 2023-10-10 | $11.48 | $11.54 | $11.35 | $11.41 | $11.41 | 657,779 |
| 2023-10-09 | $11.15 | $11.50 | $11.15 | $11.46 | $11.46 | 904,995 |
| 2023-10-06 | $11.12 | $11.29 | $10.86 | $11.21 | $11.21 | 934,742 |
| 2023-10-05 | $11.17 | $11.41 | $11.13 | $11.22 | $11.22 | 1,037,024 |
| 2023-10-04 | $11.02 | $11.18 | $10.92 | $11.18 | $11.18 | 592,549 |
| 2023-10-03 | $11.19 | $11.22 | $10.85 | $10.96 | $10.96 | 838,910 |
| 2023-10-02 | $11.40 | $11.47 | $11.17 | $11.27 | $11.27 | 1,192,689 |
| 2023-09-29 | $11.82 | $11.88 | $11.37 | $11.43 | $11.43 | 1,505,046 |
| 2023-09-28 | $11.56 | $11.83 | $11.51 | $11.64 | $11.64 | 1,113,984 |
| 2023-09-27 | $11.66 | $11.87 | $11.46 | $11.50 | $11.50 | 943,387 |
| 2023-09-26 | $11.66 | $11.78 | $11.58 | $11.62 | $11.62 | 1,280,466 |
| 2023-09-25 | $11.91 | $11.97 | $11.72 | $11.74 | $11.74 | 1,625,305 |
| 2023-09-22 | $12.17 | $12.27 | $11.97 | $11.99 | $11.99 | 935,466 |
| 2023-09-21 | $12.71 | $12.79 | $12.15 | $12.16 | $12.16 | 1,253,117 |
| 2023-09-20 | $12.76 | $13.05 | $12.74 | $12.76 | $12.76 | 781,469 |
| 2023-09-19 | $12.62 | $12.84 | $12.62 | $12.70 | $12.70 | 459,293 |
| 2023-09-18 | $12.92 | $12.92 | $12.63 | $12.63 | $12.63 | 722,979 |
| 2023-09-15 | $12.77 | $13.02 | $12.73 | $13.00 | $13.00 | 2,067,506 |
| 2023-09-14 | $12.58 | $12.89 | $12.58 | $12.84 | $12.84 | 650,862 |
| 2023-09-13 | $12.77 | $12.83 | $12.43 | $12.48 | $12.48 | 688,215 |
| 2023-09-12 | $12.75 | $12.77 | $12.64 | $12.75 | $12.75 | 545,895 |
| 2023-09-11 | $12.94 | $12.94 | $12.73 | $12.76 | $12.76 | 546,226 |
| 2023-09-08 | $12.93 | $12.98 | $12.82 | $12.90 | $12.90 | 489,144 |
| 2023-09-07 | $13.08 | $13.15 | $12.93 | $12.93 | $12.93 | 773,802 |
| 2023-09-06 | $13.13 | $13.20 | $12.96 | $13.18 | $13.18 | 569,725 |
| 2023-09-05 | $13.23 | $13.26 | $12.97 | $13.12 | $13.12 | 753,346 |
| 2023-09-01 | $13.42 | $13.51 | $13.31 | $13.33 | $13.33 | 423,627 |
| 2023-08-31 | $13.49 | $13.51 | $13.34 | $13.37 | $13.37 | 678,827 |
| 2023-08-30 | $13.53 | $13.61 | $13.45 | $13.49 | $13.49 | 405,046 |
| 2023-08-29 | $13.34 | $13.51 | $13.26 | $13.49 | $13.49 | 635,877 |
| 2023-08-28 | $13.31 | $13.49 | $13.30 | $13.30 | $13.30 | 604,278 |
| 2023-08-25 | $13.36 | $13.49 | $13.28 | $13.31 | $13.31 | 495,557 |
| 2023-08-24 | $13.37 | $13.47 | $13.25 | $13.31 | $13.31 | 710,072 |
| 2023-08-23 | $13.19 | $13.42 | $13.13 | $13.36 | $13.36 | 800,168 |
| 2023-08-22 | $13.29 | $13.40 | $13.14 | $13.19 | $13.19 | 592,621 |
| 2023-08-21 | $13.48 | $13.48 | $13.20 | $13.22 | $13.22 | 829,989 |
| 2023-08-18 | $13.37 | $13.59 | $13.31 | $13.52 | $13.52 | 609,316 |
| 2023-08-17 | $13.49 | $13.57 | $13.38 | $13.42 | $13.42 | 1,450,735 |
| 2023-08-16 | $13.79 | $13.94 | $13.45 | $13.50 | $13.50 | 1,721,036 |
| 2023-08-15 | $14.52 | $14.60 | $14.47 | $14.49 | $14.21 | 812,824 |
| 2023-08-14 | $14.86 | $14.89 | $14.62 | $14.67 | $14.39 | 623,699 |
| 2023-08-11 | $14.98 | $15.02 | $14.84 | $14.91 | $14.62 | 813,360 |
| 2023-08-10 | $15.06 | $15.19 | $14.91 | $14.98 | $14.98 | 617,266 |
| 2023-08-09 | $14.83 | $15.21 | $14.82 | $15.00 | $15.00 | 996,644 |
| 2023-08-08 | $14.79 | $15.00 | $14.52 | $14.98 | $14.98 | 1,103,323 |
| 2023-08-07 | $14.48 | $14.76 | $14.45 | $14.74 | $14.74 | 591,182 |
| 2023-08-04 | $14.42 | $14.53 | $14.37 | $14.44 | $14.44 | 755,281 |
| 2023-08-03 | $14.35 | $14.44 | $14.13 | $14.43 | $14.43 | 784,639 |
| 2023-08-02 | $14.47 | $14.58 | $14.41 | $14.46 | $14.46 | 603,381 |
| 2023-08-01 | $14.71 | $14.74 | $14.40 | $14.56 | $14.56 | 459,980 |
| 2023-07-31 | $14.62 | $14.78 | $14.57 | $14.76 | $14.76 | 680,321 |
| 2023-07-28 | $14.75 | $14.85 | $14.59 | $14.62 | $14.62 | 1,135,431 |
| 2023-07-27 | $14.79 | $14.90 | $14.57 | $14.61 | $14.61 | 783,434 |
| 2023-07-26 | $14.62 | $14.81 | $14.50 | $14.80 | $14.80 | 582,289 |
| 2023-07-25 | $14.82 | $14.83 | $14.60 | $14.61 | $14.61 | 408,603 |
| 2023-07-24 | $14.55 | $14.84 | $14.55 | $14.82 | $14.82 | 753,898 |
| 2023-07-21 | $14.62 | $14.64 | $14.50 | $14.52 | $14.52 | 499,183 |
| 2023-07-20 | $14.64 | $14.67 | $14.49 | $14.58 | $14.58 | 566,712 |
| 2023-07-19 | $14.64 | $14.69 | $14.44 | $14.66 | $14.66 | 495,026 |
| 2023-07-18 | $14.36 | $14.60 | $14.34 | $14.47 | $14.47 | 702,232 |
| 2023-07-17 | $14.45 | $14.60 | $14.32 | $14.36 | $14.36 | 735,347 |
| 2023-07-14 | $14.85 | $14.89 | $14.62 | $14.65 | $14.65 | 731,791 |
| 2023-07-13 | $14.48 | $14.87 | $14.44 | $14.86 | $14.86 | 661,681 |
| 2023-07-12 | $14.80 | $14.97 | $14.47 | $14.47 | $14.47 | 665,456 |
| 2023-07-11 | $14.75 | $14.81 | $14.60 | $14.69 | $14.69 | 814,653 |
| 2023-07-10 | $14.52 | $14.65 | $14.44 | $14.65 | $14.65 | 632,629 |
| 2023-07-07 | $14.33 | $14.71 | $14.33 | $14.59 | $14.59 | 656,528 |
| 2023-07-06 | $14.36 | $14.49 | $14.16 | $14.38 | $14.38 | 563,719 |
| 2023-07-05 | $14.55 | $14.74 | $14.41 | $14.53 | $14.53 | 636,902 |
| 2023-07-03 | $14.52 | $14.66 | $14.49 | $14.64 | $14.64 | 450,276 |
| 2023-06-30 | $14.66 | $14.73 | $14.31 | $14.50 | $14.50 | 888,222 |
| 2023-06-29 | $14.23 | $14.55 | $14.20 | $14.55 | $14.55 | 699,354 |
| 2023-06-28 | $14.45 | $14.45 | $14.11 | $14.30 | $14.30 | 641,073 |
| 2023-06-27 | $14.47 | $14.59 | $14.30 | $14.48 | $14.48 | 636,494 |
| 2023-06-26 | $13.92 | $14.54 | $13.89 | $14.51 | $14.51 | 648,367 |
| 2023-06-23 | $14.14 | $14.16 | $13.84 | $13.89 | $13.89 | 1,373,731 |
| 2023-06-22 | $14.40 | $14.41 | $13.98 | $14.17 | $14.17 | 631,488 |
| 2023-06-21 | $14.49 | $14.51 | $14.31 | $14.38 | $14.38 | 518,273 |
| 2023-06-20 | $14.82 | $14.82 | $14.49 | $14.54 | $14.54 | 486,955 |
| 2023-06-16 | $14.87 | $14.90 | $14.56 | $14.83 | $14.83 | 1,381,134 |
| 2023-06-15 | $14.55 | $14.81 | $14.34 | $14.81 | $14.81 | 598,205 |
| 2023-06-14 | $14.52 | $14.59 | $14.40 | $14.48 | $14.48 | 665,889 |
| 2023-06-13 | $14.52 | $14.61 | $14.43 | $14.47 | $14.47 | 640,549 |
| 2023-06-12 | $14.50 | $14.60 | $14.39 | $14.48 | $14.48 | 556,297 |
| 2023-06-09 | $14.58 | $14.66 | $14.45 | $14.52 | $14.52 | 504,505 |
| 2023-06-08 | $14.80 | $14.81 | $14.50 | $14.60 | $14.60 | 951,116 |
| 2023-06-07 | $14.37 | $14.91 | $14.35 | $14.85 | $14.85 | 1,241,170 |
| 2023-06-06 | $13.97 | $14.28 | $13.93 | $14.26 | $14.26 | 600,388 |
| 2023-06-05 | $14.04 | $14.07 | $13.86 | $13.95 | $13.95 | 618,363 |
| 2023-06-02 | $13.75 | $14.15 | $13.75 | $14.08 | $14.08 | 760,287 |
| 2023-06-01 | $13.92 | $13.94 | $13.61 | $13.67 | $13.67 | 751,483 |
| 2023-05-31 | $13.87 | $14.00 | $13.82 | $13.88 | $13.88 | 1,223,419 |
| 2023-05-30 | $13.69 | $14.01 | $13.65 | $13.95 | $13.95 | 903,997 |
| 2023-05-26 | $13.26 | $13.68 | $13.10 | $13.63 | $13.63 | 2,703,736 |
| 2023-05-25 | $13.48 | $13.48 | $13.20 | $13.22 | $13.22 | 830,141 |
| 2023-05-24 | $13.80 | $13.83 | $13.45 | $13.47 | $13.47 | 594,605 |
| 2023-05-23 | $13.65 | $14.10 | $13.65 | $13.83 | $13.83 | 790,369 |
| 2023-05-22 | $13.68 | $13.71 | $13.51 | $13.65 | $13.65 | 729,286 |
| 2023-05-19 | $13.81 | $13.93 | $13.55 | $13.60 | $13.60 | 938,306 |
| 2023-05-18 | $14.00 | $14.00 | $13.69 | $13.73 | $13.73 | 1,111,134 |
| 2023-05-17 | $13.85 | $14.03 | $13.70 | $13.99 | $13.99 | 616,447 |
| 2023-05-16 | $14.00 | $14.10 | $13.79 | $13.80 | $13.80 | 745,504 |
| 2023-05-15 | $14.00 | $14.12 | $13.96 | $14.02 | $14.02 | 789,675 |
| 2023-05-12 | $14.06 | $14.11 | $13.88 | $13.96 | $13.96 | 653,100 |
| 2023-05-11 | $13.91 | $14.07 | $13.83 | $14.04 | $14.04 | 736,486 |
| 2023-05-10 | $14.14 | $14.19 | $13.94 | $14.03 | $14.03 | 978,209 |
| 2023-05-09 | $14.30 | $14.47 | $14.22 | $14.30 | $14.03 | 1,362,314 |
| 2023-05-08 | $14.33 | $14.39 | $14.20 | $14.34 | $14.07 | 1,105,977 |
| 2023-05-05 | $14.38 | $14.43 | $14.14 | $14.22 | $13.96 | 990,874 |
| 2023-05-04 | $13.91 | $14.26 | $13.80 | $14.21 | $13.95 | 1,140,587 |
| 2023-05-03 | $13.82 | $14.16 | $13.78 | $13.97 | $13.71 | 1,693,727 |
| 2023-05-02 | $14.05 | $14.13 | $13.66 | $13.74 | $13.49 | 1,312,492 |
| 2023-05-01 | $14.15 | $14.17 | $13.95 | $13.96 | $13.70 | 833,866 |
| 2023-04-28 | $13.95 | $14.20 | $13.94 | $14.07 | $14.07 | 827,745 |
| 2023-04-27 | $13.69 | $13.92 | $13.69 | $13.90 | $13.90 | 873,733 |
| 2023-04-26 | $13.60 | $13.69 | $13.50 | $13.67 | $13.67 | 1,113,468 |
| 2023-04-25 | $13.80 | $13.90 | $13.57 | $13.65 | $13.65 | 858,984 |
| 2023-04-24 | $13.92 | $13.96 | $13.80 | $13.92 | $13.92 | 705,572 |
| 2023-04-21 | $13.99 | $14.05 | $13.87 | $13.93 | $13.93 | 725,539 |
| 2023-04-20 | $14.01 | $14.09 | $13.81 | $13.98 | $13.98 | 919,432 |
| 2023-04-19 | $13.88 | $14.16 | $13.83 | $14.12 | $14.12 | 910,522 |
| 2023-04-18 | $14.05 | $14.10 | $13.88 | $14.00 | $14.00 | 714,910 |
| 2023-04-17 | $13.98 | $14.13 | $13.94 | $14.07 | $14.07 | 1,116,892 |
| 2023-04-14 | $14.19 | $14.31 | $13.82 | $13.94 | $13.94 | 1,106,619 |
| 2023-04-13 | $14.08 | $14.18 | $13.86 | $14.04 | $14.04 | 1,265,163 |
| 2023-04-12 | $14.06 | $14.30 | $14.01 | $14.05 | $14.05 | 1,568,697 |
| 2023-04-11 | $14.05 | $14.18 | $13.82 | $13.99 | $13.99 | 1,814,480 |
| 2023-04-10 | $14.05 | $14.15 | $13.69 | $13.99 | $13.99 | 2,057,162 |
| 2023-04-06 | $13.45 | $14.42 | $13.29 | $14.10 | $14.10 | 9,012,700 |
| 2023-04-05 | $13.32 | $13.41 | $13.28 | $13.35 | $13.35 | 807,074 |
| 2023-04-04 | $13.71 | $13.82 | $13.30 | $13.38 | $13.38 | 1,092,001 |
| 2023-04-03 | $13.80 | $13.87 | $13.50 | $13.61 | $13.61 | 925,422 |
| 2023-03-31 | $13.68 | $13.75 | $13.48 | $13.74 | $13.74 | 1,101,315 |
| 2023-03-30 | $13.66 | $13.86 | $13.39 | $13.58 | $13.58 | 947,092 |
| 2023-03-29 | $13.29 | $13.59 | $13.19 | $13.54 | $13.54 | 1,881,622 |
| 2023-03-28 | $12.88 | $13.32 | $12.79 | $13.19 | $13.19 | 2,728,570 |
| 2023-03-27 | $12.87 | $12.93 | $12.65 | $12.66 | $12.66 | 974,222 |
| 2023-03-24 | $12.30 | $12.77 | $12.27 | $12.73 | $12.73 | 914,412 |
| 2023-03-23 | $12.79 | $12.92 | $12.40 | $12.41 | $12.41 | 1,362,511 |
| 2023-03-22 | $13.25 | $13.35 | $12.82 | $12.83 | $12.83 | 1,457,224 |
| 2023-03-21 | $13.24 | $13.47 | $13.16 | $13.29 | $13.29 | 1,368,442 |
| 2023-03-20 | $13.20 | $13.41 | $13.11 | $13.19 | $13.19 | 1,387,617 |
| 2023-03-17 | $13.45 | $13.50 | $13.01 | $13.20 | $13.20 | 2,053,171 |
| 2023-03-16 | $13.78 | $13.82 | $13.41 | $13.51 | $13.51 | 1,138,513 |
| 2023-03-15 | $13.86 | $14.07 | $13.72 | $13.98 | $13.98 | 1,171,260 |
| 2023-03-14 | $14.38 | $14.46 | $13.92 | $13.96 | $13.96 | 1,078,994 |
| 2023-03-13 | $14.02 | $14.42 | $13.99 | $14.18 | $14.18 | 1,317,394 |
| 2023-03-10 | $14.51 | $14.55 | $14.03 | $14.16 | $14.16 | 821,314 |
| 2023-03-09 | $14.66 | $14.69 | $14.47 | $14.49 | $14.49 | 572,723 |
| 2023-03-08 | $14.78 | $14.89 | $14.53 | $14.65 | $14.65 | 650,586 |
| 2023-03-07 | $15.30 | $15.40 | $14.94 | $15.04 | $14.77 | 898,096 |
| 2023-03-06 | $15.22 | $15.46 | $15.17 | $15.31 | $15.04 | 948,016 |
| 2023-03-03 | $15.11 | $15.19 | $14.99 | $15.14 | $15.14 | 967,336 |
| 2023-03-02 | $15.00 | $15.06 | $14.91 | $15.05 | $15.05 | 732,321 |
| 2023-03-01 | $15.05 | $15.15 | $14.92 | $15.07 | $15.07 | 835,929 |
| 2023-02-28 | $15.06 | $15.34 | $15.02 | $15.10 | $15.10 | 1,193,879 |
| 2023-02-27 | $15.32 | $15.33 | $14.93 | $15.03 | $15.03 | 869,276 |
| 2023-02-24 | $15.28 | $15.33 | $15.09 | $15.17 | $15.17 | 618,349 |
| 2023-02-23 | $15.37 | $15.51 | $15.23 | $15.37 | $15.37 | 682,277 |
| 2023-02-22 | $15.36 | $15.46 | $15.22 | $15.26 | $15.26 | 691,421 |
| 2023-02-21 | $15.78 | $15.81 | $15.28 | $15.37 | $15.37 | 775,614 |
| 2023-02-17 | $16.08 | $16.09 | $15.83 | $15.83 | $15.83 | 757,259 |
| 2023-02-16 | $16.01 | $16.08 | $15.95 | $16.01 | $16.01 | 517,667 |
| 2023-02-15 | $16.00 | $16.17 | $15.96 | $16.14 | $16.14 | 500,487 |
| 2023-02-14 | $16.14 | $16.26 | $16.01 | $16.07 | $16.07 | 421,455 |
| 2023-02-13 | $16.07 | $16.24 | $16.06 | $16.21 | $16.21 | 500,998 |
| 2023-02-10 | $15.73 | $16.02 | $15.73 | $16.00 | $16.00 | 329,436 |
| 2023-02-09 | $16.12 | $16.19 | $15.70 | $15.75 | $15.75 | 578,107 |
| 2023-02-08 | $16.01 | $16.18 | $16.00 | $16.06 | $16.06 | 563,057 |
| 2023-02-07 | $16.12 | $16.26 | $15.89 | $16.08 | $16.08 | 889,901 |
| 2023-02-06 | $16.33 | $16.48 | $16.05 | $16.22 | $16.22 | 731,956 |
| 2023-02-03 | $16.60 | $16.63 | $16.34 | $16.45 | $16.45 | 821,629 |
| 2023-02-02 | $16.50 | $16.79 | $16.49 | $16.69 | $16.69 | 753,851 |
| 2023-02-01 | $16.14 | $16.45 | $16.01 | $16.40 | $16.40 | 863,626 |
| 2023-01-31 | $15.79 | $16.25 | $15.73 | $16.24 | $16.24 | 1,003,235 |
| 2023-01-30 | $15.90 | $16.00 | $15.71 | $15.73 | $15.73 | 480,156 |
| 2023-01-27 | $15.74 | $16.09 | $15.67 | $15.94 | $15.94 | 1,123,254 |
| 2023-01-26 | $15.80 | $15.85 | $15.69 | $15.75 | $15.75 | 665,906 |
| 2023-01-25 | $15.57 | $15.82 | $15.53 | $15.78 | $15.78 | 608,532 |
| 2023-01-24 | $15.92 | $16.05 | $15.56 | $15.58 | $15.58 | 567,217 |
| 2023-01-23 | $15.70 | $16.06 | $15.61 | $15.92 | $15.92 | 692,193 |
| 2023-01-20 | $15.60 | $15.68 | $15.35 | $15.66 | $15.66 | 980,068 |
| 2023-01-19 | $15.75 | $15.80 | $15.42 | $15.54 | $15.54 | 937,976 |
| 2023-01-18 | $15.98 | $16.19 | $15.76 | $15.84 | $15.84 | 679,586 |
| 2023-01-17 | $15.90 | $16.02 | $15.78 | $15.87 | $15.87 | 739,112 |
| 2023-01-13 | $15.73 | $15.88 | $15.63 | $15.81 | $15.81 | 486,319 |
| 2023-01-12 | $15.50 | $15.83 | $15.36 | $15.83 | $15.83 | 677,823 |
| 2023-01-11 | $15.16 | $15.41 | $15.03 | $15.38 | $15.38 | 733,398 |
| 2023-01-10 | $14.79 | $15.02 | $14.68 | $15.01 | $15.01 | 901,479 |
| 2023-01-09 | $14.87 | $15.00 | $14.76 | $14.80 | $14.80 | 730,323 |
| 2023-01-06 | $14.65 | $14.93 | $14.59 | $14.90 | $14.90 | 779,949 |
| 2023-01-05 | $14.77 | $14.82 | $14.50 | $14.58 | $14.58 | 629,407 |
| 2023-01-04 | $14.54 | $15.00 | $14.50 | $14.80 | $14.80 | 929,194 |
| 2023-01-03 | $14.71 | $14.87 | $14.20 | $14.46 | $14.46 | 1,285,015 |
| 2022-12-30 | $14.29 | $14.47 | $14.09 | $14.27 | $14.27 | 1,048,341 |
| 2022-12-29 | $13.98 | $14.34 | $13.92 | $14.30 | $14.30 | 797,284 |
| 2022-12-28 | $14.11 | $14.21 | $13.94 | $13.95 | $13.95 | 772,468 |
| 2022-12-27 | $14.03 | $14.23 | $13.95 | $14.13 | $14.13 | 1,017,440 |
| 2022-12-23 | $13.74 | $14.05 | $13.74 | $14.02 | $14.02 | 534,120 |
| 2022-12-22 | $13.73 | $13.85 | $13.49 | $13.83 | $13.83 | 1,047,796 |
| 2022-12-21 | $13.85 | $14.06 | $13.85 | $13.85 | $13.85 | 799,752 |
| 2022-12-20 | $13.96 | $14.14 | $13.82 | $13.85 | $13.85 | 937,732 |
| 2022-12-19 | $14.15 | $14.23 | $13.86 | $13.98 | $13.98 | 1,557,484 |
| 2022-12-16 | $14.52 | $14.65 | $13.86 | $14.09 | $14.09 | 3,133,934 |
| 2022-12-15 | $14.98 | $15.02 | $14.80 | $14.82 | $14.82 | 1,067,084 |
| 2022-12-14 | $14.92 | $15.32 | $14.90 | $14.99 | $14.99 | 1,116,160 |
| 2022-12-13 | $15.32 | $15.56 | $15.04 | $15.04 | $15.04 | 1,541,327 |
| 2022-12-12 | $15.24 | $15.29 | $14.86 | $14.98 | $14.98 | 1,106,136 |
| 2022-12-09 | $15.19 | $15.39 | $15.11 | $15.28 | $15.28 | 564,875 |
| 2022-12-08 | $15.40 | $15.57 | $15.22 | $15.24 | $15.24 | 646,975 |
| 2022-12-07 | $15.22 | $15.59 | $15.17 | $15.36 | $15.36 | 1,237,673 |
| 2022-12-06 | $15.35 | $15.40 | $15.12 | $15.24 | $15.24 | 872,962 |
| 2022-12-05 | $15.67 | $15.70 | $15.31 | $15.41 | $15.41 | 875,040 |
| 2022-12-02 | $15.55 | $15.89 | $15.39 | $15.73 | $15.73 | 1,338,760 |
| 2022-12-01 | $15.95 | $16.06 | $15.43 | $15.53 | $15.53 | 1,063,539 |
| 2022-11-30 | $15.88 | $15.95 | $15.37 | $15.84 | $15.84 | 1,700,740 |
| 2022-11-29 | $15.72 | $16.05 | $15.59 | $16.03 | $16.03 | 812,961 |
| 2022-11-28 | $15.75 | $16.03 | $15.68 | $15.72 | $15.72 | 817,112 |
| 2022-11-25 | $15.74 | $15.90 | $15.69 | $15.84 | $15.84 | 267,911 |
| 2022-11-23 | $15.82 | $15.92 | $15.53 | $15.69 | $15.69 | 582,139 |
| 2022-11-22 | $15.99 | $16.06 | $15.79 | $15.89 | $15.89 | 690,724 |
| 2022-11-21 | $15.78 | $16.01 | $15.72 | $15.97 | $15.97 | 595,849 |
| 2022-11-18 | $15.80 | $15.87 | $15.61 | $15.78 | $15.78 | 909,742 |
| 2022-11-17 | $15.47 | $15.64 | $15.38 | $15.60 | $15.60 | 932,771 |
| 2022-11-16 | $15.84 | $15.91 | $15.57 | $15.61 | $15.61 | 822,481 |
| 2022-11-15 | $16.14 | $16.17 | $15.68 | $15.81 | $15.81 | 1,236,984 |
| 2022-11-14 | $16.25 | $16.25 | $15.80 | $15.99 | $15.99 | 1,072,622 |
| 2022-11-11 | $16.08 | $16.29 | $16.00 | $16.24 | $16.24 | 674,617 |
| 2022-11-10 | $15.85 | $16.17 | $15.51 | $16.13 | $16.13 | 1,294,413 |
| 2022-11-09 | $15.76 | $15.87 | $15.45 | $15.46 | $15.46 | 657,221 |
| 2022-11-08 | $16.15 | $16.37 | $15.94 | $16.00 | $15.73 | 1,027,764 |
| 2022-11-07 | $16.34 | $16.46 | $16.00 | $16.25 | $15.98 | 1,007,597 |
| 2022-11-04 | $15.90 | $16.26 | $15.83 | $16.24 | $15.97 | 739,804 |
| 2022-11-03 | $16.00 | $16.07 | $15.48 | $15.83 | $15.56 | 1,474,675 |
| 2022-11-02 | $16.43 | $16.87 | $16.31 | $16.53 | $16.25 | 1,220,905 |
| 2022-11-01 | $17.36 | $17.40 | $16.41 | $16.46 | $16.18 | 1,469,081 |
| 2022-10-31 | $17.25 | $17.42 | $17.14 | $17.39 | $17.10 | 932,963 |
| 2022-10-28 | $17.03 | $17.43 | $16.93 | $17.41 | $17.41 | 930,028 |
| 2022-10-27 | $17.05 | $17.37 | $17.03 | $17.08 | $17.08 | 839,469 |
| 2022-10-26 | $16.94 | $17.01 | $16.71 | $16.89 | $16.89 | 709,103 |
| 2022-10-25 | $16.30 | $16.84 | $16.25 | $16.79 | $16.79 | 643,640 |
| 2022-10-24 | $16.20 | $16.38 | $16.09 | $16.18 | $16.18 | 941,473 |
| 2022-10-21 | $15.90 | $16.18 | $15.73 | $16.09 | $16.09 | 994,234 |
| 2022-10-20 | $15.90 | $16.01 | $15.71 | $15.83 | $15.83 | 930,741 |
| 2022-10-19 | $15.87 | $15.98 | $15.66 | $15.82 | $15.82 | 720,594 |
| 2022-10-18 | $16.26 | $16.38 | $15.99 | $16.16 | $16.16 | 1,007,414 |
| 2022-10-17 | $16.11 | $16.41 | $16.05 | $16.21 | $16.21 | 1,013,509 |
| 2022-10-14 | $16.15 | $16.34 | $15.90 | $15.90 | $15.90 | 962,761 |
| 2022-10-13 | $15.50 | $16.08 | $15.35 | $15.98 | $15.98 | 822,227 |
| 2022-10-12 | $15.54 | $15.91 | $15.42 | $15.66 | $15.66 | 897,293 |
| 2022-10-11 | $15.13 | $15.63 | $15.00 | $15.59 | $15.59 | 1,217,798 |
| 2022-10-10 | $15.03 | $15.26 | $14.98 | $15.18 | $15.18 | 642,217 |
| 2022-10-07 | $15.11 | $15.25 | $14.85 | $14.99 | $14.99 | 935,945 |
| 2022-10-06 | $15.21 | $15.25 | $14.80 | $15.12 | $15.12 | 1,083,329 |
| 2022-10-05 | $15.75 | $15.75 | $15.10 | $15.30 | $15.30 | 924,261 |
