Physicians Realty Trust (DOC) Exchange: NYSE
Data as of April 26, 2024
$17.82 ($-0.47) -2.57%
Physicians Realty Trust - Daily Information
Click for more stock information on Physicians Realty Trust.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $18.18 |
| Previous Close | $17.82 |
| High | $18.28 |
| Low | $17.80 |
| Adjusted Open | $18.18 |
| Previous Adjusted Close | $17.82 |
| Adjusted High | $18.28 |
| Adjusted Low | $17.80 |
About Physicians Realty Trust (DOC)
Physicians Realty Trust is a self-managed health care real estate company organized to acquire, selectively develop, own and manage health care properties that are leased to physicians, hospitals and health care delivery systems. The Company invests in real estate that is integral to providing high quality health care. The Company conducts its business through an UPREIT structure in which its properties are owned by Physicians Realty L.P., a Delaware limited partnership (the “operating partnership”), directly or through limited partnerships, limited liability companies or other subsidiaries. The Company is the sole general partner of the operating partnership and, as of September 30, 2021, owned approximately 97.6% of OP Units.
Invest in Physicians Realty Trust (DOC)
Historical Stock Data for Physicians Realty Trust (DOC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $18.18 | $18.28 | $17.80 | $17.82 | $17.82 | 6,287,266 |
| 2024-04-15 | $18.66 | $18.71 | $18.10 | $18.29 | $18.29 | 5,117,910 |
| 2024-04-12 | $18.66 | $18.70 | $18.47 | $18.52 | $18.52 | 5,878,646 |
| 2024-04-11 | $18.89 | $18.96 | $18.29 | $18.68 | $18.68 | 5,403,024 |
| 2024-04-10 | $18.68 | $18.86 | $18.44 | $18.68 | $18.68 | 5,602,148 |
| 2024-04-09 | $19.05 | $19.39 | $19.02 | $19.34 | $19.34 | 5,365,621 |
| 2024-04-08 | $18.70 | $19.04 | $18.51 | $18.98 | $18.98 | 5,795,097 |
| 2024-04-05 | $18.19 | $18.63 | $18.17 | $18.63 | $18.63 | 8,804,825 |
| 2024-04-04 | $18.62 | $18.82 | $18.20 | $18.33 | $18.33 | 6,469,138 |
| 2024-04-03 | $18.19 | $18.51 | $18.10 | $18.38 | $18.38 | 5,032,776 |
| 2024-04-02 | $18.45 | $18.55 | $18.12 | $18.25 | $18.25 | 4,812,624 |
| 2024-04-01 | $19.28 | $19.28 | $18.49 | $18.54 | $18.54 | 5,420,456 |
| 2024-03-28 | $18.35 | $18.80 | $18.35 | $18.75 | $18.75 | 5,614,518 |
| 2024-03-27 | $17.74 | $18.33 | $17.70 | $18.31 | $18.31 | 5,300,215 |
| 2024-03-26 | $17.68 | $17.73 | $17.51 | $17.56 | $17.56 | 6,180,095 |
| 2024-03-25 | $17.61 | $17.76 | $17.45 | $17.54 | $17.54 | 4,257,916 |
| 2024-03-22 | $17.85 | $17.90 | $17.53 | $17.54 | $17.54 | 5,452,155 |
| 2024-03-21 | $17.68 | $17.93 | $17.61 | $17.82 | $17.82 | 5,741,860 |
| 2024-03-20 | $17.33 | $17.66 | $17.29 | $17.58 | $17.58 | 5,071,908 |
| 2024-03-19 | $17.29 | $17.53 | $17.21 | $17.50 | $17.50 | 5,575,621 |
| 2024-03-18 | $17.18 | $17.39 | $17.05 | $17.32 | $17.32 | 5,666,641 |
| 2024-03-15 | $16.68 | $17.36 | $16.66 | $17.24 | $17.24 | 17,060,037 |
| 2024-03-14 | $17.11 | $17.23 | $16.76 | $16.91 | $16.91 | 11,074,552 |
| 2024-03-13 | $17.33 | $17.51 | $17.17 | $17.24 | $17.24 | 5,814,397 |
| 2024-03-12 | $17.60 | $17.73 | $17.37 | $17.39 | $17.39 | 5,909,202 |
| 2024-03-11 | $17.74 | $17.90 | $17.43 | $17.61 | $17.61 | 5,603,789 |
| 2024-03-08 | $17.75 | $17.99 | $17.61 | $17.74 | $17.74 | 6,320,180 |
| 2024-03-07 | $17.68 | $17.80 | $17.48 | $17.54 | $17.54 | 8,759,062 |
| 2024-03-06 | $17.18 | $17.80 | $17.13 | $17.57 | $17.57 | 10,036,512 |
| 2024-03-05 | $16.76 | $17.15 | $16.70 | $17.04 | $17.04 | 13,550,101 |
| 2024-03-04 | $16.89 | $17.00 | $16.60 | $16.85 | $16.85 | 12,337,088 |
| 2024-03-01 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2024-02-29 | $11.26 | $11.44 | $11.14 | $11.23 | $11.23 | 90,351,651 |
| 2024-02-28 | $10.85 | $11.32 | $10.78 | $11.14 | $11.14 | 6,047,806 |
| 2024-02-27 | $11.01 | $11.07 | $10.85 | $10.93 | $10.93 | 4,049,695 |
| 2024-02-26 | $11.17 | $11.19 | $10.85 | $10.91 | $10.91 | 3,571,392 |
| 2024-02-23 | $11.31 | $11.35 | $11.18 | $11.22 | $11.22 | 2,172,298 |
| 2024-02-22 | $11.15 | $11.41 | $11.15 | $11.33 | $11.33 | 4,270,243 |
| 2024-02-21 | $11.37 | $11.53 | $11.30 | $11.31 | $11.31 | 8,928,252 |
| 2024-02-20 | $11.44 | $11.58 | $11.31 | $11.35 | $11.35 | 3,058,319 |
| 2024-02-16 | $11.60 | $11.66 | $11.42 | $11.58 | $11.58 | 4,155,683 |
| 2024-02-15 | $11.45 | $11.80 | $11.44 | $11.78 | $11.78 | 2,302,561 |
| 2024-02-14 | $11.39 | $11.50 | $11.22 | $11.36 | $11.36 | 2,075,876 |
| 2024-02-13 | $11.38 | $11.43 | $11.14 | $11.32 | $11.32 | 2,655,043 |
| 2024-02-12 | $11.71 | $11.91 | $11.66 | $11.75 | $11.75 | 3,038,672 |
| 2024-02-09 | $11.80 | $11.82 | $11.31 | $11.64 | $11.64 | 8,122,639 |
| 2024-02-08 | $11.76 | $11.98 | $11.76 | $11.90 | $11.90 | 2,708,457 |
| 2024-02-07 | $11.95 | $12.00 | $11.79 | $11.82 | $11.82 | 1,993,197 |
| 2024-02-06 | $11.75 | $12.02 | $11.70 | $11.97 | $11.97 | 1,843,862 |
| 2024-02-05 | $11.88 | $11.94 | $11.75 | $11.77 | $11.77 | 3,273,148 |
| 2024-02-02 | $12.18 | $12.29 | $11.97 | $12.10 | $12.10 | 3,547,619 |
| 2024-02-01 | $12.20 | $12.47 | $12.06 | $12.44 | $12.44 | 2,130,346 |
| 2024-01-31 | $12.43 | $12.54 | $12.11 | $12.24 | $12.24 | 3,147,194 |
| 2024-01-30 | $12.70 | $12.70 | $12.33 | $12.36 | $12.36 | 2,035,948 |
| 2024-01-29 | $12.83 | $12.83 | $12.58 | $12.74 | $12.74 | 2,083,121 |
| 2024-01-26 | $12.91 | $12.99 | $12.75 | $12.85 | $12.85 | 1,297,024 |
| 2024-01-25 | $12.90 | $12.93 | $12.67 | $12.84 | $12.84 | 1,926,665 |
| 2024-01-24 | $13.03 | $13.03 | $12.63 | $12.67 | $12.67 | 1,435,839 |
| 2024-01-23 | $13.03 | $13.15 | $12.76 | $12.83 | $12.83 | 1,107,567 |
| 2024-01-22 | $13.15 | $13.27 | $12.96 | $13.03 | $13.03 | 1,769,672 |
| 2024-01-19 | $12.98 | $13.17 | $12.81 | $13.06 | $13.06 | 1,895,093 |
| 2024-01-18 | $13.29 | $13.32 | $12.85 | $12.95 | $12.95 | 1,624,937 |
| 2024-01-17 | $13.44 | $13.68 | $13.06 | $13.24 | $13.24 | 1,440,016 |
| 2024-01-16 | $13.62 | $13.73 | $13.53 | $13.69 | $13.69 | 2,979,964 |
| 2024-01-12 | $13.61 | $13.82 | $13.46 | $13.76 | $13.76 | 3,131,379 |
| 2024-01-11 | $13.15 | $13.41 | $13.10 | $13.41 | $13.41 | 3,417,506 |
| 2024-01-10 | $13.17 | $13.33 | $13.09 | $13.23 | $13.23 | 2,184,999 |
| 2024-01-09 | $13.02 | $13.19 | $12.91 | $13.18 | $13.18 | 2,080,426 |
| 2024-01-08 | $12.96 | $13.25 | $12.88 | $13.19 | $13.19 | 1,815,380 |
| 2024-01-05 | $12.81 | $13.19 | $12.76 | $12.96 | $12.96 | 2,273,484 |
| 2024-01-04 | $12.96 | $13.11 | $12.88 | $13.00 | $13.00 | 1,516,024 |
| 2024-01-03 | $13.07 | $13.12 | $12.83 | $12.93 | $12.93 | 1,095,899 |
| 2024-01-02 | $13.05 | $13.39 | $13.03 | $13.23 | $13.23 | 1,781,965 |
| 2023-12-29 | $13.50 | $13.50 | $13.31 | $13.31 | $13.08 | 1,912,524 |
| 2023-12-28 | $13.38 | $13.58 | $13.34 | $13.57 | $13.34 | 1,359,632 |
| 2023-12-27 | $13.43 | $13.52 | $13.33 | $13.48 | $13.25 | 1,634,262 |
| 2023-12-26 | $13.22 | $13.46 | $13.18 | $13.42 | $13.19 | 1,236,646 |
| 2023-12-22 | $13.18 | $13.33 | $13.07 | $13.22 | $13.22 | 1,649,355 |
| 2023-12-21 | $13.28 | $13.30 | $12.89 | $13.08 | $13.08 | 1,838,429 |
| 2023-12-20 | $13.22 | $13.54 | $13.12 | $13.13 | $13.13 | 2,207,961 |
| 2023-12-19 | $13.25 | $13.37 | $13.11 | $13.30 | $13.30 | 1,726,318 |
| 2023-12-18 | $13.18 | $13.24 | $13.04 | $13.15 | $13.15 | 2,162,549 |
| 2023-12-15 | $13.37 | $13.50 | $12.97 | $13.12 | $13.12 | 3,379,885 |
| 2023-12-14 | $13.14 | $13.65 | $13.10 | $13.47 | $13.47 | 3,227,340 |
| 2023-12-13 | $12.25 | $12.94 | $12.21 | $12.87 | $12.87 | 2,427,821 |
| 2023-12-12 | $12.58 | $12.58 | $12.27 | $12.28 | $12.28 | 1,614,983 |
| 2023-12-11 | $12.59 | $12.63 | $12.48 | $12.54 | $12.54 | 2,231,642 |
| 2023-12-08 | $12.57 | $12.68 | $12.49 | $12.57 | $12.57 | 1,945,293 |
| 2023-12-07 | $12.32 | $12.61 | $12.28 | $12.60 | $12.60 | 2,132,487 |
| 2023-12-06 | $12.43 | $12.61 | $12.32 | $12.34 | $12.34 | 1,538,832 |
| 2023-12-05 | $12.42 | $12.42 | $12.21 | $12.31 | $12.31 | 3,329,307 |
| 2023-12-04 | $12.14 | $12.43 | $12.11 | $12.42 | $12.42 | 1,922,685 |
| 2023-12-01 | $11.68 | $12.23 | $11.59 | $12.22 | $12.22 | 2,234,787 |
| 2023-11-30 | $11.62 | $11.75 | $11.49 | $11.68 | $11.68 | 1,783,852 |
| 2023-11-29 | $11.59 | $11.88 | $11.57 | $11.61 | $11.61 | 1,541,058 |
| 2023-11-28 | $11.30 | $11.56 | $11.15 | $11.51 | $11.51 | 1,684,168 |
| 2023-11-27 | $11.21 | $11.35 | $11.11 | $11.35 | $11.35 | 2,186,027 |
| 2023-11-24 | $11.25 | $11.33 | $11.17 | $11.24 | $11.24 | 601,741 |
| 2023-11-22 | $11.32 | $11.36 | $11.09 | $11.27 | $11.27 | 2,073,757 |
| 2023-11-21 | $11.06 | $11.15 | $10.92 | $11.15 | $11.15 | 4,374,456 |
| 2023-11-20 | $11.19 | $11.21 | $11.00 | $11.15 | $11.15 | 5,895,075 |
| 2023-11-17 | $11.49 | $11.51 | $11.20 | $11.20 | $11.20 | 7,702,901 |
| 2023-11-16 | $11.70 | $11.72 | $11.34 | $11.36 | $11.36 | 3,282,197 |
| 2023-11-15 | $11.82 | $11.91 | $11.66 | $11.67 | $11.67 | 5,827,990 |
| 2023-11-14 | $11.26 | $11.81 | $11.21 | $11.78 | $11.78 | 4,839,697 |
| 2023-11-13 | $10.86 | $10.91 | $10.68 | $10.85 | $10.85 | 1,796,962 |
| 2023-11-10 | $11.03 | $11.14 | $10.87 | $11.00 | $11.00 | 2,587,497 |
| 2023-11-09 | $11.36 | $11.45 | $11.01 | $11.01 | $11.01 | 3,013,693 |