| 2022-10-04 | $15.92 | $16.27 | $15.79 | $15.92 | $15.92 | 960,408 |
| 2022-10-03 | $15.93 | $16.01 | $15.70 | $15.83 | $15.83 | 802,461 |
| 2022-09-30 | $15.62 | $15.88 | $15.58 | $15.77 | $15.77 | 755,738 |
| 2022-09-29 | $15.74 | $15.76 | $15.32 | $15.48 | $15.48 | 655,800 |
| 2022-09-28 | $15.50 | $15.95 | $15.35 | $15.83 | $15.83 | 914,023 |
| 2022-09-27 | $15.92 | $15.93 | $15.39 | $15.44 | $15.44 | 785,295 |
| 2022-09-26 | $16.60 | $16.60 | $15.61 | $15.81 | $15.81 | 968,416 |
| 2022-09-23 | $16.78 | $16.87 | $16.52 | $16.65 | $16.65 | 756,709 |
| 2022-09-22 | $17.07 | $17.08 | $16.74 | $16.93 | $16.93 | 741,264 |
| 2022-09-21 | $17.65 | $17.78 | $17.15 | $17.15 | $17.15 | 549,513 |
| 2022-09-20 | $17.60 | $17.62 | $17.39 | $17.58 | $17.58 | 521,553 |
| 2022-09-19 | $17.66 | $17.87 | $17.59 | $17.84 | $17.84 | 647,932 |
| 2022-09-16 | $17.65 | $17.90 | $17.48 | $17.90 | $17.90 | 1,139,868 |
| 2022-09-15 | $17.84 | $17.92 | $17.67 | $17.67 | $17.67 | 438,677 |
| 2022-09-14 | $18.06 | $18.06 | $17.67 | $17.80 | $17.80 | 595,272 |
| 2022-09-13 | $18.28 | $18.35 | $17.98 | $18.09 | $18.09 | 508,925 |
| 2022-09-12 | $18.44 | $18.63 | $18.39 | $18.56 | $18.56 | 408,501 |
| 2022-09-09 | $18.13 | $18.38 | $18.10 | $18.28 | $18.28 | 370,496 |
| 2022-09-08 | $17.88 | $18.17 | $17.78 | $18.10 | $18.10 | 691,177 |
| 2022-09-07 | $17.60 | $18.00 | $17.58 | $18.00 | $18.00 | 650,938 |
| 2022-09-06 | $17.75 | $17.78 | $17.55 | $17.66 | $17.66 | 522,366 |
| 2022-09-02 | $17.92 | $17.96 | $17.66 | $17.72 | $17.72 | 461,663 |
| 2022-09-01 | $17.95 | $17.96 | $17.64 | $17.80 | $17.80 | 626,119 |
| 2022-08-31 | $18.35 | $18.43 | $17.95 | $17.95 | $17.95 | 981,046 |
| 2022-08-30 | $18.36 | $18.46 | $18.20 | $18.26 | $18.26 | 409,633 |
| 2022-08-29 | $18.36 | $18.44 | $18.16 | $18.33 | $18.33 | 582,899 |
| 2022-08-26 | $18.73 | $18.73 | $18.38 | $18.41 | $18.41 | 491,438 |
| 2022-08-25 | $18.40 | $18.71 | $18.39 | $18.67 | $18.67 | 537,562 |
| 2022-08-24 | $18.58 | $18.66 | $18.40 | $18.42 | $18.42 | 616,826 |
| 2022-08-23 | $18.58 | $18.75 | $18.50 | $18.51 | $18.51 | 820,845 |
| 2022-08-22 | $18.80 | $18.84 | $18.56 | $18.58 | $18.58 | 929,530 |
| 2022-08-19 | $19.08 | $19.16 | $18.79 | $18.87 | $18.87 | 593,546 |
| 2022-08-18 | $19.25 | $19.37 | $19.08 | $19.10 | $19.10 | 742,266 |
| 2022-08-17 | $19.23 | $19.42 | $19.00 | $19.25 | $19.25 | 778,667 |
| 2022-08-16 | $19.21 | $19.42 | $19.13 | $19.35 | $19.35 | 546,368 |
| 2022-08-15 | $18.95 | $19.21 | $18.83 | $19.17 | $19.17 | 333,672 |
| 2022-08-12 | $18.95 | $19.04 | $18.90 | $19.02 | $19.02 | 474,811 |
| 2022-08-11 | $18.74 | $18.98 | $18.72 | $18.90 | $18.90 | 386,174 |
| 2022-08-10 | $18.66 | $18.86 | $18.58 | $18.69 | $18.69 | 588,641 |
| 2022-08-09 | $18.98 | $18.99 | $18.75 | $18.84 | $18.58 | 545,213 |
| 2022-08-08 | $18.85 | $19.05 | $18.76 | $18.88 | $18.62 | 467,036 |
| 2022-08-05 | $18.84 | $18.91 | $18.64 | $18.79 | $18.53 | 509,065 |
| 2022-08-04 | $19.14 | $19.19 | $18.80 | $18.87 | $18.61 | 703,281 |
| 2022-08-03 | $19.42 | $19.48 | $19.09 | $19.14 | $18.87 | 827,743 |
| 2022-08-02 | $20.28 | $20.28 | $19.38 | $19.42 | $19.15 | 834,261 |
| 2022-08-01 | $20.28 | $20.32 | $20.01 | $20.14 | $19.86 | 531,881 |
| 2022-07-29 | $20.00 | $20.33 | $19.94 | $20.27 | $19.99 | 551,011 |
| 2022-07-28 | $19.88 | $20.12 | $19.82 | $19.99 | $19.71 | 446,836 |
| 2022-07-27 | $19.88 | $19.94 | $19.69 | $19.76 | $19.48 | 361,824 |
| 2022-07-26 | $19.91 | $20.04 | $19.84 | $19.98 | $19.70 | 334,458 |
| 2022-07-25 | $19.58 | $20.01 | $19.56 | $19.85 | $19.57 | 420,814 |
| 2022-07-22 | $19.47 | $19.52 | $19.29 | $19.50 | $19.23 | 328,989 |
| 2022-07-21 | $19.33 | $19.41 | $19.17 | $19.37 | $19.10 | 482,411 |
| 2022-07-20 | $19.60 | $19.76 | $19.47 | $19.60 | $19.33 | 582,079 |
| 2022-07-19 | $19.45 | $19.68 | $19.45 | $19.60 | $19.33 | 566,976 |
| 2022-07-18 | $19.47 | $19.60 | $19.32 | $19.38 | $19.11 | 624,841 |
| 2022-07-15 | $19.36 | $19.50 | $19.22 | $19.41 | $19.14 | 561,752 |
| 2022-07-14 | $18.75 | $19.15 | $18.71 | $19.10 | $18.83 | 380,601 |
| 2022-07-13 | $18.95 | $19.08 | $18.84 | $18.97 | $18.70 | 316,177 |
| 2022-07-12 | $19.00 | $19.25 | $18.97 | $19.11 | $18.84 | 288,909 |
| 2022-07-11 | $19.03 | $19.12 | $18.81 | $18.94 | $18.68 | 360,715 |
| 2022-07-08 | $19.25 | $19.32 | $19.05 | $19.07 | $18.80 | 449,460 |
| 2022-07-07 | $19.52 | $19.52 | $19.21 | $19.26 | $18.99 | 299,955 |
| 2022-07-06 | $19.43 | $19.59 | $19.23 | $19.42 | $19.15 | 547,910 |
| 2022-07-05 | $19.30 | $19.53 | $19.15 | $19.50 | $19.23 | 665,067 |
| 2022-07-01 | $19.12 | $19.51 | $19.12 | $19.43 | $19.16 | 383,365 |
| 2022-06-30 | $19.08 | $19.24 | $18.87 | $19.04 | $18.77 | 528,944 |
| 2022-06-29 | $19.06 | $19.16 | $18.97 | $19.13 | $18.86 | 452,927 |
| 2022-06-28 | $19.31 | $19.43 | $19.11 | $19.13 | $18.86 | 438,431 |
| 2022-06-27 | $19.10 | $19.36 | $19.00 | $19.17 | $18.90 | 645,767 |
| 2022-06-24 | $19.20 | $19.39 | $19.05 | $19.06 | $18.79 | 1,485,774 |
| 2022-06-23 | $18.73 | $19.25 | $18.73 | $19.22 | $18.95 | 474,619 |
| 2022-06-22 | $18.50 | $18.96 | $18.45 | $18.73 | $18.47 | 742,546 |
| 2022-06-21 | $18.75 | $18.93 | $18.52 | $18.53 | $18.27 | 652,597 |
| 2022-06-17 | $18.70 | $18.93 | $18.64 | $18.84 | $18.58 | 2,445,354 |
| 2022-06-16 | $19.22 | $19.24 | $18.52 | $18.64 | $18.38 | 1,168,329 |
| 2022-06-15 | $18.95 | $19.60 | $18.88 | $19.37 | $19.10 | 1,102,420 |
| 2022-06-14 | $18.95 | $19.04 | $18.52 | $18.83 | $18.57 | 1,194,222 |
| 2022-06-13 | $19.01 | $19.18 | $18.79 | $18.90 | $18.64 | 1,214,040 |
| 2022-06-10 | $19.00 | $19.34 | $18.83 | $19.27 | $19.00 | 681,041 |
| 2022-06-09 | $19.17 | $19.39 | $19.04 | $19.05 | $18.78 | 491,070 |
| 2022-06-08 | $19.43 | $19.47 | $19.00 | $19.10 | $18.83 | 588,548 |
| 2022-06-07 | $19.29 | $19.62 | $19.22 | $19.61 | $19.34 | 559,177 |
| 2022-06-06 | $19.24 | $19.41 | $19.06 | $19.32 | $19.05 | 824,372 |
| 2022-06-03 | $19.33 | $19.41 | $19.08 | $19.13 | $18.86 | 517,172 |
| 2022-06-02 | $19.32 | $19.44 | $19.03 | $19.38 | $19.11 | 617,026 |
| 2022-06-01 | $19.60 | $19.61 | $19.12 | $19.36 | $19.09 | 620,683 |
| 2022-05-31 | $19.66 | $19.68 | $19.36 | $19.63 | $19.36 | 1,043,391 |
| 2022-05-27 | $19.89 | $20.09 | $19.70 | $19.72 | $19.44 | 569,143 |
| 2022-05-26 | $20.00 | $20.11 | $19.86 | $19.88 | $19.60 | 822,823 |
| 2022-05-25 | $19.72 | $19.94 | $19.66 | $19.88 | $19.60 | 761,583 |
| 2022-05-24 | $19.39 | $19.76 | $19.13 | $19.71 | $19.43 | 614,557 |
| 2022-05-23 | $19.35 | $19.48 | $19.13 | $19.30 | $19.03 | 700,670 |
| 2022-05-20 | $19.17 | $19.23 | $18.86 | $19.14 | $18.87 | 623,164 |
| 2022-05-19 | $19.31 | $19.46 | $19.05 | $19.05 | $18.78 | 809,684 |
| 2022-05-18 | $19.45 | $19.73 | $19.31 | $19.45 | $19.18 | 842,060 |
| 2022-05-17 | $19.18 | $19.48 | $19.04 | $19.46 | $19.19 | 733,459 |
| 2022-05-16 | $18.94 | $19.15 | $18.76 | $19.04 | $18.77 | 683,374 |
| 2022-05-13 | $19.21 | $19.42 | $18.77 | $18.92 | $18.66 | 1,218,960 |
| 2022-05-12 | $18.27 | $19.19 | $18.12 | $19.17 | $18.90 | 2,631,746 |
| 2022-05-11 | $18.34 | $18.72 | $18.30 | $18.53 | $18.02 | 1,226,133 |
| 2022-05-10 | $18.78 | $18.88 | $18.01 | $18.18 | $17.68 | 1,244,868 |
| 2022-05-09 | $18.66 | $19.06 | $18.59 | $18.69 | $18.18 | 1,243,379 |
| 2022-05-06 | $18.67 | $19.00 | $18.53 | $18.82 | $18.30 | 1,097,653 |
| 2022-05-05 | $19.05 | $19.10 | $18.63 | $18.73 | $18.22 | 596,522 |
| 2022-05-04 | $18.74 | $19.23 | $18.74 | $19.16 | $18.63 | 633,855 |
| 2022-05-03 | $18.56 | $19.24 | $18.56 | $19.05 | $18.53 | 1,054,016 |
| 2022-05-02 | $19.10 | $19.22 | $18.36 | $18.53 | $18.02 | 1,118,810 |
| 2022-04-29 | $19.70 | $19.73 | $19.01 | $19.05 | $18.53 | 824,448 |
| 2022-04-28 | $19.50 | $19.89 | $19.49 | $19.82 | $19.28 | 463,121 |
| 2022-04-27 | $19.95 | $19.97 | $19.46 | $19.48 | $18.95 | 798,464 |
| 2022-04-26 | $20.03 | $20.15 | $19.85 | $19.96 | $19.41 | 670,411 |
| 2022-04-25 | $20.23 | $20.33 | $19.88 | $20.14 | $19.59 | 560,777 |
| 2022-04-22 | $20.44 | $20.47 | $20.22 | $20.23 | $19.68 | 408,286 |
| 2022-04-21 | $20.42 | $20.67 | $20.35 | $20.45 | $19.89 | 519,070 |
| 2022-04-20 | $20.31 | $20.57 | $20.31 | $20.41 | $19.85 | 473,220 |
| 2022-04-19 | $20.06 | $20.34 | $20.06 | $20.23 | $19.68 | 473,860 |
| 2022-04-18 | $20.13 | $20.23 | $19.92 | $20.00 | $19.45 | 557,612 |
| 2022-04-14 | $20.41 | $20.53 | $20.12 | $20.12 | $19.57 | 558,389 |
| 2022-04-13 | $20.25 | $20.40 | $20.17 | $20.34 | $19.78 | 670,503 |
| 2022-04-12 | $20.44 | $20.56 | $20.18 | $20.23 | $19.68 | 796,157 |
| 2022-04-11 | $20.65 | $20.77 | $20.44 | $20.45 | $19.89 | 500,521 |
| 2022-04-08 | $20.54 | $20.75 | $20.48 | $20.61 | $20.04 | 633,339 |
| 2022-04-07 | $20.77 | $20.77 | $20.44 | $20.57 | $20.01 | 500,663 |
| 2022-04-06 | $20.55 | $20.86 | $20.53 | $20.75 | $20.18 | 728,671 |
| 2022-04-05 | $20.99 | $21.16 | $20.52 | $20.61 | $20.04 | 711,630 |
| 2022-04-04 | $21.39 | $21.39 | $20.86 | $20.95 | $20.38 | 814,030 |
| 2022-04-01 | $21.11 | $21.33 | $21.01 | $21.33 | $20.75 | 748,285 |
| 2022-03-31 | $21.32 | $21.41 | $21.12 | $21.14 | $20.56 | 440,194 |
| 2022-03-30 | $21.36 | $21.46 | $21.21 | $21.28 | $20.70 | 640,388 |
| 2022-03-29 | $21.09 | $21.46 | $21.05 | $21.37 | $20.78 | 1,231,824 |
| 2022-03-28 | $21.01 | $21.06 | $20.85 | $21.03 | $20.45 | 738,846 |
| 2022-03-25 | $20.75 | $21.03 | $20.73 | $21.03 | $20.45 | 409,249 |
| 2022-03-24 | $20.59 | $20.73 | $20.47 | $20.71 | $20.14 | 320,359 |
| 2022-03-23 | $20.68 | $20.82 | $20.50 | $20.56 | $20.00 | 422,781 |
| 2022-03-22 | $20.95 | $20.98 | $20.65 | $20.73 | $20.16 | 560,153 |
| 2022-03-21 | $20.85 | $21.01 | $20.75 | $20.84 | $20.27 | 489,742 |
| 2022-03-18 | $20.83 | $20.95 | $20.65 | $20.87 | $20.30 | 795,042 |
| 2022-03-17 | $20.65 | $20.96 | $20.60 | $20.81 | $20.24 | 385,704 |
| 2022-03-16 | $20.63 | $20.78 | $20.35 | $20.68 | $20.11 | 669,233 |
| 2022-03-15 | $20.99 | $21.01 | $20.55 | $20.68 | $20.11 | 664,875 |
| 2022-03-14 | $21.15 | $21.27 | $20.74 | $20.86 | $20.29 | 652,580 |
| 2022-03-11 | $21.18 | $21.44 | $20.98 | $21.05 | $20.47 | 748,354 |
| 2022-03-10 | $20.86 | $21.27 | $20.81 | $21.21 | $20.63 | 475,119 |
| 2022-03-09 | $21.25 | $21.25 | $20.99 | $21.05 | $20.47 | 734,129 |
| 2022-03-08 | $21.70 | $21.79 | $21.14 | $21.36 | $20.52 | 873,055 |
| 2022-03-07 | $21.85 | $22.04 | $21.75 | $21.76 | $20.90 | 824,952 |
| 2022-03-04 | $21.29 | $21.78 | $21.21 | $21.77 | $20.91 | 815,690 |
| 2022-03-03 | $21.15 | $21.42 | $20.99 | $21.41 | $20.56 | 622,425 |
| 2022-03-02 | $21.03 | $21.21 | $20.96 | $21.15 | $20.31 | 501,796 |
| 2022-03-01 | $20.93 | $21.21 | $20.72 | $21.01 | $20.18 | 998,408 |
| 2022-02-28 | $20.42 | $20.86 | $20.30 | $20.82 | $20.00 | 1,245,738 |
| 2022-02-25 | $20.52 | $20.76 | $20.30 | $20.60 | $19.79 | 644,614 |
| 2022-02-24 | $20.24 | $20.49 | $20.03 | $20.40 | $19.59 | 890,964 |
| 2022-02-23 | $20.57 | $20.70 | $20.30 | $20.36 | $19.56 | 1,034,322 |
| 2022-02-22 | $20.62 | $20.75 | $20.40 | $20.57 | $19.76 | 482,632 |
| 2022-02-18 | $21.02 | $21.03 | $20.57 | $20.63 | $19.81 | 712,305 |
| 2022-02-17 | $20.76 | $21.00 | $20.64 | $21.00 | $20.17 | 642,131 |
| 2022-02-16 | $20.56 | $20.93 | $20.51 | $20.85 | $20.03 | 410,195 |
| 2022-02-15 | $20.62 | $20.72 | $20.43 | $20.54 | $19.73 | 322,542 |
| 2022-02-14 | $20.54 | $20.69 | $20.34 | $20.47 | $19.66 | 1,007,839 |
| 2022-02-11 | $20.27 | $20.62 | $20.22 | $20.57 | $19.76 | 797,972 |
| 2022-02-10 | $20.17 | $20.38 | $20.06 | $20.16 | $19.36 | 774,343 |
| 2022-02-09 | $20.33 | $20.41 | $20.18 | $20.36 | $19.56 | 543,899 |
| 2022-02-08 | $20.35 | $20.47 | $20.13 | $20.15 | $19.35 | 596,879 |
| 2022-02-07 | $20.39 | $20.48 | $20.24 | $20.35 | $19.55 | 814,963 |
| 2022-02-04 | $20.60 | $20.71 | $20.29 | $20.41 | $19.60 | 1,083,017 |
| 2022-02-03 | $20.88 | $20.93 | $20.63 | $20.63 | $19.81 | 633,075 |
| 2022-02-02 | $20.90 | $21.13 | $20.88 | $20.93 | $20.10 | 613,464 |
| 2022-02-01 | $20.98 | $21.03 | $20.77 | $20.91 | $20.08 | 512,757 |
| 2022-01-31 | $20.81 | $20.98 | $20.54 | $20.97 | $20.14 | 1,045,075 |
| 2022-01-28 | $20.60 | $20.90 | $20.29 | $20.90 | $20.07 | 711,557 |
| 2022-01-27 | $20.82 | $21.00 | $20.48 | $20.57 | $19.76 | 628,556 |
| 2022-01-26 | $21.32 | $21.44 | $20.69 | $20.74 | $19.92 | 800,783 |
| 2022-01-25 | $21.25 | $21.45 | $20.97 | $21.31 | $20.47 | 815,746 |
| 2022-01-24 | $21.15 | $21.55 | $20.95 | $21.44 | $20.59 | 1,067,187 |
| 2022-01-21 | $21.19 | $21.55 | $21.15 | $21.17 | $20.33 | 876,163 |
| 2022-01-20 | $21.59 | $21.70 | $21.15 | $21.15 | $20.31 | 768,811 |
| 2022-01-19 | $22.29 | $22.36 | $21.63 | $21.63 | $20.78 | 794,868 |
| 2022-01-18 | $22.54 | $22.64 | $22.22 | $22.29 | $21.41 | 442,660 |
| 2022-01-14 | $22.67 | $22.74 | $22.50 | $22.67 | $21.77 | 524,573 |
| 2022-01-13 | $22.52 | $22.79 | $22.48 | $22.67 | $21.77 | 435,814 |
| 2022-01-12 | $22.68 | $22.74 | $22.48 | $22.48 | $21.59 | 431,388 |
| 2022-01-11 | $22.90 | $22.91 | $22.54 | $22.58 | $21.69 | 466,492 |
| 2022-01-10 | $22.73 | $22.98 | $22.66 | $22.82 | $21.92 | 608,951 |
| 2022-01-07 | $23.00 | $23.27 | $22.86 | $23.06 | $22.15 | 680,164 |
| 2022-01-06 | $23.23 | $23.40 | $23.15 | $23.29 | $22.37 | 478,137 |
| 2022-01-05 | $23.43 | $23.65 | $23.23 | $23.27 | $22.35 | 1,000,053 |
| 2022-01-04 | $23.38 | $23.59 | $23.31 | $23.40 | $22.48 | 1,130,464 |
| 2022-01-03 | $22.95 | $23.17 | $22.77 | $23.15 | $22.24 | 628,848 |
| 2021-12-31 | $23.00 | $23.02 | $22.86 | $22.92 | $22.01 | 304,475 |
| 2021-12-30 | $22.94 | $23.07 | $22.87 | $22.93 | $22.02 | 453,849 |
| 2021-12-29 | $22.84 | $22.90 | $22.75 | $22.88 | $21.98 | 350,924 |
| 2021-12-28 | $22.72 | $22.86 | $22.69 | $22.75 | $21.85 | 412,450 |
| 2021-12-27 | $22.57 | $22.73 | $22.42 | $22.72 | $21.82 | 1,193,338 |
| 2021-12-23 | $22.41 | $22.55 | $22.40 | $22.52 | $21.63 | 611,297 |
| 2021-12-22 | $22.20 | $22.38 | $22.19 | $22.35 | $21.47 | 515,790 |
| 2021-12-21 | $22.31 | $22.54 | $22.16 | $22.26 | $21.38 | 476,716 |
| 2021-12-20 | $22.10 | $22.21 | $21.80 | $22.18 | $21.30 | 926,075 |
| 2021-12-17 | $22.31 | $22.47 | $22.14 | $22.29 | $21.41 | 2,941,661 |
| 2021-12-16 | $22.57 | $22.64 | $22.17 | $22.36 | $21.48 | 722,462 |
| 2021-12-15 | $22.13 | $22.58 | $22.13 | $22.52 | $21.63 | 892,026 |
| 2021-12-14 | $22.34 | $22.42 | $22.04 | $22.06 | $21.19 | 558,151 |
| 2021-12-13 | $22.00 | $22.43 | $21.94 | $22.28 | $21.40 | 771,335 |
| 2021-12-10 | $22.16 | $22.18 | $21.94 | $22.05 | $21.18 | 541,358 |
| 2021-12-09 | $22.01 | $22.12 | $21.79 | $21.98 | $21.11 | 472,010 |
| 2021-12-08 | $21.92 | $22.10 | $21.86 | $22.06 | $21.19 | 682,827 |
| 2021-12-07 | $21.93 | $21.97 | $21.76 | $21.89 | $21.02 | 561,201 |
| 2021-12-06 | $21.48 | $21.94 | $21.35 | $21.84 | $20.98 | 669,421 |
| 2021-12-03 | $21.47 | $21.53 | $21.19 | $21.33 | $20.49 | 592,146 |
| 2021-12-02 | $20.92 | $21.44 | $20.88 | $21.33 | $20.49 | 915,874 |
| 2021-12-01 | $21.12 | $21.44 | $20.78 | $20.79 | $19.97 | 910,260 |
| 2021-11-30 | $20.89 | $21.12 | $20.73 | $20.97 | $20.14 | 1,598,291 |
| 2021-11-29 | $21.20 | $21.25 | $20.92 | $20.95 | $20.12 | 766,558 |
| 2021-11-26 | $21.25 | $21.44 | $20.94 | $21.13 | $20.30 | 585,268 |
| 2021-11-24 | $21.53 | $21.61 | $21.37 | $21.52 | $20.67 | 543,637 |
| 2021-11-23 | $21.49 | $21.67 | $21.43 | $21.49 | $20.64 | 682,280 |
| 2021-11-22 | $21.34 | $21.63 | $21.27 | $21.41 | $20.56 | 939,006 |
| 2021-11-19 | $21.27 | $21.35 | $21.09 | $21.26 | $20.42 | 797,501 |
| 2021-11-18 | $21.38 | $21.41 | $21.23 | $21.34 | $20.50 | 556,346 |
| 2021-11-17 | $21.15 | $21.34 | $20.93 | $21.34 | $20.50 | 854,417 |
| 2021-11-16 | $21.44 | $21.51 | $21.10 | $21.29 | $20.45 | 517,300 |
| 2021-11-15 | $21.50 | $21.51 | $21.27 | $21.44 | $20.59 | 838,042 |
| 2021-11-12 | $21.41 | $21.55 | $21.27 | $21.39 | $20.54 | 741,524 |
| 2021-11-11 | $21.36 | $21.38 | $21.14 | $21.37 | $20.53 | 380,437 |
| 2021-11-10 | $21.34 | $21.55 | $21.31 | $21.36 | $20.52 | 641,864 |
| 2021-11-09 | $21.53 | $21.71 | $21.53 | $21.61 | $20.50 | 557,530 |
| 2021-11-08 | $21.37 | $21.54 | $21.26 | $21.52 | $20.42 | 997,851 |
| 2021-11-05 | $21.08 | $21.34 | $21.06 | $21.21 | $20.12 | 639,728 |
| 2021-11-04 | $21.30 | $21.37 | $20.78 | $20.83 | $19.76 | 686,632 |
| 2021-11-03 | $21.19 | $21.60 | $21.11 | $21.29 | $20.20 | 623,461 |
| 2021-11-02 | $21.50 | $21.50 | $21.14 | $21.20 | $20.11 | 603,564 |
| 2021-11-01 | $21.02 | $21.23 | $20.89 | $21.14 | $20.06 | 727,262 |
| 2021-10-29 | $21.36 | $21.37 | $20.92 | $21.03 | $19.95 | 570,572 |
| 2021-10-28 | $21.16 | $21.34 | $21.14 | $21.30 | $20.21 | 381,459 |
| 2021-10-27 | $21.34 | $21.37 | $21.11 | $21.14 | $20.06 | 535,291 |
| 2021-10-26 | $21.27 | $21.39 | $21.18 | $21.24 | $20.15 | 570,451 |
| 2021-10-25 | $21.17 | $21.34 | $21.00 | $21.25 | $20.16 | 745,596 |
| 2021-10-22 | $21.50 | $21.60 | $21.27 | $21.28 | $20.19 | 585,588 |
| 2021-10-21 | $21.79 | $21.80 | $21.45 | $21.47 | $20.37 | 484,213 |
| 2021-10-20 | $21.56 | $21.82 | $21.55 | $21.77 | $20.65 | 460,378 |
| 2021-10-19 | $21.74 | $21.78 | $21.46 | $21.53 | $20.43 | 687,506 |
| 2021-10-18 | $21.69 | $21.80 | $21.61 | $21.73 | $20.62 | 541,235 |
| 2021-10-15 | $21.84 | $21.88 | $21.61 | $21.69 | $20.58 | 773,767 |
| 2021-10-14 | $21.23 | $21.53 | $21.23 | $21.46 | $20.36 | 687,731 |
| 2021-10-13 | $21.04 | $21.31 | $20.91 | $21.21 | $20.12 | 939,055 |
| 2021-10-12 | $21.05 | $21.17 | $20.96 | $21.08 | $20.00 | 619,961 |
| 2021-10-11 | $21.20 | $21.32 | $20.99 | $21.02 | $19.94 | 537,738 |
| 2021-10-08 | $21.24 | $21.31 | $21.11 | $21.15 | $20.07 | 291,001 |
| 2021-10-07 | $21.29 | $21.44 | $21.21 | $21.24 | $20.15 | 491,910 |
| 2021-10-06 | $20.95 | $21.22 | $20.82 | $21.21 | $20.12 | 448,327 |
| 2021-10-05 | $21.22 | $21.25 | $21.02 | $21.05 | $19.97 | 684,266 |
| 2021-10-04 | $20.85 | $21.27 | $20.80 | $21.22 | $20.13 | 742,332 |
| 2021-10-01 | $20.66 | $21.04 | $20.65 | $20.86 | $19.79 | 696,129 |
| 2021-09-30 | $21.00 | $21.02 | $20.57 | $20.66 | $19.60 | 735,877 |
| 2021-09-29 | $20.82 | $21.05 | $20.79 | $20.96 | $19.89 | 568,899 |
| 2021-09-28 | $20.81 | $20.93 | $20.63 | $20.80 | $19.73 | 1,153,200 |
| 2021-09-27 | $20.98 | $21.26 | $20.80 | $20.81 | $19.74 | 816,570 |
| 2021-09-24 | $21.19 | $21.32 | $20.96 | $20.97 | $19.89 | 435,338 |
| 2021-09-23 | $21.22 | $21.50 | $21.15 | $21.23 | $20.14 | 681,652 |
| 2021-09-22 | $20.98 | $21.27 | $20.91 | $21.12 | $20.04 | 633,237 |
| 2021-09-21 | $21.10 | $21.21 | $20.88 | $20.88 | $19.81 | 523,792 |
| 2021-09-20 | $20.78 | $21.08 | $20.66 | $21.03 | $19.95 | 1,217,310 |
| 2021-09-17 | $21.13 | $21.15 | $20.87 | $20.87 | $19.80 | 1,825,802 |
| 2021-09-16 | $21.24 | $21.32 | $21.00 | $21.09 | $20.01 | 505,828 |
| 2021-09-15 | $20.99 | $21.31 | $20.96 | $21.21 | $20.12 | 693,799 |
| 2021-09-14 | $20.91 | $21.05 | $20.80 | $21.02 | $19.94 | 841,669 |
| 2021-09-13 | $20.77 | $20.93 | $20.67 | $20.85 | $19.78 | 1,017,404 |
| 2021-09-10 | $20.99 | $21.02 | $20.61 | $20.62 | $19.56 | 853,902 |
| 2021-09-09 | $21.36 | $21.36 | $20.99 | $20.99 | $19.91 | 655,340 |
| 2021-09-08 | $21.36 | $21.62 | $21.30 | $21.43 | $20.33 | 640,032 |
| 2021-09-07 | $21.69 | $21.74 | $21.32 | $21.42 | $20.32 | 988,549 |
| 2021-09-03 | $21.74 | $21.80 | $21.61 | $21.72 | $20.61 | 558,770 |
| 2021-09-02 | $21.70 | $21.79 | $21.44 | $21.77 | $20.65 | 585,369 |
| 2021-09-01 | $21.48 | $21.70 | $21.47 | $21.59 | $20.48 | 436,754 |
| 2021-08-31 | $21.37 | $21.47 | $21.26 | $21.37 | $20.27 | 564,901 |
| 2021-08-30 | $21.18 | $21.40 | $21.13 | $21.39 | $20.29 | 585,720 |
| 2021-08-27 | $21.22 | $21.33 | $21.14 | $21.20 | $20.11 | 850,850 |
| 2021-08-26 | $21.28 | $21.43 | $21.08 | $21.14 | $20.06 | 929,532 |
| 2021-08-25 | $21.37 | $21.50 | $21.31 | $21.31 | $20.22 | 525,352 |
| 2021-08-24 | $21.60 | $21.68 | $21.35 | $21.41 | $20.31 | 478,930 |
| 2021-08-23 | $21.84 | $21.87 | $21.48 | $21.57 | $20.46 | 469,698 |
| 2021-08-20 | $21.64 | $21.95 | $21.51 | $21.82 | $20.70 | 584,824 |
| 2021-08-19 | $21.75 | $21.87 | $21.59 | $21.75 | $20.63 | 484,231 |
| 2021-08-18 | $22.12 | $22.13 | $21.61 | $21.72 | $20.61 | 541,823 |
| 2021-08-17 | $21.90 | $22.08 | $21.74 | $22.02 | $20.89 | 602,299 |
| 2021-08-16 | $21.90 | $22.23 | $21.90 | $21.98 | $20.85 | 726,843 |
| 2021-08-13 | $21.75 | $22.00 | $21.69 | $21.99 | $20.86 | 903,410 |
| 2021-08-12 | $21.69 | $21.86 | $21.40 | $21.64 | $20.53 | 2,971,371 |
| 2021-08-11 | $22.29 | $22.36 | $22.15 | $22.31 | $21.17 | 409,596 |
| 2021-08-10 | $22.59 | $22.59 | $22.41 | $22.43 | $21.03 | 363,241 |
| 2021-08-09 | $22.62 | $22.65 | $22.45 | $22.59 | $21.18 | 303,886 |
| 2021-08-06 | $22.71 | $22.75 | $22.58 | $22.65 | $21.24 | 393,027 |
| 2021-08-05 | $22.40 | $22.52 | $22.32 | $22.47 | $21.07 | 277,283 |
| 2021-08-04 | $22.58 | $22.62 | $22.14 | $22.28 | $20.89 | 436,945 |
| 2021-08-03 | $22.59 | $22.66 | $22.26 | $22.59 | $21.18 | 596,713 |
| 2021-08-02 | $22.78 | $22.97 | $22.45 | $22.50 | $21.10 | 448,962 |
| 2021-07-30 | $22.76 | $22.99 | $22.61 | $22.70 | $21.28 | 548,673 |
| 2021-07-29 | $22.72 | $22.91 | $22.56 | $22.68 | $21.26 | 495,081 |
| 2021-07-28 | $22.51 | $22.69 | $22.32 | $22.57 | $21.16 | 378,480 |
| 2021-07-27 | $22.33 | $22.56 | $22.25 | $22.45 | $21.05 | 389,063 |
| 2021-07-26 | $22.10 | $22.33 | $22.08 | $22.28 | $20.89 | 601,042 |
| 2021-07-23 | $21.67 | $21.90 | $21.59 | $21.89 | $20.52 | 340,362 |
| 2021-07-22 | $21.91 | $21.93 | $21.58 | $21.63 | $20.28 | 398,866 |
| 2021-07-21 | $21.92 | $22.16 | $21.90 | $22.02 | $20.65 | 364,085 |
| 2021-07-20 | $21.68 | $22.17 | $21.57 | $21.91 | $20.54 | 613,239 |
| 2021-07-19 | $21.68 | $21.75 | $21.28 | $21.57 | $20.22 | 549,861 |
| 2021-07-16 | $21.84 | $22.03 | $21.78 | $21.83 | $20.47 | 590,932 |
| 2021-07-15 | $21.71 | $21.78 | $21.41 | $21.73 | $20.37 | 562,149 |
| 2021-07-14 | $21.46 | $21.71 | $21.42 | $21.67 | $20.32 | 453,378 |
| 2021-07-13 | $21.66 | $21.69 | $21.41 | $21.51 | $20.17 | 297,181 |
| 2021-07-12 | $21.61 | $21.82 | $21.50 | $21.72 | $20.36 | 564,622 |
| 2021-07-09 | $21.33 | $21.56 | $21.21 | $21.55 | $20.20 | 399,406 |
| 2021-07-08 | $21.29 | $21.40 | $21.09 | $21.20 | $19.88 | 424,054 |
| 2021-07-07 | $21.45 | $21.47 | $21.29 | $21.40 | $20.06 | 391,534 |
| 2021-07-06 | $21.21 | $21.43 | $21.04 | $21.42 | $20.08 | 703,813 |
| 2021-07-02 | $21.38 | $21.49 | $21.14 | $21.23 | $19.90 | 366,897 |
| 2021-07-01 | $21.10 | $21.49 | $21.05 | $21.32 | $19.99 | 488,845 |
| 2021-06-30 | $20.89 | $21.18 | $20.88 | $21.08 | $19.76 | 546,058 |
| 2021-06-29 | $21.16 | $21.20 | $20.86 | $20.88 | $19.58 | 577,114 |
| 2021-06-28 | $21.67 | $21.67 | $20.98 | $21.22 | $19.90 | 1,055,945 |
| 2021-06-25 | $21.12 | $21.75 | $21.05 | $21.63 | $20.28 | 5,279,776 |
| 2021-06-24 | $21.00 | $21.10 | $20.86 | $21.05 | $19.74 | 450,406 |
| 2021-06-23 | $21.20 | $21.25 | $20.97 | $20.98 | $19.67 | 490,247 |
| 2021-06-22 | $21.48 | $21.55 | $21.22 | $21.22 | $19.90 | 371,312 |
| 2021-06-21 | $21.30 | $21.66 | $21.25 | $21.53 | $20.19 | 726,622 |
| 2021-06-18 | $21.34 | $21.60 | $21.23 | $21.23 | $19.90 | 1,361,946 |
| 2021-06-17 | $21.52 | $21.71 | $21.50 | $21.57 | $20.22 | 729,767 |
| 2021-06-16 | $21.79 | $21.92 | $21.57 | $21.58 | $20.23 | 711,780 |
| 2021-06-15 | $21.90 | $21.96 | $21.68 | $21.72 | $20.36 | 546,709 |
| 2021-06-14 | $21.90 | $21.96 | $21.78 | $21.90 | $20.53 | 591,776 |
| 2021-06-11 | $21.72 | $21.79 | $21.60 | $21.76 | $20.40 | 404,553 |
| 2021-06-10 | $21.70 | $21.84 | $21.57 | $21.77 | $20.41 | 356,661 |
| 2021-06-09 | $21.70 | $22.04 | $21.65 | $21.67 | $20.32 | 459,509 |
| 2021-06-08 | $21.56 | $21.82 | $21.54 | $21.57 | $20.22 | 587,759 |
| 2021-06-07 | $21.22 | $21.60 | $21.18 | $21.46 | $20.12 | 618,303 |
| 2021-06-04 | $21.26 | $21.30 | $21.12 | $21.14 | $19.82 | 410,257 |
| 2021-06-03 | $21.18 | $21.23 | $21.01 | $21.20 | $19.88 | 441,965 |
| 2021-06-02 | $21.29 | $21.34 | $21.12 | $21.18 | $19.86 | 467,943 |
| 2021-06-01 | $20.79 | $21.22 | $20.70 | $21.18 | $19.86 | 511,572 |
| 2021-05-28 | $20.63 | $20.80 | $20.61 | $20.73 | $19.44 | 307,250 |
| 2021-05-27 | $20.94 | $20.94 | $20.63 | $20.63 | $19.34 | 573,249 |
| 2021-05-26 | $20.70 | $20.91 | $20.66 | $20.83 | $19.53 | 328,941 |
| 2021-05-25 | $20.71 | $20.87 | $20.61 | $20.66 | $19.37 | 428,040 |
| 2021-05-24 | $20.63 | $20.82 | $20.60 | $20.68 | $19.39 | 392,488 |
| 2021-05-21 | $20.58 | $20.74 | $20.37 | $20.63 | $19.34 | 699,888 |
| 2021-05-20 | $20.15 | $20.61 | $20.14 | $20.59 | $19.30 | 506,548 |
| 2021-05-19 | $20.20 | $20.31 | $20.01 | $20.19 | $18.93 | 439,933 |
| 2021-05-18 | $20.14 | $20.43 | $20.01 | $20.21 | $18.95 | 434,845 |
| 2021-05-17 | $20.06 | $20.33 | $20.02 | $20.13 | $18.87 | 665,721 |
| 2021-05-14 | $20.20 | $20.32 | $20.03 | $20.05 | $18.80 | 468,070 |
| 2021-05-13 | $19.77 | $20.25 | $19.64 | $20.14 | $18.88 | 890,267 |
| 2021-05-12 | $20.39 | $20.51 | $20.02 | $20.03 | $18.54 | 818,406 |
| 2021-05-11 | $20.98 | $20.98 | $20.48 | $20.57 | $19.04 | 796,731 |
| 2021-05-10 | $21.25 | $21.41 | $21.07 | $21.07 | $19.50 | 552,138 |
| 2021-05-07 | $21.10 | $21.23 | $21.01 | $21.18 | $19.60 | 364,094 |
| 2021-05-06 | $21.01 | $21.17 | $20.82 | $21.17 | $19.60 | 422,043 |
| 2021-05-05 | $21.29 | $21.49 | $20.70 | $21.06 | $19.49 | 838,300 |
| 2021-05-04 | $21.71 | $21.79 | $21.31 | $21.39 | $19.80 | 569,697 |
| 2021-05-03 | $21.60 | $21.69 | $21.38 | $21.40 | $19.81 | 660,734 |
| 2021-04-30 | $21.30 | $21.56 | $21.26 | $21.43 | $19.84 | 617,944 |
| 2021-04-29 | $21.47 | $21.68 | $21.14 | $21.30 | $19.72 | 631,213 |
| 2021-04-28 | $21.57 | $21.61 | $21.41 | $21.41 | $19.82 | 364,384 |
| 2021-04-27 | $21.57 | $21.70 | $21.38 | $21.59 | $19.98 | 479,810 |
| 2021-04-26 | $21.62 | $21.69 | $21.50 | $21.50 | $19.90 | 380,384 |
| 2021-04-23 | $21.56 | $21.58 | $21.45 | $21.51 | $19.91 | 331,564 |
| 2021-04-22 | $21.57 | $21.72 | $21.46 | $21.56 | $19.96 | 423,790 |
| 2021-04-21 | $21.59 | $21.72 | $21.50 | $21.61 | $20.00 | 338,814 |
| 2021-04-20 | $21.47 | $21.69 | $21.41 | $21.55 | $19.95 | 423,385 |
| 2021-04-19 | $21.47 | $21.56 | $21.36 | $21.47 | $19.87 | 346,368 |
| 2021-04-16 | $21.42 | $21.57 | $21.24 | $21.49 | $19.89 | 479,739 |
| 2021-04-15 | $21.32 | $21.45 | $21.28 | $21.43 | $19.84 | 296,672 |
| 2021-04-14 | $21.25 | $21.48 | $21.24 | $21.32 | $19.73 | 469,162 |
| 2021-04-13 | $20.95 | $21.25 | $20.94 | $21.19 | $19.61 | 829,029 |
| 2021-04-12 | $21.17 | $21.24 | $20.94 | $20.99 | $19.43 | 552,955 |
| 2021-04-09 | $21.06 | $21.21 | $21.00 | $21.16 | $19.59 | 721,721 |
| 2021-04-08 | $20.85 | $21.05 | $20.82 | $21.00 | $19.44 | 770,256 |
| 2021-04-07 | $21.10 | $21.16 | $20.89 | $20.90 | $19.35 | 736,116 |
| 2021-04-06 | $21.15 | $21.22 | $20.85 | $21.14 | $19.57 | 1,016,785 |
| 2021-04-05 | $20.92 | $21.13 | $20.82 | $21.13 | $19.56 | 1,379,359 |
| 2021-04-01 | $20.75 | $20.91 | $20.61 | $20.84 | $19.29 | 1,008,607 |
| 2021-03-31 | $20.84 | $20.96 | $20.67 | $20.73 | $19.19 | 1,293,188 |
| 2021-03-30 | $21.11 | $21.12 | $20.77 | $20.90 | $19.35 | 1,845,510 |
| 2021-03-29 | $20.98 | $21.33 | $20.96 | $21.11 | $19.54 | 1,674,700 |
| 2021-03-26 | $20.98 | $21.08 | $20.80 | $21.04 | $19.48 | 2,213,820 |
| 2021-03-25 | $20.75 | $21.02 | $20.49 | $20.92 | $19.36 | 749,019 |
| 2021-03-24 | $21.02 | $21.46 | $20.74 | $20.78 | $19.23 | 820,541 |
| 2021-03-23 | $21.12 | $21.34 | $20.90 | $21.00 | $19.44 | 900,659 |
| 2021-03-22 | $21.25 | $21.44 | $20.94 | $21.10 | $19.53 | 558,978 |
| 2021-03-19 | $21.53 | $21.55 | $21.25 | $21.25 | $19.67 | 1,186,655 |
| 2021-03-18 | $21.59 | $21.64 | $21.43 | $21.50 | $19.90 | 388,390 |
| 2021-03-17 | $21.73 | $21.77 | $21.42 | $21.61 | $20.00 | 354,870 |
| 2021-03-16 | $21.63 | $21.89 | $21.61 | $21.76 | $20.14 | 548,996 |
| 2021-03-15 | $21.90 | $21.93 | $21.52 | $21.75 | $20.13 | 696,825 |
| 2021-03-12 | $21.43 | $21.91 | $21.43 | $21.91 | $20.28 | 828,508 |
| 2021-03-11 | $21.34 | $21.58 | $21.33 | $21.46 | $19.86 | 571,495 |
| 2021-03-10 | $21.16 | $21.37 | $20.85 | $21.30 | $19.72 | 1,043,702 |
| 2021-03-09 | $21.43 | $21.55 | $21.17 | $21.21 | $19.63 | 547,506 |
| 2021-03-08 | $21.05 | $21.49 | $21.00 | $21.25 | $19.67 | 549,723 |
| 2021-03-05 | $21.29 | $21.37 | $20.79 | $21.00 | $19.44 | 606,916 |
| 2021-03-04 | $21.39 | $21.53 | $21.10 | $21.20 | $19.62 | 593,883 |
| 2021-03-03 | $21.55 | $21.66 | $21.42 | $21.49 | $19.65 | 589,293 |
| 2021-03-02 | $21.63 | $21.72 | $21.36 | $21.53 | $19.69 | 572,997 |
| 2021-03-01 | $22.12 | $22.28 | $21.63 | $21.69 | $19.83 | 873,064 |
| 2021-02-26 | $22.40 | $22.54 | $21.97 | $21.98 | $20.10 | 911,263 |
| 2021-02-25 | $22.59 | $23.07 | $22.38 | $22.53 | $20.60 | 721,820 |
| 2021-02-24 | $22.31 | $22.97 | $22.24 | $22.78 | $20.83 | 648,705 |
| 2021-02-23 | $22.00 | $22.38 | $21.90 | $22.27 | $20.36 | 462,192 |
| 2021-02-22 | $21.76 | $21.91 | $21.49 | $21.84 | $19.97 | 1,420,349 |
| 2021-02-19 | $21.63 | $21.92 | $21.58 | $21.74 | $19.88 | 699,927 |
| 2021-02-18 | $21.85 | $22.05 | $21.60 | $21.61 | $19.76 | 537,706 |
| 2021-02-17 | $21.98 | $22.07 | $21.77 | $21.87 | $20.00 | 700,106 |
| 2021-02-16 | $22.72 | $22.73 | $22.01 | $22.08 | $20.19 | 573,898 |
| 2021-02-12 | $22.78 | $22.93 | $22.61 | $22.73 | $20.78 | 378,608 |
| 2021-02-11 | $22.78 | $22.86 | $22.33 | $22.79 | $20.84 | 1,205,562 |
| 2021-02-10 | $22.73 | $22.97 | $22.53 | $22.68 | $20.74 | 515,972 |
| 2021-02-09 | $22.73 | $22.85 | $22.56 | $22.62 | $20.68 | 395,651 |
| 2021-02-08 | $22.93 | $22.93 | $22.65 | $22.74 | $20.79 | 532,213 |
| 2021-02-05 | $22.88 | $22.93 | $22.59 | $22.75 | $20.80 | 478,800 |
| 2021-02-04 | $22.33 | $22.83 | $22.14 | $22.70 | $20.76 | 315,887 |
| 2021-02-03 | $22.22 | $22.47 | $21.73 | $22.27 | $20.36 | 526,997 |
| 2021-02-02 | $22.33 | $22.45 | $21.89 | $22.30 | $20.39 | 402,323 |
| 2021-02-01 | $22.00 | $22.41 | $21.72 | $22.31 | $20.40 | 376,535 |
| 2021-01-29 | $22.42 | $22.54 | $21.93 | $21.95 | $20.07 | 607,577 |
| 2021-01-28 | $22.85 | $22.97 | $22.46 | $22.51 | $20.58 | 452,006 |
| 2021-01-27 | $23.48 | $23.65 | $22.77 | $22.79 | $20.84 | 456,711 |
| 2021-01-26 | $23.39 | $23.59 | $23.22 | $23.55 | $21.53 | 335,324 |
| 2021-01-25 | $22.78 | $23.36 | $22.67 | $23.21 | $21.22 | 452,454 |
| 2021-01-22 | $22.99 | $23.11 | $22.70 | $22.90 | $20.94 | 584,041 |
| 2021-01-21 | $23.06 | $23.27 | $22.59 | $23.13 | $21.15 | 351,303 |
| 2021-01-20 | $22.92 | $23.22 | $22.85 | $23.13 | $21.15 | 464,813 |
| 2021-01-19 | $22.97 | $23.24 | $22.82 | $23.03 | $21.06 | 689,169 |
| 2021-01-15 | $22.37 | $22.81 | $22.30 | $22.74 | $20.79 | 568,148 |
| 2021-01-14 | $22.37 | $22.67 | $22.24 | $22.42 | $20.50 | 550,086 |
| 2021-01-13 | $21.92 | $22.35 | $21.92 | $22.31 | $20.40 | 836,018 |
| 2021-01-12 | $22.38 | $22.38 | $22.06 | $22.15 | $20.25 | 509,964 |
| 2021-01-11 | $21.90 | $22.06 | $21.60 | $22.04 | $20.15 | 439,178 |
| 2021-01-08 | $21.99 | $22.32 | $21.89 | $22.08 | $20.19 | 698,204 |
| 2021-01-07 | $22.52 | $22.52 | $21.49 | $22.00 | $20.12 | 1,096,635 |
| 2021-01-06 | $22.33 | $22.84 | $22.20 | $22.65 | $20.71 | 667,779 |
| 2021-01-05 | $22.52 | $22.69 | $22.21 | $22.23 | $20.33 | 403,979 |
| 2021-01-04 | $22.77 | $22.77 | $22.30 | $22.52 | $20.59 | 578,124 |
| 2020-12-31 | $22.44 | $22.70 | $22.28 | $22.65 | $20.71 | 227,238 |
| 2020-12-30 | $22.43 | $22.68 | $22.42 | $22.48 | $20.56 | 230,711 |
| 2020-12-29 | $22.56 | $22.77 | $22.32 | $22.43 | $20.51 | 295,119 |
| 2020-12-28 | $22.30 | $22.65 | $22.22 | $22.56 | $20.63 | 465,869 |
| 2020-12-24 | $22.19 | $22.30 | $22.04 | $22.19 | $20.29 | 389,814 |
| 2020-12-23 | $22.62 | $22.81 | $22.02 | $22.17 | $20.27 | 428,039 |
| 2020-12-22 | $22.01 | $22.26 | $21.97 | $22.17 | $20.27 | 444,418 |
| 2020-12-21 | $21.48 | $22.11 | $21.44 | $22.04 | $20.15 | 574,624 |
| 2020-12-18 | $22.58 | $22.63 | $21.75 | $21.79 | $19.93 | 1,603,166 |
| 2020-12-17 | $22.80 | $22.93 | $22.36 | $22.65 | $20.71 | 477,472 |
| 2020-12-16 | $22.70 | $23.03 | $22.58 | $22.72 | $20.78 | 498,515 |
| 2020-12-15 | $21.88 | $22.66 | $21.60 | $22.65 | $20.71 | 806,975 |
| 2020-12-14 | $21.52 | $21.94 | $21.51 | $21.54 | $19.70 | 581,152 |
| 2020-12-11 | $21.38 | $21.71 | $21.31 | $21.43 | $19.60 | 462,606 |
| 2020-12-10 | $21.78 | $21.79 | $21.41 | $21.51 | $19.67 | 341,323 |
| 2020-12-09 | $21.83 | $21.91 | $21.55 | $21.78 | $19.92 | 341,724 |
| 2020-12-08 | $21.55 | $21.83 | $21.47 | $21.75 | $19.89 | 349,714 |
| 2020-12-07 | $21.62 | $21.87 | $21.62 | $21.68 | $19.82 | 407,346 |
| 2020-12-04 | $21.40 | $21.76 | $21.27 | $21.71 | $19.85 | 345,740 |
| 2020-12-03 | $21.53 | $21.70 | $21.07 | $21.27 | $19.45 | 961,493 |
| 2020-12-02 | $21.80 | $21.86 | $21.52 | $21.54 | $19.70 | 288,057 |
| 2020-12-01 | $21.76 | $21.91 | $21.55 | $21.74 | $19.88 | 413,344 |
| 2020-11-30 | $21.97 | $21.98 | $21.64 | $21.66 | $19.81 | 706,530 |
| 2020-11-27 | $21.92 | $22.00 | $21.66 | $21.98 | $20.10 | 243,524 |
| 2020-11-25 | $22.02 | $22.18 | $21.86 | $21.99 | $20.11 | 307,216 |
| 2020-11-24 | $21.82 | $22.26 | $21.73 | $21.96 | $20.08 | 559,689 |
| 2020-11-23 | $21.79 | $21.98 | $21.49 | $21.60 | $19.75 | 671,529 |
| 2020-11-20 | $21.93 | $22.11 | $21.61 | $21.86 | $19.99 | 819,097 |
| 2020-11-19 | $21.66 | $22.00 | $21.45 | $21.98 | $20.10 | 471,476 |
| 2020-11-18 | $22.26 | $22.46 | $21.74 | $21.78 | $19.92 | 688,063 |
| 2020-11-17 | $22.14 | $22.47 | $22.01 | $22.32 | $20.41 | 457,759 |
| 2020-11-16 | $22.16 | $22.22 | $21.81 | $22.19 | $20.29 | 535,558 |
| 2020-11-13 | $21.41 | $21.89 | $21.41 | $21.82 | $19.95 | 289,451 |
| 2020-11-12 | $21.50 | $21.50 | $21.05 | $21.30 | $19.48 | 743,680 |
| 2020-11-11 | $21.16 | $21.60 | $20.95 | $21.59 | $19.74 | 485,218 |
| 2020-11-10 | $21.06 | $21.65 | $20.92 | $21.45 | $19.61 | 998,354 |
| 2020-11-09 | $22.00 | $22.85 | $20.94 | $20.99 | $19.19 | 803,135 |
| 2020-11-06 | $21.65 | $21.80 | $21.27 | $21.43 | $19.36 | 353,480 |
| 2020-11-05 | $21.86 | $22.17 | $21.50 | $21.59 | $19.50 | 324,392 |
| 2020-11-04 | $21.72 | $21.92 | $21.62 | $21.80 | $19.69 | 305,159 |
| 2020-11-03 | $21.59 | $22.04 | $21.39 | $21.82 | $19.71 | 411,228 |
| 2020-11-02 | $20.90 | $21.49 | $20.73 | $21.49 | $19.41 | 428,815 |
| 2020-10-30 | $20.64 | $20.99 | $20.64 | $20.90 | $18.88 | 534,664 |
| 2020-10-29 | $20.86 | $20.86 | $20.40 | $20.69 | $18.69 | 422,496 |
| 2020-10-28 | $21.17 | $21.20 | $20.32 | $20.92 | $18.90 | 540,774 |
| 2020-10-27 | $21.89 | $21.92 | $21.38 | $21.39 | $19.32 | 424,533 |
| 2020-10-26 | $22.03 | $22.09 | $21.80 | $21.86 | $19.74 | 366,939 |
| 2020-10-23 | $22.08 | $22.21 | $21.91 | $22.17 | $20.02 | 405,443 |
| 2020-10-22 | $21.82 | $22.02 | $21.76 | $21.92 | $19.80 | 349,729 |
| 2020-10-21 | $22.00 | $22.00 | $21.74 | $21.84 | $19.73 | 460,226 |
| 2020-10-20 | $21.81 | $22.15 | $21.73 | $22.05 | $19.92 | 408,525 |
| 2020-10-19 | $22.22 | $22.22 | $21.71 | $21.73 | $19.63 | 438,740 |
| 2020-10-16 | $22.38 | $22.38 | $22.12 | $22.21 | $20.06 | 362,574 |
| 2020-10-15 | $22.25 | $22.77 | $22.16 | $22.54 | $20.36 | 324,564 |
| 2020-10-14 | $22.69 | $22.80 | $22.39 | $22.48 | $20.30 | 293,562 |
| 2020-10-13 | $22.85 | $22.91 | $22.51 | $22.70 | $20.50 | 228,355 |
| 2020-10-12 | $22.70 | $22.98 | $22.43 | $22.97 | $20.75 | 373,580 |
| 2020-10-09 | $22.68 | $22.76 | $22.53 | $22.64 | $20.45 | 490,576 |
| 2020-10-08 | $22.60 | $22.84 | $22.44 | $22.60 | $20.41 | 384,861 |
| 2020-10-07 | $22.65 | $22.74 | $22.38 | $22.46 | $20.29 | 610,143 |
| 2020-10-06 | $22.84 | $22.90 | $22.42 | $22.65 | $20.46 | 767,889 |
| 2020-10-05 | $22.93 | $23.02 | $22.47 | $22.75 | $20.55 | 695,014 |
| 2020-10-02 | $22.55 | $22.88 | $22.40 | $22.83 | $20.62 | 480,735 |
| 2020-10-01 | $22.50 | $22.83 | $22.34 | $22.82 | $20.61 | 530,979 |
| 2020-09-30 | $22.59 | $22.81 | $22.09 | $22.41 | $20.24 | 816,710 |
| 2020-09-29 | $23.14 | $23.14 | $22.24 | $22.57 | $20.39 | 761,197 |
| 2020-09-28 | $22.82 | $23.27 | $22.50 | $23.15 | $20.91 | 529,150 |
| 2020-09-25 | $22.42 | $22.68 | $22.37 | $22.63 | $20.44 | 507,202 |
| 2020-09-24 | $22.13 | $22.60 | $22.03 | $22.42 | $20.25 | 831,594 |
| 2020-09-23 | $22.36 | $22.50 | $21.99 | $22.19 | $20.04 | 578,133 |
| 2020-09-22 | $22.20 | $22.64 | $22.07 | $22.53 | $20.35 | 498,260 |
| 2020-09-21 | $22.27 | $22.47 | $21.89 | $22.11 | $19.97 | 601,000 |