| 2023-11-08 | $11.33 | $11.42 | $11.28 | $11.35 | $11.35 | 1,817,996 |
| 2023-11-07 | $11.57 | $11.59 | $11.27 | $11.35 | $11.35 | 2,369,509 |
| 2023-11-06 | $11.75 | $11.80 | $11.57 | $11.65 | $11.65 | 2,277,020 |
| 2023-11-03 | $11.78 | $11.98 | $11.60 | $11.81 | $11.81 | 3,608,525 |
| 2023-11-02 | $10.92 | $11.65 | $10.88 | $11.60 | $11.60 | 5,081,407 |
| 2023-11-01 | $10.83 | $10.95 | $10.64 | $10.71 | $10.71 | 2,735,287 |
| 2023-10-31 | $11.12 | $11.28 | $10.52 | $10.86 | $10.86 | 8,222,608 |
| 2023-10-30 | $11.22 | $11.48 | $10.75 | $11.01 | $11.01 | 8,109,849 |
| 2023-10-27 | $11.16 | $11.18 | $11.01 | $11.07 | $11.07 | 2,039,362 |
| 2023-10-26 | $11.13 | $11.31 | $11.12 | $11.14 | $11.14 | 1,965,236 |
| 2023-10-25 | $11.19 | $11.23 | $11.03 | $11.07 | $11.07 | 1,607,088 |
| 2023-10-24 | $11.25 | $11.38 | $11.12 | $11.27 | $11.27 | 3,523,874 |
| 2023-10-23 | $11.23 | $11.30 | $11.11 | $11.19 | $11.19 | 2,343,158 |
| 2023-10-20 | $11.33 | $11.48 | $11.30 | $11.33 | $11.33 | 2,796,967 |
| 2023-10-19 | $11.42 | $11.52 | $11.25 | $11.28 | $11.28 | 2,754,765 |
| 2023-10-18 | $11.60 | $11.65 | $11.39 | $11.51 | $11.51 | 2,491,379 |
| 2023-10-17 | $11.60 | $11.91 | $11.60 | $11.71 | $11.71 | 2,800,809 |
| 2023-10-16 | $11.69 | $11.74 | $11.50 | $11.70 | $11.70 | 2,573,576 |
| 2023-10-13 | $11.64 | $11.67 | $11.48 | $11.61 | $11.61 | 1,423,733 |
| 2023-10-12 | $11.79 | $11.90 | $11.46 | $11.59 | $11.59 | 2,286,071 |
| 2023-10-11 | $11.82 | $11.99 | $11.70 | $11.82 | $11.82 | 2,153,221 |
| 2023-10-10 | $11.61 | $11.80 | $11.61 | $11.74 | $11.74 | 1,722,605 |
| 2023-10-09 | $11.55 | $11.71 | $11.50 | $11.61 | $11.61 | 1,809,965 |
| 2023-10-06 | $11.61 | $11.73 | $11.50 | $11.63 | $11.63 | 1,542,734 |
| 2023-10-05 | $11.66 | $11.77 | $11.57 | $11.75 | $11.75 | 2,121,899 |
| 2023-10-04 | $11.49 | $11.66 | $11.41 | $11.66 | $11.66 | 1,768,571 |
| 2023-10-03 | $11.60 | $11.65 | $11.35 | $11.43 | $11.43 | 2,146,792 |
| 2023-10-02 | $11.93 | $12.02 | $11.50 | $11.63 | $11.63 | 2,057,335 |
| 2023-09-29 | $12.24 | $12.34 | $12.09 | $12.19 | $11.95 | 2,368,916 |
| 2023-09-28 | $11.93 | $12.13 | $11.91 | $12.07 | $11.84 | 1,493,592 |
| 2023-09-27 | $12.05 | $12.14 | $11.79 | $11.85 | $11.62 | 1,500,698 |
| 2023-09-26 | $12.29 | $12.36 | $12.00 | $12.02 | $11.79 | 1,740,386 |
| 2023-09-25 | $12.27 | $12.37 | $12.21 | $12.37 | $12.37 | 1,434,893 |
| 2023-09-22 | $12.32 | $12.57 | $12.31 | $12.32 | $12.32 | 2,173,397 |
| 2023-09-21 | $12.81 | $12.81 | $12.29 | $12.30 | $12.30 | 2,311,105 |
| 2023-09-20 | $12.85 | $13.07 | $12.84 | $12.86 | $12.86 | 2,795,494 |
| 2023-09-19 | $12.85 | $12.93 | $12.71 | $12.73 | $12.73 | 2,034,640 |
| 2023-09-18 | $13.15 | $13.15 | $12.84 | $12.85 | $12.85 | 1,564,242 |
| 2023-09-15 | $13.32 | $13.35 | $12.94 | $13.14 | $13.14 | 3,921,502 |
| 2023-09-14 | $13.40 | $13.55 | $13.39 | $13.40 | $13.40 | 2,194,201 |
| 2023-09-13 | $13.31 | $13.40 | $13.21 | $13.23 | $13.23 | 1,178,235 |
| 2023-09-12 | $13.26 | $13.37 | $13.23 | $13.31 | $13.31 | 841,783 |
| 2023-09-11 | $13.37 | $13.41 | $13.25 | $13.28 | $13.28 | 1,467,310 |
| 2023-09-08 | $13.40 | $13.42 | $13.27 | $13.37 | $13.37 | 1,145,526 |
| 2023-09-07 | $13.42 | $13.48 | $13.28 | $13.37 | $13.37 | 1,186,716 |
| 2023-09-06 | $13.42 | $13.44 | $13.24 | $13.40 | $13.40 | 2,003,816 |
| 2023-09-05 | $13.66 | $13.68 | $13.38 | $13.39 | $13.39 | 1,968,713 |
| 2023-09-01 | $13.98 | $14.08 | $13.71 | $13.75 | $13.75 | 1,846,687 |
| 2023-08-31 | $14.01 | $14.04 | $13.90 | $13.91 | $13.91 | 1,283,926 |
| 2023-08-30 | $13.72 | $14.06 | $13.67 | $14.03 | $14.03 | 2,106,985 |
| 2023-08-29 | $13.67 | $13.71 | $13.56 | $13.68 | $13.68 | 1,234,599 |
| 2023-08-28 | $13.64 | $13.78 | $13.61 | $13.62 | $13.62 | 846,872 |
| 2023-08-25 | $13.55 | $13.69 | $13.51 | $13.57 | $13.57 | 1,109,480 |
| 2023-08-24 | $13.68 | $13.83 | $13.53 | $13.55 | $13.55 | 1,131,553 |
| 2023-08-23 | $13.42 | $13.67 | $13.41 | $13.67 | $13.67 | 1,695,929 |
| 2023-08-22 | $13.50 | $13.50 | $13.31 | $13.40 | $13.40 | 1,134,251 |
| 2023-08-21 | $13.64 | $13.64 | $13.37 | $13.47 | $13.47 | 1,436,677 |
| 2023-08-18 | $13.62 | $13.73 | $13.59 | $13.64 | $13.64 | 1,432,981 |
| 2023-08-17 | $13.85 | $13.94 | $13.72 | $13.72 | $13.72 | 1,050,315 |
| 2023-08-16 | $13.96 | $14.05 | $13.81 | $13.85 | $13.85 | 763,420 |
| 2023-08-15 | $14.04 | $14.14 | $13.92 | $13.92 | $13.92 | 997,544 |
| 2023-08-14 | $14.39 | $14.40 | $14.06 | $14.12 | $14.12 | 1,677,311 |
| 2023-08-11 | $14.40 | $14.56 | $14.35 | $14.41 | $14.41 | 1,565,594 |
| 2023-08-10 | $14.56 | $14.66 | $14.38 | $14.45 | $14.45 | 1,192,522 |
| 2023-08-09 | $14.63 | $14.69 | $14.42 | $14.51 | $14.51 | 2,115,410 |
| 2023-08-08 | $14.82 | $14.86 | $14.61 | $14.69 | $14.69 | 1,152,382 |
| 2023-08-07 | $14.56 | $14.97 | $14.54 | $14.96 | $14.96 | 1,504,713 |
| 2023-08-04 | $14.47 | $14.74 | $14.43 | $14.53 | $14.53 | 1,064,767 |
| 2023-08-03 | $14.53 | $14.56 | $14.16 | $14.51 | $14.51 | 1,228,227 |
| 2023-08-02 | $14.42 | $14.51 | $14.29 | $14.45 | $14.45 | 1,167,554 |
| 2023-08-01 | $14.71 | $14.71 | $14.47 | $14.55 | $14.55 | 1,219,973 |
| 2023-07-31 | $14.64 | $14.82 | $14.60 | $14.74 | $14.74 | 1,540,288 |
| 2023-07-28 | $14.83 | $14.89 | $14.53 | $14.60 | $14.60 | 833,197 |
| 2023-07-27 | $15.05 | $15.11 | $14.69 | $14.71 | $14.71 | 1,219,608 |
| 2023-07-26 | $14.98 | $15.17 | $14.96 | $15.02 | $15.02 | 1,144,822 |
| 2023-07-25 | $15.14 | $15.19 | $14.96 | $14.99 | $14.99 | 1,377,140 |
| 2023-07-24 | $15.07 | $15.21 | $15.00 | $15.18 | $15.18 | 1,051,894 |
| 2023-07-21 | $15.18 | $15.18 | $14.98 | $15.04 | $15.04 | 1,377,044 |
| 2023-07-20 | $14.88 | $15.11 | $14.66 | $15.09 | $15.09 | 2,214,261 |
| 2023-07-19 | $14.56 | $14.96 | $14.55 | $14.81 | $14.81 | 2,667,509 |
| 2023-07-18 | $14.34 | $14.50 | $14.31 | $14.47 | $14.47 | 1,811,187 |
| 2023-07-17 | $14.33 | $14.40 | $14.17 | $14.34 | $14.34 | 1,497,258 |
| 2023-07-14 | $14.32 | $14.45 | $14.21 | $14.39 | $14.39 | 1,225,555 |
| 2023-07-13 | $14.30 | $14.42 | $14.25 | $14.36 | $14.36 | 1,341,194 |
| 2023-07-12 | $14.49 | $14.54 | $14.33 | $14.35 | $14.35 | 1,518,865 |
| 2023-07-11 | $14.12 | $14.35 | $14.06 | $14.32 | $14.32 | 1,139,914 |
| 2023-07-10 | $13.85 | $14.11 | $13.78 | $14.08 | $14.08 | 2,256,332 |
| 2023-07-07 | $13.91 | $14.10 | $13.87 | $13.88 | $13.88 | 1,069,383 |
| 2023-07-06 | $13.92 | $14.03 | $13.69 | $14.01 | $14.01 | 1,287,017 |
| 2023-07-05 | $13.90 | $14.27 | $13.75 | $14.13 | $14.13 | 2,598,736 |
| 2023-07-03 | $13.77 | $14.04 | $13.75 | $13.92 | $13.92 | 1,003,144 |
| 2023-06-30 | $14.14 | $14.15 | $13.83 | $13.99 | $13.76 | 2,337,942 |
| 2023-06-29 | $13.59 | $14.04 | $13.54 | $14.02 | $13.79 | 2,286,702 |
| 2023-06-28 | $13.71 | $13.71 | $13.52 | $13.59 | $13.37 | 1,487,092 |
| 2023-06-27 | $13.77 | $13.85 | $13.65 | $13.74 | $13.52 | 1,862,015 |
| 2023-06-26 | $13.45 | $13.77 | $13.41 | $13.71 | $13.71 | 1,145,401 |
| 2023-06-23 | $13.71 | $13.80 | $13.45 | $13.48 | $13.48 | 2,470,398 |
| 2023-06-22 | $13.90 | $13.93 | $13.64 | $13.75 | $13.75 | 1,218,213 |
| 2023-06-21 | $14.06 | $14.08 | $13.86 | $13.87 | $13.87 | 1,401,665 |
| 2023-06-20 | $14.36 | $14.40 | $14.11 | $14.12 | $14.12 | 1,445,955 |
| 2023-06-16 | $14.46 | $14.55 | $14.34 | $14.46 | $14.46 | 4,374,069 |
| 2023-06-15 | $14.45 | $14.50 | $14.25 | $14.40 | $14.40 | 1,601,462 |
| 2023-06-14 | $14.45 | $14.60 | $14.38 | $14.47 | $14.47 | 1,511,225 |
| 2023-06-13 | $14.41 | $14.58 | $14.34 | $14.44 | $14.44 | 1,208,574 |
| 2023-06-12 | $14.33 | $14.46 | $14.26 | $14.41 | $14.41 | 1,441,170 |
| 2023-06-09 | $14.40 | $14.43 | $14.27 | $14.32 | $14.32 | 1,288,934 |
| 2023-06-08 | $14.42 | $14.51 | $14.28 | $14.45 | $14.45 | 1,801,810 |
| 2023-06-07 | $14.39 | $14.58 | $14.31 | $14.49 | $14.49 | 2,219,930 |
| 2023-06-06 | $14.04 | $14.36 | $14.00 | $14.28 | $14.28 | 1,554,943 |
| 2023-06-05 | $13.95 | $14.15 | $13.92 | $14.01 | $14.01 | 1,249,455 |
| 2023-06-02 | $13.77 | $14.12 | $13.77 | $14.02 | $14.02 | 2,398,765 |
| 2023-06-01 | $13.65 | $13.74 | $13.47 | $13.63 | $13.63 | 1,793,317 |
| 2023-05-31 | $13.63 | $13.74 | $13.53 | $13.66 | $13.66 | 3,552,658 |
| 2023-05-30 | $13.71 | $13.73 | $13.50 | $13.59 | $13.59 | 2,274,010 |
| 2023-05-26 | $13.63 | $13.64 | $13.41 | $13.61 | $13.61 | 1,894,556 |
| 2023-05-25 | $13.69 | $13.69 | $13.28 | $13.50 | $13.50 | 2,645,206 |
| 2023-05-24 | $14.03 | $14.07 | $13.68 | $13.69 | $13.69 | 1,762,325 |
| 2023-05-23 | $13.89 | $14.27 | $13.87 | $14.09 | $14.09 | 2,155,438 |
| 2023-05-22 | $13.85 | $13.96 | $13.81 | $13.88 | $13.88 | 1,219,934 |
| 2023-05-19 | $14.07 | $14.09 | $13.74 | $13.83 | $13.83 | 1,435,538 |
| 2023-05-18 | $13.99 | $14.13 | $13.89 | $13.98 | $13.98 | 1,344,302 |
| 2023-05-17 | $14.10 | $14.10 | $13.87 | $14.08 | $14.08 | 1,178,230 |
| 2023-05-16 | $14.40 | $14.42 | $13.94 | $14.01 | $14.01 | 1,634,393 |
| 2023-05-15 | $14.46 | $14.55 | $14.38 | $14.40 | $14.40 | 1,439,050 |
| 2023-05-12 | $14.38 | $14.46 | $14.31 | $14.38 | $14.38 | 1,299,864 |
| 2023-05-11 | $14.31 | $14.45 | $14.27 | $14.39 | $14.39 | 1,053,792 |
| 2023-05-10 | $14.45 | $14.50 | $14.25 | $14.43 | $14.43 | 1,296,049 |