| 2020-09-18 | $23.43 | $23.43 | $22.46 | $22.50 | $20.32 | 1,813,933 |
| 2020-09-17 | $23.40 | $23.91 | $23.26 | $23.32 | $21.06 | 831,158 |
| 2020-09-16 | $23.72 | $23.85 | $23.55 | $23.58 | $21.30 | 919,661 |
| 2020-09-15 | $23.84 | $23.97 | $23.64 | $23.66 | $21.37 | 566,614 |
| 2020-09-14 | $23.55 | $23.88 | $23.45 | $23.84 | $21.53 | 754,524 |
| 2020-09-11 | $23.73 | $23.80 | $23.13 | $23.47 | $21.20 | 740,730 |
| 2020-09-10 | $24.42 | $24.42 | $23.71 | $23.75 | $21.45 | 587,586 |
| 2020-09-09 | $24.36 | $25.02 | $24.30 | $24.56 | $22.18 | 918,019 |
| 2020-09-08 | $23.80 | $24.44 | $23.56 | $24.22 | $21.88 | 739,120 |
| 2020-09-04 | $24.17 | $24.23 | $23.38 | $23.73 | $21.43 | 435,725 |
| 2020-09-03 | $24.32 | $24.65 | $23.96 | $24.09 | $21.76 | 413,881 |
| 2020-09-02 | $23.93 | $24.27 | $23.80 | $24.24 | $21.89 | 362,235 |
| 2020-09-01 | $24.02 | $24.17 | $23.84 | $23.96 | $21.64 | 369,539 |
| 2020-08-31 | $24.15 | $24.25 | $24.03 | $24.19 | $21.85 | 541,281 |
| 2020-08-28 | $24.44 | $24.44 | $23.99 | $24.23 | $21.89 | 399,164 |
| 2020-08-27 | $24.30 | $24.45 | $24.14 | $24.29 | $21.94 | 388,178 |
| 2020-08-26 | $24.20 | $24.27 | $23.93 | $24.15 | $21.81 | 342,992 |
| 2020-08-25 | $24.42 | $24.46 | $24.10 | $24.28 | $21.93 | 736,688 |
| 2020-08-24 | $24.55 | $24.55 | $24.01 | $24.40 | $22.04 | 734,996 |
| 2020-08-21 | $24.29 | $24.63 | $24.01 | $24.60 | $22.22 | 1,200,521 |
| 2020-08-20 | $23.78 | $24.64 | $23.78 | $24.21 | $21.87 | 946,301 |
| 2020-08-19 | $23.95 | $24.04 | $23.73 | $23.85 | $21.54 | 911,865 |
| 2020-08-18 | $24.02 | $24.06 | $23.75 | $23.91 | $21.60 | 821,550 |
| 2020-08-17 | $23.78 | $24.28 | $23.63 | $24.15 | $21.81 | 923,978 |
| 2020-08-14 | $23.73 | $24.00 | $23.64 | $23.77 | $21.47 | 1,047,751 |
| 2020-08-13 | $24.02 | $24.27 | $23.78 | $23.86 | $21.55 | 314,578 |
| 2020-08-12 | $24.48 | $24.61 | $24.14 | $24.20 | $21.86 | 508,985 |
| 2020-08-11 | $25.63 | $25.71 | $24.51 | $24.67 | $22.05 | 667,100 |
| 2020-08-10 | $25.56 | $25.79 | $25.32 | $25.47 | $22.76 | 837,432 |
| 2020-08-07 | $25.19 | $25.66 | $25.05 | $25.56 | $22.84 | 336,757 |
| 2020-08-06 | $25.46 | $25.52 | $25.08 | $25.34 | $22.64 | 324,790 |
| 2020-08-05 | $25.57 | $25.69 | $25.10 | $25.53 | $22.81 | 437,698 |
| 2020-08-04 | $24.08 | $25.54 | $24.07 | $25.37 | $22.67 | 610,593 |
| 2020-08-03 | $24.50 | $24.50 | $23.66 | $24.05 | $21.49 | 1,019,317 |
| 2020-07-31 | $24.09 | $24.45 | $23.81 | $24.45 | $21.85 | 567,419 |
| 2020-07-30 | $23.97 | $24.39 | $23.93 | $24.15 | $21.58 | 420,571 |
| 2020-07-29 | $23.90 | $24.34 | $23.81 | $24.31 | $21.72 | 741,913 |
| 2020-07-28 | $23.19 | $23.93 | $23.19 | $23.79 | $21.26 | 396,718 |
| 2020-07-27 | $22.87 | $23.20 | $22.46 | $23.14 | $20.68 | 707,103 |
| 2020-07-24 | $23.51 | $23.60 | $22.88 | $22.98 | $20.54 | 394,883 |
| 2020-07-23 | $23.52 | $23.68 | $23.23 | $23.55 | $21.04 | 460,240 |
| 2020-07-22 | $22.65 | $23.70 | $22.59 | $23.61 | $21.10 | 785,951 |
| 2020-07-21 | $22.83 | $22.98 | $22.60 | $22.78 | $20.36 | 962,044 |
| 2020-07-20 | $22.61 | $22.83 | $22.50 | $22.78 | $20.36 | 502,334 |
| 2020-07-17 | $22.48 | $22.77 | $22.36 | $22.70 | $20.29 | 299,608 |
| 2020-07-16 | $22.61 | $22.79 | $22.44 | $22.49 | $20.10 | 436,175 |
| 2020-07-15 | $23.14 | $23.24 | $22.77 | $22.78 | $20.36 | 434,688 |
| 2020-07-14 | $22.75 | $22.93 | $22.61 | $22.90 | $20.46 | 303,888 |
| 2020-07-13 | $22.93 | $23.02 | $22.61 | $22.69 | $20.28 | 511,167 |
| 2020-07-10 | $22.85 | $23.00 | $22.60 | $22.88 | $20.45 | 444,350 |
| 2020-07-09 | $22.86 | $22.99 | $22.56 | $22.80 | $20.37 | 582,534 |
| 2020-07-08 | $22.65 | $22.95 | $22.46 | $22.86 | $20.43 | 1,562,765 |
| 2020-07-07 | $22.93 | $23.07 | $22.52 | $22.60 | $20.20 | 491,153 |
| 2020-07-06 | $23.81 | $23.81 | $23.15 | $23.16 | $20.70 | 548,789 |
| 2020-07-02 | $23.58 | $23.64 | $23.24 | $23.42 | $20.93 | 478,886 |
| 2020-07-01 | $23.21 | $23.57 | $23.21 | $23.31 | $20.83 | 652,816 |
| 2020-06-30 | $23.00 | $23.20 | $22.88 | $23.12 | $20.66 | 836,339 |
| 2020-06-29 | $23.05 | $23.13 | $22.59 | $23.00 | $20.55 | 956,754 |
| 2020-06-26 | $23.26 | $23.51 | $22.68 | $22.77 | $20.35 | 2,467,030 |
| 2020-06-25 | $23.30 | $23.48 | $23.15 | $23.46 | $20.96 | 680,732 |
| 2020-06-24 | $23.00 | $23.43 | $22.97 | $23.30 | $20.82 | 957,333 |
| 2020-06-23 | $23.73 | $23.91 | $23.08 | $23.28 | $20.80 | 788,351 |
| 2020-06-22 | $23.35 | $23.76 | $22.90 | $23.58 | $21.07 | 1,030,988 |
| 2020-06-19 | $24.23 | $24.25 | $23.42 | $23.50 | $21.00 | 1,769,985 |
| 2020-06-18 | $23.81 | $24.18 | $23.75 | $24.06 | $21.50 | 959,801 |
| 2020-06-17 | $24.57 | $24.57 | $23.93 | $24.00 | $21.45 | 985,617 |
| 2020-06-16 | $24.60 | $24.70 | $24.23 | $24.39 | $21.80 | 683,936 |
| 2020-06-15 | $23.41 | $24.11 | $23.29 | $23.92 | $21.38 | 1,119,246 |
| 2020-06-12 | $24.30 | $24.51 | $23.37 | $23.91 | $21.37 | 3,230,066 |
| 2020-06-11 | $24.20 | $24.46 | $23.62 | $23.67 | $21.15 | 1,231,620 |
| 2020-06-10 | $25.44 | $25.74 | $24.68 | $24.76 | $22.13 | 468,492 |
| 2020-06-09 | $25.20 | $25.60 | $24.86 | $25.48 | $22.77 | 677,053 |
| 2020-06-08 | $25.14 | $25.76 | $24.98 | $25.54 | $22.82 | 1,030,278 |
| 2020-06-05 | $25.83 | $25.90 | $24.70 | $24.77 | $22.14 | 1,012,900 |
| 2020-06-04 | $25.59 | $25.59 | $24.98 | $25.15 | $22.47 | 595,929 |
| 2020-06-03 | $25.75 | $26.15 | $25.66 | $25.87 | $23.12 | 416,544 |
| 2020-06-02 | $25.54 | $26.08 | $25.23 | $25.65 | $22.92 | 660,089 |
| 2020-06-01 | $25.17 | $25.66 | $25.03 | $25.34 | $22.64 | 1,053,442 |
| 2020-05-29 | $25.12 | $25.53 | $24.73 | $25.07 | $22.40 | 1,214,332 |
| 2020-05-28 | $25.54 | $25.98 | $25.06 | $25.36 | $22.66 | 1,006,939 |
| 2020-05-27 | $25.66 | $25.95 | $24.65 | $25.20 | $22.52 | 1,310,045 |
| 2020-05-26 | $25.50 | $25.59 | $25.03 | $25.22 | $22.54 | 1,266,710 |
| 2020-05-22 | $24.43 | $24.81 | $24.30 | $24.75 | $22.12 | 496,695 |
| 2020-05-21 | $23.88 | $24.57 | $23.78 | $24.29 | $21.71 | 551,354 |
| 2020-05-20 | $23.99 | $24.09 | $23.58 | $23.97 | $21.42 | 562,566 |
| 2020-05-19 | $24.65 | $24.86 | $23.79 | $23.79 | $21.26 | 535,086 |
| 2020-05-18 | $23.88 | $25.00 | $23.79 | $24.86 | $22.22 | 735,963 |
| 2020-05-15 | $23.13 | $23.32 | $22.59 | $23.26 | $20.79 | 1,877,508 |
| 2020-05-14 | $23.27 | $23.37 | $22.50 | $23.27 | $20.79 | 751,648 |
| 2020-05-13 | $24.74 | $24.80 | $23.52 | $23.57 | $21.06 | 760,394 |
| 2020-05-12 | $26.31 | $26.46 | $25.16 | $25.17 | $22.25 | 705,717 |
| 2020-05-11 | $26.03 | $26.57 | $26.01 | $26.22 | $23.18 | 518,537 |
| 2020-05-08 | $26.73 | $26.88 | $26.07 | $26.28 | $23.23 | 470,968 |
| 2020-05-07 | $26.15 | $26.69 | $25.77 | $26.47 | $23.40 | 836,817 |
| 2020-05-06 | $25.55 | $26.32 | $25.42 | $25.64 | $22.66 | 582,571 |
| 2020-05-05 | $25.68 | $26.42 | $25.36 | $25.38 | $22.43 | 912,535 |
| 2020-05-04 | $25.85 | $26.17 | $25.00 | $25.18 | $22.26 | 1,412,861 |
| 2020-05-01 | $26.34 | $26.64 | $25.53 | $25.96 | $22.95 | 917,603 |
| 2020-04-30 | $26.86 | $27.19 | $26.68 | $26.91 | $23.79 | 417,006 |
| 2020-04-29 | $27.89 | $27.98 | $26.86 | $27.42 | $24.24 | 591,367 |
| 2020-04-28 | $27.50 | $28.17 | $27.19 | $27.62 | $24.41 | 823,156 |
| 2020-04-27 | $26.84 | $27.23 | $26.67 | $26.90 | $23.78 | 461,891 |
| 2020-04-24 | $27.07 | $27.46 | $26.34 | $26.79 | $23.68 | 316,597 |
| 2020-04-23 | $27.13 | $27.20 | $26.25 | $26.83 | $23.71 | 397,950 |
| 2020-04-22 | $27.24 | $27.53 | $26.93 | $27.32 | $24.15 | 795,583 |
| 2020-04-21 | $26.90 | $27.25 | $26.51 | $26.82 | $23.71 | 693,737 |
| 2020-04-20 | $26.87 | $27.52 | $26.54 | $27.17 | $24.01 | 752,988 |
| 2020-04-17 | $28.27 | $28.32 | $27.01 | $27.12 | $23.97 | 557,917 |
| 2020-04-16 | $27.23 | $27.91 | $26.75 | $27.83 | $24.60 | 1,132,870 |
| 2020-04-15 | $26.95 | $27.34 | $26.26 | $27.02 | $23.88 | 1,310,576 |
| 2020-04-14 | $28.17 | $28.49 | $27.32 | $27.46 | $24.27 | 570,274 |
| 2020-04-13 | $29.00 | $29.00 | $27.39 | $27.43 | $24.24 | 788,229 |
| 2020-04-09 | $29.03 | $29.70 | $28.01 | $29.32 | $25.92 | 1,058,287 |
| 2020-04-08 | $27.00 | $29.52 | $26.92 | $28.76 | $25.42 | 1,435,271 |
| 2020-04-07 | $27.93 | $27.95 | $26.44 | $26.66 | $23.56 | 1,330,421 |
| 2020-04-06 | $26.00 | $27.00 | $25.67 | $26.88 | $23.76 | 805,498 |
| 2020-04-03 | $25.38 | $25.59 | $24.79 | $25.26 | $22.33 | 1,101,621 |
| 2020-04-02 | $24.80 | $25.86 | $24.56 | $25.70 | $22.72 | 903,680 |
| 2020-04-01 | $24.44 | $25.24 | $24.10 | $25.06 | $22.15 | 1,498,771 |
| 2020-03-31 | $24.34 | $24.64 | $23.66 | $24.64 | $21.78 | 1,196,662 |
| 2020-03-30 | $24.24 | $24.66 | $23.81 | $24.56 | $21.71 | 770,752 |
| 2020-03-27 | $23.19 | $24.92 | $23.18 | $23.87 | $21.10 | 2,997,595 |
| 2020-03-26 | $22.97 | $24.09 | $22.84 | $23.66 | $20.91 | 723,834 |
| 2020-03-25 | $22.24 | $24.13 | $22.12 | $22.68 | $20.05 | 882,902 |
| 2020-03-24 | $22.95 | $23.30 | $21.31 | $22.21 | $19.63 | 973,833 |
| 2020-03-23 | $23.00 | $23.15 | $21.40 | $22.02 | $19.46 | 1,158,971 |
| 2020-03-20 | $22.03 | $23.78 | $22.03 | $23.06 | $20.38 | 1,317,658 |
| 2020-03-19 | $23.20 | $23.20 | $19.76 | $22.01 | $19.45 | 1,371,348 |
| 2020-03-18 | $21.70 | $24.08 | $21.34 | $23.64 | $20.89 | 1,145,429 |
| 2020-03-17 | $19.69 | $23.02 | $19.31 | $22.86 | $20.21 | 849,195 |
| 2020-03-16 | $19.00 | $21.62 | $19.00 | $19.35 | $17.10 | 716,276 |
| 2020-03-13 | $22.60 | $23.23 | $21.78 | $22.96 | $20.29 | 1,175,683 |
| 2020-03-12 | $21.48 | $22.95 | $19.50 | $21.56 | $19.06 | 1,061,285 |
| 2020-03-11 | $23.90 | $23.90 | $22.55 | $22.83 | $20.18 | 1,244,359 |
| 2020-03-10 | $24.10 | $24.44 | $23.16 | $24.44 | $21.60 | 1,615,882 |
| 2020-03-09 | $24.13 | $24.45 | $23.44 | $23.62 | $20.88 | 1,022,960 |
| 2020-03-06 | $24.47 | $25.28 | $24.05 | $25.16 | $22.24 | 934,054 |
| 2020-03-05 | $25.33 | $25.56 | $24.66 | $24.99 | $22.09 | 950,988 |
| 2020-03-04 | $25.35 | $25.86 | $25.11 | $25.64 | $22.66 | 597,300 |
| 2020-03-03 | $25.42 | $26.02 | $25.03 | $25.48 | $22.30 | 826,370 |
| 2020-03-02 | $23.90 | $25.32 | $23.83 | $25.26 | $22.10 | 1,184,072 |
| 2020-02-28 | $23.75 | $23.90 | $23.00 | $23.77 | $20.80 | 1,760,478 |
| 2020-02-27 | $24.59 | $25.03 | $24.02 | $24.04 | $21.04 | 1,286,324 |
| 2020-02-26 | $24.78 | $25.01 | $24.64 | $24.86 | $21.75 | 942,577 |
| 2020-02-25 | $25.02 | $25.20 | $24.41 | $24.69 | $21.60 | 1,100,685 |
| 2020-02-24 | $25.00 | $25.16 | $24.81 | $25.01 | $21.88 | 401,324 |
| 2020-02-21 | $25.36 | $25.36 | $25.14 | $25.27 | $22.11 | 425,115 |
| 2020-02-20 | $25.02 | $25.28 | $24.99 | $25.28 | $22.12 | 419,299 |
| 2020-02-19 | $25.28 | $25.31 | $24.93 | $25.04 | $21.91 | 361,639 |
| 2020-02-18 | $25.25 | $25.36 | $25.19 | $25.27 | $22.11 | 308,727 |
| 2020-02-14 | $25.15 | $25.25 | $25.04 | $25.24 | $22.09 | 473,275 |
| 2020-02-13 | $24.76 | $25.06 | $24.73 | $25.04 | $21.91 | 269,621 |
| 2020-02-12 | $24.84 | $24.95 | $24.55 | $24.80 | $21.70 | 421,737 |
| 2020-02-11 | $24.84 | $24.96 | $24.63 | $24.75 | $21.66 | 201,412 |
| 2020-02-10 | $24.70 | $24.81 | $24.63 | $24.77 | $21.67 | 241,858 |
| 2020-02-07 | $24.85 | $24.85 | $24.57 | $24.59 | $21.52 | 326,847 |
| 2020-02-06 | $24.82 | $24.90 | $24.73 | $24.80 | $21.70 | 431,835 |
| 2020-02-05 | $24.66 | $24.77 | $24.46 | $24.74 | $21.65 | 1,110,762 |
| 2020-02-04 | $24.50 | $24.74 | $24.47 | $24.64 | $21.56 | 331,778 |
| 2020-02-03 | $24.33 | $24.47 | $24.27 | $24.42 | $21.37 | 444,837 |
| 2020-01-31 | $24.30 | $24.37 | $24.17 | $24.21 | $21.18 | 516,329 |
| 2020-01-30 | $24.25 | $24.40 | $24.18 | $24.34 | $21.30 | 320,315 |
| 2020-01-29 | $24.27 | $24.34 | $24.17 | $24.29 | $21.25 | 360,017 |
| 2020-01-28 | $24.06 | $24.31 | $24.02 | $24.25 | $21.22 | 432,266 |
| 2020-01-27 | $24.10 | $24.19 | $23.97 | $24.06 | $21.05 | 531,718 |
| 2020-01-24 | $24.30 | $24.30 | $23.94 | $24.12 | $21.11 | 386,237 |
| 2020-01-23 | $24.01 | $24.33 | $23.99 | $24.25 | $21.22 | 578,969 |
| 2020-01-22 | $23.93 | $24.07 | $23.84 | $24.01 | $21.01 | 529,041 |
| 2020-01-21 | $23.58 | $23.82 | $23.58 | $23.80 | $20.83 | 787,545 |
| 2020-01-17 | $23.41 | $23.56 | $23.37 | $23.53 | $20.59 | 400,334 |
| 2020-01-16 | $23.35 | $23.52 | $23.15 | $23.41 | $20.48 | 480,293 |
| 2020-01-15 | $23.23 | $23.54 | $23.21 | $23.52 | $20.58 | 525,968 |
| 2020-01-14 | $23.25 | $23.35 | $23.01 | $23.15 | $20.26 | 304,189 |
| 2020-01-13 | $22.98 | $23.24 | $22.94 | $23.23 | $20.33 | 277,326 |
| 2020-01-10 | $22.95 | $22.99 | $22.83 | $22.96 | $20.09 | 407,812 |
| 2020-01-09 | $23.03 | $23.15 | $22.92 | $22.94 | $20.07 | 470,604 |
| 2020-01-08 | $22.99 | $23.16 | $22.94 | $23.02 | $20.14 | 409,389 |
| 2020-01-07 | $23.18 | $23.37 | $22.91 | $23.01 | $20.13 | 661,476 |
| 2020-01-06 | $23.38 | $23.62 | $23.28 | $23.47 | $20.54 | 684,872 |
| 2020-01-03 | $23.20 | $23.50 | $23.16 | $23.49 | $20.55 | 641,426 |
| 2020-01-02 | $23.82 | $23.82 | $23.16 | $23.25 | $20.34 | 527,987 |
| 2019-12-31 | $23.45 | $23.76 | $23.45 | $23.73 | $20.76 | 779,485 |
| 2019-12-30 | $23.41 | $23.48 | $23.23 | $23.45 | $20.52 | 384,102 |
| 2019-12-27 | $23.50 | $23.55 | $23.25 | $23.40 | $20.48 | 637,850 |
| 2019-12-26 | $23.35 | $23.44 | $23.17 | $23.43 | $20.50 | 226,577 |
| 2019-12-24 | $23.40 | $23.44 | $23.24 | $23.34 | $20.42 | 262,518 |
| 2019-12-23 | $23.44 | $23.45 | $23.20 | $23.39 | $20.47 | 1,529,881 |
| 2019-12-20 | $23.22 | $23.43 | $23.22 | $23.40 | $20.48 | 2,037,338 |
| 2019-12-19 | $23.15 | $23.24 | $23.00 | $23.18 | $20.28 | 462,461 |
| 2019-12-18 | $22.87 | $23.21 | $22.86 | $23.11 | $20.22 | 836,142 |
| 2019-12-17 | $22.96 | $23.03 | $22.81 | $22.87 | $20.01 | 693,483 |
| 2019-12-16 | $22.71 | $23.01 | $22.60 | $22.93 | $20.06 | 620,119 |
| 2019-12-13 | $22.68 | $22.82 | $22.54 | $22.67 | $19.84 | 1,527,549 |
| 2019-12-12 | $23.05 | $23.16 | $22.61 | $22.62 | $19.79 | 773,509 |
| 2019-12-11 | $23.37 | $23.37 | $23.00 | $23.07 | $20.19 | 559,395 |
| 2019-12-10 | $23.30 | $23.42 | $23.28 | $23.35 | $20.43 | 630,853 |
| 2019-12-09 | $23.28 | $23.44 | $23.22 | $23.31 | $20.40 | 675,990 |
| 2019-12-06 | $23.19 | $23.44 | $23.19 | $23.29 | $20.38 | 593,374 |
| 2019-12-05 | $23.14 | $23.15 | $22.98 | $23.13 | $20.24 | 632,162 |
| 2019-12-04 | $23.01 | $23.24 | $22.99 | $23.12 | $20.23 | 685,820 |
| 2019-12-03 | $23.11 | $23.20 | $23.00 | $23.06 | $20.18 | 501,391 |
| 2019-12-02 | $23.21 | $23.22 | $22.95 | $23.09 | $20.20 | 710,162 |
| 2019-11-29 | $23.30 | $23.36 | $23.16 | $23.26 | $20.35 | 314,668 |
| 2019-11-27 | $23.24 | $23.31 | $23.21 | $23.27 | $20.36 | 382,494 |
| 2019-11-26 | $23.00 | $23.21 | $22.91 | $23.21 | $20.31 | 1,215,697 |
| 2019-11-25 | $22.91 | $23.11 | $22.88 | $22.99 | $20.12 | 573,088 |
| 2019-11-22 | $22.84 | $23.00 | $22.71 | $22.87 | $20.01 | 524,896 |
| 2019-11-21 | $22.91 | $23.07 | $22.79 | $22.80 | $19.95 | 648,259 |
| 2019-11-20 | $22.95 | $23.07 | $22.85 | $22.98 | $20.11 | 538,686 |
| 2019-11-19 | $22.97 | $23.01 | $22.88 | $22.96 | $20.09 | 608,362 |
| 2019-11-18 | $22.83 | $22.95 | $22.80 | $22.89 | $20.03 | 653,000 |
| 2019-11-15 | $22.90 | $22.94 | $22.71 | $22.82 | $19.97 | 599,318 |
| 2019-11-14 | $22.79 | $22.92 | $22.75 | $22.86 | $20.00 | 638,772 |
| 2019-11-13 | $22.69 | $22.81 | $22.69 | $22.74 | $19.90 | 515,384 |
| 2019-11-12 | $22.78 | $22.87 | $22.66 | $22.68 | $19.85 | 467,913 |
| 2019-11-11 | $22.84 | $23.00 | $22.83 | $23.00 | $19.90 | 555,520 |
| 2019-11-08 | $22.95 | $22.97 | $22.76 | $22.84 | $19.76 | 465,907 |
| 2019-11-07 | $22.55 | $22.95 | $22.43 | $22.86 | $19.78 | 1,016,047 |
| 2019-11-06 | $22.03 | $22.42 | $22.03 | $22.37 | $19.35 | 1,057,296 |
| 2019-11-05 | $22.29 | $22.35 | $21.92 | $21.97 | $19.01 | 772,863 |
| 2019-11-04 | $22.30 | $22.35 | $22.20 | $22.28 | $19.27 | 591,447 |
| 2019-11-01 | $22.34 | $22.37 | $22.11 | $22.31 | $19.30 | 504,081 |
| 2019-10-31 | $22.30 | $22.46 | $22.16 | $22.32 | $19.31 | 568,610 |
| 2019-10-30 | $22.00 | $22.29 | $21.99 | $22.29 | $19.28 | 417,606 |
| 2019-10-29 | $22.03 | $22.16 | $21.96 | $22.00 | $19.03 | 724,718 |
| 2019-10-28 | $22.03 | $22.11 | $21.99 | $22.03 | $19.06 | 427,729 |
| 2019-10-25 | $22.10 | $22.14 | $21.87 | $22.02 | $19.05 | 482,715 |
| 2019-10-24 | $22.08 | $22.20 | $21.97 | $22.14 | $19.15 | 518,075 |
| 2019-10-23 | $22.04 | $22.09 | $21.87 | $22.09 | $19.11 | 405,568 |
| 2019-10-22 | $22.10 | $22.23 | $21.91 | $21.97 | $19.01 | 429,403 |
| 2019-10-21 | $21.88 | $22.09 | $21.83 | $22.09 | $19.11 | 662,685 |
| 2019-10-18 | $21.80 | $21.96 | $21.74 | $21.89 | $18.94 | 508,510 |
| 2019-10-17 | $21.73 | $21.93 | $21.73 | $21.86 | $18.91 | 561,784 |
| 2019-10-16 | $21.68 | $21.82 | $21.63 | $21.74 | $18.81 | 505,011 |
| 2019-10-15 | $21.58 | $21.72 | $21.55 | $21.70 | $18.77 | 446,544 |
| 2019-10-14 | $21.58 | $21.65 | $21.51 | $21.56 | $18.65 | 526,420 |
| 2019-10-11 | $21.71 | $21.73 | $21.54 | $21.57 | $18.66 | 357,237 |
| 2019-10-10 | $21.45 | $21.66 | $21.43 | $21.59 | $18.68 | 501,126 |
| 2019-10-09 | $21.71 | $21.76 | $21.41 | $21.48 | $18.58 | 472,521 |
| 2019-10-08 | $21.58 | $21.76 | $21.52 | $21.64 | $18.72 | 714,107 |
| 2019-10-07 | $21.62 | $21.79 | $21.57 | $21.66 | $18.74 | 664,108 |
| 2019-10-04 | $21.51 | $21.72 | $21.48 | $21.69 | $18.76 | 550,620 |
| 2019-10-03 | $21.47 | $21.73 | $21.42 | $21.47 | $18.57 | 702,546 |
| 2019-10-02 | $21.22 | $21.53 | $21.20 | $21.53 | $18.63 | 668,681 |
| 2019-10-01 | $21.29 | $21.44 | $21.18 | $21.25 | $18.38 | 527,064 |
| 2019-09-30 | $21.23 | $21.52 | $21.23 | $21.30 | $18.43 | 929,521 |
| 2019-09-27 | $21.31 | $21.33 | $21.07 | $21.23 | $18.37 | 547,144 |
| 2019-09-26 | $21.13 | $21.22 | $21.01 | $21.16 | $18.31 | 597,195 |
| 2019-09-25 | $20.98 | $21.21 | $20.98 | $21.12 | $18.27 | 603,910 |
| 2019-09-24 | $21.04 | $21.15 | $20.93 | $20.97 | $18.14 | 727,240 |
| 2019-09-23 | $20.91 | $21.24 | $20.85 | $20.98 | $18.15 | 835,677 |
| 2019-09-20 | $20.91 | $21.04 | $20.87 | $20.97 | $18.14 | 2,734,606 |
| 2019-09-19 | $21.06 | $21.06 | $20.92 | $20.94 | $18.11 | 473,172 |
| 2019-09-18 | $21.25 | $21.38 | $20.80 | $20.91 | $18.09 | 590,295 |
| 2019-09-17 | $21.00 | $21.13 | $20.93 | $21.12 | $18.27 | 434,820 |
| 2019-09-16 | $20.99 | $21.07 | $20.86 | $21.02 | $18.18 | 674,006 |
| 2019-09-13 | $21.10 | $21.25 | $20.84 | $20.87 | $18.05 | 570,813 |
| 2019-09-12 | $21.28 | $21.30 | $20.96 | $21.10 | $18.25 | 635,221 |
| 2019-09-11 | $20.82 | $21.10 | $20.72 | $21.08 | $18.24 | 621,568 |
| 2019-09-10 | $20.80 | $21.02 | $20.64 | $21.02 | $17.96 | 628,235 |
| 2019-09-09 | $21.02 | $21.02 | $20.64 | $20.81 | $17.78 | 960,222 |
| 2019-09-06 | $21.06 | $21.12 | $20.94 | $21.01 | $17.95 | 450,259 |
| 2019-09-05 | $21.10 | $21.22 | $20.95 | $21.00 | $17.95 | 566,641 |
| 2019-09-04 | $20.92 | $21.14 | $20.87 | $21.08 | $18.01 | 598,083 |
| 2019-09-03 | $20.52 | $20.96 | $20.40 | $20.92 | $17.88 | 995,016 |
| 2019-08-30 | $20.68 | $20.74 | $20.53 | $20.55 | $17.56 | 852,857 |
| 2019-08-29 | $20.56 | $20.68 | $20.52 | $20.65 | $17.65 | 394,374 |
| 2019-08-28 | $20.46 | $20.55 | $20.40 | $20.47 | $17.49 | 537,544 |
| 2019-08-27 | $20.63 | $20.69 | $20.46 | $20.48 | $17.50 | 1,168,355 |
| 2019-08-26 | $20.42 | $20.61 | $20.39 | $20.54 | $17.55 | 779,322 |
| 2019-08-23 | $20.59 | $20.72 | $20.28 | $20.33 | $17.37 | 458,459 |
| 2019-08-22 | $20.52 | $20.74 | $20.52 | $20.61 | $17.61 | 394,684 |
| 2019-08-21 | $20.55 | $20.62 | $20.34 | $20.51 | $17.53 | 470,578 |
| 2019-08-20 | $20.72 | $20.73 | $20.43 | $20.48 | $17.50 | 743,367 |
| 2019-08-19 | $20.84 | $20.90 | $20.57 | $20.70 | $17.69 | 1,222,024 |
| 2019-08-16 | $20.59 | $20.88 | $20.47 | $20.71 | $17.70 | 3,873,617 |
| 2019-08-15 | $20.04 | $20.58 | $20.01 | $20.54 | $17.55 | 1,380,967 |
| 2019-08-14 | $20.32 | $20.36 | $19.93 | $20.00 | $17.09 | 1,040,326 |
| 2019-08-13 | $20.15 | $20.50 | $20.15 | $20.38 | $17.42 | 2,047,153 |
| 2019-08-12 | $19.88 | $20.31 | $19.84 | $20.15 | $17.22 | 1,380,881 |
| 2019-08-09 | $19.84 | $19.93 | $19.72 | $19.88 | $16.99 | 647,477 |
| 2019-08-08 | $19.46 | $19.88 | $19.33 | $19.87 | $16.98 | 556,474 |
| 2019-08-07 | $19.23 | $19.59 | $19.11 | $19.44 | $16.61 | 674,580 |
| 2019-08-06 | $18.98 | $19.39 | $18.94 | $19.23 | $16.43 | 746,763 |
| 2019-08-05 | $19.25 | $19.33 | $18.62 | $18.94 | $16.19 | 615,956 |
| 2019-08-02 | $19.25 | $19.33 | $19.07 | $19.22 | $16.42 | 675,444 |
| 2019-08-01 | $18.95 | $19.34 | $18.82 | $19.19 | $16.40 | 848,150 |
| 2019-07-31 | $18.80 | $19.05 | $18.74 | $18.87 | $16.13 | 777,822 |
| 2019-07-30 | $18.60 | $18.93 | $18.60 | $18.78 | $16.05 | 480,524 |
| 2019-07-29 | $18.61 | $18.80 | $18.61 | $18.68 | $15.96 | 362,281 |
| 2019-07-26 | $18.56 | $18.68 | $18.50 | $18.59 | $15.89 | 566,340 |
| 2019-07-25 | $18.63 | $18.66 | $18.49 | $18.54 | $15.84 | 343,127 |
| 2019-07-24 | $18.53 | $18.68 | $18.48 | $18.61 | $15.90 | 436,581 |
| 2019-07-23 | $18.44 | $18.61 | $18.38 | $18.55 | $15.85 | 314,524 |
| 2019-07-22 | $18.48 | $18.59 | $18.39 | $18.42 | $15.74 | 297,602 |
| 2019-07-19 | $18.69 | $18.83 | $18.45 | $18.46 | $15.77 | 887,808 |
| 2019-07-18 | $18.53 | $18.71 | $18.35 | $18.71 | $15.99 | 2,090,133 |
| 2019-07-17 | $18.50 | $18.60 | $18.46 | $18.55 | $15.85 | 537,098 |
| 2019-07-16 | $18.46 | $18.55 | $18.40 | $18.49 | $15.80 | 529,769 |
| 2019-07-15 | $18.53 | $18.60 | $18.47 | $18.50 | $15.81 | 494,681 |
| 2019-07-12 | $18.44 | $18.55 | $18.22 | $18.44 | $15.76 | 457,786 |
| 2019-07-11 | $18.59 | $18.62 | $18.38 | $18.45 | $15.77 | 750,228 |
| 2019-07-10 | $18.65 | $18.68 | $18.52 | $18.62 | $15.91 | 457,380 |
| 2019-07-09 | $18.49 | $18.70 | $18.47 | $18.59 | $15.89 | 953,259 |
| 2019-07-08 | $18.49 | $18.63 | $18.48 | $18.50 | $15.81 | 1,213,006 |
| 2019-07-05 | $18.28 | $18.50 | $18.10 | $18.49 | $15.80 | 552,918 |
| 2019-07-03 | $18.22 | $18.45 | $18.20 | $18.38 | $15.71 | 371,967 |
| 2019-07-02 | $18.10 | $18.24 | $18.04 | $18.19 | $15.54 | 1,090,120 |
| 2019-07-01 | $18.24 | $18.24 | $17.90 | $18.09 | $15.46 | 1,353,787 |
| 2019-06-28 | $17.96 | $18.32 | $17.95 | $18.11 | $15.48 | 2,047,021 |
| 2019-06-27 | $17.86 | $17.99 | $17.80 | $17.93 | $15.32 | 799,544 |
| 2019-06-26 | $18.23 | $18.23 | $17.72 | $17.78 | $15.19 | 512,800 |
| 2019-06-25 | $18.30 | $18.56 | $18.20 | $18.20 | $15.55 | 746,521 |
| 2019-06-24 | $18.38 | $18.43 | $18.23 | $18.25 | $15.60 | 592,618 |
| 2019-06-21 | $18.56 | $18.56 | $18.28 | $18.32 | $15.66 | 910,018 |
| 2019-06-20 | $18.85 | $18.92 | $18.59 | $18.63 | $15.92 | 1,202,161 |
| 2019-06-19 | $18.70 | $18.84 | $18.62 | $18.78 | $16.05 | 285,278 |
| 2019-06-18 | $18.80 | $18.90 | $18.58 | $18.75 | $16.02 | 318,044 |
| 2019-06-17 | $18.60 | $18.84 | $18.60 | $18.75 | $16.02 | 512,706 |
| 2019-06-14 | $18.55 | $18.70 | $18.55 | $18.58 | $15.88 | 332,798 |
| 2019-06-13 | $18.52 | $18.61 | $18.43 | $18.55 | $15.85 | 396,988 |
| 2019-06-12 | $18.42 | $18.54 | $18.35 | $18.45 | $15.77 | 443,244 |
| 2019-06-11 | $18.50 | $18.59 | $18.27 | $18.42 | $15.74 | 436,995 |
| 2019-06-10 | $18.59 | $18.61 | $18.34 | $18.45 | $15.77 | 449,598 |
| 2019-06-07 | $18.57 | $18.76 | $18.44 | $18.63 | $15.92 | 431,252 |
| 2019-06-06 | $18.68 | $18.74 | $18.48 | $18.63 | $15.70 | 320,672 |
| 2019-06-05 | $18.56 | $18.68 | $18.44 | $18.66 | $15.73 | 397,801 |
| 2019-06-04 | $18.52 | $18.56 | $18.23 | $18.50 | $15.59 | 623,534 |
| 2019-06-03 | $18.48 | $18.53 | $18.11 | $18.44 | $15.54 | 470,294 |
| 2019-05-31 | $18.12 | $18.53 | $18.05 | $18.41 | $15.52 | 440,202 |
| 2019-05-30 | $18.42 | $18.49 | $18.20 | $18.21 | $15.35 | 419,330 |
| 2019-05-29 | $18.49 | $18.50 | $18.29 | $18.41 | $15.52 | 422,931 |
| 2019-05-28 | $18.72 | $18.77 | $18.52 | $18.54 | $15.63 | 575,188 |
| 2019-05-24 | $18.60 | $18.73 | $18.53 | $18.66 | $15.73 | 261,937 |
| 2019-05-23 | $18.51 | $18.57 | $18.38 | $18.57 | $15.65 | 373,686 |
| 2019-05-22 | $18.74 | $18.74 | $18.53 | $18.60 | $15.68 | 374,493 |
| 2019-05-21 | $18.58 | $18.76 | $18.56 | $18.74 | $15.79 | 384,454 |
| 2019-05-20 | $18.68 | $18.88 | $18.43 | $18.54 | $15.63 | 401,633 |
| 2019-05-17 | $18.62 | $18.80 | $18.57 | $18.78 | $15.83 | 2,104,485 |
| 2019-05-16 | $18.63 | $18.78 | $18.61 | $18.68 | $15.74 | 509,755 |
| 2019-05-15 | $18.43 | $18.77 | $18.43 | $18.63 | $15.70 | 568,401 |
| 2019-05-14 | $18.22 | $18.50 | $18.17 | $18.46 | $15.56 | 467,060 |
| 2019-05-13 | $18.03 | $18.36 | $18.00 | $18.20 | $15.34 | 844,588 |
| 2019-05-10 | $17.86 | $18.20 | $17.86 | $18.18 | $15.32 | 606,394 |
| 2019-05-09 | $17.66 | $17.95 | $17.47 | $17.92 | $15.10 | 662,553 |
| 2019-05-08 | $17.86 | $18.00 | $17.61 | $17.64 | $14.87 | 462,292 |
| 2019-05-07 | $18.41 | $18.50 | $17.70 | $17.90 | $15.09 | 367,772 |
| 2019-05-06 | $18.22 | $18.42 | $18.22 | $18.37 | $15.48 | 392,920 |
| 2019-05-03 | $18.09 | $18.36 | $18.06 | $18.34 | $15.46 | 274,881 |
| 2019-05-02 | $18.09 | $18.22 | $17.89 | $18.02 | $15.19 | 192,179 |
| 2019-05-01 | $18.05 | $18.22 | $17.96 | $18.08 | $15.24 | 664,146 |
| 2019-04-30 | $17.82 | $18.04 | $17.77 | $18.00 | $15.17 | 444,257 |
| 2019-04-29 | $17.95 | $17.98 | $17.79 | $17.79 | $14.99 | 466,861 |
| 2019-04-26 | $17.82 | $17.96 | $17.80 | $17.91 | $15.09 | 287,592 |
| 2019-04-25 | $17.81 | $17.86 | $17.65 | $17.77 | $14.98 | 344,862 |
| 2019-04-24 | $17.83 | $18.00 | $17.83 | $17.93 | $15.11 | 509,766 |
| 2019-04-23 | $17.51 | $17.83 | $17.50 | $17.78 | $14.98 | 485,598 |
| 2019-04-22 | $17.59 | $17.59 | $17.21 | $17.51 | $14.76 | 673,345 |
| 2019-04-18 | $17.46 | $17.66 | $17.41 | $17.60 | $14.83 | 232,001 |
| 2019-04-17 | $17.62 | $17.62 | $17.45 | $17.46 | $14.71 | 417,655 |
| 2019-04-16 | $17.77 | $17.81 | $17.42 | $17.55 | $14.79 | 366,585 |
| 2019-04-15 | $17.87 | $17.99 | $17.76 | $17.78 | $14.98 | 199,045 |
| 2019-04-12 | $17.88 | $17.96 | $17.72 | $17.87 | $15.06 | 278,708 |
| 2019-04-11 | $18.04 | $18.11 | $17.89 | $17.89 | $15.08 | 360,526 |
| 2019-04-10 | $18.06 | $18.20 | $17.95 | $18.03 | $15.20 | 1,642,961 |
| 2019-04-09 | $18.07 | $18.16 | $17.91 | $17.94 | $15.12 | 218,660 |
| 2019-04-08 | $18.19 | $18.24 | $18.04 | $18.08 | $15.24 | 157,259 |
| 2019-04-05 | $18.15 | $18.28 | $18.10 | $18.23 | $15.36 | 226,757 |
| 2019-04-04 | $18.08 | $18.19 | $18.00 | $18.15 | $15.30 | 351,803 |
| 2019-04-03 | $18.10 | $18.14 | $17.97 | $18.01 | $15.18 | 312,442 |
| 2019-04-02 | $18.01 | $18.07 | $17.78 | $18.05 | $15.21 | 354,481 |
| 2019-04-01 | $18.00 | $18.03 | $17.66 | $18.01 | $15.18 | 408,264 |
| 2019-03-29 | $18.32 | $18.32 | $17.93 | $18.01 | $15.18 | 437,765 |
| 2019-03-28 | $18.22 | $18.38 | $18.13 | $18.36 | $15.47 | 320,991 |
| 2019-03-27 | $18.28 | $18.29 | $17.97 | $18.18 | $15.32 | 323,672 |
| 2019-03-26 | $18.11 | $18.28 | $17.98 | $18.28 | $15.41 | 517,954 |
| 2019-03-25 | $17.90 | $18.10 | $17.78 | $17.98 | $15.15 | 771,048 |
| 2019-03-22 | $18.00 | $18.19 | $17.87 | $17.87 | $15.06 | 745,915 |
| 2019-03-21 | $17.75 | $18.14 | $17.75 | $18.02 | $15.19 | 486,086 |
| 2019-03-20 | $17.54 | $17.92 | $17.44 | $17.71 | $14.93 | 466,146 |
| 2019-03-19 | $17.51 | $17.64 | $17.46 | $17.54 | $14.78 | 233,537 |
| 2019-03-18 | $17.61 | $17.77 | $17.41 | $17.51 | $14.76 | 295,640 |
| 2019-03-15 | $17.80 | $17.82 | $17.59 | $17.63 | $14.86 | 560,294 |
| 2019-03-14 | $17.77 | $17.88 | $17.71 | $17.76 | $14.97 | 231,195 |
| 2019-03-13 | $17.77 | $17.84 | $17.71 | $17.74 | $14.95 | 290,970 |
| 2019-03-12 | $17.97 | $18.06 | $17.91 | $17.96 | $14.92 | 357,774 |
| 2019-03-11 | $17.85 | $17.97 | $17.77 | $17.96 | $14.92 | 338,570 |
| 2019-03-08 | $17.97 | $18.05 | $17.77 | $17.80 | $14.78 | 279,921 |
| 2019-03-07 | $17.90 | $18.04 | $17.84 | $17.86 | $14.83 | 304,240 |
| 2019-03-06 | $18.10 | $18.13 | $17.79 | $17.87 | $14.84 | 488,455 |
| 2019-03-05 | $17.81 | $18.18 | $17.75 | $18.10 | $15.03 | 326,108 |
| 2019-03-04 | $17.61 | $17.86 | $17.47 | $17.83 | $14.81 | 455,615 |
| 2019-03-01 | $17.91 | $18.05 | $17.52 | $17.53 | $14.56 | 817,044 |
| 2019-02-28 | $17.82 | $18.18 | $17.55 | $17.98 | $14.93 | 528,326 |
| 2019-02-27 | $17.79 | $17.83 | $17.61 | $17.76 | $14.75 | 242,192 |
| 2019-02-26 | $17.82 | $17.95 | $17.71 | $17.88 | $14.85 | 211,214 |
| 2019-02-25 | $18.05 | $18.19 | $17.85 | $17.85 | $14.83 | 232,770 |
| 2019-02-22 | $18.00 | $18.17 | $17.95 | $18.00 | $14.95 | 272,159 |
| 2019-02-21 | $17.91 | $18.03 | $17.80 | $17.96 | $14.92 | 403,569 |
| 2019-02-20 | $17.97 | $18.06 | $17.91 | $17.98 | $14.93 | 329,305 |
| 2019-02-19 | $18.08 | $18.08 | $17.89 | $18.02 | $14.97 | 319,110 |
| 2019-02-15 | $17.98 | $18.01 | $17.89 | $17.96 | $14.92 | 343,589 |
| 2019-02-14 | $17.93 | $18.02 | $17.82 | $17.91 | $14.88 | 354,912 |
| 2019-02-13 | $17.76 | $17.97 | $17.70 | $17.95 | $14.91 | 254,270 |
| 2019-02-12 | $18.07 | $18.07 | $17.76 | $17.82 | $14.80 | 277,977 |
| 2019-02-11 | $17.99 | $18.09 | $17.93 | $18.02 | $14.97 | 368,338 |
| 2019-02-08 | $17.89 | $18.10 | $17.88 | $17.97 | $14.93 | 465,814 |
| 2019-02-07 | $17.68 | $17.95 | $17.68 | $17.90 | $14.87 | 413,142 |
| 2019-02-06 | $17.88 | $17.89 | $17.69 | $17.76 | $14.75 | 252,044 |
| 2019-02-05 | $17.88 | $17.91 | $17.71 | $17.90 | $14.87 | 318,068 |
| 2019-02-04 | $17.70 | $17.86 | $17.63 | $17.85 | $14.83 | 264,891 |
| 2019-02-01 | $17.98 | $17.98 | $17.39 | $17.70 | $14.70 | 482,417 |
| 2019-01-31 | $17.82 | $17.96 | $17.67 | $17.96 | $14.92 | 465,152 |
| 2019-01-30 | $17.87 | $18.07 | $17.71 | $17.81 | $14.79 | 585,907 |
| 2019-01-29 | $17.81 | $17.81 | $17.51 | $17.78 | $14.77 | 524,523 |
| 2019-01-28 | $17.43 | $17.97 | $17.36 | $17.82 | $14.80 | 989,857 |
| 2019-01-25 | $17.15 | $17.64 | $17.15 | $17.49 | $14.53 | 646,013 |
| 2019-01-24 | $17.03 | $17.22 | $16.95 | $17.10 | $14.20 | 314,880 |
| 2019-01-23 | $17.08 | $17.11 | $16.90 | $17.01 | $14.13 | 386,712 |
| 2019-01-22 | $17.15 | $17.18 | $16.94 | $17.05 | $14.16 | 411,464 |
| 2019-01-18 | $17.03 | $17.23 | $16.94 | $17.18 | $14.27 | 538,038 |
| 2019-01-17 | $16.96 | $17.02 | $16.86 | $17.00 | $14.12 | 364,419 |
| 2019-01-16 | $17.00 | $17.06 | $16.92 | $16.99 | $14.11 | 408,479 |
| 2019-01-15 | $16.86 | $17.02 | $16.81 | $17.00 | $14.12 | 271,609 |
| 2019-01-14 | $16.99 | $17.04 | $16.82 | $16.85 | $14.00 | 262,662 |
| 2019-01-11 | $17.00 | $17.02 | $16.85 | $17.01 | $14.13 | 263,118 |
| 2019-01-10 | $16.76 | $17.03 | $16.65 | $16.98 | $14.10 | 265,311 |
| 2019-01-09 | $16.77 | $16.87 | $16.53 | $16.83 | $13.98 | 459,405 |
| 2019-01-08 | $16.58 | $16.78 | $16.21 | $16.65 | $13.83 | 668,085 |
| 2019-01-07 | $16.00 | $16.26 | $15.91 | $16.14 | $13.41 | 274,789 |
| 2019-01-04 | $15.69 | $16.02 | $15.62 | $15.94 | $13.24 | 234,441 |
| 2019-01-03 | $15.40 | $15.81 | $15.40 | $15.58 | $12.94 | 223,187 |
| 2019-01-02 | $15.49 | $15.63 | $15.30 | $15.40 | $12.79 | 258,733 |
| 2018-12-31 | $15.66 | $15.69 | $15.36 | $15.68 | $13.02 | 511,536 |
| 2018-12-28 | $15.79 | $15.88 | $15.55 | $15.65 | $13.00 | 470,494 |
| 2018-12-27 | $15.71 | $15.76 | $15.25 | $15.74 | $13.07 | 500,275 |
| 2018-12-26 | $15.30 | $15.88 | $15.16 | $15.82 | $13.14 | 442,677 |
| 2018-12-24 | $15.70 | $15.93 | $15.29 | $15.29 | $12.70 | 324,030 |
| 2018-12-21 | $16.15 | $16.37 | $15.68 | $15.76 | $13.09 | 1,102,527 |
| 2018-12-20 | $16.55 | $16.70 | $16.11 | $16.18 | $13.44 | 625,198 |
| 2018-12-19 | $16.82 | $16.91 | $16.45 | $16.57 | $13.76 | 704,407 |
| 2018-12-18 | $17.13 | $17.14 | $16.82 | $16.82 | $13.97 | 562,165 |
| 2018-12-17 | $17.43 | $17.47 | $16.80 | $16.90 | $14.04 | 624,622 |
| 2018-12-14 | $17.80 | $17.80 | $17.40 | $17.46 | $14.50 | 264,527 |
| 2018-12-13 | $17.34 | $17.61 | $17.34 | $17.41 | $14.46 | 307,109 |
| 2018-12-12 | $18.30 | $18.32 | $17.34 | $17.36 | $14.42 | 772,872 |
| 2018-12-11 | $18.34 | $18.58 | $18.30 | $18.32 | $14.99 | 414,000 |
| 2018-12-10 | $18.39 | $18.40 | $18.03 | $18.31 | $14.98 | 392,887 |
| 2018-12-07 | $18.52 | $18.59 | $18.31 | $18.38 | $15.04 | 238,240 |
| 2018-12-06 | $18.03 | $18.56 | $17.77 | $18.50 | $15.14 | 582,115 |
| 2018-12-04 | $18.26 | $18.39 | $17.99 | $18.04 | $14.76 | 296,128 |
| 2018-12-03 | $18.31 | $18.31 | $18.07 | $18.28 | $14.96 | 274,470 |
| 2018-11-30 | $18.13 | $18.25 | $18.04 | $18.22 | $14.91 | 562,573 |
| 2018-11-29 | $18.00 | $18.16 | $17.83 | $18.11 | $14.82 | 272,852 |
| 2018-11-28 | $17.68 | $18.03 | $17.65 | $17.97 | $14.71 | 374,777 |
| 2018-11-27 | $17.78 | $17.84 | $17.61 | $17.67 | $14.46 | 220,271 |
| 2018-11-26 | $17.91 | $18.00 | $17.70 | $17.78 | $14.55 | 217,317 |
| 2018-11-23 | $17.79 | $17.93 | $17.70 | $17.78 | $14.55 | 147,250 |
| 2018-11-21 | $17.74 | $18.03 | $17.67 | $17.82 | $14.58 | 303,601 |
| 2018-11-20 | $17.50 | $17.81 | $17.48 | $17.73 | $14.51 | 672,610 |
| 2018-11-19 | $18.00 | $18.11 | $17.39 | $17.52 | $14.34 | 549,799 |
| 2018-11-16 | $17.68 | $18.04 | $17.64 | $17.98 | $14.71 | 489,646 |
| 2018-11-15 | $17.90 | $17.98 | $17.67 | $17.77 | $14.54 | 332,961 |
| 2018-11-14 | $18.10 | $18.22 | $17.92 | $17.93 | $14.67 | 324,714 |
| 2018-11-13 | $18.11 | $18.23 | $17.98 | $18.06 | $14.78 | 309,222 |
| 2018-11-12 | $18.08 | $18.25 | $18.03 | $18.12 | $14.83 | 241,727 |
| 2018-11-09 | $18.13 | $18.16 | $17.87 | $18.06 | $14.78 | 264,254 |
| 2018-11-08 | $18.07 | $18.14 | $17.88 | $18.14 | $14.84 | 260,032 |
| 2018-11-07 | $17.82 | $18.07 | $17.73 | $18.07 | $14.79 | 377,363 |
| 2018-11-06 | $17.60 | $18.00 | $17.60 | $17.80 | $14.57 | 361,313 |
| 2018-11-05 | $17.80 | $18.39 | $17.52 | $17.61 | $14.41 | 920,978 |
| 2018-11-02 | $18.38 | $18.42 | $17.98 | $18.00 | $14.73 | 676,410 |
| 2018-11-01 | $18.22 | $18.34 | $18.09 | $18.33 | $15.00 | 395,344 |
| 2018-10-31 | $18.44 | $18.50 | $18.16 | $18.17 | $14.87 | 470,187 |
| 2018-10-30 | $18.25 | $18.49 | $18.14 | $18.37 | $15.03 | 408,082 |
| 2018-10-29 | $18.22 | $18.38 | $18.13 | $18.25 | $14.93 | 281,441 |
| 2018-10-26 | $18.40 | $18.40 | $18.00 | $18.07 | $14.79 | 498,048 |
| 2018-10-25 | $18.17 | $18.52 | $18.10 | $18.41 | $15.07 | 426,187 |
| 2018-10-24 | $18.27 | $18.45 | $18.15 | $18.19 | $14.89 | 367,035 |
| 2018-10-23 | $18.00 | $18.27 | $17.75 | $18.18 | $14.88 | 524,206 |
| 2018-10-22 | $18.39 | $18.44 | $18.03 | $18.03 | $14.75 | 753,945 |
| 2018-10-19 | $18.26 | $18.43 | $18.11 | $18.24 | $14.93 | 560,789 |
| 2018-10-18 | $18.32 | $18.39 | $18.12 | $18.26 | $14.94 | 362,097 |
| 2018-10-17 | $18.44 | $18.50 | $18.22 | $18.35 | $15.02 | 325,022 |
| 2018-10-16 | $18.11 | $18.51 | $17.96 | $18.47 | $15.11 | 430,292 |
| 2018-10-15 | $17.72 | $18.25 | $17.72 | $18.07 | $14.79 | 466,266 |
| 2018-10-12 | $18.25 | $18.29 | $17.42 | $17.70 | $14.48 | 882,369 |
| 2018-10-11 | $18.32 | $18.38 | $18.05 | $18.10 | $14.81 | 953,748 |
| 2018-10-10 | $18.51 | $18.69 | $18.31 | $18.34 | $15.01 | 440,576 |
| 2018-10-09 | $18.57 | $18.65 | $18.46 | $18.55 | $15.18 | 417,138 |
| 2018-10-08 | $18.28 | $18.57 | $18.28 | $18.52 | $15.16 | 375,279 |
| 2018-10-05 | $18.25 | $18.34 | $18.18 | $18.24 | $14.93 | 241,491 |
| 2018-10-04 | $18.58 | $18.72 | $18.17 | $18.24 | $14.93 | 532,276 |
| 2018-10-03 | $18.95 | $18.98 | $18.56 | $18.70 | $15.30 | 443,574 |
| 2018-10-02 | $19.16 | $19.22 | $18.90 | $18.96 | $15.52 | 568,566 |
| 2018-10-01 | $19.34 | $19.41 | $19.12 | $19.17 | $15.69 | 406,485 |
| 2018-09-28 | $19.14 | $19.37 | $19.11 | $19.37 | $15.85 | 511,006 |
| 2018-09-27 | $19.13 | $19.28 | $19.06 | $19.10 | $15.63 | 343,724 |
| 2018-09-26 | $19.35 | $19.42 | $19.05 | $19.05 | $15.59 | 398,924 |
| 2018-09-25 | $19.37 | $19.52 | $19.31 | $19.37 | $15.85 | 343,993 |
| 2018-09-24 | $19.71 | $19.71 | $19.23 | $19.31 | $15.80 | 361,791 |
| 2018-09-21 | $19.71 | $19.93 | $19.62 | $19.72 | $16.14 | 2,448,242 |
| 2018-09-20 | $19.35 | $19.74 | $19.27 | $19.72 | $16.14 | 661,462 |
| 2018-09-19 | $19.72 | $19.73 | $19.25 | $19.34 | $15.83 | 629,245 |
| 2018-09-18 | $19.91 | $20.03 | $19.67 | $19.68 | $16.11 | 554,185 |
| 2018-09-17 | $19.81 | $19.95 | $19.57 | $19.94 | $16.32 | 738,629 |
| 2018-09-14 | $19.67 | $19.80 | $19.53 | $19.77 | $16.18 | 513,065 |
| 2018-09-13 | $19.96 | $20.02 | $19.65 | $19.71 | $16.13 | 1,265,351 |
| 2018-09-12 | $19.53 | $19.93 | $19.45 | $19.90 | $16.29 | 468,813 |
| 2018-09-11 | $19.90 | $20.17 | $19.77 | $19.79 | $15.99 | 386,359 |
| 2018-09-10 | $19.91 | $20.09 | $19.87 | $19.95 | $16.12 | 391,923 |
| 2018-09-07 | $20.04 | $20.14 | $19.74 | $19.84 | $16.03 | 514,924 |
| 2018-09-06 | $20.19 | $20.33 | $20.06 | $20.09 | $16.23 | 302,601 |