| 2023-05-09 | $14.48 | $14.48 | $14.13 | $14.29 | $14.29 | 1,893,463 |
| 2023-05-08 | $14.47 | $14.57 | $14.39 | $14.51 | $14.51 | 1,632,768 |
| 2023-05-05 | $14.58 | $14.66 | $14.36 | $14.52 | $14.52 | 2,653,432 |
| 2023-05-04 | $14.40 | $14.50 | $13.86 | $14.45 | $14.45 | 3,204,827 |
| 2023-05-03 | $14.35 | $14.86 | $14.26 | $14.64 | $14.64 | 3,385,803 |
| 2023-05-02 | $14.25 | $14.32 | $14.00 | $14.25 | $14.25 | 2,126,389 |
| 2023-05-01 | $14.40 | $14.59 | $14.27 | $14.33 | $14.33 | 1,321,773 |
| 2023-04-28 | $14.24 | $14.52 | $14.22 | $14.42 | $14.42 | 1,288,471 |
| 2023-04-27 | $14.01 | $14.35 | $14.00 | $14.24 | $14.24 | 1,405,077 |
| 2023-04-26 | $14.01 | $14.16 | $13.96 | $14.00 | $14.00 | 1,482,177 |
| 2023-04-25 | $14.15 | $14.29 | $14.08 | $14.15 | $14.15 | 1,733,154 |
| 2023-04-24 | $14.37 | $14.45 | $14.11 | $14.22 | $14.22 | 1,785,089 |
| 2023-04-21 | $14.45 | $14.50 | $14.30 | $14.36 | $14.36 | 1,476,791 |
| 2023-04-20 | $14.30 | $14.47 | $14.29 | $14.38 | $14.38 | 1,294,099 |
| 2023-04-19 | $14.43 | $14.60 | $14.35 | $14.59 | $14.59 | 925,583 |
| 2023-04-18 | $14.57 | $14.60 | $14.30 | $14.48 | $14.48 | 1,260,069 |
| 2023-04-17 | $14.41 | $14.65 | $14.33 | $14.62 | $14.62 | 1,409,923 |
| 2023-04-14 | $14.67 | $14.77 | $14.34 | $14.42 | $14.42 | 1,336,562 |
| 2023-04-13 | $14.60 | $14.70 | $14.44 | $14.64 | $14.64 | 2,100,035 |
| 2023-04-12 | $14.82 | $14.85 | $14.52 | $14.61 | $14.61 | 1,869,079 |
| 2023-04-11 | $14.62 | $14.83 | $14.57 | $14.73 | $14.73 | 1,684,738 |
| 2023-04-10 | $14.55 | $14.64 | $14.34 | $14.63 | $14.63 | 1,654,341 |
| 2023-04-06 | $14.50 | $14.63 | $14.32 | $14.63 | $14.63 | 1,645,617 |
| 2023-04-05 | $14.55 | $14.67 | $14.30 | $14.44 | $14.44 | 2,520,369 |
| 2023-04-04 | $14.66 | $14.72 | $14.37 | $14.58 | $14.58 | 1,775,320 |
| 2023-04-03 | $14.69 | $14.86 | $14.51 | $14.63 | $14.63 | 3,131,953 |
| 2023-03-31 | $14.90 | $14.96 | $14.71 | $14.93 | $14.93 | 2,365,259 |
| 2023-03-30 | $14.75 | $14.84 | $14.69 | $14.79 | $14.79 | 917,968 |
| 2023-03-29 | $14.55 | $14.67 | $14.50 | $14.63 | $14.63 | 1,109,056 |
| 2023-03-28 | $14.22 | $14.47 | $14.17 | $14.46 | $14.46 | 1,537,171 |
| 2023-03-27 | $14.49 | $14.56 | $14.31 | $14.34 | $14.34 | 1,450,015 |
| 2023-03-24 | $13.83 | $14.37 | $13.79 | $14.37 | $14.37 | 1,637,572 |
| 2023-03-23 | $13.91 | $14.19 | $13.77 | $13.85 | $13.85 | 1,671,089 |
| 2023-03-22 | $14.39 | $14.43 | $13.93 | $13.94 | $13.94 | 1,672,763 |
| 2023-03-21 | $14.87 | $14.89 | $14.32 | $14.43 | $14.43 | 1,612,662 |
| 2023-03-20 | $14.62 | $14.91 | $14.61 | $14.78 | $14.78 | 1,683,225 |
| 2023-03-17 | $14.89 | $14.94 | $14.44 | $14.53 | $14.53 | 3,613,508 |
| 2023-03-16 | $14.76 | $15.10 | $14.74 | $14.97 | $14.97 | 2,047,556 |
| 2023-03-15 | $14.71 | $15.00 | $14.64 | $14.94 | $14.94 | 2,305,757 |
| 2023-03-14 | $14.95 | $15.05 | $14.67 | $14.85 | $14.85 | 2,128,916 |
| 2023-03-13 | $14.25 | $14.76 | $14.21 | $14.73 | $14.73 | 2,931,961 |
| 2023-03-10 | $14.76 | $14.87 | $14.19 | $14.39 | $14.39 | 2,830,375 |
| 2023-03-09 | $14.91 | $14.98 | $14.69 | $14.74 | $14.74 | 1,689,428 |
| 2023-03-08 | $14.73 | $15.02 | $14.70 | $14.96 | $14.96 | 1,722,030 |
| 2023-03-07 | $15.00 | $15.05 | $14.70 | $14.70 | $14.70 | 2,805,296 |
| 2023-03-06 | $14.94 | $15.03 | $14.84 | $15.01 | $15.01 | 1,704,824 |
| 2023-03-03 | $14.97 | $15.00 | $14.81 | $14.86 | $14.86 | 1,515,203 |
| 2023-03-02 | $14.64 | $15.03 | $14.64 | $14.92 | $14.92 | 2,287,043 |
| 2023-03-01 | $14.74 | $14.87 | $14.39 | $14.70 | $14.70 | 3,630,981 |
| 2023-02-28 | $14.84 | $15.03 | $14.79 | $14.83 | $14.83 | 2,648,400 |
| 2023-02-27 | $15.18 | $15.36 | $14.81 | $14.87 | $14.87 | 1,592,846 |
| 2023-02-24 | $15.00 | $15.11 | $14.81 | $15.05 | $15.05 | 2,098,430 |
| 2023-02-23 | $15.01 | $15.31 | $14.86 | $15.07 | $15.07 | 2,174,575 |
| 2023-02-22 | $15.25 | $15.43 | $14.69 | $14.87 | $14.87 | 2,944,974 |
| 2023-02-21 | $15.55 | $15.60 | $15.25 | $15.32 | $15.32 | 1,620,557 |
| 2023-02-17 | $15.81 | $15.82 | $15.55 | $15.68 | $15.68 | 1,967,087 |
| 2023-02-16 | $15.57 | $15.90 | $15.53 | $15.77 | $15.77 | 1,434,215 |
| 2023-02-15 | $15.41 | $15.80 | $15.34 | $15.78 | $15.78 | 1,496,787 |
| 2023-02-14 | $15.63 | $15.65 | $15.38 | $15.55 | $15.55 | 2,234,568 |
| 2023-02-13 | $15.52 | $15.70 | $15.52 | $15.64 | $15.64 | 1,106,687 |
| 2023-02-10 | $15.27 | $15.60 | $15.26 | $15.54 | $15.54 | 1,860,046 |
| 2023-02-09 | $15.58 | $15.63 | $15.28 | $15.31 | $15.31 | 1,350,361 |
| 2023-02-08 | $15.44 | $15.56 | $15.35 | $15.47 | $15.47 | 1,704,042 |
| 2023-02-07 | $15.59 | $15.64 | $15.29 | $15.55 | $15.55 | 2,395,669 |
| 2023-02-06 | $15.76 | $15.79 | $15.51 | $15.70 | $15.70 | 1,040,349 |
| 2023-02-03 | $16.20 | $16.22 | $15.67 | $15.81 | $15.81 | 2,254,041 |
| 2023-02-02 | $15.91 | $16.34 | $15.90 | $16.31 | $16.31 | 3,680,936 |
| 2023-02-01 | $15.80 | $15.93 | $15.58 | $15.82 | $15.82 | 1,269,032 |
| 2023-01-31 | $15.69 | $15.86 | $15.63 | $15.86 | $15.86 | 2,240,810 |
| 2023-01-30 | $15.74 | $15.80 | $15.66 | $15.71 | $15.71 | 1,655,077 |
| 2023-01-27 | $15.62 | $15.76 | $15.53 | $15.74 | $15.74 | 925,538 |
| 2023-01-26 | $15.51 | $15.61 | $15.45 | $15.60 | $15.60 | 1,237,973 |
| 2023-01-25 | $15.35 | $15.50 | $15.26 | $15.42 | $15.42 | 1,596,897 |
| 2023-01-24 | $15.47 | $15.56 | $15.30 | $15.38 | $15.38 | 965,757 |
| 2023-01-23 | $15.18 | $15.50 | $15.11 | $15.44 | $15.44 | 1,219,791 |
| 2023-01-20 | $14.96 | $15.23 | $14.84 | $15.22 | $15.22 | 1,576,711 |
| 2023-01-19 | $15.16 | $15.26 | $14.98 | $14.99 | $14.99 | 2,107,832 |
| 2023-01-18 | $15.45 | $15.50 | $15.18 | $15.19 | $15.19 | 2,006,594 |
| 2023-01-17 | $15.25 | $15.42 | $15.18 | $15.36 | $15.36 | 3,132,628 |
| 2023-01-13 | $15.15 | $15.38 | $15.10 | $15.17 | $15.17 | 1,780,709 |
| 2023-01-12 | $15.22 | $15.37 | $15.14 | $15.24 | $15.24 | 2,129,729 |
| 2023-01-11 | $15.14 | $15.35 | $15.03 | $15.17 | $15.17 | 2,251,865 |
| 2023-01-10 | $14.90 | $15.05 | $14.81 | $15.01 | $15.01 | 1,374,528 |
| 2023-01-09 | $15.04 | $15.18 | $14.92 | $14.93 | $14.93 | 1,231,059 |
| 2023-01-06 | $14.87 | $15.22 | $14.83 | $15.17 | $15.17 | 1,598,093 |
| 2023-01-05 | $14.63 | $14.82 | $14.44 | $14.82 | $14.82 | 2,324,511 |
| 2023-01-04 | $14.58 | $14.90 | $14.48 | $14.72 | $14.72 | 1,644,638 |
| 2023-01-03 | $14.43 | $14.52 | $14.21 | $14.42 | $14.42 | 1,818,255 |
| 2022-12-30 | $14.42 | $14.52 | $14.26 | $14.47 | $14.24 | 1,907,391 |
| 2022-12-29 | $14.41 | $14.59 | $14.36 | $14.45 | $14.22 | 2,533,102 |
| 2022-12-28 | $14.76 | $14.81 | $14.32 | $14.36 | $14.13 | 1,771,082 |
| 2022-12-27 | $14.59 | $14.75 | $14.54 | $14.71 | $14.48 | 998,480 |
| 2022-12-23 | $14.48 | $14.64 | $14.42 | $14.60 | $14.37 | 804,960 |
| 2022-12-22 | $14.44 | $14.58 | $14.27 | $14.57 | $14.34 | 1,316,317 |
| 2022-12-21 | $14.57 | $14.88 | $14.50 | $14.58 | $14.35 | 1,469,254 |
| 2022-12-20 | $14.43 | $14.65 | $14.34 | $14.50 | $14.27 | 1,222,978 |
| 2022-12-19 | $14.83 | $14.90 | $14.47 | $14.57 | $14.34 | 1,452,954 |
| 2022-12-16 | $14.77 | $15.02 | $14.60 | $14.90 | $14.67 | 5,701,865 |
| 2022-12-15 | $14.74 | $14.98 | $14.64 | $14.91 | $14.68 | 2,118,386 |
| 2022-12-14 | $15.04 | $15.31 | $14.78 | $14.85 | $14.62 | 2,889,474 |
| 2022-12-13 | $15.30 | $15.46 | $14.88 | $15.00 | $14.76 | 2,136,186 |
| 2022-12-12 | $14.94 | $14.98 | $14.67 | $14.95 | $14.95 | 1,637,426 |
| 2022-12-09 | $14.86 | $15.04 | $14.82 | $14.89 | $14.89 | 1,211,197 |
| 2022-12-08 | $14.87 | $15.16 | $14.87 | $14.98 | $14.98 | 2,150,228 |
| 2022-12-07 | $14.88 | $15.06 | $14.81 | $14.82 | $14.82 | 1,557,177 |
| 2022-12-06 | $15.06 | $15.16 | $14.75 | $14.95 | $14.95 | 1,627,358 |
| 2022-12-05 | $15.12 | $15.34 | $15.01 | $15.05 | $15.05 | 2,064,989 |
| 2022-12-02 | $14.95 | $15.32 | $14.88 | $15.25 | $15.25 | 2,025,579 |
| 2022-12-01 | $15.05 | $15.30 | $14.84 | $15.06 | $15.06 | 2,794,794 |
| 2022-11-30 | $14.39 | $14.93 | $14.29 | $14.93 | $14.93 | 2,758,964 |
| 2022-11-29 | $13.92 | $14.50 | $13.87 | $14.44 | $14.44 | 3,221,596 |
| 2022-11-28 | $14.29 | $14.38 | $13.89 | $13.91 | $13.91 | 1,952,307 |
| 2022-11-25 | $14.33 | $14.44 | $14.27 | $14.34 | $14.34 | 557,958 |
| 2022-11-23 | $14.46 | $14.62 | $14.19 | $14.23 | $14.23 | 1,828,835 |
| 2022-11-22 | $14.44 | $14.65 | $14.42 | $14.53 | $14.53 | 1,790,891 |
| 2022-11-21 | $14.44 | $14.55 | $14.35 | $14.46 | $14.46 | 1,179,433 |
| 2022-11-18 | $14.33 | $14.48 | $14.21 | $14.46 | $14.46 | 1,853,967 |
| 2022-11-17 | $14.00 | $14.17 | $13.90 | $14.17 | $14.17 | 1,121,586 |
| 2022-11-16 | $14.49 | $14.49 | $14.05 | $14.13 | $14.13 | 1,551,259 |
| 2022-11-15 | $14.59 | $14.62 | $14.33 | $14.46 | $14.46 | 1,567,007 |
| 2022-11-14 | $14.60 | $14.67 | $14.40 | $14.42 | $14.42 | 1,847,420 |
| 2022-11-11 | $14.82 | $14.90 | $14.58 | $14.62 | $14.62 | 2,228,885 |
| 2022-11-10 | $14.45 | $14.86 | $14.39 | $14.81 | $14.81 | 1,788,751 |
| 2022-11-09 | $14.14 | $14.39 | $13.98 | $14.11 | $14.11 | 1,630,329 |
| 2022-11-08 | $14.17 | $14.39 | $14.12 | $14.21 | $14.21 | 1,749,454 |
| 2022-11-07 | $14.42 | $14.60 | $14.00 | $14.20 | $14.20 | 2,334,048 |
| 2022-11-04 | $14.37 | $14.62 | $14.24 | $14.38 | $14.38 | 2,485,883 |
| 2022-11-03 | $14.72 | $14.72 | $14.23 | $14.28 | $14.28 | 1,847,506 |