| 2018-09-05 | $19.98 | $20.18 | $19.86 | $20.12 | $16.25 | 346,306 |
| 2018-09-04 | $20.24 | $20.30 | $19.93 | $20.00 | $16.16 | 292,811 |
| 2018-08-31 | $20.17 | $20.36 | $20.16 | $20.25 | $16.36 | 452,469 |
| 2018-08-30 | $20.28 | $20.38 | $20.18 | $20.19 | $16.31 | 291,165 |
| 2018-08-29 | $20.30 | $20.32 | $20.24 | $20.28 | $16.38 | 263,911 |
| 2018-08-28 | $20.08 | $20.33 | $19.97 | $20.28 | $16.38 | 587,974 |
| 2018-08-27 | $20.08 | $20.17 | $20.05 | $20.09 | $16.23 | 482,254 |
| 2018-08-24 | $19.91 | $20.15 | $19.85 | $20.08 | $16.22 | 256,056 |
| 2018-08-23 | $20.00 | $20.10 | $19.90 | $19.95 | $16.12 | 194,665 |
| 2018-08-22 | $20.07 | $20.11 | $19.85 | $20.00 | $16.16 | 310,069 |
| 2018-08-21 | $20.00 | $20.16 | $19.83 | $20.07 | $16.21 | 667,658 |
| 2018-08-20 | $20.46 | $20.56 | $19.97 | $19.98 | $16.14 | 543,629 |
| 2018-08-17 | $20.05 | $20.47 | $20.05 | $20.45 | $16.52 | 545,463 |
| 2018-08-16 | $19.98 | $20.07 | $19.90 | $20.03 | $16.18 | 519,039 |
| 2018-08-15 | $19.93 | $20.04 | $19.89 | $19.97 | $16.13 | 404,490 |
| 2018-08-14 | $19.76 | $19.95 | $19.74 | $19.90 | $16.08 | 415,398 |
| 2018-08-13 | $19.67 | $19.77 | $19.54 | $19.68 | $15.90 | 689,576 |
| 2018-08-10 | $19.90 | $19.96 | $19.62 | $19.63 | $15.86 | 404,161 |
| 2018-08-09 | $19.75 | $19.97 | $19.70 | $19.91 | $16.08 | 510,040 |
| 2018-08-08 | $19.82 | $19.89 | $19.62 | $19.76 | $15.96 | 727,585 |
| 2018-08-07 | $19.22 | $20.05 | $18.85 | $19.82 | $16.01 | 1,235,406 |
| 2018-08-06 | $19.29 | $19.38 | $19.23 | $19.25 | $15.55 | 641,852 |
| 2018-08-03 | $19.20 | $19.33 | $19.15 | $19.32 | $15.61 | 335,715 |
| 2018-08-02 | $19.11 | $19.28 | $19.11 | $19.20 | $15.51 | 278,102 |
| 2018-08-01 | $18.83 | $19.14 | $18.82 | $19.14 | $15.46 | 514,218 |
| 2018-07-31 | $18.93 | $19.12 | $18.84 | $18.95 | $15.31 | 762,296 |
| 2018-07-30 | $18.85 | $18.92 | $18.73 | $18.80 | $15.19 | 667,696 |
| 2018-07-27 | $19.39 | $19.39 | $18.84 | $18.85 | $15.23 | 441,700 |
| 2018-07-26 | $19.35 | $19.47 | $19.29 | $19.33 | $15.61 | 508,444 |
| 2018-07-25 | $19.14 | $19.49 | $19.14 | $19.30 | $15.59 | 498,374 |
| 2018-07-24 | $19.26 | $19.30 | $18.96 | $19.25 | $15.55 | 1,860,051 |
| 2018-07-23 | $19.46 | $19.49 | $19.17 | $19.25 | $15.55 | 1,654,195 |
| 2018-07-20 | $19.65 | $19.69 | $19.40 | $19.48 | $15.74 | 530,466 |
| 2018-07-19 | $19.47 | $19.66 | $19.41 | $19.63 | $15.86 | 487,507 |
| 2018-07-18 | $19.45 | $19.50 | $19.26 | $19.46 | $15.72 | 557,151 |
| 2018-07-17 | $19.68 | $19.77 | $19.42 | $19.47 | $15.73 | 573,445 |
| 2018-07-16 | $19.89 | $19.89 | $19.69 | $19.72 | $15.93 | 596,195 |
| 2018-07-13 | $20.01 | $20.18 | $19.85 | $19.86 | $16.04 | 1,642,438 |
| 2018-07-12 | $20.01 | $20.11 | $19.82 | $20.04 | $16.19 | 864,465 |
| 2018-07-11 | $19.93 | $20.07 | $19.93 | $20.01 | $16.16 | 614,025 |
| 2018-07-10 | $19.96 | $20.14 | $19.90 | $19.98 | $16.14 | 592,156 |
| 2018-07-09 | $20.00 | $20.03 | $19.79 | $19.89 | $16.07 | 715,119 |
| 2018-07-06 | $19.90 | $20.06 | $19.88 | $19.94 | $16.11 | 354,458 |
| 2018-07-05 | $19.71 | $19.90 | $19.56 | $19.90 | $16.08 | 541,800 |
| 2018-07-03 | $19.42 | $19.70 | $19.34 | $19.65 | $15.87 | 394,484 |
| 2018-07-02 | $19.76 | $19.83 | $19.29 | $19.42 | $15.69 | 962,592 |
| 2018-06-29 | $19.52 | $19.89 | $19.36 | $19.76 | $15.96 | 1,946,828 |
| 2018-06-28 | $19.39 | $19.54 | $19.35 | $19.49 | $15.74 | 712,526 |
| 2018-06-27 | $19.50 | $19.53 | $19.34 | $19.36 | $15.64 | 1,332,331 |
| 2018-06-26 | $19.46 | $19.50 | $19.32 | $19.49 | $15.74 | 990,921 |
| 2018-06-25 | $19.42 | $19.63 | $19.36 | $19.43 | $15.70 | 881,470 |
| 2018-06-22 | $19.52 | $19.55 | $19.24 | $19.48 | $15.74 | 2,050,997 |
| 2018-06-21 | $19.70 | $19.74 | $19.45 | $19.45 | $15.71 | 1,966,908 |
| 2018-06-20 | $19.59 | $19.75 | $19.50 | $19.65 | $15.87 | 4,147,442 |
| 2018-06-19 | $19.74 | $19.85 | $19.40 | $19.51 | $15.76 | 9,259,875 |
| 2018-06-18 | $20.00 | $20.17 | $19.98 | $20.17 | $16.29 | 341,989 |
| 2018-06-15 | $19.78 | $20.08 | $19.78 | $20.03 | $16.18 | 957,547 |
| 2018-06-14 | $19.70 | $19.83 | $19.63 | $19.76 | $15.96 | 317,741 |
| 2018-06-13 | $19.97 | $20.03 | $19.63 | $19.67 | $15.89 | 465,759 |
| 2018-06-12 | $19.89 | $20.16 | $19.74 | $19.95 | $16.12 | 445,443 |
| 2018-06-11 | $19.90 | $19.94 | $19.73 | $19.86 | $16.04 | 324,565 |
| 2018-06-08 | $19.96 | $20.12 | $19.89 | $19.91 | $16.08 | 430,380 |
| 2018-06-07 | $20.33 | $20.60 | $20.26 | $20.39 | $16.26 | 605,977 |
| 2018-06-06 | $20.30 | $20.35 | $20.06 | $20.28 | $16.17 | 334,333 |
| 2018-06-05 | $20.30 | $20.39 | $20.17 | $20.30 | $16.19 | 364,971 |
| 2018-06-04 | $20.00 | $20.35 | $19.99 | $20.26 | $16.16 | 419,207 |
| 2018-06-01 | $20.16 | $20.18 | $19.94 | $20.00 | $15.95 | 465,567 |
| 2018-05-31 | $20.40 | $20.45 | $20.21 | $20.25 | $16.15 | 443,680 |
| 2018-05-30 | $19.97 | $20.51 | $19.88 | $20.44 | $16.30 | 427,735 |
| 2018-05-29 | $19.91 | $20.08 | $19.84 | $19.98 | $15.93 | 291,630 |
| 2018-05-25 | $19.94 | $20.02 | $19.90 | $19.95 | $15.91 | 208,741 |
| 2018-05-24 | $20.07 | $20.13 | $19.84 | $19.92 | $15.88 | 404,736 |
| 2018-05-23 | $20.05 | $20.31 | $19.93 | $20.00 | $15.95 | 622,389 |
| 2018-05-22 | $20.11 | $20.14 | $19.90 | $19.99 | $15.94 | 662,371 |
| 2018-05-21 | $19.95 | $20.12 | $19.71 | $20.09 | $16.02 | 526,344 |
| 2018-05-18 | $19.87 | $19.93 | $19.74 | $19.86 | $15.84 | 443,709 |
| 2018-05-17 | $19.85 | $19.94 | $19.80 | $19.80 | $15.79 | 267,132 |
| 2018-05-16 | $20.15 | $20.23 | $19.78 | $19.84 | $15.82 | 505,761 |
| 2018-05-15 | $20.41 | $20.43 | $20.11 | $20.15 | $16.07 | 528,058 |
| 2018-05-14 | $20.84 | $20.96 | $20.49 | $20.57 | $16.40 | 443,026 |
| 2018-05-11 | $20.96 | $21.03 | $20.79 | $20.83 | $16.61 | 379,961 |
| 2018-05-10 | $20.98 | $21.08 | $20.89 | $20.95 | $16.71 | 274,749 |
| 2018-05-09 | $20.78 | $21.09 | $20.67 | $20.93 | $16.69 | 651,393 |
| 2018-05-08 | $20.54 | $21.20 | $20.46 | $20.78 | $16.57 | 693,228 |
| 2018-05-07 | $21.14 | $21.49 | $21.11 | $21.40 | $17.06 | 913,661 |
| 2018-05-04 | $21.07 | $21.25 | $20.97 | $21.14 | $16.86 | 455,588 |
| 2018-05-03 | $20.94 | $21.18 | $20.87 | $21.11 | $16.83 | 333,383 |
| 2018-05-02 | $20.82 | $21.00 | $20.52 | $20.99 | $16.74 | 466,445 |
| 2018-05-01 | $20.65 | $20.94 | $20.57 | $20.85 | $16.63 | 444,058 |
| 2018-04-30 | $20.73 | $20.75 | $20.51 | $20.61 | $16.43 | 520,561 |
| 2018-04-27 | $20.61 | $20.83 | $20.61 | $20.73 | $16.53 | 546,848 |
| 2018-04-26 | $20.32 | $20.72 | $20.32 | $20.61 | $16.43 | 245,347 |
| 2018-04-25 | $20.24 | $20.37 | $20.06 | $20.27 | $16.16 | 345,303 |
| 2018-04-24 | $20.16 | $20.30 | $20.09 | $20.24 | $16.14 | 271,465 |
| 2018-04-23 | $20.17 | $20.36 | $20.05 | $20.15 | $16.07 | 212,814 |
| 2018-04-20 | $20.22 | $20.37 | $20.09 | $20.12 | $16.04 | 232,125 |
| 2018-04-19 | $20.40 | $20.42 | $20.13 | $20.22 | $16.12 | 335,390 |
| 2018-04-18 | $20.50 | $20.62 | $20.39 | $20.43 | $16.29 | 569,527 |
| 2018-04-17 | $20.17 | $20.43 | $20.13 | $20.27 | $16.16 | 406,029 |
| 2018-04-16 | $19.87 | $20.19 | $19.87 | $20.13 | $16.05 | 289,597 |
| 2018-04-13 | $19.91 | $20.05 | $19.74 | $19.86 | $15.84 | 229,807 |
| 2018-04-12 | $19.98 | $20.03 | $19.72 | $19.84 | $15.82 | 368,060 |
| 2018-04-11 | $19.76 | $20.04 | $19.76 | $19.98 | $15.93 | 246,622 |
| 2018-04-10 | $20.03 | $20.03 | $19.75 | $19.81 | $15.80 | 376,899 |
| 2018-04-09 | $20.21 | $20.22 | $19.91 | $19.92 | $15.88 | 295,942 |
| 2018-04-06 | $20.32 | $20.54 | $20.08 | $20.16 | $16.08 | 1,010,180 |
| 2018-04-05 | $20.36 | $20.39 | $20.13 | $20.33 | $16.21 | 492,015 |
| 2018-04-04 | $20.27 | $20.45 | $20.16 | $20.29 | $16.18 | 414,531 |
| 2018-04-03 | $20.16 | $20.52 | $20.08 | $20.45 | $16.31 | 272,398 |
| 2018-04-02 | $20.40 | $20.46 | $20.07 | $20.14 | $16.06 | 356,856 |
| 2018-03-29 | $20.42 | $20.53 | $20.30 | $20.40 | $16.27 | 416,062 |
| 2018-03-28 | $20.05 | $20.39 | $20.01 | $20.34 | $16.22 | 428,605 |
| 2018-03-27 | $19.82 | $20.18 | $19.65 | $19.97 | $15.92 | 295,137 |
| 2018-03-26 | $19.72 | $19.96 | $19.59 | $19.79 | $15.78 | 328,121 |
| 2018-03-23 | $20.00 | $20.00 | $19.59 | $19.62 | $15.64 | 427,770 |
| 2018-03-22 | $19.97 | $20.33 | $19.97 | $19.99 | $15.94 | 473,892 |
| 2018-03-21 | $20.04 | $20.10 | $19.90 | $20.00 | $15.95 | 550,197 |
| 2018-03-20 | $20.01 | $20.14 | $19.93 | $20.01 | $15.96 | 436,955 |
| 2018-03-19 | $20.04 | $20.10 | $19.76 | $20.01 | $15.96 | 350,653 |
| 2018-03-16 | $19.93 | $20.16 | $19.89 | $20.12 | $16.04 | 803,857 |
| 2018-03-15 | $19.88 | $20.00 | $19.70 | $19.84 | $15.82 | 330,449 |
| 2018-03-14 | $19.76 | $19.96 | $19.74 | $19.88 | $15.85 | 395,709 |
| 2018-03-13 | $19.78 | $19.89 | $19.69 | $19.73 | $15.73 | 441,965 |
| 2018-03-12 | $19.68 | $19.92 | $19.59 | $19.74 | $15.74 | 517,825 |
| 2018-03-09 | $19.86 | $19.93 | $19.69 | $19.93 | $15.69 | 602,660 |
| 2018-03-08 | $19.99 | $20.05 | $19.80 | $19.83 | $15.61 | 473,733 |
| 2018-03-07 | $19.87 | $20.10 | $19.84 | $19.94 | $15.69 | 491,139 |
| 2018-03-06 | $19.64 | $19.99 | $19.44 | $19.92 | $15.68 | 510,045 |
| 2018-03-05 | $19.57 | $19.86 | $19.56 | $19.63 | $15.45 | 444,631 |
| 2018-03-02 | $19.36 | $19.55 | $19.27 | $19.53 | $15.37 | 443,002 |
| 2018-03-01 | $19.20 | $19.62 | $19.03 | $19.44 | $15.30 | 771,404 |
| 2018-02-28 | $19.23 | $19.35 | $19.04 | $19.04 | $14.98 | 613,463 |
| 2018-02-27 | $19.71 | $19.78 | $19.18 | $19.20 | $15.11 | 430,892 |
| 2018-02-26 | $19.67 | $19.80 | $19.51 | $19.70 | $15.50 | 400,234 |
| 2018-02-23 | $19.28 | $19.65 | $19.25 | $19.60 | $15.43 | 345,954 |
| 2018-02-22 | $19.16 | $19.33 | $19.13 | $19.20 | $15.11 | 452,901 |
| 2018-02-21 | $19.56 | $19.63 | $19.11 | $19.11 | $15.04 | 388,528 |
| 2018-02-20 | $19.61 | $19.83 | $19.50 | $19.51 | $15.35 | 401,241 |
| 2018-02-16 | $19.61 | $19.78 | $19.60 | $19.67 | $15.48 | 1,385,554 |
| 2018-02-15 | $19.67 | $19.88 | $19.53 | $19.61 | $15.43 | 533,497 |
| 2018-02-14 | $19.74 | $19.87 | $19.51 | $19.59 | $15.42 | 403,931 |
| 2018-02-13 | $19.76 | $19.91 | $19.52 | $19.86 | $15.63 | 421,369 |
| 2018-02-12 | $20.07 | $20.08 | $19.20 | $19.81 | $15.59 | 568,752 |
| 2018-02-09 | $19.50 | $20.13 | $19.33 | $20.03 | $15.76 | 624,881 |
| 2018-02-08 | $19.75 | $19.99 | $19.39 | $19.40 | $15.27 | 436,726 |
| 2018-02-07 | $19.69 | $19.96 | $19.68 | $19.74 | $15.54 | 336,665 |
| 2018-02-06 | $19.64 | $19.94 | $19.44 | $19.73 | $15.53 | 480,971 |
| 2018-02-05 | $20.42 | $20.45 | $19.78 | $19.82 | $15.60 | 421,682 |
| 2018-02-02 | $20.37 | $20.59 | $20.28 | $20.43 | $16.08 | 326,503 |
| 2018-02-01 | $20.81 | $20.99 | $20.46 | $20.48 | $16.12 | 399,319 |
| 2018-01-31 | $20.58 | $20.83 | $20.55 | $20.83 | $16.39 | 499,439 |
| 2018-01-30 | $20.53 | $20.64 | $20.49 | $20.56 | $16.18 | 354,898 |
| 2018-01-29 | $20.83 | $20.83 | $20.55 | $20.56 | $16.18 | 291,312 |
| 2018-01-26 | $21.01 | $21.05 | $20.70 | $20.87 | $16.43 | 260,231 |
| 2018-01-25 | $20.96 | $20.99 | $20.82 | $20.98 | $16.51 | 452,880 |
| 2018-01-24 | $20.93 | $20.96 | $20.71 | $20.92 | $16.46 | 334,805 |
| 2018-01-23 | $20.73 | $20.93 | $20.63 | $20.89 | $16.44 | 403,429 |
| 2018-01-22 | $20.43 | $20.71 | $20.43 | $20.67 | $16.27 | 397,169 |
| 2018-01-19 | $20.29 | $20.54 | $20.29 | $20.50 | $16.13 | 669,708 |
| 2018-01-18 | $20.68 | $20.70 | $20.29 | $20.31 | $15.98 | 380,303 |
| 2018-01-17 | $20.67 | $20.82 | $20.54 | $20.73 | $16.31 | 339,323 |
| 2018-01-16 | $20.60 | $20.87 | $20.57 | $20.58 | $16.20 | 409,069 |
| 2018-01-12 | $20.58 | $20.66 | $20.50 | $20.52 | $16.15 | 372,122 |
| 2018-01-11 | $20.60 | $20.70 | $20.43 | $20.63 | $16.24 | 402,953 |
| 2018-01-10 | $20.68 | $20.68 | $20.39 | $20.62 | $16.23 | 328,610 |
| 2018-01-09 | $20.78 | $20.78 | $20.58 | $20.70 | $16.29 | 477,941 |
| 2018-01-08 | $20.89 | $20.96 | $20.69 | $20.81 | $16.38 | 469,515 |
| 2018-01-05 | $20.73 | $20.94 | $20.72 | $20.85 | $16.41 | 490,688 |
| 2018-01-04 | $21.03 | $21.04 | $20.73 | $20.73 | $16.31 | 389,657 |
| 2018-01-03 | $21.26 | $21.36 | $21.01 | $21.03 | $16.55 | 309,133 |
| 2018-01-02 | $21.35 | $21.35 | $21.15 | $21.28 | $16.75 | 376,466 |
| 2017-12-29 | $21.37 | $21.43 | $21.31 | $21.34 | $16.79 | 464,349 |
| 2017-12-28 | $21.22 | $21.38 | $21.20 | $21.37 | $16.82 | 299,924 |
| 2017-12-27 | $21.29 | $21.42 | $21.21 | $21.25 | $16.72 | 316,168 |
| 2017-12-26 | $21.02 | $21.32 | $21.02 | $21.28 | $16.75 | 434,948 |
| 2017-12-22 | $21.22 | $21.24 | $21.01 | $21.14 | $16.64 | 504,040 |
| 2017-12-21 | $21.42 | $21.45 | $21.10 | $21.18 | $16.67 | 384,659 |
| 2017-12-20 | $21.54 | $21.63 | $21.23 | $21.28 | $16.75 | 494,212 |
| 2017-12-19 | $22.09 | $22.15 | $21.47 | $21.56 | $16.97 | 874,546 |
| 2017-12-18 | $22.11 | $22.32 | $21.85 | $22.07 | $17.37 | 1,074,305 |
| 2017-12-15 | $21.78 | $22.14 | $21.61 | $22.09 | $17.39 | 3,265,540 |
| 2017-12-14 | $21.76 | $21.94 | $21.68 | $21.83 | $17.18 | 1,155,396 |
| 2017-12-13 | $21.69 | $21.83 | $21.59 | $21.74 | $17.11 | 1,063,346 |
| 2017-12-12 | $21.74 | $21.81 | $21.62 | $21.67 | $17.05 | 1,008,992 |
| 2017-12-11 | $21.60 | $21.80 | $21.48 | $21.78 | $17.14 | 7,971,445 |
| 2017-12-08 | $22.00 | $22.00 | $21.51 | $21.60 | $17.00 | 1,573,234 |
| 2017-12-07 | $20.79 | $21.03 | $20.79 | $20.99 | $16.52 | 638,899 |
| 2017-12-06 | $20.87 | $20.92 | $20.68 | $20.81 | $16.38 | 241,590 |
| 2017-12-05 | $20.99 | $21.07 | $20.82 | $20.83 | $16.39 | 343,230 |
| 2017-12-04 | $21.29 | $21.40 | $21.21 | $21.27 | $16.53 | 567,837 |
| 2017-12-01 | $21.20 | $21.29 | $21.00 | $21.20 | $16.48 | 588,916 |
| 2017-11-30 | $21.20 | $21.25 | $21.10 | $21.19 | $16.47 | 501,396 |
| 2017-11-29 | $21.00 | $21.23 | $21.00 | $21.14 | $16.43 | 447,202 |
| 2017-11-28 | $21.13 | $21.18 | $20.82 | $20.99 | $16.32 | 473,979 |
| 2017-11-27 | $21.11 | $21.23 | $21.11 | $21.12 | $16.42 | 313,395 |
| 2017-11-24 | $21.10 | $21.45 | $21.10 | $21.11 | $16.41 | 881,351 |
| 2017-11-22 | $21.06 | $21.15 | $20.95 | $21.06 | $16.37 | 296,388 |
| 2017-11-21 | $20.95 | $21.25 | $20.95 | $21.04 | $16.35 | 629,341 |
| 2017-11-20 | $20.85 | $21.01 | $20.80 | $20.89 | $16.24 | 426,136 |
| 2017-11-17 | $20.84 | $20.95 | $20.67 | $20.82 | $16.18 | 285,171 |
| 2017-11-16 | $20.68 | $20.91 | $20.56 | $20.88 | $16.23 | 414,079 |
| 2017-11-15 | $20.84 | $20.84 | $20.63 | $20.64 | $16.04 | 256,562 |
| 2017-11-14 | $20.77 | $20.92 | $20.74 | $20.80 | $16.17 | 325,942 |
| 2017-11-13 | $20.60 | $20.81 | $20.56 | $20.74 | $16.12 | 819,046 |
| 2017-11-10 | $20.61 | $20.81 | $20.48 | $20.58 | $16.00 | 471,891 |
| 2017-11-09 | $20.80 | $20.90 | $20.62 | $20.65 | $16.05 | 321,421 |
| 2017-11-08 | $20.64 | $20.83 | $20.51 | $20.80 | $16.17 | 253,392 |
| 2017-11-07 | $20.40 | $20.82 | $20.32 | $20.70 | $16.09 | 383,662 |
| 2017-11-06 | $20.51 | $20.58 | $20.42 | $20.54 | $15.97 | 179,050 |
| 2017-11-03 | $20.52 | $20.54 | $20.35 | $20.41 | $15.87 | 163,365 |
| 2017-11-02 | $20.31 | $20.57 | $20.29 | $20.51 | $15.94 | 202,184 |
| 2017-11-01 | $20.11 | $20.31 | $20.07 | $20.25 | $15.74 | 193,964 |
| 2017-10-31 | $20.01 | $20.18 | $19.89 | $20.12 | $15.64 | 161,543 |
| 2017-10-30 | $20.05 | $20.10 | $19.92 | $19.98 | $15.53 | 139,076 |
| 2017-10-27 | $19.82 | $20.14 | $19.76 | $20.03 | $15.57 | 169,846 |
| 2017-10-26 | $19.94 | $19.98 | $19.80 | $19.82 | $15.41 | 148,164 |
| 2017-10-25 | $20.03 | $20.06 | $19.84 | $19.89 | $15.46 | 129,701 |
| 2017-10-24 | $20.17 | $20.32 | $20.03 | $20.09 | $15.62 | 137,046 |
| 2017-10-23 | $20.36 | $20.45 | $20.17 | $20.20 | $15.70 | 149,649 |
| 2017-10-20 | $20.69 | $20.69 | $20.30 | $20.32 | $15.80 | 209,483 |
| 2017-10-19 | $20.78 | $20.82 | $20.61 | $20.63 | $16.04 | 162,646 |
| 2017-10-18 | $20.66 | $20.79 | $20.61 | $20.76 | $16.14 | 217,068 |
| 2017-10-17 | $20.74 | $20.80 | $20.66 | $20.70 | $16.09 | 120,008 |
| 2017-10-16 | $20.77 | $20.83 | $20.65 | $20.74 | $16.12 | 135,057 |
| 2017-10-13 | $20.82 | $20.89 | $20.74 | $20.77 | $16.14 | 226,507 |
| 2017-10-12 | $20.59 | $20.82 | $20.59 | $20.76 | $16.14 | 189,841 |
| 2017-10-11 | $20.60 | $20.73 | $20.60 | $20.69 | $16.08 | 316,783 |
| 2017-10-10 | $20.75 | $20.82 | $20.55 | $20.61 | $16.02 | 263,031 |
| 2017-10-09 | $20.60 | $20.75 | $20.56 | $20.64 | $16.04 | 225,656 |
| 2017-10-06 | $20.68 | $20.72 | $20.53 | $20.58 | $16.00 | 261,868 |
| 2017-10-05 | $20.59 | $20.95 | $20.59 | $20.69 | $16.08 | 999,983 |
| 2017-10-04 | $20.66 | $20.66 | $20.60 | $20.63 | $16.04 | 248,789 |
| 2017-10-03 | $20.63 | $20.66 | $20.59 | $20.66 | $16.06 | 256,576 |
| 2017-10-02 | $20.68 | $20.84 | $20.51 | $20.61 | $16.02 | 354,239 |
| 2017-09-29 | $20.59 | $20.73 | $20.57 | $20.67 | $16.07 | 333,491 |
| 2017-09-28 | $20.68 | $20.70 | $20.50 | $20.66 | $16.06 | 314,234 |
| 2017-09-27 | $20.62 | $20.72 | $20.50 | $20.63 | $16.04 | 462,534 |
| 2017-09-26 | $20.56 | $20.72 | $20.47 | $20.62 | $16.03 | 295,179 |
| 2017-09-25 | $20.43 | $20.75 | $20.35 | $20.53 | $15.96 | 372,411 |
| 2017-09-22 | $20.38 | $20.52 | $20.32 | $20.36 | $15.83 | 256,334 |
| 2017-09-21 | $20.22 | $20.54 | $20.21 | $20.34 | $15.81 | 271,805 |
| 2017-09-20 | $20.09 | $20.28 | $20.01 | $20.26 | $15.75 | 442,114 |
| 2017-09-19 | $20.01 | $20.07 | $19.83 | $20.03 | $15.57 | 273,657 |
| 2017-09-18 | $20.01 | $20.15 | $19.93 | $19.95 | $15.51 | 284,093 |
| 2017-09-15 | $20.25 | $20.25 | $19.88 | $19.99 | $15.54 | 1,153,361 |
| 2017-09-14 | $19.87 | $20.17 | $19.76 | $20.15 | $15.66 | 495,661 |
| 2017-09-13 | $19.88 | $19.96 | $19.81 | $19.88 | $15.45 | 323,347 |
| 2017-09-12 | $19.86 | $20.07 | $19.77 | $19.93 | $15.49 | 344,743 |
| 2017-09-11 | $20.19 | $20.31 | $19.99 | $20.11 | $15.44 | 502,354 |
| 2017-09-08 | $19.84 | $20.10 | $19.77 | $20.04 | $15.38 | 294,217 |
| 2017-09-07 | $20.10 | $20.17 | $19.81 | $19.87 | $15.25 | 368,642 |
| 2017-09-06 | $20.19 | $20.34 | $20.06 | $20.06 | $15.40 | 321,761 |
| 2017-09-05 | $20.15 | $20.39 | $20.00 | $20.10 | $15.43 | 382,937 |
| 2017-09-01 | $20.08 | $20.33 | $20.00 | $20.07 | $15.41 | 286,130 |
| 2017-08-31 | $19.76 | $20.13 | $19.74 | $20.06 | $15.40 | 366,625 |
| 2017-08-30 | $19.61 | $19.77 | $19.47 | $19.75 | $15.16 | 172,453 |
| 2017-08-29 | $19.73 | $19.93 | $19.56 | $19.62 | $15.06 | 224,324 |
| 2017-08-28 | $19.88 | $19.94 | $19.69 | $19.75 | $15.16 | 169,222 |
| 2017-08-25 | $19.84 | $19.91 | $19.71 | $19.84 | $15.23 | 132,052 |
| 2017-08-24 | $19.78 | $19.98 | $19.78 | $19.79 | $15.19 | 209,204 |
| 2017-08-23 | $19.73 | $19.87 | $19.65 | $19.77 | $15.18 | 263,510 |
| 2017-08-22 | $20.05 | $20.09 | $19.78 | $19.78 | $15.18 | 234,293 |
| 2017-08-21 | $19.72 | $20.05 | $19.67 | $20.01 | $15.36 | 194,791 |
| 2017-08-18 | $19.74 | $19.84 | $19.62 | $19.70 | $15.12 | 216,238 |
| 2017-08-17 | $19.75 | $19.98 | $19.72 | $19.79 | $15.19 | 289,148 |
| 2017-08-16 | $19.62 | $19.88 | $19.62 | $19.80 | $15.20 | 187,566 |
| 2017-08-15 | $19.76 | $19.76 | $19.51 | $19.61 | $15.05 | 198,673 |
| 2017-08-14 | $19.81 | $20.06 | $19.76 | $19.87 | $15.25 | 208,497 |
| 2017-08-11 | $19.75 | $19.84 | $19.61 | $19.77 | $15.18 | 356,222 |
| 2017-08-10 | $19.81 | $19.97 | $19.79 | $19.90 | $15.28 | 220,556 |
| 2017-08-09 | $19.83 | $19.93 | $19.61 | $19.80 | $15.20 | 339,666 |
| 2017-08-08 | $19.95 | $20.15 | $19.67 | $19.88 | $15.26 | 215,054 |
| 2017-08-07 | $20.14 | $20.15 | $19.96 | $20.09 | $15.42 | 246,701 |
| 2017-08-04 | $19.81 | $20.11 | $19.81 | $20.11 | $15.44 | 232,447 |
| 2017-08-03 | $19.91 | $19.97 | $19.78 | $19.82 | $15.22 | 182,020 |
| 2017-08-02 | $20.03 | $20.09 | $19.87 | $19.92 | $15.29 | 204,551 |
| 2017-08-01 | $20.09 | $20.13 | $19.84 | $20.00 | $15.35 | 241,358 |
| 2017-07-31 | $19.95 | $20.06 | $19.79 | $19.99 | $15.35 | 199,432 |
| 2017-07-28 | $19.98 | $20.07 | $19.87 | $19.89 | $15.27 | 226,091 |
| 2017-07-27 | $20.07 | $20.09 | $19.91 | $19.99 | $15.35 | 361,768 |
| 2017-07-26 | $20.12 | $20.17 | $20.00 | $20.07 | $15.41 | 202,971 |
| 2017-07-25 | $20.19 | $20.24 | $20.04 | $20.08 | $15.42 | 164,740 |
| 2017-07-24 | $20.33 | $20.35 | $20.08 | $20.19 | $15.50 | 146,242 |
| 2017-07-21 | $20.48 | $20.55 | $20.22 | $20.32 | $15.60 | 165,913 |
| 2017-07-20 | $20.49 | $20.55 | $20.34 | $20.37 | $15.64 | 124,774 |
| 2017-07-19 | $20.31 | $20.49 | $20.28 | $20.49 | $15.73 | 210,566 |
| 2017-07-18 | $20.42 | $20.51 | $20.26 | $20.30 | $15.58 | 162,997 |
| 2017-07-17 | $20.30 | $20.52 | $20.30 | $20.45 | $15.70 | 191,427 |
| 2017-07-14 | $20.31 | $20.47 | $20.23 | $20.38 | $15.65 | 202,464 |
| 2017-07-13 | $20.31 | $20.31 | $20.07 | $20.22 | $15.52 | 182,676 |
| 2017-07-12 | $20.25 | $20.50 | $20.23 | $20.32 | $15.60 | 252,644 |
| 2017-07-11 | $20.00 | $20.20 | $19.94 | $20.04 | $15.38 | 381,040 |
| 2017-07-10 | $20.39 | $20.44 | $20.00 | $20.01 | $15.36 | 138,157 |
| 2017-07-07 | $20.20 | $20.42 | $20.10 | $20.40 | $15.66 | 133,492 |
| 2017-07-06 | $20.48 | $20.50 | $20.13 | $20.16 | $15.48 | 214,273 |
| 2017-07-05 | $21.17 | $21.28 | $20.53 | $20.56 | $15.78 | 204,188 |
| 2017-07-03 | $21.05 | $21.18 | $20.86 | $21.13 | $16.22 | 135,576 |
| 2017-06-30 | $21.02 | $21.04 | $20.81 | $20.95 | $16.08 | 204,863 |
| 2017-06-29 | $21.41 | $21.48 | $20.83 | $20.89 | $16.04 | 298,316 |
| 2017-06-28 | $21.70 | $21.78 | $21.33 | $21.41 | $16.44 | 914,494 |
| 2017-06-27 | $21.55 | $21.81 | $21.53 | $21.60 | $16.58 | 505,369 |
| 2017-06-26 | $21.50 | $21.68 | $21.28 | $21.61 | $16.59 | 335,279 |
| 2017-06-23 | $21.06 | $21.39 | $21.00 | $21.35 | $16.39 | 829,267 |
| 2017-06-22 | $21.00 | $21.13 | $20.85 | $20.98 | $16.11 | 230,849 |
| 2017-06-21 | $20.95 | $21.02 | $20.86 | $20.94 | $16.08 | 170,303 |
| 2017-06-20 | $21.03 | $21.07 | $20.71 | $20.91 | $16.05 | 170,398 |
| 2017-06-19 | $21.12 | $21.15 | $20.91 | $20.96 | $16.09 | 204,458 |
| 2017-06-16 | $21.13 | $21.16 | $20.95 | $21.01 | $16.13 | 411,593 |
| 2017-06-15 | $20.88 | $21.30 | $20.88 | $21.22 | $16.29 | 314,931 |
| 2017-06-14 | $21.14 | $21.35 | $20.75 | $20.91 | $16.05 | 625,996 |
| 2017-06-13 | $21.03 | $21.23 | $20.88 | $21.00 | $16.12 | 197,892 |
| 2017-06-12 | $20.71 | $21.16 | $20.71 | $21.09 | $16.19 | 217,555 |
| 2017-06-09 | $20.80 | $21.15 | $20.73 | $20.94 | $15.89 | 234,275 |
| 2017-06-08 | $20.79 | $20.98 | $20.66 | $20.80 | $15.78 | 172,132 |
| 2017-06-07 | $20.53 | $20.88 | $20.53 | $20.78 | $15.77 | 269,702 |
| 2017-06-06 | $20.47 | $20.67 | $20.42 | $20.54 | $15.58 | 410,207 |
| 2017-06-05 | $20.50 | $20.68 | $20.29 | $20.50 | $15.55 | 161,737 |
| 2017-06-02 | $20.25 | $20.62 | $20.25 | $20.50 | $15.55 | 163,485 |
| 2017-06-01 | $19.89 | $20.25 | $19.84 | $20.25 | $15.36 | 142,375 |
| 2017-05-31 | $19.77 | $19.88 | $19.72 | $19.86 | $15.07 | 196,939 |
| 2017-05-30 | $19.83 | $19.93 | $19.73 | $19.77 | $15.00 | 133,265 |
| 2017-05-26 | $20.10 | $20.10 | $19.70 | $19.84 | $15.05 | 210,612 |
| 2017-05-25 | $20.00 | $20.18 | $19.91 | $20.09 | $15.24 | 180,979 |
| 2017-05-24 | $20.08 | $20.22 | $19.94 | $19.97 | $15.15 | 141,881 |
| 2017-05-23 | $19.97 | $20.19 | $19.95 | $20.01 | $15.18 | 159,994 |
| 2017-05-22 | $19.89 | $20.05 | $19.83 | $19.98 | $15.16 | 191,682 |
| 2017-05-19 | $19.95 | $20.05 | $19.82 | $19.88 | $15.08 | 150,461 |
| 2017-05-18 | $19.70 | $19.94 | $19.66 | $19.88 | $15.08 | 183,259 |
| 2017-05-17 | $19.53 | $19.92 | $19.46 | $19.70 | $14.95 | 310,770 |
| 2017-05-16 | $19.65 | $19.75 | $19.44 | $19.56 | $14.84 | 146,148 |
| 2017-05-15 | $19.84 | $19.91 | $19.63 | $19.67 | $14.92 | 210,629 |
| 2017-05-12 | $19.56 | $19.80 | $19.48 | $19.77 | $15.00 | 337,743 |
| 2017-05-11 | $19.66 | $19.66 | $19.37 | $19.49 | $14.79 | 242,795 |
| 2017-05-10 | $19.46 | $19.81 | $19.40 | $19.71 | $14.95 | 1,344 |
| 2017-05-09 | $19.75 | $19.87 | $19.29 | $19.47 | $14.77 | 1,595 |
| 2017-05-08 | $19.89 | $20.04 | $19.69 | $19.70 | $14.95 | 157,270 |
| 2017-05-05 | $19.76 | $19.93 | $19.67 | $19.85 | $15.06 | 259,622 |
| 2017-05-04 | $19.80 | $19.85 | $19.50 | $19.67 | $14.92 | 209,227 |
| 2017-05-03 | $20.17 | $20.17 | $19.75 | $19.84 | $15.05 | 210,084 |
| 2017-05-02 | $20.22 | $20.33 | $20.06 | $20.14 | $15.28 | 122,756 |
| 2017-05-01 | $20.18 | $20.31 | $20.08 | $20.23 | $15.35 | 131,203 |
| 2017-04-28 | $20.31 | $20.31 | $19.95 | $20.12 | $15.26 | 202,737 |
| 2017-04-27 | $20.26 | $20.39 | $20.13 | $20.29 | $15.39 | 186,648 |
| 2017-04-26 | $20.42 | $20.49 | $20.19 | $20.20 | $15.33 | 218,036 |
| 2017-04-25 | $20.38 | $20.55 | $20.36 | $20.42 | $15.49 | 197,567 |
| 2017-04-24 | $20.83 | $20.85 | $20.31 | $20.39 | $15.47 | 248,112 |
| 2017-04-21 | $20.66 | $20.97 | $20.58 | $20.68 | $15.69 | 255,725 |
| 2017-04-20 | $20.86 | $20.98 | $20.58 | $20.68 | $15.69 | 294,683 |
| 2017-04-19 | $21.11 | $21.13 | $20.78 | $20.87 | $15.83 | 337,859 |
| 2017-04-18 | $21.20 | $21.36 | $21.05 | $21.12 | $16.02 | 292,103 |
| 2017-04-17 | $20.95 | $21.33 | $20.84 | $21.20 | $16.08 | 648,625 |
| 2017-04-13 | $21.22 | $21.29 | $20.82 | $20.85 | $15.82 | 220,696 |
| 2017-04-12 | $21.25 | $21.32 | $21.15 | $21.26 | $16.13 | 251,772 |
| 2017-04-11 | $20.81 | $21.38 | $20.81 | $21.29 | $16.15 | 405,996 |
| 2017-04-10 | $20.65 | $20.84 | $20.54 | $20.79 | $15.77 | 197,632 |
| 2017-04-07 | $20.27 | $20.84 | $20.22 | $20.70 | $15.70 | 535,727 |
| 2017-04-06 | $19.95 | $20.34 | $19.88 | $20.23 | $15.35 | 400,594 |
| 2017-04-05 | $19.94 | $20.25 | $19.93 | $19.93 | $15.12 | 212,601 |
| 2017-04-04 | $19.90 | $20.24 | $19.84 | $19.94 | $15.13 | 293,868 |
| 2017-04-03 | $19.86 | $20.00 | $19.75 | $19.91 | $15.11 | 307,825 |
| 2017-03-31 | $19.58 | $19.92 | $19.58 | $19.79 | $15.01 | 276,773 |
| 2017-03-30 | $19.50 | $19.62 | $19.39 | $19.58 | $14.86 | 274,018 |
| 2017-03-29 | $19.29 | $19.49 | $19.23 | $19.47 | $14.77 | 205,253 |
| 2017-03-28 | $19.22 | $19.35 | $19.16 | $19.31 | $14.65 | 207,287 |
| 2017-03-27 | $19.34 | $19.53 | $19.08 | $19.25 | $14.60 | 296,655 |
| 2017-03-24 | $19.53 | $19.67 | $19.38 | $19.43 | $14.74 | 352,400 |
| 2017-03-23 | $19.57 | $19.80 | $19.38 | $19.46 | $14.76 | 901,789 |
| 2017-03-22 | $19.47 | $19.61 | $19.30 | $19.50 | $14.79 | 3,164,121 |
| 2017-03-21 | $19.59 | $19.86 | $19.45 | $19.73 | $14.97 | 273,015 |
| 2017-03-20 | $19.67 | $19.86 | $19.46 | $19.57 | $14.85 | 163,389 |
| 2017-03-17 | $19.59 | $19.73 | $19.52 | $19.65 | $14.91 | 232,230 |
| 2017-03-16 | $19.50 | $19.66 | $19.50 | $19.57 | $14.85 | 192,701 |
| 2017-03-15 | $19.32 | $19.67 | $19.29 | $19.52 | $14.81 | 129,054 |
| 2017-03-14 | $19.38 | $19.45 | $19.26 | $19.28 | $14.63 | 95,216 |
| 2017-03-13 | $19.50 | $19.52 | $19.30 | $19.40 | $14.72 | 111,274 |
| 2017-03-10 | $19.67 | $19.69 | $19.27 | $19.42 | $14.73 | 117,448 |
| 2017-03-09 | $19.83 | $19.95 | $19.44 | $19.47 | $14.77 | 128,978 |
| 2017-03-08 | $20.29 | $20.31 | $19.79 | $19.79 | $15.01 | 128,924 |
| 2017-03-07 | $20.29 | $20.51 | $20.08 | $20.27 | $15.38 | 157,495 |
| 2017-03-06 | $20.32 | $20.52 | $20.22 | $20.34 | $15.43 | 138,261 |
| 2017-03-03 | $20.52 | $20.61 | $20.10 | $20.48 | $15.54 | 169,395 |
| 2017-03-02 | $20.89 | $20.89 | $20.56 | $20.72 | $15.54 | 154,231 |
| 2017-03-01 | $20.66 | $20.89 | $20.52 | $20.80 | $15.60 | 196,142 |
| 2017-02-28 | $20.80 | $20.80 | $20.60 | $20.67 | $15.50 | 155,441 |
| 2017-02-27 | $20.83 | $21.07 | $20.60 | $20.71 | $15.53 | 192,082 |
| 2017-02-24 | $20.72 | $20.90 | $20.65 | $20.79 | $15.59 | 84,958 |
| 2017-02-23 | $20.72 | $20.80 | $20.44 | $20.69 | $15.52 | 157,006 |
| 2017-02-22 | $20.76 | $20.92 | $20.48 | $20.65 | $15.49 | 161,892 |
| 2017-02-21 | $20.40 | $20.65 | $20.30 | $20.60 | $15.45 | 189,481 |
| 2017-02-17 | $20.38 | $20.42 | $20.17 | $20.36 | $15.27 | 110,826 |
| 2017-02-16 | $20.17 | $20.47 | $20.07 | $20.28 | $15.21 | 105,070 |
| 2017-02-15 | $20.07 | $20.21 | $19.65 | $20.16 | $15.12 | 130,457 |
| 2017-02-14 | $20.18 | $20.34 | $19.25 | $20.25 | $15.19 | 436,701 |
| 2017-02-13 | $20.34 | $20.41 | $20.05 | $20.28 | $15.21 | 232,176 |
| 2017-02-10 | $19.68 | $20.20 | $19.68 | $20.18 | $15.13 | 114,476 |
| 2017-02-09 | $19.73 | $19.80 | $19.58 | $19.68 | $14.76 | 115,875 |
| 2017-02-08 | $19.35 | $19.90 | $19.30 | $19.77 | $14.83 | 191,426 |
| 2017-02-07 | $19.52 | $19.64 | $19.37 | $19.38 | $14.53 | 105,215 |
| 2017-02-06 | $19.56 | $19.62 | $19.46 | $19.51 | $14.63 | 777 |
| 2017-02-03 | $19.57 | $19.67 | $19.40 | $19.51 | $14.63 | 1,473 |
| 2017-02-02 | $19.55 | $19.57 | $19.31 | $19.39 | $14.54 | 273,939 |
| 2017-02-01 | $19.74 | $19.96 | $19.37 | $19.45 | $14.59 | 184,159 |
| 2017-01-31 | $19.58 | $19.84 | $19.58 | $19.70 | $14.77 | 133,853 |
| 2017-01-30 | $19.96 | $19.96 | $19.60 | $19.61 | $14.71 | 136,918 |
| 2017-01-27 | $20.09 | $20.21 | $19.87 | $19.97 | $14.98 | 74,946 |
| 2017-01-26 | $20.14 | $20.26 | $20.04 | $20.07 | $15.05 | 86,484 |
| 2017-01-25 | $20.16 | $20.23 | $20.08 | $20.11 | $15.08 | 115,301 |
| 2017-01-24 | $20.02 | $20.25 | $20.00 | $20.16 | $15.12 | 141,354 |
| 2017-01-23 | $19.94 | $20.14 | $19.94 | $20.06 | $15.04 | 95,696 |
| 2017-01-20 | $19.98 | $20.24 | $19.95 | $19.98 | $14.98 | 156,311 |
| 2017-01-19 | $20.14 | $20.20 | $19.96 | $20.02 | $15.01 | 191,051 |
| 2017-01-18 | $19.85 | $20.27 | $19.85 | $20.14 | $15.10 | 181,762 |
| 2017-01-17 | $19.91 | $19.98 | $19.81 | $19.90 | $14.92 | 93,737 |
| 2017-01-13 | $19.83 | $19.94 | $19.72 | $19.87 | $14.90 | 114,039 |
| 2017-01-12 | $19.92 | $19.92 | $19.56 | $19.84 | $14.88 | 161,962 |
| 2017-01-11 | $19.77 | $20.12 | $19.71 | $19.92 | $14.94 | 189,496 |
| 2017-01-10 | $19.76 | $19.81 | $19.51 | $19.76 | $14.82 | 279,450 |
| 2017-01-09 | $20.01 | $20.14 | $19.59 | $19.80 | $14.85 | 291,850 |
| 2017-01-06 | $20.40 | $20.40 | $20.15 | $20.18 | $15.13 | 123,252 |
| 2017-01-05 | $20.49 | $20.65 | $20.38 | $20.49 | $15.37 | 289,601 |
| 2017-01-04 | $20.23 | $20.53 | $20.14 | $20.49 | $15.37 | 351,246 |
| 2017-01-03 | $20.16 | $20.27 | $19.98 | $20.22 | $15.16 | 234,349 |
| 2016-12-30 | $19.74 | $20.10 | $19.66 | $20.02 | $15.01 | 164,002 |
| 2016-12-29 | $19.66 | $20.01 | $19.61 | $19.78 | $14.83 | 96,123 |
| 2016-12-28 | $19.71 | $19.71 | $19.43 | $19.56 | $14.67 | 80,757 |
| 2016-12-27 | $19.59 | $19.80 | $19.59 | $19.66 | $14.74 | 78,905 |
| 2016-12-23 | $19.48 | $19.66 | $19.28 | $19.64 | $14.73 | 237,359 |
| 2016-12-22 | $19.43 | $19.51 | $19.33 | $19.43 | $14.57 | 184,707 |
| 2016-12-21 | $19.76 | $20.06 | $19.43 | $19.43 | $14.57 | 209,183 |
| 2016-12-20 | $19.72 | $19.92 | $19.60 | $19.76 | $14.82 | 153,982 |
| 2016-12-19 | $19.71 | $20.00 | $19.33 | $19.66 | $14.74 | 303,290 |
| 2016-12-16 | $19.50 | $19.93 | $19.46 | $19.67 | $14.75 | 571,982 |
| 2016-12-15 | $19.88 | $20.00 | $19.00 | $19.38 | $14.53 | 610,823 |
| 2016-12-14 | $20.25 | $20.45 | $19.80 | $19.83 | $14.87 | 220,967 |
| 2016-12-13 | $20.53 | $20.54 | $20.10 | $20.18 | $15.13 | 168,466 |
| 2016-12-12 | $20.17 | $20.47 | $20.11 | $20.42 | $15.31 | 178,583 |
| 2016-12-09 | $19.68 | $20.14 | $19.60 | $20.12 | $15.09 | 172,298 |
| 2016-12-08 | $19.49 | $19.77 | $19.34 | $19.74 | $14.80 | 220,226 |
| 2016-12-07 | $19.32 | $19.63 | $19.20 | $19.56 | $14.67 | 357,841 |
| 2016-12-06 | $19.41 | $19.55 | $19.15 | $19.50 | $14.62 | 167,487 |
| 2016-12-05 | $19.00 | $19.45 | $19.00 | $19.40 | $14.55 | 198,305 |
| 2016-12-02 | $19.49 | $19.57 | $19.18 | $19.32 | $14.31 | 273,771 |
| 2016-12-01 | $19.41 | $19.43 | $18.94 | $19.33 | $14.32 | 283,741 |
| 2016-11-30 | $19.38 | $19.56 | $19.07 | $19.40 | $14.37 | 523,406 |
| 2016-11-29 | $19.39 | $19.58 | $19.34 | $19.46 | $14.41 | 211,839 |
| 2016-11-28 | $19.45 | $19.65 | $19.32 | $19.33 | $14.32 | 134,982 |
| 2016-11-25 | $19.20 | $19.51 | $19.16 | $19.49 | $14.44 | 87,492 |
| 2016-11-23 | $18.89 | $19.18 | $18.86 | $19.15 | $14.19 | 165,225 |
| 2016-11-22 | $18.82 | $18.99 | $18.73 | $18.98 | $14.06 | 211,389 |
| 2016-11-21 | $18.91 | $18.99 | $18.75 | $18.80 | $13.93 | 137,878 |
| 2016-11-18 | $18.67 | $18.99 | $18.56 | $18.88 | $13.99 | 146,946 |
| 2016-11-17 | $18.63 | $18.85 | $18.58 | $18.60 | $13.78 | 127,421 |
| 2016-11-16 | $18.64 | $18.94 | $18.62 | $18.65 | $13.81 | 174,069 |
| 2016-11-15 | $18.93 | $18.99 | $18.59 | $18.80 | $13.93 | 299,455 |
| 2016-11-14 | $18.65 | $18.95 | $18.36 | $18.85 | $13.96 | 345,051 |
| 2016-11-11 | $18.26 | $18.97 | $18.15 | $18.63 | $13.80 | 287,473 |
| 2016-11-10 | $18.75 | $18.75 | $17.94 | $18.26 | $13.53 | 474,248 |
| 2016-11-09 | $18.23 | $18.73 | $18.07 | $18.71 | $13.86 | 194,901 |
| 2016-11-08 | $18.67 | $18.79 | $18.37 | $18.57 | $13.76 | 214,932 |
| 2016-11-07 | $18.27 | $18.70 | $18.27 | $18.60 | $13.78 | 258,904 |
| 2016-11-04 | $18.01 | $18.23 | $17.95 | $18.09 | $13.40 | 213,502 |
| 2016-11-03 | $18.21 | $18.24 | $17.98 | $18.05 | $13.37 | 132,842 |
| 2016-11-02 | $18.37 | $18.37 | $18.03 | $18.15 | $13.44 | 214,104 |
| 2016-11-01 | $18.86 | $18.86 | $18.30 | $18.32 | $13.57 | 240,085 |
| 2016-10-31 | $18.82 | $19.02 | $18.73 | $18.97 | $14.05 | 245,480 |
| 2016-10-28 | $18.80 | $18.94 | $18.66 | $18.67 | $13.83 | 172,502 |
| 2016-10-27 | $19.31 | $19.31 | $18.82 | $18.83 | $13.95 | 406,782 |
| 2016-10-26 | $19.29 | $19.38 | $19.13 | $19.29 | $14.29 | 156,886 |
| 2016-10-25 | $19.40 | $19.48 | $19.26 | $19.44 | $14.40 | 108,203 |
| 2016-10-24 | $19.48 | $19.60 | $19.37 | $19.42 | $14.39 | 186,978 |
| 2016-10-21 | $19.21 | $19.69 | $19.21 | $19.36 | $14.34 | 417,741 |
| 2016-10-20 | $19.26 | $19.40 | $18.89 | $19.38 | $14.36 | 269,467 |
| 2016-10-19 | $19.40 | $19.41 | $19.15 | $19.34 | $14.33 | 283,938 |
| 2016-10-18 | $19.06 | $19.25 | $18.97 | $19.11 | $14.16 | 197,380 |
| 2016-10-17 | $18.76 | $19.01 | $18.76 | $18.84 | $13.96 | 225,977 |
| 2016-10-14 | $18.94 | $19.12 | $18.77 | $18.79 | $13.92 | 184,272 |
| 2016-10-13 | $18.57 | $19.03 | $18.57 | $18.84 | $13.96 | 268,997 |
| 2016-10-12 | $18.43 | $18.74 | $18.10 | $18.62 | $13.79 | 1,258,441 |
| 2016-10-11 | $18.53 | $18.59 | $18.38 | $18.47 | $13.68 | 108,642 |
| 2016-10-10 | $18.35 | $18.59 | $18.34 | $18.51 | $13.71 | 91,023 |
| 2016-10-07 | $18.34 | $18.58 | $18.30 | $18.35 | $13.59 | 184,651 |
| 2016-10-06 | $18.54 | $18.54 | $18.01 | $18.30 | $13.56 | 227,486 |
| 2016-10-05 | $18.88 | $18.90 | $18.44 | $18.46 | $13.67 | 623,854 |
| 2016-10-04 | $18.64 | $18.67 | $18.25 | $18.40 | $13.63 | 337,591 |
| 2016-10-03 | $19.06 | $19.06 | $18.61 | $18.68 | $13.84 | 204,727 |
| 2016-09-30 | $19.37 | $19.38 | $19.04 | $19.08 | $14.13 | 190,548 |
| 2016-09-29 | $19.50 | $19.50 | $19.20 | $19.25 | $14.26 | 104,117 |
| 2016-09-28 | $19.41 | $19.64 | $19.41 | $19.60 | $14.52 | 232,683 |
| 2016-09-27 | $19.80 | $19.87 | $19.37 | $19.45 | $14.41 | 103,214 |
| 2016-09-26 | $19.73 | $19.82 | $19.70 | $19.78 | $14.65 | 183,990 |
| 2016-09-23 | $19.67 | $19.74 | $19.49 | $19.70 | $14.59 | 178,601 |
| 2016-09-22 | $19.53 | $19.83 | $19.48 | $19.70 | $14.59 | 310,226 |
| 2016-09-21 | $19.38 | $19.50 | $19.17 | $19.45 | $14.41 | 201,468 |
| 2016-09-20 | $19.55 | $19.72 | $19.36 | $19.41 | $14.38 | 239,178 |
| 2016-09-19 | $19.50 | $19.63 | $19.36 | $19.53 | $14.47 | 387,172 |
| 2016-09-16 | $19.25 | $19.51 | $19.19 | $19.45 | $14.41 | 1,469,195 |
| 2016-09-15 | $19.33 | $19.37 | $19.09 | $19.25 | $14.26 | 316,696 |
| 2016-09-14 | $18.94 | $19.50 | $18.86 | $19.34 | $14.33 | 421,023 |
| 2016-09-13 | $19.27 | $19.30 | $18.80 | $18.86 | $13.97 | 253,818 |
| 2016-09-12 | $19.09 | $19.39 | $19.07 | $19.34 | $14.33 | 319,218 |
| 2016-09-09 | $19.70 | $19.75 | $19.00 | $19.10 | $14.15 | 392,946 |
| 2016-09-08 | $20.03 | $20.03 | $19.75 | $19.90 | $14.74 | 316,748 |
| 2016-09-07 | $19.59 | $20.14 | $19.59 | $20.10 | $14.89 | 961,170 |
| 2016-09-06 | $19.90 | $19.90 | $19.49 | $19.65 | $14.56 | 444,504 |
| 2016-09-02 | $19.59 | $19.86 | $19.51 | $19.57 | $14.50 | 132,662 |
| 2016-09-01 | $19.45 | $19.65 | $19.41 | $19.55 | $14.48 | 182,617 |
| 2016-08-31 | $19.55 | $19.65 | $19.35 | $19.49 | $14.44 | 309,155 |
| 2016-08-30 | $19.60 | $19.63 | $19.35 | $19.50 | $14.44 | 112,299 |
| 2016-08-29 | $19.45 | $19.67 | $19.38 | $19.57 | $14.50 | 304,071 |
| 2016-08-26 | $19.28 | $19.52 | $19.13 | $19.20 | $14.22 | 331,550 |
| 2016-08-25 | $19.06 | $19.33 | $19.06 | $19.17 | $14.20 | 75,702 |
| 2016-08-24 | $19.28 | $19.29 | $18.98 | $19.16 | $14.19 | 130,560 |
| 2016-08-23 | $19.52 | $19.59 | $19.42 | $19.54 | $14.30 | 288,426 |
| 2016-08-22 | $19.28 | $19.52 | $19.24 | $19.49 | $14.27 | 203,907 |