| 2022-11-02 | $14.84 | $15.09 | $14.65 | $14.74 | $14.74 | 1,753,996 |
| 2022-11-01 | $15.06 | $15.10 | $14.82 | $14.93 | $14.93 | 1,624,769 |
| 2022-10-31 | $15.09 | $15.22 | $15.03 | $15.06 | $15.06 | 1,691,795 |
| 2022-10-28 | $14.77 | $15.25 | $14.64 | $15.20 | $15.20 | 1,808,518 |
| 2022-10-27 | $14.70 | $14.86 | $14.67 | $14.77 | $14.77 | 1,219,803 |
| 2022-10-26 | $14.79 | $14.79 | $14.53 | $14.58 | $14.58 | 1,082,098 |
| 2022-10-25 | $14.29 | $14.71 | $14.29 | $14.62 | $14.62 | 1,424,612 |
| 2022-10-24 | $14.42 | $14.51 | $14.21 | $14.27 | $14.27 | 1,825,975 |
| 2022-10-21 | $14.28 | $14.29 | $14.05 | $14.28 | $14.28 | 1,347,115 |
| 2022-10-20 | $14.36 | $14.41 | $14.15 | $14.22 | $14.22 | 1,282,449 |
| 2022-10-19 | $14.30 | $14.39 | $14.16 | $14.36 | $14.36 | 1,805,004 |
| 2022-10-18 | $14.46 | $14.61 | $14.35 | $14.43 | $14.43 | 1,380,079 |
| 2022-10-17 | $14.21 | $14.49 | $14.13 | $14.29 | $14.29 | 2,233,506 |
| 2022-10-14 | $14.27 | $14.33 | $13.81 | $13.95 | $13.95 | 1,405,086 |
| 2022-10-13 | $13.54 | $14.12 | $13.42 | $14.08 | $14.08 | 1,479,407 |
| 2022-10-12 | $13.75 | $13.86 | $13.59 | $13.77 | $13.77 | 1,456,349 |
| 2022-10-11 | $13.70 | $13.88 | $13.48 | $13.77 | $13.77 | 2,323,875 |
| 2022-10-10 | $13.93 | $14.03 | $13.70 | $13.71 | $13.71 | 2,065,046 |
| 2022-10-07 | $14.08 | $14.15 | $13.77 | $13.93 | $13.93 | 3,697,993 |
| 2022-10-06 | $14.49 | $14.51 | $14.10 | $14.17 | $14.17 | 1,870,159 |
| 2022-10-05 | $14.81 | $14.87 | $14.40 | $14.58 | $14.58 | 1,672,100 |
| 2022-10-04 | $14.97 | $15.25 | $14.89 | $15.01 | $15.01 | 1,780,963 |
| 2022-10-03 | $14.93 | $14.98 | $14.74 | $14.86 | $14.86 | 1,724,199 |
| 2022-09-30 | $14.99 | $15.14 | $14.84 | $15.04 | $15.04 | 2,520,432 |
| 2022-09-29 | $15.06 | $15.11 | $14.66 | $14.85 | $14.85 | 1,647,758 |
| 2022-09-28 | $15.04 | $15.35 | $14.87 | $15.23 | $15.23 | 1,651,717 |
| 2022-09-27 | $15.28 | $15.37 | $14.82 | $14.85 | $14.85 | 1,722,566 |
| 2022-09-26 | $15.38 | $15.42 | $14.86 | $15.24 | $15.24 | 2,360,594 |
| 2022-09-23 | $15.45 | $15.68 | $15.32 | $15.47 | $15.47 | 1,504,966 |
| 2022-09-22 | $15.80 | $15.80 | $15.57 | $15.59 | $15.59 | 1,555,931 |
| 2022-09-21 | $16.12 | $16.21 | $15.81 | $15.83 | $15.83 | 1,633,095 |
| 2022-09-20 | $15.99 | $16.11 | $15.86 | $15.98 | $15.98 | 1,306,595 |
| 2022-09-19 | $16.07 | $16.23 | $15.94 | $16.19 | $16.19 | 1,355,551 |
| 2022-09-16 | $15.88 | $16.33 | $15.66 | $16.30 | $16.30 | 3,048,940 |
| 2022-09-15 | $16.03 | $16.28 | $15.90 | $15.94 | $15.94 | 1,576,971 |
| 2022-09-14 | $16.44 | $16.47 | $15.95 | $16.08 | $16.08 | 1,494,228 |
| 2022-09-13 | $16.99 | $17.12 | $16.48 | $16.53 | $16.53 | 1,086,003 |
| 2022-09-12 | $17.21 | $17.39 | $17.17 | $17.23 | $17.23 | 1,082,600 |
| 2022-09-09 | $16.87 | $17.15 | $16.80 | $17.14 | $17.14 | 757,802 |
| 2022-09-08 | $16.77 | $16.91 | $16.69 | $16.84 | $16.84 | 796,142 |
| 2022-09-07 | $16.58 | $16.88 | $16.52 | $16.88 | $16.88 | 801,251 |
| 2022-09-06 | $16.63 | $16.68 | $16.43 | $16.53 | $16.53 | 934,367 |
| 2022-09-02 | $16.69 | $16.79 | $16.42 | $16.49 | $16.49 | 1,412,636 |
| 2022-09-01 | $16.64 | $16.70 | $16.37 | $16.59 | $16.59 | 1,322,958 |
| 2022-08-31 | $16.93 | $17.04 | $16.63 | $16.66 | $16.66 | 1,753,785 |
| 2022-08-30 | $17.24 | $17.31 | $16.96 | $16.99 | $16.99 | 717,158 |
| 2022-08-29 | $17.28 | $17.41 | $17.08 | $17.23 | $17.23 | 739,061 |
| 2022-08-26 | $17.55 | $17.56 | $17.29 | $17.32 | $17.32 | 830,177 |
| 2022-08-25 | $17.47 | $17.57 | $17.39 | $17.56 | $17.56 | 718,531 |
| 2022-08-24 | $17.29 | $17.41 | $17.22 | $17.36 | $17.36 | 791,540 |
| 2022-08-23 | $17.50 | $17.56 | $17.27 | $17.28 | $17.28 | 1,259,558 |
| 2022-08-22 | $17.77 | $17.78 | $17.57 | $17.60 | $17.60 | 1,859,393 |
| 2022-08-19 | $17.93 | $17.94 | $17.71 | $17.81 | $17.81 | 1,711,781 |
| 2022-08-18 | $18.14 | $18.17 | $17.86 | $17.95 | $17.95 | 1,277,947 |
| 2022-08-17 | $17.91 | $18.24 | $17.85 | $18.09 | $18.09 | 2,680,964 |
| 2022-08-16 | $18.24 | $18.30 | $18.00 | $18.12 | $18.12 | 1,269,072 |
| 2022-08-15 | $18.21 | $18.30 | $18.10 | $18.25 | $18.25 | 1,362,284 |
| 2022-08-12 | $18.00 | $18.20 | $18.00 | $18.16 | $18.16 | 1,581,357 |
| 2022-08-11 | $17.97 | $18.14 | $17.85 | $17.90 | $17.90 | 2,103,691 |
| 2022-08-10 | $17.96 | $18.04 | $17.83 | $17.95 | $17.95 | 1,264,106 |
| 2022-08-09 | $17.64 | $17.82 | $17.54 | $17.81 | $17.81 | 1,670,221 |
| 2022-08-08 | $17.35 | $17.67 | $17.35 | $17.60 | $17.60 | 1,426,095 |
| 2022-08-05 | $17.28 | $17.43 | $17.09 | $17.24 | $17.24 | 2,299,911 |
| 2022-08-04 | $17.50 | $17.58 | $17.21 | $17.42 | $17.42 | 993,026 |
| 2022-08-03 | $17.68 | $17.70 | $17.31 | $17.34 | $17.34 | 1,518,616 |
| 2022-08-02 | $17.83 | $17.89 | $17.53 | $17.54 | $17.54 | 1,211,846 |
| 2022-08-01 | $17.72 | $17.91 | $17.66 | $17.77 | $17.77 | 1,184,352 |
| 2022-07-29 | $17.48 | $17.84 | $17.40 | $17.77 | $17.77 | 1,464,449 |
| 2022-07-28 | $17.34 | $17.51 | $17.28 | $17.47 | $17.47 | 2,755,077 |
| 2022-07-27 | $17.24 | $17.35 | $17.18 | $17.27 | $17.27 | 1,835,686 |
| 2022-07-26 | $17.17 | $17.44 | $17.01 | $17.33 | $17.33 | 2,948,315 |
| 2022-07-25 | $16.74 | $17.18 | $16.65 | $17.17 | $17.17 | 2,431,438 |
| 2022-07-22 | $16.65 | $16.88 | $16.59 | $16.76 | $16.76 | 1,610,716 |
| 2022-07-21 | $16.56 | $16.63 | $16.33 | $16.57 | $16.57 | 4,064,339 |
| 2022-07-20 | $16.77 | $16.83 | $16.48 | $16.65 | $16.65 | 2,489,607 |
| 2022-07-19 | $16.82 | $16.90 | $16.62 | $16.81 | $16.81 | 2,874,601 |
| 2022-07-18 | $16.86 | $16.95 | $16.61 | $16.71 | $16.71 | 1,723,906 |
| 2022-07-15 | $16.85 | $16.90 | $16.56 | $16.83 | $16.83 | 2,699,573 |
| 2022-07-14 | $16.27 | $16.65 | $16.27 | $16.59 | $16.59 | 1,687,665 |
| 2022-07-13 | $16.51 | $16.60 | $16.35 | $16.47 | $16.47 | 1,010,683 |
| 2022-07-12 | $16.60 | $16.79 | $16.50 | $16.60 | $16.60 | 1,318,064 |
| 2022-07-11 | $16.69 | $16.76 | $16.50 | $16.61 | $16.61 | 1,744,723 |
| 2022-07-08 | $16.75 | $16.95 | $16.65 | $16.70 | $16.70 | 2,060,640 |
| 2022-07-07 | $17.10 | $17.13 | $16.78 | $16.79 | $16.79 | 1,706,794 |
| 2022-07-06 | $17.16 | $17.32 | $16.96 | $17.03 | $17.03 | 1,728,892 |
| 2022-07-05 | $17.35 | $17.41 | $16.84 | $17.12 | $17.12 | 1,844,741 |
| 2022-07-01 | $17.27 | $17.47 | $17.18 | $17.44 | $17.44 | 1,891,092 |
| 2022-06-30 | $17.56 | $17.65 | $17.33 | $17.45 | $17.22 | 1,966,040 |
| 2022-06-29 | $17.47 | $17.70 | $17.38 | $17.65 | $17.42 | 2,793,892 |
| 2022-06-28 | $17.57 | $17.79 | $17.46 | $17.50 | $17.27 | 2,234,712 |
| 2022-06-27 | $17.34 | $17.70 | $17.22 | $17.46 | $17.23 | 1,705,838 |
| 2022-06-24 | $17.37 | $17.49 | $17.26 | $17.34 | $17.11 | 4,355,855 |
| 2022-06-23 | $17.23 | $17.35 | $17.08 | $17.30 | $17.07 | 1,809,168 |
| 2022-06-22 | $16.69 | $17.29 | $16.67 | $17.14 | $16.92 | 4,471,673 |
| 2022-06-21 | $17.00 | $17.17 | $16.80 | $16.80 | $16.58 | 2,067,968 |
| 2022-06-17 | $17.08 | $17.19 | $16.78 | $16.98 | $16.76 | 4,949,480 |
| 2022-06-16 | $16.84 | $17.16 | $16.71 | $16.96 | $16.74 | 4,090,833 |
| 2022-06-15 | $16.68 | $17.17 | $16.65 | $16.92 | $16.70 | 2,213,016 |
| 2022-06-14 | $16.81 | $16.95 | $16.41 | $16.55 | $16.33 | 2,934,101 |
| 2022-06-13 | $17.71 | $17.71 | $16.76 | $16.82 | $16.60 | 3,783,350 |
| 2022-06-10 | $17.81 | $18.03 | $17.73 | $17.94 | $17.71 | 2,336,820 |
| 2022-06-09 | $18.11 | $18.25 | $17.83 | $17.84 | $17.61 | 1,651,244 |
| 2022-06-08 | $18.26 | $18.33 | $18.01 | $18.15 | $17.91 | 1,388,147 |
| 2022-06-07 | $17.90 | $18.41 | $17.84 | $18.41 | $18.17 | 1,631,923 |
| 2022-06-06 | $18.23 | $18.23 | $17.94 | $17.95 | $17.72 | 1,403,734 |
| 2022-06-03 | $18.30 | $18.30 | $18.01 | $18.04 | $17.81 | 1,907,457 |
| 2022-06-02 | $18.39 | $18.41 | $18.01 | $18.36 | $18.12 | 1,568,650 |
| 2022-06-01 | $18.50 | $18.54 | $18.14 | $18.46 | $18.22 | 1,709,417 |
| 2022-05-31 | $18.41 | $18.70 | $18.37 | $18.55 | $18.31 | 3,511,059 |
| 2022-05-27 | $18.65 | $18.83 | $18.54 | $18.57 | $18.33 | 2,831,986 |
| 2022-05-26 | $18.70 | $18.76 | $18.46 | $18.49 | $18.25 | 3,302,116 |
| 2022-05-25 | $18.40 | $18.77 | $18.37 | $18.66 | $18.42 | 3,589,384 |
| 2022-05-24 | $18.00 | $18.44 | $17.66 | $18.43 | $18.19 | 1,813,512 |
| 2022-05-23 | $17.90 | $18.05 | $17.71 | $17.97 | $17.74 | 3,632,887 |
| 2022-05-20 | $17.57 | $17.73 | $17.37 | $17.69 | $17.46 | 2,482,035 |
| 2022-05-19 | $17.46 | $17.71 | $17.31 | $17.46 | $17.23 | 3,565,764 |
| 2022-05-18 | $18.26 | $18.38 | $17.84 | $17.90 | $17.67 | 1,910,725 |
| 2022-05-17 | $17.76 | $18.33 | $17.60 | $18.31 | $18.07 | 2,533,440 |
| 2022-05-16 | $17.61 | $17.74 | $17.55 | $17.66 | $17.43 | 1,705,364 |
| 2022-05-13 | $17.52 | $17.68 | $17.30 | $17.63 | $17.40 | 2,603,719 |
| 2022-05-12 | $17.26 | $17.54 | $17.21 | $17.46 | $17.23 | 3,528,648 |
| 2022-05-11 | $17.59 | $17.66 | $17.22 | $17.26 | $17.04 | 5,857,394 |
| 2022-05-10 | $17.78 | $17.84 | $17.19 | $17.51 | $17.28 | 3,736,585 |
| 2022-05-09 | $18.02 | $18.18 | $17.68 | $17.72 | $17.49 | 2,597,749 |
| 2022-05-06 | $17.85 | $18.20 | $17.79 | $18.14 | $17.90 | 3,643,404 |
| 2022-05-05 | $17.41 | $17.99 | $17.36 | $17.93 | $17.70 | 3,039,022 |
| 2022-05-04 | $17.46 | $17.69 | $17.15 | $17.54 | $17.31 | 3,563,563 |
| 2022-05-03 | $17.18 | $17.62 | $17.12 | $17.55 | $17.32 | 4,559,459 |
| 2022-05-02 | $17.17 | $17.32 | $16.93 | $17.21 | $16.99 | 4,041,158 |
| 2022-04-29 | $17.48 | $17.59 | $17.12 | $17.14 | $16.92 | 4,396,827 |
| 2022-04-28 | $17.26 | $17.81 | $17.18 | $17.67 | $17.44 | 2,489,850 |
| 2022-04-27 | $17.53 | $17.53 | $17.13 | $17.17 | $16.95 | 3,270,769 |
| 2022-04-26 | $17.60 | $17.67 | $17.53 | $17.54 | $17.31 | 1,992,186 |
| 2022-04-25 | $17.34 | $17.58 | $17.11 | $17.58 | $17.35 | 3,196,649 |
| 2022-04-22 | $17.64 | $17.64 | $17.36 | $17.41 | $17.18 | 2,285,449 |
| 2022-04-21 | $17.75 | $17.92 | $17.64 | $17.68 | $17.45 | 2,194,974 |
| 2022-04-20 | $17.45 | $17.73 | $17.39 | $17.66 | $17.43 | 2,091,638 |
| 2022-04-19 | $17.38 | $17.56 | $17.36 | $17.40 | $17.17 | 1,674,073 |
| 2022-04-18 | $17.62 | $17.69 | $17.31 | $17.34 | $17.11 | 2,090,351 |
| 2022-04-14 | $17.78 | $17.88 | $17.64 | $17.64 | $17.41 | 2,106,476 |
| 2022-04-13 | $17.62 | $17.72 | $17.52 | $17.67 | $17.44 | 1,500,234 |
| 2022-04-12 | $17.49 | $17.63 | $17.37 | $17.54 | $17.31 | 1,888,162 |
| 2022-04-11 | $17.70 | $17.78 | $17.40 | $17.47 | $17.24 | 1,376,895 |
| 2022-04-08 | $17.69 | $17.80 | $17.56 | $17.65 | $17.42 | 1,347,051 |
| 2022-04-07 | $17.74 | $17.78 | $17.57 | $17.68 | $17.45 | 2,102,729 |
| 2022-04-06 | $17.39 | $17.83 | $17.36 | $17.80 | $17.57 | 2,850,575 |
| 2022-04-05 | $17.61 | $17.84 | $17.35 | $17.39 | $17.16 | 1,591,349 |
| 2022-04-04 | $17.92 | $17.92 | $17.44 | $17.64 | $17.41 | 2,624,586 |
| 2022-04-01 | $17.63 | $17.87 | $17.57 | $17.87 | $17.64 | 2,469,685 |
| 2022-03-31 | $17.90 | $17.98 | $17.53 | $17.54 | $17.31 | 1,761,617 |
| 2022-03-30 | $17.90 | $17.99 | $17.62 | $17.77 | $17.54 | 1,510,209 |
| 2022-03-29 | $18.01 | $18.23 | $17.89 | $18.13 | $17.67 | 2,478,802 |
| 2022-03-28 | $17.67 | $17.92 | $17.55 | $17.91 | $17.45 | 2,301,405 |
| 2022-03-25 | $17.47 | $17.66 | $17.46 | $17.63 | $17.18 | 1,720,827 |
| 2022-03-24 | $17.18 | $17.39 | $17.06 | $17.39 | $16.94 | 1,457,129 |
| 2022-03-23 | $17.16 | $17.25 | $16.99 | $17.16 | $16.72 | 1,419,221 |
| 2022-03-22 | $17.16 | $17.28 | $17.11 | $17.21 | $16.77 | 2,790,948 |
| 2022-03-21 | $17.04 | $17.23 | $16.96 | $17.09 | $16.65 | 2,142,314 |
| 2022-03-18 | $16.86 | $17.07 | $16.73 | $17.07 | $16.63 | 3,035,450 |
| 2022-03-17 | $16.55 | $16.97 | $16.55 | $16.85 | $16.42 | 1,245,490 |
| 2022-03-16 | $16.57 | $16.71 | $16.34 | $16.68 | $16.25 | 2,544,846 |
| 2022-03-15 | $16.54 | $16.63 | $16.36 | $16.49 | $16.07 | 1,919,486 |
| 2022-03-14 | $16.89 | $16.94 | $16.38 | $16.45 | $16.03 | 2,026,692 |
| 2022-03-11 | $16.85 | $16.92 | $16.73 | $16.78 | $16.35 | 1,121,738 |
| 2022-03-10 | $16.67 | $16.81 | $16.53 | $16.76 | $16.33 | 1,365,302 |
| 2022-03-09 | $16.99 | $17.07 | $16.75 | $16.77 | $16.34 | 1,735,419 |
| 2022-03-08 | $16.80 | $16.98 | $16.59 | $16.83 | $16.40 | 1,952,321 |
| 2022-03-07 | $17.32 | $17.32 | $16.83 | $16.86 | $16.43 | 1,811,640 |
| 2022-03-04 | $16.74 | $17.21 | $16.74 | $17.21 | $16.77 | 2,166,812 |
| 2022-03-03 | $16.88 | $16.96 | $16.58 | $16.81 | $16.38 | 1,337,942 |
| 2022-03-02 | $16.38 | $16.85 | $16.31 | $16.78 | $16.35 | 3,141,778 |
| 2022-03-01 | $16.33 | $16.56 | $16.07 | $16.37 | $15.95 | 4,732,215 |
| 2022-02-28 | $16.79 | $16.79 | $16.14 | $16.26 | $15.84 | 4,421,303 |
| 2022-02-25 | $16.74 | $17.08 | $16.69 | $16.94 | $16.51 | 3,403,168 |
| 2022-02-24 | $16.65 | $16.87 | $16.51 | $16.78 | $16.35 | 3,728,744 |
| 2022-02-23 | $17.26 | $17.35 | $16.75 | $16.81 | $16.38 | 2,312,159 |
| 2022-02-22 | $17.16 | $17.21 | $16.96 | $17.07 | $16.63 | 1,994,995 |
| 2022-02-18 | $17.24 | $17.48 | $17.18 | $17.19 | $16.75 | 2,389,120 |
| 2022-02-17 | $17.35 | $17.41 | $17.24 | $17.29 | $16.85 | 1,143,850 |
| 2022-02-16 | $17.41 | $17.54 | $17.30 | $17.43 | $16.98 | 1,464,732 |
| 2022-02-15 | $17.28 | $17.52 | $17.04 | $17.36 | $16.92 | 2,678,706 |
| 2022-02-14 | $17.39 | $17.49 | $17.10 | $17.17 | $16.73 | 2,056,884 |
| 2022-02-11 | $17.27 | $17.44 | $17.08 | $17.36 | $16.92 | 3,011,123 |
| 2022-02-10 | $17.20 | $17.48 | $17.03 | $17.19 | $16.75 | 3,199,754 |
| 2022-02-09 | $17.18 | $17.43 | $17.11 | $17.43 | $16.98 | 3,006,067 |
| 2022-02-08 | $17.27 | $17.28 | $17.06 | $17.06 | $16.62 | 1,730,933 |
| 2022-02-07 | $17.46 | $17.47 | $17.18 | $17.24 | $16.80 | 2,326,440 |
| 2022-02-04 | $17.52 | $17.60 | $17.18 | $17.43 | $16.98 | 2,531,897 |
| 2022-02-03 | $17.76 | $17.99 | $17.60 | $17.65 | $17.20 | 2,632,555 |
| 2022-02-02 | $17.85 | $18.05 | $17.84 | $17.87 | $17.41 | 2,099,803 |
| 2022-02-01 | $18.21 | $18.22 | $17.86 | $17.86 | $17.40 | 1,930,998 |
| 2022-01-31 | $17.80 | $18.26 | $17.71 | $18.26 | $17.79 | 1,996,969 |
| 2022-01-28 | $17.71 | $17.94 | $17.35 | $17.94 | $17.48 | 3,438,692 |
| 2022-01-27 | $17.90 | $18.11 | $17.56 | $17.64 | $17.19 | 2,900,229 |
| 2022-01-26 | $18.38 | $18.56 | $17.68 | $17.81 | $17.35 | 2,680,322 |
| 2022-01-25 | $17.86 | $18.35 | $17.70 | $18.26 | $17.79 | 2,631,762 |
| 2022-01-24 | $17.80 | $18.15 | $17.53 | $18.08 | $17.62 | 2,589,986 |
| 2022-01-21 | $18.03 | $18.14 | $17.97 | $17.97 | $17.51 | 2,042,171 |
| 2022-01-20 | $18.25 | $18.50 | $17.98 | $18.00 | $17.54 | 1,523,190 |
| 2022-01-19 | $18.60 | $18.74 | $18.24 | $18.25 | $17.78 | 1,309,588 |
| 2022-01-18 | $18.70 | $18.80 | $18.53 | $18.55 | $18.07 | 1,415,006 |
| 2022-01-14 | $18.69 | $18.81 | $18.57 | $18.78 | $18.30 | 1,783,423 |
| 2022-01-13 | $18.82 | $18.99 | $18.70 | $18.72 | $18.24 | 1,197,612 |
| 2022-01-12 | $18.74 | $18.96 | $18.68 | $18.71 | $18.23 | 1,638,004 |
| 2022-01-11 | $19.05 | $19.06 | $18.76 | $18.91 | $18.43 | 1,100,827 |
| 2022-01-10 | $18.89 | $19.04 | $18.84 | $18.97 | $18.48 | 1,956,528 |
| 2022-01-07 | $18.57 | $18.89 | $18.51 | $18.86 | $18.38 | 2,422,195 |
| 2022-01-06 | $18.78 | $19.04 | $18.73 | $19.01 | $18.52 | 2,018,925 |
| 2022-01-05 | $18.91 | $19.12 | $18.67 | $18.70 | $18.22 | 2,891,709 |
| 2022-01-04 | $18.70 | $18.94 | $18.67 | $18.89 | $18.41 | 1,754,901 |
| 2022-01-03 | $18.60 | $18.67 | $18.15 | $18.66 | $18.18 | 2,365,989 |
| 2021-12-31 | $18.94 | $19.03 | $18.81 | $18.83 | $18.12 | 1,785,363 |
| 2021-12-30 | $18.83 | $19.06 | $18.83 | $18.90 | $18.19 | 1,755,930 |
| 2021-12-29 | $18.64 | $18.89 | $18.51 | $18.85 | $18.14 | 2,334,420 |
| 2021-12-28 | $18.51 | $18.66 | $18.48 | $18.62 | $17.92 | 1,576,357 |
| 2021-12-27 | $18.24 | $18.50 | $18.21 | $18.50 | $17.81 | 1,359,927 |
| 2021-12-23 | $18.28 | $18.29 | $18.18 | $18.25 | $17.57 | 1,025,907 |
| 2021-12-22 | $18.26 | $18.29 | $18.12 | $18.25 | $17.57 | 1,050,872 |
| 2021-12-21 | $18.00 | $18.31 | $18.00 | $18.20 | $17.52 | 1,415,019 |
| 2021-12-20 | $17.93 | $17.99 | $17.59 | $17.90 | $17.23 | 1,923,229 |
| 2021-12-17 | $18.23 | $18.40 | $18.00 | $18.10 | $17.42 | 5,653,103 |
| 2021-12-16 | $18.52 | $18.61 | $18.15 | $18.30 | $17.61 | 3,150,461 |
| 2021-12-15 | $18.28 | $18.67 | $18.23 | $18.52 | $17.83 | 2,069,766 |
| 2021-12-14 | $18.29 | $18.33 | $18.03 | $18.22 | $17.54 | 2,258,610 |
| 2021-12-13 | $18.20 | $18.35 | $18.03 | $18.25 | $17.57 | 1,734,600 |
| 2021-12-10 | $18.34 | $18.34 | $18.01 | $18.20 | $17.52 | 1,560,353 |
| 2021-12-09 | $18.31 | $18.41 | $18.16 | $18.22 | $17.54 | 1,638,608 |
| 2021-12-08 | $18.42 | $18.62 | $18.39 | $18.51 | $17.82 | 1,759,434 |
| 2021-12-07 | $18.58 | $18.61 | $18.25 | $18.41 | $17.72 | 1,671,592 |
| 2021-12-06 | $18.27 | $18.65 | $18.26 | $18.50 | $17.81 | 1,410,799 |
| 2021-12-03 | $18.11 | $18.19 | $17.97 | $18.10 | $17.42 | 1,576,365 |
| 2021-12-02 | $17.61 | $18.23 | $17.58 | $18.08 | $17.40 | 1,658,922 |
| 2021-12-01 | $18.03 | $18.25 | $17.51 | $17.52 | $16.86 | 2,193,229 |
| 2021-11-30 | $17.94 | $18.06 | $17.75 | $17.83 | $17.16 | 2,483,292 |
| 2021-11-29 | $18.09 | $18.29 | $17.96 | $18.11 | $17.43 | 2,026,094 |
| 2021-11-26 | $18.10 | $18.31 | $17.95 | $18.16 | $17.48 | 1,684,011 |
| 2021-11-24 | $18.10 | $18.46 | $18.10 | $18.43 | $17.74 | 1,260,862 |
| 2021-11-23 | $18.17 | $18.33 | $18.13 | $18.14 | $17.46 | 1,232,467 |
| 2021-11-22 | $18.28 | $18.42 | $18.17 | $18.19 | $17.51 | 974,670 |
| 2021-11-19 | $18.34 | $18.44 | $18.20 | $18.29 | $17.60 | 1,384,187 |
| 2021-11-18 | $18.46 | $18.51 | $18.29 | $18.40 | $17.71 | 1,307,278 |
| 2021-11-17 | $18.33 | $18.50 | $17.91 | $18.47 | $17.78 | 1,515,208 |
| 2021-11-16 | $18.49 | $18.51 | $18.27 | $18.33 | $17.64 | 1,056,859 |
| 2021-11-15 | $18.34 | $18.52 | $18.28 | $18.52 | $17.83 | 1,009,553 |
| 2021-11-12 | $18.50 | $18.53 | $18.19 | $18.28 | $17.59 | 2,799,126 |
| 2021-11-11 | $18.52 | $18.56 | $18.38 | $18.48 | $17.79 | 1,398,775 |
| 2021-11-10 | $18.46 | $18.72 | $18.46 | $18.54 | $17.84 | 1,371,737 |
| 2021-11-09 | $18.54 | $18.67 | $18.38 | $18.50 | $17.81 | 1,545,804 |
| 2021-11-08 | $18.88 | $18.97 | $18.51 | $18.60 | $17.90 | 1,403,683 |
| 2021-11-05 | $18.89 | $19.15 | $18.70 | $18.83 | $18.12 | 1,605,549 |
| 2021-11-04 | $19.23 | $19.23 | $18.69 | $18.71 | $18.01 | 1,793,994 |
| 2021-11-03 | $19.05 | $19.26 | $19.05 | $19.19 | $18.47 | 1,319,240 |
| 2021-11-02 | $19.25 | $19.30 | $19.03 | $19.09 | $18.37 | 1,165,763 |
| 2021-11-01 | $19.00 | $19.25 | $18.86 | $19.23 | $18.51 | 1,596,232 |
| 2021-10-29 | $19.10 | $19.20 | $18.88 | $19.01 | $18.30 | 1,839,815 |
| 2021-10-28 | $18.99 | $19.23 | $18.97 | $19.18 | $18.46 | 1,983,983 |
| 2021-10-27 | $18.79 | $19.08 | $18.78 | $18.99 | $18.28 | 1,474,054 |
| 2021-10-26 | $18.61 | $18.78 | $18.57 | $18.74 | $18.04 | 1,273,786 |
| 2021-10-25 | $18.67 | $18.70 | $18.51 | $18.57 | $17.87 | 1,141,643 |
| 2021-10-22 | $18.63 | $18.81 | $18.61 | $18.67 | $17.97 | 1,179,848 |
| 2021-10-21 | $18.80 | $18.80 | $18.55 | $18.60 | $17.90 | 2,278,505 |
| 2021-10-20 | $18.67 | $18.86 | $18.62 | $18.80 | $18.10 | 1,772,058 |
| 2021-10-19 | $18.73 | $18.73 | $18.58 | $18.64 | $17.94 | 1,666,492 |
| 2021-10-18 | $18.50 | $18.72 | $18.45 | $18.67 | $17.97 | 1,554,911 |
| 2021-10-15 | $18.78 | $18.82 | $18.55 | $18.56 | $17.86 | 1,764,210 |
| 2021-10-14 | $18.61 | $18.71 | $18.50 | $18.64 | $17.94 | 1,589,230 |
| 2021-10-13 | $18.21 | $18.52 | $18.19 | $18.47 | $17.78 | 1,595,140 |
| 2021-10-12 | $18.24 | $18.35 | $18.16 | $18.24 | $17.56 | 1,726,323 |
| 2021-10-11 | $18.24 | $18.35 | $18.13 | $18.22 | $17.54 | 1,359,070 |
| 2021-10-08 | $18.03 | $18.28 | $18.02 | $18.18 | $17.50 | 1,903,724 |
| 2021-10-07 | $18.22 | $18.42 | $17.96 | $18.02 | $17.34 | 3,054,614 |
| 2021-10-06 | $17.57 | $18.20 | $17.50 | $18.19 | $17.51 | 2,343,306 |
| 2021-10-05 | $17.77 | $17.82 | $17.48 | $17.72 | $17.06 | 2,301,985 |
| 2021-10-04 | $17.87 | $18.01 | $17.72 | $17.76 | $17.09 | 3,685,325 |
| 2021-10-01 | $17.55 | $17.93 | $17.40 | $17.80 | $17.13 | 1,918,368 |
| 2021-09-30 | $18.14 | $18.15 | $17.60 | $17.62 | $16.74 | 2,540,780 |
| 2021-09-29 | $17.81 | $18.21 | $17.80 | $18.11 | $17.21 | 1,724,019 |
| 2021-09-28 | $17.93 | $18.00 | $17.73 | $17.79 | $16.90 | 2,267,888 |
| 2021-09-27 | $18.33 | $18.54 | $18.02 | $18.03 | $17.13 | 1,310,608 |
| 2021-09-24 | $18.51 | $18.58 | $18.21 | $18.33 | $17.42 | 2,440,772 |
| 2021-09-23 | $18.38 | $18.57 | $18.34 | $18.49 | $17.57 | 1,231,509 |
| 2021-09-22 | $18.40 | $18.52 | $18.26 | $18.44 | $17.52 | 1,232,584 |
| 2021-09-21 | $18.36 | $18.46 | $18.26 | $18.30 | $17.39 | 1,251,049 |
| 2021-09-20 | $18.17 | $18.33 | $18.03 | $18.25 | $17.34 | 1,366,272 |
| 2021-09-17 | $18.63 | $18.63 | $18.30 | $18.30 | $17.39 | 3,781,315 |
| 2021-09-16 | $18.32 | $18.64 | $18.22 | $18.46 | $17.54 | 1,525,654 |
| 2021-09-15 | $18.20 | $18.37 | $18.12 | $18.31 | $17.40 | 1,531,300 |
| 2021-09-14 | $18.31 | $18.32 | $18.09 | $18.26 | $17.35 | 1,696,619 |
| 2021-09-13 | $18.17 | $18.43 | $18.10 | $18.22 | $17.31 | 1,442,370 |
| 2021-09-10 | $18.51 | $18.53 | $18.22 | $18.26 | $17.35 | 1,142,679 |
| 2021-09-09 | $18.73 | $18.73 | $18.48 | $18.48 | $17.56 | 1,566,855 |
| 2021-09-08 | $18.52 | $18.90 | $18.49 | $18.81 | $17.87 | 1,435,377 |
| 2021-09-07 | $18.84 | $18.84 | $18.49 | $18.59 | $17.66 | 1,543,147 |
| 2021-09-03 | $18.90 | $18.92 | $18.71 | $18.92 | $17.98 | 1,094,386 |
| 2021-09-02 | $18.85 | $19.02 | $18.72 | $18.97 | $18.03 | 1,742,650 |
| 2021-09-01 | $18.61 | $18.90 | $18.52 | $18.82 | $17.88 | 1,280,258 |
| 2021-08-31 | $18.51 | $18.54 | $18.39 | $18.51 | $17.59 | 1,874,034 |
| 2021-08-30 | $18.22 | $18.44 | $18.21 | $18.44 | $17.52 | 1,237,816 |
| 2021-08-27 | $18.19 | $18.45 | $18.16 | $18.31 | $17.40 | 1,463,773 |
| 2021-08-26 | $18.37 | $18.41 | $18.10 | $18.11 | $17.21 | 1,861,103 |
| 2021-08-25 | $18.52 | $18.59 | $18.37 | $18.38 | $17.47 | 1,286,537 |
| 2021-08-24 | $18.38 | $18.58 | $18.25 | $18.52 | $17.60 | 1,424,183 |
| 2021-08-23 | $18.56 | $18.63 | $18.18 | $18.34 | $17.43 | 1,930,542 |
| 2021-08-20 | $18.43 | $18.63 | $18.08 | $18.56 | $17.64 | 2,303,601 |
| 2021-08-19 | $18.35 | $18.65 | $18.25 | $18.50 | $17.58 | 2,279,950 |
| 2021-08-18 | $18.32 | $18.40 | $18.18 | $18.29 | $17.38 | 2,337,498 |
| 2021-08-17 | $18.30 | $18.36 | $18.16 | $18.33 | $17.42 | 1,128,550 |
| 2021-08-16 | $18.70 | $18.76 | $18.40 | $18.40 | $17.48 | 1,303,958 |
| 2021-08-13 | $18.43 | $18.71 | $18.40 | $18.71 | $17.78 | 1,270,818 |
| 2021-08-12 | $18.48 | $18.49 | $18.25 | $18.40 | $17.48 | 1,515,972 |
| 2021-08-11 | $18.35 | $18.48 | $18.22 | $18.40 | $17.48 | 1,177,265 |
| 2021-08-10 | $18.51 | $18.56 | $18.22 | $18.23 | $17.32 | 1,248,183 |
| 2021-08-09 | $18.60 | $18.64 | $18.41 | $18.51 | $17.59 | 914,529 |
| 2021-08-06 | $18.81 | $18.89 | $18.60 | $18.60 | $17.67 | 1,163,542 |
| 2021-08-05 | $18.57 | $18.74 | $18.46 | $18.74 | $17.81 | 1,595,163 |
| 2021-08-04 | $18.53 | $18.74 | $18.35 | $18.52 | $17.60 | 1,436,428 |
| 2021-08-03 | $18.73 | $18.80 | $18.59 | $18.72 | $17.79 | 1,246,857 |
| 2021-08-02 | $19.05 | $19.19 | $18.70 | $18.76 | $17.83 | 1,221,525 |
| 2021-07-30 | $18.90 | $19.17 | $18.90 | $18.95 | $18.01 | 1,683,310 |
| 2021-07-29 | $18.85 | $18.95 | $18.80 | $18.85 | $17.91 | 1,021,341 |
| 2021-07-28 | $18.88 | $18.92 | $18.73 | $18.83 | $17.89 | 865,161 |
| 2021-07-27 | $18.77 | $18.96 | $18.69 | $18.88 | $17.94 | 919,142 |
| 2021-07-26 | $18.90 | $18.97 | $18.71 | $18.79 | $17.85 | 1,100,322 |
| 2021-07-23 | $18.73 | $18.89 | $18.73 | $18.86 | $17.92 | 1,069,980 |
| 2021-07-22 | $18.74 | $18.85 | $18.56 | $18.73 | $17.80 | 1,322,189 |
| 2021-07-21 | $18.94 | $19.02 | $18.83 | $18.85 | $17.91 | 1,579,558 |
| 2021-07-20 | $18.51 | $18.95 | $18.47 | $18.86 | $17.92 | 2,434,916 |
| 2021-07-19 | $18.54 | $18.72 | $18.28 | $18.44 | $17.52 | 2,305,590 |
| 2021-07-16 | $18.59 | $18.80 | $18.58 | $18.64 | $17.71 | 1,359,187 |
| 2021-07-15 | $18.51 | $18.57 | $18.41 | $18.53 | $17.61 | 965,873 |
| 2021-07-14 | $18.39 | $18.65 | $18.35 | $18.51 | $17.59 | 1,466,124 |
| 2021-07-13 | $18.67 | $18.72 | $18.38 | $18.44 | $17.52 | 1,157,051 |
| 2021-07-12 | $18.57 | $18.77 | $18.54 | $18.75 | $17.82 | 982,266 |
| 2021-07-09 | $18.40 | $18.65 | $18.29 | $18.64 | $17.71 | 1,560,634 |
| 2021-07-08 | $18.33 | $18.49 | $18.20 | $18.27 | $17.36 | 1,271,854 |
| 2021-07-07 | $18.54 | $18.54 | $18.40 | $18.44 | $17.52 | 1,334,501 |
| 2021-07-06 | $18.28 | $18.63 | $18.10 | $18.56 | $17.64 | 2,118,124 |
| 2021-07-02 | $18.41 | $18.48 | $18.15 | $18.29 | $17.38 | 1,474,685 |
| 2021-07-01 | $18.28 | $18.59 | $18.22 | $18.30 | $17.39 | 1,886,716 |
| 2021-06-30 | $18.59 | $18.72 | $18.46 | $18.47 | $17.33 | 2,584,742 |
| 2021-06-29 | $18.86 | $18.95 | $18.61 | $18.64 | $17.49 | 1,367,168 |
| 2021-06-28 | $18.98 | $19.05 | $18.66 | $18.88 | $17.72 | 1,915,081 |
| 2021-06-25 | $18.95 | $19.08 | $18.93 | $18.98 | $17.81 | 2,575,628 |
| 2021-06-24 | $19.04 | $19.07 | $18.85 | $18.98 | $17.81 | 1,211,730 |
| 2021-06-23 | $18.97 | $19.19 | $18.94 | $18.98 | $17.81 | 2,983,306 |
| 2021-06-22 | $19.09 | $19.14 | $18.99 | $19.04 | $17.87 | 1,576,970 |
| 2021-06-21 | $18.84 | $19.18 | $18.80 | $19.08 | $17.91 | 1,677,054 |
| 2021-06-18 | $19.08 | $19.13 | $18.72 | $18.77 | $17.61 | 3,065,514 |
| 2021-06-17 | $19.20 | $19.28 | $18.97 | $19.08 | $17.91 | 1,466,360 |
| 2021-06-16 | $19.30 | $19.53 | $19.16 | $19.20 | $18.02 | 2,331,052 |
| 2021-06-15 | $19.52 | $19.59 | $19.29 | $19.31 | $18.12 | 1,808,637 |
| 2021-06-14 | $19.41 | $19.56 | $19.36 | $19.54 | $18.34 | 1,593,815 |
| 2021-06-11 | $19.55 | $19.57 | $19.29 | $19.47 | $18.27 | 1,125,166 |
| 2021-06-10 | $19.35 | $19.57 | $19.22 | $19.55 | $18.35 | 1,670,629 |
| 2021-06-09 | $19.03 | $19.41 | $18.96 | $19.32 | $18.13 | 3,617,055 |
| 2021-06-08 | $18.80 | $18.91 | $18.75 | $18.86 | $17.70 | 1,876,643 |
| 2021-06-07 | $18.26 | $18.80 | $18.26 | $18.72 | $17.57 | 2,195,950 |
| 2021-06-04 | $18.25 | $18.31 | $18.08 | $18.20 | $17.08 | 2,150,070 |
| 2021-06-03 | $18.33 | $18.40 | $18.10 | $18.22 | $17.10 | 2,409,383 |
| 2021-06-02 | $18.46 | $18.50 | $18.35 | $18.36 | $17.23 | 1,871,016 |
| 2021-06-01 | $18.18 | $18.42 | $18.03 | $18.41 | $17.28 | 1,945,030 |
| 2021-05-28 | $18.20 | $18.24 | $18.05 | $18.13 | $17.01 | 2,648,250 |
| 2021-05-27 | $18.59 | $18.60 | $18.13 | $18.14 | $17.02 | 1,700,753 |
| 2021-05-26 | $18.36 | $18.58 | $18.35 | $18.40 | $17.27 | 1,503,549 |
| 2021-05-25 | $18.42 | $18.48 | $18.31 | $18.36 | $17.23 | 1,396,761 |
| 2021-05-24 | $18.28 | $18.50 | $18.25 | $18.40 | $17.27 | 1,158,291 |
| 2021-05-21 | $18.19 | $18.32 | $18.13 | $18.21 | $17.09 | 3,865,076 |
| 2021-05-20 | $18.00 | $18.21 | $17.94 | $18.15 | $17.03 | 1,259,225 |
| 2021-05-19 | $17.90 | $18.03 | $17.63 | $18.03 | $16.92 | 2,025,182 |
| 2021-05-18 | $18.01 | $18.21 | $17.94 | $18.00 | $16.89 | 964,988 |
| 2021-05-17 | $18.07 | $18.13 | $18.01 | $18.03 | $16.92 | 1,418,841 |
| 2021-05-14 | $18.18 | $18.26 | $18.05 | $18.09 | $16.98 | 1,213,976 |
| 2021-05-13 | $17.97 | $18.28 | $17.89 | $18.14 | $17.02 | 2,065,074 |
| 2021-05-12 | $18.31 | $18.36 | $17.89 | $17.90 | $16.80 | 1,817,811 |
| 2021-05-11 | $18.42 | $18.50 | $18.13 | $18.37 | $17.24 | 1,743,275 |
| 2021-05-10 | $18.68 | $19.05 | $18.55 | $18.55 | $17.41 | 2,285,205 |
| 2021-05-07 | $18.11 | $18.70 | $18.10 | $18.66 | $17.51 | 2,461,960 |
| 2021-05-06 | $18.19 | $18.27 | $18.00 | $18.16 | $17.04 | 1,571,597 |
| 2021-05-05 | $18.23 | $18.51 | $17.78 | $18.14 | $17.02 | 2,979,000 |
| 2021-05-04 | $18.66 | $18.81 | $18.48 | $18.53 | $17.39 | 1,996,822 |
| 2021-05-03 | $18.81 | $18.91 | $18.61 | $18.66 | $17.51 | 2,213,430 |
| 2021-04-30 | $18.56 | $18.82 | $18.53 | $18.73 | $17.58 | 2,019,536 |
| 2021-04-29 | $18.88 | $19.10 | $18.61 | $18.65 | $17.50 | 1,754,549 |
| 2021-04-28 | $18.74 | $18.85 | $18.71 | $18.81 | $17.65 | 1,420,784 |
| 2021-04-27 | $19.04 | $19.04 | $18.69 | $18.71 | $17.56 | 1,394,480 |
| 2021-04-26 | $18.91 | $19.06 | $18.74 | $18.99 | $17.82 | 1,482,679 |
| 2021-04-23 | $19.15 | $19.16 | $18.73 | $18.81 | $17.65 | 1,832,323 |
| 2021-04-22 | $19.15 | $19.27 | $19.07 | $19.09 | $17.91 | 1,123,993 |
| 2021-04-21 | $19.25 | $19.26 | $19.03 | $19.14 | $17.96 | 1,885,396 |
| 2021-04-20 | $18.59 | $19.25 | $18.59 | $19.22 | $18.04 | 2,938,212 |
| 2021-04-19 | $18.54 | $18.59 | $18.39 | $18.58 | $17.44 | 1,628,396 |
| 2021-04-16 | $18.55 | $18.61 | $18.45 | $18.54 | $17.40 | 1,062,709 |
| 2021-04-15 | $18.22 | $18.47 | $18.18 | $18.43 | $17.30 | 1,671,589 |
| 2021-04-14 | $18.48 | $18.50 | $18.16 | $18.17 | $17.05 | 1,483,567 |
| 2021-04-13 | $18.20 | $18.49 | $18.19 | $18.45 | $17.31 | 1,541,629 |
| 2021-04-12 | $18.30 | $18.31 | $18.07 | $18.26 | $17.14 | 1,285,704 |
| 2021-04-09 | $18.30 | $18.38 | $18.20 | $18.26 | $17.14 | 1,221,109 |
| 2021-04-08 | $18.46 | $18.57 | $18.28 | $18.32 | $17.19 | 2,310,668 |
| 2021-04-07 | $18.48 | $18.57 | $18.34 | $18.45 | $17.31 | 1,810,786 |
| 2021-04-06 | $18.35 | $18.54 | $18.32 | $18.46 | $17.32 | 4,515,970 |
| 2021-04-05 | $18.31 | $18.40 | $18.06 | $18.34 | $17.21 | 2,465,339 |
| 2021-04-01 | $17.77 | $18.28 | $17.69 | $18.28 | $17.15 | 3,193,406 |
| 2021-03-31 | $17.72 | $17.87 | $17.55 | $17.67 | $16.58 | 3,802,926 |
| 2021-03-30 | $17.91 | $18.08 | $17.87 | $17.95 | $16.63 | 2,003,599 |
| 2021-03-29 | $18.00 | $18.11 | $17.75 | $17.90 | $16.58 | 2,196,507 |
| 2021-03-26 | $17.82 | $18.04 | $17.72 | $18.04 | $16.71 | 2,704,942 |
| 2021-03-25 | $17.96 | $18.09 | $17.43 | $17.73 | $16.42 | 2,798,543 |
| 2021-03-24 | $18.03 | $18.29 | $17.90 | $17.93 | $16.61 | 3,471,432 |
| 2021-03-23 | $18.14 | $18.30 | $17.92 | $18.03 | $16.70 | 2,579,574 |
| 2021-03-22 | $18.00 | $18.13 | $17.92 | $18.10 | $16.77 | 1,832,767 |
| 2021-03-19 | $18.12 | $18.43 | $17.92 | $17.92 | $16.60 | 4,573,492 |
| 2021-03-18 | $18.49 | $18.63 | $18.29 | $18.39 | $17.04 | 1,447,590 |
| 2021-03-17 | $18.23 | $18.61 | $18.17 | $18.57 | $17.20 | 1,620,128 |
| 2021-03-16 | $18.57 | $18.62 | $18.18 | $18.29 | $16.94 | 2,267,008 |
| 2021-03-15 | $18.37 | $18.79 | $18.25 | $18.60 | $17.23 | 4,285,418 |
| 2021-03-12 | $17.67 | $18.09 | $17.62 | $18.08 | $16.75 | 1,558,608 |
| 2021-03-11 | $17.56 | $17.77 | $17.49 | $17.65 | $16.35 | 1,919,256 |
| 2021-03-10 | $17.39 | $17.60 | $17.35 | $17.52 | $16.23 | 2,017,452 |
| 2021-03-09 | $17.47 | $17.72 | $17.35 | $17.40 | $16.12 | 1,537,790 |
| 2021-03-08 | $17.25 | $17.58 | $17.12 | $17.40 | $16.12 | 1,865,023 |
| 2021-03-05 | $17.21 | $17.28 | $16.92 | $17.21 | $15.94 | 2,014,631 |
| 2021-03-04 | $17.17 | $17.42 | $16.98 | $17.13 | $15.87 | 2,387,667 |
| 2021-03-03 | $17.15 | $17.29 | $17.04 | $17.09 | $15.83 | 1,496,848 |
| 2021-03-02 | $17.18 | $17.31 | $17.01 | $17.14 | $15.88 | 1,652,523 |
| 2021-03-01 | $17.23 | $17.52 | $17.19 | $17.21 | $15.94 | 1,964,322 |
| 2021-02-26 | $17.45 | $17.52 | $17.00 | $17.00 | $15.75 | 2,533,842 |
| 2021-02-25 | $17.67 | $18.12 | $17.45 | $17.46 | $16.17 | 2,466,741 |
| 2021-02-24 | $17.85 | $17.93 | $17.58 | $17.62 | $16.32 | 1,577,915 |
| 2021-02-23 | $17.69 | $17.96 | $17.63 | $17.81 | $16.50 | 1,655,043 |
| 2021-02-22 | $17.37 | $17.69 | $17.30 | $17.64 | $16.34 | 1,502,678 |
| 2021-02-19 | $17.67 | $17.77 | $17.35 | $17.41 | $16.13 | 1,639,433 |
| 2021-02-18 | $17.84 | $17.94 | $17.60 | $17.61 | $16.31 | 1,678,954 |
| 2021-02-17 | $18.00 | $18.11 | $17.78 | $17.80 | $16.49 | 1,467,521 |
| 2021-02-16 | $18.27 | $18.27 | $18.01 | $18.07 | $16.74 | 1,534,761 |
| 2021-02-12 | $18.33 | $18.40 | $18.12 | $18.19 | $16.85 | 1,056,717 |
| 2021-02-11 | $18.42 | $18.65 | $18.32 | $18.36 | $17.01 | 1,366,894 |
| 2021-02-10 | $18.30 | $18.42 | $18.17 | $18.38 | $17.03 | 2,153,458 |
| 2021-02-09 | $18.20 | $18.27 | $18.03 | $18.17 | $16.83 | 1,182,118 |
| 2021-02-08 | $18.26 | $18.28 | $18.05 | $18.12 | $16.79 | 1,631,693 |
| 2021-02-05 | $18.30 | $18.30 | $18.02 | $18.22 | $16.88 | 1,867,016 |
| 2021-02-04 | $18.15 | $18.34 | $18.05 | $18.20 | $16.86 | 1,864,486 |
| 2021-02-03 | $18.07 | $18.28 | $17.80 | $18.19 | $16.85 | 1,953,127 |
| 2021-02-02 | $18.16 | $18.36 | $17.96 | $18.22 | $16.88 | 1,674,693 |
| 2021-02-01 | $17.71 | $18.09 | $17.48 | $18.07 | $16.74 | 1,651,931 |
| 2021-01-29 | $17.62 | $17.83 | $17.35 | $17.63 | $16.33 | 1,786,829 |
| 2021-01-28 | $17.62 | $17.90 | $17.48 | $17.71 | $16.41 | 1,616,133 |
| 2021-01-27 | $18.08 | $18.26 | $17.54 | $17.60 | $16.30 | 1,484,771 |
| 2021-01-26 | $18.18 | $18.35 | $18.10 | $18.28 | $16.93 | 1,100,921 |
| 2021-01-25 | $18.25 | $18.36 | $18.03 | $18.18 | $16.84 | 1,437,897 |
| 2021-01-22 | $18.00 | $18.22 | $17.92 | $18.21 | $16.87 | 1,072,787 |
| 2021-01-21 | $18.12 | $18.22 | $17.98 | $18.12 | $16.79 | 1,347,825 |
| 2021-01-20 | $17.58 | $18.26 | $17.47 | $18.22 | $16.88 | 1,648,890 |
| 2021-01-19 | $17.99 | $18.00 | $17.46 | $17.58 | $16.29 | 1,449,466 |
| 2021-01-15 | $17.59 | $18.00 | $17.51 | $17.94 | $16.62 | 2,293,829 |
| 2021-01-14 | $17.78 | $17.89 | $17.61 | $17.66 | $16.36 | 1,470,344 |
| 2021-01-13 | $17.34 | $17.76 | $17.32 | $17.69 | $16.39 | 2,161,845 |
| 2021-01-12 | $16.75 | $17.19 | $16.71 | $17.16 | $15.90 | 1,931,466 |
| 2021-01-11 | $16.92 | $17.15 | $16.61 | $16.75 | $15.52 | 2,141,353 |
| 2021-01-08 | $16.80 | $17.01 | $16.77 | $16.97 | $15.72 | 1,886,610 |
| 2021-01-07 | $16.79 | $16.89 | $16.57 | $16.73 | $15.50 | 2,041,914 |
| 2021-01-06 | $16.91 | $17.16 | $16.71 | $16.89 | $15.65 | 2,832,458 |
| 2021-01-05 | $16.83 | $17.11 | $16.83 | $16.88 | $15.64 | 2,099,297 |
| 2021-01-04 | $17.68 | $17.71 | $16.76 | $16.76 | $15.53 | 2,825,798 |
| 2020-12-31 | $17.78 | $17.84 | $17.62 | $17.80 | $16.27 | 1,461,019 |
| 2020-12-30 | $17.90 | $18.14 | $17.78 | $17.81 | $16.28 | 1,293,841 |
| 2020-12-29 | $18.10 | $18.18 | $17.78 | $17.88 | $16.34 | 1,068,339 |
| 2020-12-28 | $18.04 | $18.11 | $17.91 | $18.07 | $16.51 | 943,067 |
| 2020-12-24 | $17.91 | $18.01 | $17.81 | $17.98 | $16.43 | 415,243 |
| 2020-12-23 | $18.15 | $18.29 | $17.79 | $17.83 | $16.29 | 1,304,061 |
| 2020-12-22 | $17.91 | $18.11 | $17.73 | $18.09 | $16.53 | 1,230,433 |
| 2020-12-21 | $17.75 | $17.88 | $17.63 | $17.84 | $16.30 | 1,499,658 |
| 2020-12-18 | $18.32 | $18.38 | $17.82 | $17.97 | $16.42 | 4,087,325 |
| 2020-12-17 | $18.32 | $18.38 | $18.11 | $18.31 | $16.73 | 1,702,454 |
| 2020-12-16 | $18.34 | $18.46 | $18.22 | $18.28 | $16.70 | 1,851,780 |
| 2020-12-15 | $17.95 | $18.26 | $17.78 | $18.25 | $16.68 | 1,895,324 |
| 2020-12-14 | $18.02 | $18.17 | $17.86 | $17.88 | $16.34 | 2,207,861 |
| 2020-12-11 | $17.65 | $18.06 | $17.64 | $18.05 | $16.49 | 2,828,798 |
| 2020-12-10 | $17.62 | $17.78 | $17.50 | $17.73 | $16.20 | 910,156 |
| 2020-12-09 | $17.83 | $17.93 | $17.42 | $17.73 | $16.20 | 1,565,489 |
| 2020-12-08 | $17.76 | $17.88 | $17.67 | $17.83 | $16.29 | 1,516,911 |
| 2020-12-07 | $17.67 | $17.89 | $17.59 | $17.86 | $16.32 | 1,187,264 |
| 2020-12-04 | $17.53 | $17.82 | $17.52 | $17.70 | $16.17 | 1,398,553 |
| 2020-12-03 | $17.51 | $17.72 | $17.44 | $17.52 | $16.01 | 1,227,216 |
| 2020-12-02 | $17.57 | $17.65 | $17.29 | $17.45 | $15.95 | 1,799,135 |
| 2020-12-01 | $17.47 | $17.70 | $17.37 | $17.61 | $16.09 | 1,715,087 |
| 2020-11-30 | $17.50 | $17.57 | $17.30 | $17.35 | $15.86 | 1,970,874 |
| 2020-11-27 | $17.76 | $17.76 | $17.40 | $17.55 | $16.04 | 657,295 |
| 2020-11-25 | $17.88 | $17.91 | $17.56 | $17.77 | $16.24 | 1,758,202 |
| 2020-11-24 | $17.96 | $18.23 | $17.79 | $17.85 | $16.31 | 2,414,396 |
| 2020-11-23 | $17.85 | $18.14 | $17.73 | $17.73 | $16.20 | 1,436,678 |
| 2020-11-20 | $17.91 | $17.95 | $17.62 | $17.73 | $16.20 | 1,421,316 |
| 2020-11-19 | $17.86 | $18.04 | $17.68 | $17.98 | $16.43 | 1,077,894 |
| 2020-11-18 | $18.34 | $18.45 | $17.91 | $17.96 | $16.41 | 1,618,056 |
| 2020-11-17 | $18.53 | $18.54 | $18.21 | $18.33 | $16.75 | 2,235,421 |
| 2020-11-16 | $19.06 | $19.21 | $18.54 | $18.68 | $17.07 | 2,078,197 |
| 2020-11-13 | $18.50 | $18.75 | $18.49 | $18.71 | $17.10 | 2,104,810 |
| 2020-11-12 | $18.44 | $18.56 | $18.09 | $18.43 | $16.84 | 2,472,226 |
| 2020-11-11 | $18.44 | $18.63 | $18.07 | $18.62 | $17.02 | 2,497,413 |
| 2020-11-10 | $17.95 | $18.59 | $17.76 | $18.57 | $16.97 | 2,245,534 |
| 2020-11-09 | $19.00 | $20.13 | $17.80 | $17.82 | $16.28 | 3,230,084 |
| 2020-11-06 | $18.01 | $18.24 | $17.61 | $17.74 | $16.21 | 1,250,534 |
| 2020-11-05 | $18.00 | $18.20 | $17.85 | $18.01 | $16.46 | 1,049,099 |
| 2020-11-04 | $17.73 | $18.08 | $17.53 | $17.94 | $16.39 | 1,408,108 |
| 2020-11-03 | $17.44 | $17.88 | $17.17 | $17.79 | $16.26 | 1,692,676 |
| 2020-11-02 | $16.97 | $17.17 | $16.78 | $17.17 | $15.69 | 1,946,340 |
| 2020-10-30 | $16.86 | $16.96 | $16.60 | $16.86 | $15.41 | 1,587,459 |
| 2020-10-29 | $16.69 | $16.98 | $16.48 | $16.93 | $15.47 | 1,866,275 |
| 2020-10-28 | $17.04 | $17.18 | $16.60 | $16.76 | $15.32 | 1,946,786 |
| 2020-10-27 | $17.63 | $17.76 | $17.31 | $17.33 | $15.84 | 1,338,745 |
| 2020-10-26 | $17.79 | $17.81 | $17.45 | $17.63 | $16.11 | 1,201,691 |
| 2020-10-23 | $18.00 | $18.06 | $17.71 | $17.91 | $16.37 | 1,044,826 |
| 2020-10-22 | $17.43 | $17.91 | $17.43 | $17.88 | $16.34 | 1,189,383 |
| 2020-10-21 | $17.54 | $17.56 | $17.28 | $17.48 | $15.97 | 1,416,673 |
| 2020-10-20 | $17.63 | $17.74 | $17.49 | $17.57 | $16.06 | 908,666 |
| 2020-10-19 | $17.99 | $17.99 | $17.46 | $17.50 | $15.99 | 1,617,281 |
| 2020-10-16 | $17.95 | $18.08 | $17.66 | $17.79 | $16.26 | 1,110,246 |
| 2020-10-15 | $17.80 | $18.26 | $17.73 | $18.09 | $16.53 | 864,407 |
| 2020-10-14 | $18.22 | $18.24 | $17.84 | $17.85 | $16.31 | 892,568 |
| 2020-10-13 | $18.32 | $18.41 | $18.05 | $18.26 | $16.69 | 884,862 |
| 2020-10-12 | $18.24 | $18.50 | $18.14 | $18.42 | $16.83 | 1,733,429 |
| 2020-10-09 | $18.67 | $18.67 | $18.22 | $18.24 | $16.67 | 1,021,375 |
| 2020-10-08 | $18.38 | $18.62 | $18.32 | $18.49 | $16.90 | 1,460,119 |
| 2020-10-07 | $18.52 | $18.57 | $18.23 | $18.30 | $16.72 | 1,213,669 |
| 2020-10-06 | $18.50 | $18.75 | $18.23 | $18.41 | $16.82 | 2,686,428 |
| 2020-10-05 | $18.65 | $18.68 | $18.17 | $18.39 | $16.81 | 1,245,282 |
| 2020-10-02 | $17.69 | $18.56 | $17.56 | $18.51 | $16.92 | 2,106,126 |
| 2020-10-01 | $17.72 | $17.94 | $17.57 | $17.93 | $16.39 | 1,873,275 |
| 2020-09-30 | $17.95 | $18.07 | $17.71 | $17.91 | $16.16 | 1,666,706 |
| 2020-09-29 | $18.01 | $18.01 | $17.56 | $17.87 | $16.12 | 1,322,343 |
| 2020-09-28 | $17.75 | $18.01 | $17.60 | $18.01 | $16.25 | 1,591,710 |
| 2020-09-25 | $17.06 | $17.41 | $16.99 | $17.41 | $15.71 | 1,212,313 |
| 2020-09-24 | $16.91 | $17.44 | $16.90 | $17.10 | $15.43 | 2,611,370 |
| 2020-09-23 | $17.40 | $17.59 | $16.80 | $16.81 | $15.17 | 2,009,064 |
| 2020-09-22 | $17.18 | $17.64 | $17.18 | $17.46 | $15.75 | 1,301,216 |
| 2020-09-21 | $17.19 | $17.29 | $16.90 | $17.13 | $15.46 | 1,888,501 |
| 2020-09-18 | $18.18 | $18.21 | $17.45 | $17.49 | $15.78 | 3,879,924 |
| 2020-09-17 | $18.47 | $18.65 | $18.13 | $18.22 | $16.44 | 1,266,039 |
| 2020-09-16 | $18.56 | $18.71 | $18.38 | $18.51 | $16.70 | 1,572,164 |
| 2020-09-15 | $18.72 | $18.87 | $18.45 | $18.50 | $16.69 | 778,273 |
| 2020-09-14 | $18.25 | $18.71 | $18.15 | $18.69 | $16.86 | 1,188,564 |
| 2020-09-11 | $18.51 | $18.54 | $17.94 | $18.15 | $16.38 | 1,064,018 |
| 2020-09-10 | $18.66 | $18.84 | $18.48 | $18.49 | $16.68 | 1,234,138 |
| 2020-09-09 | $18.59 | $18.95 | $18.45 | $18.71 | $16.88 | 1,174,138 |
| 2020-09-08 | $18.86 | $18.86 | $18.36 | $18.37 | $16.57 | 1,292,780 |
| 2020-09-04 | $18.94 | $19.03 | $18.54 | $18.86 | $17.02 | 1,182,448 |
| 2020-09-03 | $18.97 | $19.10 | $18.73 | $18.88 | $17.03 | 1,414,771 |
| 2020-09-02 | $18.41 | $18.92 | $18.23 | $18.91 | $17.06 | 1,861,143 |
| 2020-09-01 | $18.00 | $18.21 | $17.76 | $18.20 | $16.42 | 1,541,655 |
| 2020-08-31 | $18.13 | $18.40 | $18.11 | $18.15 | $16.38 | 2,082,381 |
| 2020-08-28 | $18.19 | $18.19 | $17.87 | $18.06 | $16.29 | 1,835,383 |
| 2020-08-27 | $17.96 | $18.32 | $17.95 | $18.12 | $16.35 | 1,054,617 |
| 2020-08-26 | $18.22 | $18.22 | $17.69 | $17.84 | $16.10 | 1,822,305 |
| 2020-08-25 | $18.04 | $18.34 | $17.94 | $18.31 | $16.52 | 2,125,113 |
| 2020-08-24 | $17.89 | $18.17 | $17.63 | $18.09 | $16.32 | 1,698,982 |
| 2020-08-21 | $17.53 | $17.94 | $17.53 | $17.87 | $16.12 | 1,464,213 |
| 2020-08-20 | $17.24 | $17.79 | $17.16 | $17.64 | $15.92 | 1,259,165 |
| 2020-08-19 | $17.72 | $17.76 | $17.29 | $17.33 | $15.64 | 1,262,520 |
| 2020-08-18 | $18.14 | $18.15 | $17.69 | $17.80 | $16.06 | 1,191,261 |
| 2020-08-17 | $18.25 | $18.29 | $18.05 | $18.19 | $16.41 | 1,221,643 |
| 2020-08-14 | $18.27 | $18.36 | $18.10 | $18.20 | $16.42 | 858,141 |
| 2020-08-13 | $18.25 | $18.61 | $18.18 | $18.23 | $16.45 | 966,559 |
| 2020-08-12 | $18.34 | $18.42 | $18.20 | $18.36 | $16.57 | 969,653 |
| 2020-08-11 | $18.71 | $18.83 | $18.16 | $18.23 | $16.45 | 1,225,511 |
| 2020-08-10 | $18.35 | $18.70 | $18.21 | $18.50 | $16.69 | 1,294,248 |
| 2020-08-07 | $18.10 | $18.49 | $18.09 | $18.31 | $16.52 | 1,200,808 |
| 2020-08-06 | $17.87 | $18.59 | $17.87 | $18.12 | $16.35 | 1,015,802 |
| 2020-08-05 | $18.04 | $18.13 | $17.77 | $18.10 | $16.33 | 1,724,037 |
| 2020-08-04 | $17.75 | $18.01 | $17.73 | $17.96 | $16.20 | 1,037,775 |
| 2020-08-03 | $18.01 | $18.01 | $17.50 | $17.81 | $16.07 | 995,711 |
| 2020-07-31 | $17.89 | $18.06 | $17.71 | $18.04 | $16.28 | 1,913,476 |
| 2020-07-30 | $17.72 | $18.11 | $17.67 | $17.96 | $16.20 | 1,674,553 |
| 2020-07-29 | $17.93 | $18.10 | $17.80 | $18.00 | $16.24 | 1,495,902 |
| 2020-07-28 | $17.55 | $17.92 | $17.39 | $17.75 | $16.02 | 1,292,687 |
| 2020-07-27 | $17.40 | $17.66 | $17.15 | $17.65 | $15.92 | 1,003,225 |
| 2020-07-24 | $17.58 | $17.77 | $17.38 | $17.47 | $15.76 | 793,255 |
| 2020-07-23 | $17.58 | $17.84 | $17.47 | $17.57 | $15.85 | 1,570,445 |
| 2020-07-22 | $16.86 | $17.67 | $16.74 | $17.66 | $15.93 | 1,637,787 |
| 2020-07-21 | $16.96 | $17.14 | $16.87 | $16.99 | $15.33 | 1,052,722 |
| 2020-07-20 | $17.34 | $17.40 | $16.77 | $16.81 | $15.17 | 1,587,392 |
| 2020-07-17 | $17.16 | $17.46 | $16.94 | $17.40 | $15.70 | 1,106,315 |
| 2020-07-16 | $17.11 | $17.26 | $17.00 | $17.13 | $15.46 | 2,012,447 |
| 2020-07-15 | $17.53 | $17.61 | $16.93 | $17.19 | $15.51 | 2,136,130 |
| 2020-07-14 | $16.91 | $17.18 | $16.80 | $17.18 | $15.50 | 1,561,199 |
| 2020-07-13 | $16.86 | $17.27 | $16.64 | $16.84 | $15.19 | 2,121,209 |
| 2020-07-10 | $16.64 | $16.97 | $16.55 | $16.79 | $15.15 | 2,676,338 |
| 2020-07-09 | $16.76 | $16.87 | $16.42 | $16.66 | $15.03 | 1,571,047 |
| 2020-07-08 | $16.84 | $16.96 | $16.63 | $16.80 | $15.16 | 1,123,216 |
| 2020-07-07 | $17.10 | $17.29 | $16.86 | $16.87 | $15.22 | 1,011,367 |
| 2020-07-06 | $17.89 | $17.95 | $17.31 | $17.39 | $15.69 | 1,324,867 |
| 2020-07-02 | $17.96 | $18.00 | $17.27 | $17.47 | $15.76 | 1,412,403 |
| 2020-07-01 | $17.28 | $17.68 | $17.18 | $17.59 | $15.87 | 1,700,744 |
| 2020-06-30 | $17.53 | $17.76 | $17.38 | $17.52 | $15.60 | 1,909,305 |
| 2020-06-29 | $17.64 | $17.69 | $17.14 | $17.57 | $15.65 | 1,783,281 |
| 2020-06-26 | $17.37 | $17.80 | $17.19 | $17.45 | $15.54 | 6,047,680 |
| 2020-06-25 | $16.91 | $17.47 | $16.84 | $17.46 | $15.55 | 1,629,923 |
| 2020-06-24 | $17.33 | $17.48 | $16.48 | $17.03 | $15.17 | 2,430,039 |
| 2020-06-23 | $18.29 | $18.30 | $17.54 | $17.64 | $15.71 | 1,704,021 |
| 2020-06-22 | $17.73 | $18.04 | $17.35 | $18.04 | $16.07 | 1,558,110 |
| 2020-06-19 | $18.56 | $18.56 | $17.75 | $17.83 | $15.88 | 6,156,872 |
| 2020-06-18 | $18.02 | $18.80 | $18.00 | $18.36 | $16.35 | 2,688,708 |
| 2020-06-17 | $18.74 | $18.74 | $18.15 | $18.25 | $16.25 | 2,190,614 |
| 2020-06-16 | $18.85 | $18.99 | $18.45 | $18.69 | $16.65 | 2,740,169 |
| 2020-06-15 | $17.11 | $18.41 | $17.02 | $18.16 | $16.17 | 4,160,929 |
| 2020-06-12 | $17.76 | $17.76 | $17.24 | $17.68 | $15.75 | 3,828,552 |
| 2020-06-11 | $17.18 | $17.55 | $17.03 | $17.07 | $15.20 | 2,790,919 |
| 2020-06-10 | $18.42 | $18.44 | $17.79 | $18.01 | $16.04 | 2,690,930 |
| 2020-06-09 | $18.23 | $18.62 | $17.96 | $18.45 | $16.43 | 2,354,866 |
| 2020-06-08 | $18.50 | $18.68 | $18.25 | $18.61 | $16.57 | 1,686,943 |
| 2020-06-05 | $18.29 | $18.73 | $18.11 | $18.15 | $16.16 | 3,025,487 |
| 2020-06-04 | $17.91 | $17.98 | $17.59 | $17.75 | $15.81 | 2,449,111 |
| 2020-06-03 | $17.95 | $18.16 | $17.80 | $18.06 | $16.08 | 2,007,516 |
| 2020-06-02 | $17.60 | $17.82 | $17.38 | $17.69 | $15.76 | 5,066,871 |
| 2020-06-01 | $17.32 | $17.63 | $17.19 | $17.41 | $15.51 | 2,521,414 |
| 2020-05-29 | $17.33 | $17.46 | $17.07 | $17.27 | $15.38 | 3,569,949 |
| 2020-05-28 | $17.93 | $17.93 | $17.35 | $17.44 | $15.53 | 2,530,843 |
| 2020-05-27 | $17.84 | $18.06 | $17.46 | $17.79 | $15.84 | 5,287,262 |
| 2020-05-26 | $17.24 | $17.81 | $17.06 | $17.66 | $15.73 | 3,262,625 |
| 2020-05-22 | $16.60 | $16.80 | $16.37 | $16.68 | $14.86 | 2,528,433 |
| 2020-05-21 | $16.69 | $17.13 | $16.37 | $16.58 | $14.77 | 36,834,572 |
| 2020-05-20 | $16.76 | $17.00 | $16.47 | $16.79 | $14.95 | 7,528,643 |
| 2020-05-19 | $17.75 | $17.75 | $16.63 | $16.76 | $14.93 | 14,437,647 |
| 2020-05-18 | $15.75 | $16.37 | $15.75 | $16.18 | $14.41 | 2,320,464 |
| 2020-05-15 | $14.99 | $15.29 | $14.73 | $15.23 | $13.56 | 2,821,216 |
| 2020-05-14 | $14.75 | $15.05 | $14.45 | $15.05 | $13.40 | 2,186,812 |
| 2020-05-13 | $15.36 | $15.41 | $14.94 | $15.02 | $13.38 | 2,414,478 |
| 2020-05-12 | $16.45 | $16.50 | $15.53 | $15.53 | $13.83 | 2,797,492 |
| 2020-05-11 | $15.90 | $16.54 | $15.74 | $16.40 | $14.61 | 2,466,311 |
| 2020-05-08 | $15.63 | $15.99 | $15.45 | $15.93 | $14.19 | 1,557,129 |
| 2020-05-07 | $15.25 | $15.70 | $14.87 | $15.38 | $13.70 | 2,560,410 |
| 2020-05-06 | $14.73 | $14.96 | $14.50 | $14.77 | $13.15 | 1,638,665 |
| 2020-05-05 | $14.92 | $15.16 | $14.75 | $14.76 | $13.15 | 1,366,753 |
| 2020-05-04 | $14.35 | $14.78 | $14.30 | $14.71 | $13.10 | 2,342,297 |
| 2020-05-01 | $14.99 | $15.14 | $14.45 | $14.56 | $12.97 | 1,577,098 |
| 2020-04-30 | $15.26 | $15.54 | $15.05 | $15.42 | $13.73 | 1,162,020 |
| 2020-04-29 | $15.84 | $15.96 | $15.46 | $15.62 | $13.91 | 1,150,064 |
| 