| 2016-08-19 | $19.50 | $19.51 | $19.20 | $19.28 | $14.11 | 144,398 |
| 2016-08-18 | $19.31 | $19.51 | $19.19 | $19.51 | $14.28 | 146,506 |
| 2016-08-17 | $19.30 | $19.38 | $18.94 | $19.24 | $14.08 | 126,259 |
| 2016-08-16 | $19.65 | $19.65 | $19.25 | $19.25 | $14.09 | 148,585 |
| 2016-08-15 | $19.66 | $19.75 | $19.56 | $19.65 | $14.38 | 257,228 |
| 2016-08-12 | $19.70 | $19.88 | $19.56 | $19.60 | $14.35 | 187,105 |
| 2016-08-11 | $19.91 | $20.14 | $19.64 | $19.65 | $14.38 | 152,194 |
| 2016-08-10 | $19.73 | $19.98 | $19.66 | $19.95 | $14.60 | 262,536 |
| 2016-08-09 | $19.60 | $19.76 | $19.45 | $19.66 | $14.39 | 282,696 |
| 2016-08-08 | $19.75 | $19.75 | $19.15 | $19.60 | $14.35 | 432,330 |
| 2016-08-05 | $19.94 | $19.99 | $19.78 | $19.95 | $14.60 | 194,554 |
| 2016-08-04 | $20.03 | $20.04 | $19.72 | $19.87 | $14.54 | 163,553 |
| 2016-08-03 | $20.07 | $20.12 | $19.77 | $19.97 | $14.62 | 205,485 |
| 2016-08-02 | $20.64 | $20.64 | $20.07 | $20.10 | $14.71 | 122,234 |
| 2016-08-01 | $20.43 | $20.65 | $20.28 | $20.60 | $15.08 | 165,826 |
| 2016-07-29 | $20.24 | $20.82 | $20.07 | $20.49 | $15.00 | 1,218,917 |
| 2016-07-28 | $20.02 | $20.37 | $20.00 | $20.34 | $14.89 | 134,718 |
| 2016-07-27 | $20.14 | $20.16 | $19.85 | $19.99 | $14.63 | 162,686 |
| 2016-07-26 | $20.15 | $20.25 | $20.00 | $20.14 | $14.74 | 177,337 |
| 2016-07-25 | $20.10 | $20.38 | $19.97 | $20.38 | $14.92 | 193,890 |
| 2016-07-22 | $19.89 | $20.20 | $19.87 | $20.08 | $14.70 | 198,350 |
| 2016-07-21 | $19.95 | $20.23 | $19.64 | $19.82 | $14.51 | 123,617 |
| 2016-07-20 | $19.99 | $20.08 | $19.72 | $20.05 | $14.68 | 69,316 |
| 2016-07-19 | $19.94 | $20.01 | $19.70 | $19.89 | $14.56 | 136,162 |
| 2016-07-18 | $19.99 | $19.99 | $19.86 | $19.91 | $14.57 | 78,090 |
| 2016-07-15 | $19.78 | $19.95 | $19.63 | $19.92 | $14.58 | 84,495 |
| 2016-07-14 | $19.97 | $19.97 | $19.61 | $19.71 | $14.43 | 99,693 |
| 2016-07-13 | $19.99 | $20.04 | $19.82 | $19.99 | $14.63 | 92,716 |
| 2016-07-12 | $20.16 | $20.30 | $19.79 | $19.88 | $14.55 | 147,011 |
| 2016-07-11 | $20.26 | $20.32 | $20.00 | $20.11 | $14.72 | 276,021 |
| 2016-07-08 | $19.84 | $20.37 | $19.74 | $20.18 | $14.77 | 372,154 |
| 2016-07-07 | $19.75 | $19.75 | $19.21 | $19.67 | $14.40 | 129,855 |
| 2016-07-06 | $19.66 | $19.71 | $19.51 | $19.64 | $14.38 | 70,558 |
| 2016-07-05 | $19.77 | $19.78 | $19.53 | $19.65 | $14.38 | 108,288 |
| 2016-07-01 | $19.81 | $19.97 | $19.59 | $19.66 | $14.39 | 125,278 |
| 2016-06-30 | $19.30 | $19.76 | $19.21 | $19.73 | $14.44 | 189,337 |
| 2016-06-29 | $19.61 | $19.77 | $19.31 | $19.49 | $14.27 | 123,343 |
| 2016-06-28 | $19.21 | $19.57 | $19.14 | $19.57 | $14.32 | 306,820 |
| 2016-06-27 | $19.22 | $19.26 | $18.75 | $18.90 | $13.83 | 223,659 |
| 2016-06-24 | $18.64 | $19.64 | $18.23 | $19.29 | $14.12 | 1,644,598 |
| 2016-06-23 | $18.74 | $18.82 | $18.67 | $18.70 | $13.69 | 116,021 |
| 2016-06-22 | $18.84 | $18.86 | $18.56 | $18.68 | $13.67 | 79,484 |
| 2016-06-21 | $18.66 | $18.90 | $18.57 | $18.85 | $13.80 | 189,073 |
| 2016-06-20 | $18.98 | $18.98 | $18.61 | $18.67 | $13.67 | 139,329 |
| 2016-06-17 | $18.98 | $19.21 | $18.65 | $18.85 | $13.80 | 243,631 |
| 2016-06-16 | $18.83 | $19.01 | $18.78 | $18.98 | $13.89 | 87,349 |
| 2016-06-15 | $19.08 | $19.11 | $18.64 | $18.83 | $13.78 | 137,684 |
| 2016-06-14 | $18.79 | $19.03 | $18.76 | $19.01 | $13.91 | 184,143 |
| 2016-06-13 | $18.97 | $19.20 | $18.85 | $18.86 | $13.80 | 150,718 |
| 2016-06-10 | $18.98 | $19.30 | $18.76 | $18.90 | $13.83 | 544,164 |
| 2016-06-09 | $18.83 | $19.10 | $18.74 | $18.95 | $13.87 | 214,275 |
| 2016-06-08 | $18.74 | $18.99 | $18.63 | $18.91 | $13.84 | 132,836 |
| 2016-06-07 | $19.09 | $19.23 | $18.64 | $18.65 | $13.65 | 280,114 |
| 2016-06-06 | $18.86 | $19.97 | $18.86 | $19.17 | $14.03 | 1,540,068 |
| 2016-06-03 | $18.61 | $19.45 | $18.61 | $19.15 | $13.85 | 680,836 |
| 2016-06-02 | $18.33 | $18.64 | $18.20 | $18.64 | $13.48 | 4,119,338 |
| 2016-06-01 | $18.72 | $18.99 | $18.67 | $18.98 | $13.73 | 59,116 |
| 2016-05-31 | $18.90 | $18.90 | $18.56 | $18.72 | $13.54 | 103,787 |
| 2016-05-27 | $18.41 | $18.89 | $18.41 | $18.83 | $13.62 | 33,000 |
| 2016-05-26 | $18.60 | $18.99 | $18.55 | $18.67 | $13.50 | 35,209 |
| 2016-05-25 | $18.36 | $18.69 | $18.18 | $18.57 | $13.43 | 75,207 |
| 2016-05-24 | $18.63 | $18.93 | $18.40 | $18.44 | $13.34 | 91,492 |
| 2016-05-23 | $18.21 | $18.67 | $18.14 | $18.57 | $13.43 | 66,400 |
| 2016-05-20 | $17.89 | $18.19 | $17.68 | $18.10 | $13.09 | 66,668 |
| 2016-05-19 | $17.77 | $17.90 | $17.58 | $17.80 | $12.87 | 37,959 |
| 2016-05-18 | $18.01 | $18.29 | $17.62 | $17.88 | $12.93 | 37,103 |
| 2016-05-17 | $18.48 | $18.71 | $17.90 | $18.04 | $13.05 | 67,294 |
| 2016-05-16 | $18.70 | $18.78 | $18.51 | $18.60 | $13.45 | 69,309 |
| 2016-05-13 | $18.98 | $18.98 | $18.38 | $18.64 | $13.48 | 25,278 |
| 2016-05-12 | $18.31 | $18.90 | $18.15 | $18.77 | $13.58 | 110,698 |
| 2016-05-11 | $18.63 | $18.63 | $18.10 | $18.20 | $13.16 | 32,171 |
| 2016-05-10 | $18.79 | $18.82 | $18.57 | $18.69 | $13.52 | 52,502 |
| 2016-05-09 | $18.35 | $18.98 | $18.35 | $18.64 | $13.48 | 21,372 |
| 2016-05-06 | $18.60 | $18.85 | $18.40 | $18.83 | $13.62 | 18,305 |
| 2016-05-05 | $18.91 | $18.98 | $18.61 | $18.65 | $13.49 | 25,817 |
| 2016-05-04 | $18.47 | $18.99 | $18.31 | $18.87 | $13.65 | 92,110 |
| 2016-05-03 | $18.50 | $18.55 | $18.17 | $18.47 | $13.36 | 26,048 |
| 2016-05-02 | $18.50 | $18.62 | $18.40 | $18.50 | $13.38 | 105,036 |
| 2016-04-29 | $18.39 | $18.50 | $18.06 | $18.45 | $13.34 | 48,037 |
| 2016-04-28 | $18.51 | $18.51 | $18.33 | $18.37 | $13.29 | 25,717 |
| 2016-04-27 | $18.33 | $18.54 | $18.31 | $18.49 | $13.37 | 38,528 |
| 2016-04-26 | $18.29 | $18.54 | $18.29 | $18.50 | $13.38 | 43,511 |
| 2016-04-25 | $18.38 | $18.46 | $18.16 | $18.30 | $13.24 | 15,979 |
| 2016-04-22 | $18.55 | $18.55 | $18.23 | $18.44 | $13.34 | 50,132 |
| 2016-04-21 | $18.65 | $18.65 | $18.16 | $18.48 | $13.37 | 208,779 |
| 2016-04-20 | $18.53 | $18.66 | $18.37 | $18.61 | $13.46 | 33,868 |
| 2016-04-19 | $18.67 | $18.69 | $18.50 | $18.62 | $13.47 | 16,963 |
| 2016-04-18 | $18.59 | $18.72 | $18.49 | $18.68 | $13.51 | 31,775 |
| 2016-04-15 | $18.46 | $18.73 | $18.46 | $18.69 | $13.52 | 20,247 |
| 2016-04-14 | $18.60 | $18.64 | $18.37 | $18.53 | $13.40 | 28,001 |
| 2016-04-13 | $18.70 | $18.79 | $18.32 | $18.58 | $13.44 | 41,632 |
| 2016-04-12 | $18.32 | $18.83 | $18.32 | $18.73 | $13.55 | 30,897 |
| 2016-04-11 | $18.66 | $18.80 | $18.35 | $18.51 | $13.39 | 40,276 |
| 2016-04-08 | $18.25 | $18.67 | $18.20 | $18.64 | $13.48 | 49,110 |
| 2016-04-07 | $18.22 | $18.42 | $18.06 | $18.27 | $13.21 | 31,547 |
| 2016-04-06 | $18.08 | $18.37 | $17.95 | $18.33 | $13.26 | 28,025 |
| 2016-04-05 | $17.87 | $18.19 | $17.82 | $18.12 | $13.11 | 138,043 |
| 2016-04-04 | $17.98 | $18.15 | $17.89 | $17.99 | $13.01 | 63,361 |
| 2016-04-01 | $18.25 | $18.35 | $17.92 | $18.01 | $13.03 | 52,423 |
| 2016-03-31 | $18.96 | $18.97 | $18.49 | $18.52 | $13.40 | 216,526 |
| 2016-03-30 | $18.30 | $19.07 | $18.30 | $19.00 | $13.74 | 80,319 |
| 2016-03-29 | $17.84 | $18.32 | $17.84 | $18.31 | $13.24 | 66,776 |
| 2016-03-28 | $18.00 | $18.05 | $17.83 | $17.92 | $12.96 | 29,810 |
| 2016-03-24 | $17.95 | $18.03 | $17.89 | $17.99 | $13.01 | 21,574 |
| 2016-03-23 | $18.21 | $18.28 | $17.91 | $18.00 | $13.02 | 37,040 |
| 2016-03-22 | $17.70 | $18.33 | $17.70 | $18.26 | $13.21 | 43,788 |
| 2016-03-21 | $17.91 | $18.04 | $17.76 | $17.80 | $12.87 | 107,394 |
| 2016-03-18 | $18.12 | $18.25 | $17.84 | $17.95 | $12.98 | 68,490 |
| 2016-03-17 | $17.85 | $18.18 | $17.85 | $18.00 | $13.02 | 85,201 |
| 2016-03-16 | $17.64 | $17.89 | $17.54 | $17.87 | $12.92 | 35,406 |
| 2016-03-15 | $17.65 | $17.88 | $17.62 | $17.72 | $12.82 | 30,868 |
| 2016-03-14 | $17.94 | $17.94 | $17.71 | $17.75 | $12.84 | 34,655 |
| 2016-03-11 | $17.51 | $18.06 | $17.33 | $18.05 | $13.06 | 76,962 |
| 2016-03-10 | $17.65 | $17.73 | $17.15 | $17.21 | $12.45 | 56,295 |
| 2016-03-09 | $17.52 | $17.78 | $17.26 | $17.63 | $12.75 | 50,653 |
| 2016-03-08 | $17.25 | $17.58 | $17.22 | $17.52 | $12.67 | 92,805 |
| 2016-03-07 | $17.39 | $17.64 | $17.22 | $17.46 | $12.47 | 53,551 |
| 2016-03-04 | $17.34 | $17.44 | $16.91 | $17.39 | $12.42 | 113,049 |
| 2016-03-03 | $18.00 | $18.00 | $17.46 | $17.69 | $12.64 | 79,084 |
| 2016-03-02 | $17.50 | $17.99 | $17.43 | $17.49 | $12.49 | 104,036 |
| 2016-03-01 | $17.13 | $17.55 | $17.13 | $17.50 | $12.50 | 51,755 |
| 2016-02-29 | $17.13 | $17.45 | $17.03 | $17.10 | $12.21 | 61,009 |
| 2016-02-26 | $17.03 | $17.28 | $17.03 | $17.20 | $12.29 | 19,785 |
| 2016-02-25 | $17.00 | $17.06 | $16.77 | $16.99 | $12.14 | 80,544 |
| 2016-02-24 | $16.80 | $17.06 | $16.76 | $17.00 | $12.14 | 45,809 |
| 2016-02-23 | $17.04 | $17.26 | $16.60 | $16.91 | $12.08 | 71,018 |
| 2016-02-22 | $17.07 | $17.29 | $17.00 | $17.11 | $12.22 | 59,896 |
| 2016-02-19 | $17.09 | $17.10 | $16.95 | $16.96 | $12.11 | 163,157 |
| 2016-02-18 | $17.19 | $17.39 | $16.96 | $17.12 | $12.23 | 43,080 |
| 2016-02-17 | $17.25 | $17.41 | $17.11 | $17.22 | $12.30 | 52,468 |
| 2016-02-16 | $17.30 | $17.41 | $17.00 | $17.19 | $12.28 | 45,052 |
| 2016-02-12 | $16.79 | $17.21 | $16.73 | $17.16 | $12.26 | 41,748 |
| 2016-02-11 | $16.80 | $17.03 | $16.53 | $16.76 | $11.97 | 84,676 |
| 2016-02-10 | $16.62 | $17.09 | $16.62 | $17.00 | $12.14 | 88,333 |
| 2016-02-09 | $16.94 | $16.99 | $16.42 | $16.61 | $11.86 | 99,361 |
| 2016-02-08 | $17.06 | $17.06 | $16.83 | $16.96 | $12.11 | 107,477 |
| 2016-02-05 | $17.22 | $17.45 | $16.94 | $17.07 | $12.19 | 165,123 |
| 2016-02-04 | $17.43 | $17.56 | $17.13 | $17.29 | $12.35 | 55,514 |
| 2016-02-03 | $18.01 | $18.01 | $17.33 | $17.45 | $12.46 | 58,705 |
| 2016-02-02 | $17.99 | $18.30 | $17.52 | $17.92 | $12.80 | 98,949 |
| 2016-02-01 | $17.76 | $18.25 | $17.72 | $17.92 | $12.80 | 55,494 |
| 2016-01-29 | $17.26 | $17.82 | $17.26 | $17.82 | $12.73 | 79,084 |
| 2016-01-28 | $17.14 | $17.53 | $17.09 | $17.14 | $12.24 | 48,154 |
| 2016-01-27 | $17.25 | $17.25 | $16.81 | $17.02 | $12.16 | 38,512 |
| 2016-01-26 | $16.95 | $17.43 | $16.92 | $17.13 | $12.24 | 38,067 |
| 2016-01-25 | $16.93 | $16.95 | $16.71 | $16.81 | $12.01 | 39,398 |
| 2016-01-22 | $16.69 | $16.99 | $16.69 | $16.93 | $12.09 | 42,935 |
| 2016-01-21 | $16.70 | $16.99 | $16.41 | $16.53 | $11.81 | 47,785 |
| 2016-01-20 | $17.12 | $17.12 | $16.50 | $16.59 | $11.85 | 137,864 |
| 2016-01-19 | $17.33 | $17.54 | $17.04 | $17.25 | $12.32 | 168,265 |
| 2016-01-15 | $17.11 | $17.23 | $17.00 | $17.15 | $12.25 | 74,513 |
| 2016-01-14 | $17.50 | $17.76 | $17.21 | $17.21 | $12.29 | 64,093 |
| 2016-01-13 | $17.14 | $17.75 | $17.14 | $17.37 | $12.41 | 135,376 |
| 2016-01-12 | $17.41 | $17.41 | $17.01 | $17.07 | $12.19 | 98,750 |
| 2016-01-11 | $17.35 | $17.58 | $17.19 | $17.31 | $12.36 | 75,910 |
| 2016-01-08 | $17.60 | $17.65 | $17.25 | $17.27 | $12.34 | 74,285 |
| 2016-01-07 | $17.41 | $17.69 | $17.37 | $17.58 | $12.56 | 63,404 |
| 2016-01-06 | $17.35 | $17.74 | $17.35 | $17.56 | $12.54 | 45,660 |
| 2016-01-05 | $16.89 | $17.70 | $16.85 | $17.51 | $12.51 | 89,520 |
| 2016-01-04 | $17.10 | $17.17 | $16.66 | $16.81 | $12.01 | 96,006 |
| 2015-12-31 | $17.06 | $17.34 | $17.01 | $17.18 | $12.27 | 101,665 |
| 2015-12-30 | $17.10 | $17.22 | $17.03 | $17.04 | $12.17 | 32,452 |
| 2015-12-29 | $17.00 | $17.17 | $16.89 | $17.12 | $12.23 | 139,006 |
| 2015-12-28 | $16.97 | $17.05 | $16.88 | $17.00 | $12.14 | 62,368 |
| 2015-12-24 | $17.09 | $17.09 | $16.96 | $17.00 | $12.14 | 63,693 |
| 2015-12-23 | $17.08 | $17.15 | $17.00 | $17.10 | $12.21 | 117,149 |
| 2015-12-22 | $17.00 | $17.15 | $16.83 | $16.99 | $12.14 | 156,815 |
| 2015-12-21 | $17.25 | $17.25 | $16.85 | $17.00 | $12.14 | 71,293 |
| 2015-12-18 | $17.55 | $17.55 | $17.10 | $17.23 | $12.31 | 206,824 |
| 2015-12-17 | $17.85 | $17.90 | $17.41 | $17.54 | $12.53 | 367,520 |
| 2015-12-16 | $17.59 | $17.87 | $17.45 | $17.85 | $12.75 | 358,852 |
| 2015-12-15 | $17.24 | $17.62 | $17.17 | $17.54 | $12.53 | 328,991 |
| 2015-12-14 | $17.41 | $17.55 | $17.13 | $17.21 | $12.29 | 73,169 |
| 2015-12-11 | $17.05 | $17.56 | $17.05 | $17.46 | $12.47 | 87,823 |
| 2015-12-10 | $17.16 | $17.59 | $16.82 | $17.19 | $12.28 | 60,977 |
| 2015-12-09 | $16.90 | $17.23 | $16.90 | $17.10 | $12.21 | 12,578 |
| 2015-12-08 | $17.10 | $17.10 | $16.86 | $16.98 | $12.13 | 19,472 |
| 2015-12-07 | $17.34 | $17.34 | $17.07 | $17.14 | $12.24 | 51,022 |
| 2015-12-04 | $17.13 | $17.41 | $16.99 | $17.32 | $12.37 | 42,686 |
| 2015-12-03 | $17.26 | $17.38 | $16.82 | $17.11 | $12.22 | 75,642 |
| 2015-12-02 | $17.62 | $17.92 | $17.08 | $17.35 | $12.39 | 94,315 |
| 2015-12-01 | $17.88 | $17.98 | $17.65 | $17.86 | $12.76 | 83,247 |
| 2015-11-30 | $18.34 | $18.82 | $17.85 | $17.86 | $12.76 | 789,567 |
| 2015-11-27 | $17.92 | $18.51 | $17.92 | $18.27 | $13.05 | 62,694 |
| 2015-11-25 | $18.07 | $18.17 | $17.83 | $17.90 | $12.79 | 81,777 |
| 2015-11-24 | $17.88 | $18.13 | $17.61 | $18.00 | $12.86 | 82,042 |
| 2015-11-23 | $17.66 | $18.15 | $17.57 | $17.94 | $12.81 | 74,555 |
| 2015-11-20 | $17.71 | $17.96 | $17.69 | $17.71 | $12.65 | 99,011 |
| 2015-11-19 | $17.69 | $17.83 | $17.57 | $17.71 | $12.65 | 70,800 |
| 2015-11-18 | $17.63 | $17.93 | $17.45 | $17.69 | $12.64 | 62,113 |
| 2015-11-17 | $17.73 | $18.10 | $17.61 | $17.63 | $12.59 | 74,009 |
| 2015-11-16 | $17.26 | $17.84 | $17.04 | $17.69 | $12.64 | 115,695 |
| 2015-11-13 | $16.73 | $17.66 | $16.73 | $17.26 | $12.33 | 169,256 |
| 2015-11-12 | $17.25 | $17.28 | $16.89 | $16.92 | $11.93 | 35,809 |
| 2015-11-11 | $17.19 | $17.36 | $17.10 | $17.28 | $12.19 | 57,717 |
| 2015-11-10 | $16.90 | $17.15 | $16.83 | $17.14 | $12.09 | 65,743 |
| 2015-11-09 | $16.62 | $16.96 | $16.50 | $16.87 | $11.90 | 86,854 |
| 2015-11-06 | $17.65 | $17.70 | $16.61 | $16.62 | $11.72 | 120,089 |
| 2015-11-05 | $18.12 | $18.15 | $17.44 | $17.68 | $12.47 | 50,296 |
| 2015-11-04 | $17.72 | $17.97 | $17.60 | $17.70 | $12.48 | 53,912 |
| 2015-11-03 | $17.37 | $17.76 | $17.33 | $17.70 | $12.48 | 76,109 |
| 2015-11-02 | $17.51 | $17.61 | $17.46 | $17.50 | $12.34 | 93,156 |
| 2015-10-30 | $17.69 | $17.84 | $17.45 | $17.48 | $12.33 | 60,951 |
| 2015-10-29 | $17.61 | $17.77 | $17.56 | $17.73 | $12.51 | 58,696 |
| 2015-10-28 | $17.41 | $17.85 | $17.36 | $17.78 | $12.54 | 41,377 |
| 2015-10-27 | $17.34 | $17.48 | $17.18 | $17.35 | $12.24 | 34,784 |
| 2015-10-26 | $17.41 | $17.50 | $17.31 | $17.41 | $12.28 | 36,697 |
| 2015-10-23 | $17.54 | $17.57 | $17.21 | $17.39 | $12.27 | 44,865 |
| 2015-10-22 | $17.57 | $17.90 | $17.41 | $17.50 | $12.34 | 85,489 |
| 2015-10-21 | $17.70 | $17.78 | $17.57 | $17.57 | $12.39 | 32,165 |
| 2015-10-20 | $17.64 | $17.79 | $17.51 | $17.70 | $12.48 | 62,199 |
| 2015-10-19 | $17.66 | $17.99 | $17.66 | $17.68 | $12.47 | 39,011 |
| 2015-10-16 | $17.42 | $17.81 | $17.39 | $17.68 | $12.47 | 137,591 |
| 2015-10-15 | $17.07 | $17.42 | $17.02 | $17.38 | $12.26 | 83,698 |
| 2015-10-14 | $17.02 | $17.18 | $16.84 | $17.04 | $12.02 | 56,800 |
| 2015-10-13 | $16.96 | $17.19 | $16.92 | $17.02 | $12.00 | 66,171 |
| 2015-10-12 | $16.41 | $17.06 | $16.41 | $17.00 | $11.99 | 85,708 |
| 2015-10-09 | $16.25 | $16.45 | $16.21 | $16.37 | $11.55 | 54,861 |
| 2015-10-08 | $16.26 | $16.41 | $16.12 | $16.22 | $11.44 | 82,991 |
| 2015-10-07 | $15.99 | $16.29 | $15.98 | $16.20 | $11.43 | 61,517 |
| 2015-10-06 | $16.00 | $16.13 | $15.98 | $16.01 | $11.29 | 41,660 |
| 2015-10-05 | $16.02 | $16.08 | $15.96 | $16.00 | $11.29 | 80,650 |
| 2015-10-02 | $15.90 | $16.00 | $15.84 | $15.95 | $11.25 | 66,224 |
| 2015-10-01 | $16.01 | $16.18 | $15.71 | $15.95 | $11.25 | 244,040 |
| 2015-09-30 | $16.03 | $16.11 | $15.90 | $15.95 | $11.25 | 63,352 |
| 2015-09-29 | $16.00 | $16.07 | $15.95 | $16.01 | $11.29 | 79,762 |
| 2015-09-28 | $16.01 | $16.06 | $15.93 | $16.00 | $11.29 | 63,475 |
| 2015-09-25 | $16.13 | $16.22 | $15.90 | $15.98 | $11.27 | 85,719 |
| 2015-09-24 | $15.96 | $16.14 | $15.93 | $16.10 | $11.36 | 55,530 |
| 2015-09-23 | $16.02 | $16.19 | $15.92 | $16.02 | $11.30 | 61,709 |
| 2015-09-22 | $16.12 | $16.22 | $15.87 | $16.04 | $11.31 | 71,971 |
| 2015-09-21 | $16.22 | $16.40 | $16.07 | $16.20 | $11.43 | 248,887 |
| 2015-09-18 | $15.91 | $16.32 | $15.91 | $16.14 | $11.38 | 218,649 |
| 2015-09-17 | $16.02 | $16.23 | $15.81 | $16.06 | $11.33 | 168,387 |
| 2015-09-16 | $15.91 | $16.09 | $15.85 | $16.02 | $11.30 | 131,270 |
| 2015-09-15 | $15.87 | $16.00 | $15.80 | $15.95 | $11.25 | 38,589 |
| 2015-09-14 | $15.92 | $16.03 | $15.84 | $15.91 | $11.22 | 147,138 |
| 2015-09-11 | $15.76 | $15.99 | $15.75 | $15.94 | $11.24 | 101,202 |
| 2015-09-10 | $15.72 | $16.00 | $15.65 | $15.83 | $11.17 | 139,690 |
| 2015-09-09 | $15.78 | $15.79 | $15.58 | $15.71 | $11.08 | 155,138 |
| 2015-09-08 | $15.77 | $15.80 | $15.65 | $15.70 | $11.07 | 66,072 |
| 2015-09-04 | $15.64 | $15.72 | $15.55 | $15.59 | $11.00 | 180,833 |
| 2015-09-03 | $15.80 | $15.88 | $15.70 | $15.78 | $11.13 | 132,352 |
| 2015-09-02 | $15.74 | $15.80 | $15.66 | $15.78 | $11.13 | 84,014 |
| 2015-09-01 | $15.53 | $15.70 | $15.52 | $15.70 | $11.07 | 124,364 |
| 2015-08-31 | $15.67 | $15.75 | $15.63 | $15.68 | $11.06 | 152,770 |
Easterly Government Properties Inc (DEA) News Headlines
.jpg)
DOGE targets federal leases, shaking commercial real estate’s recovery
For many companies — and possibly the federal government — the era of remote work is drawing to a close.
cnn.com Feb. 10, 2025Recent Easterly Government Properties Inc (DEA) News
Similar Companies to Easterly Government Properties Inc (DEA) in the REIT-Office Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
| Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
| Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
| Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
| Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
| Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
| SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
| Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
| JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
| Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |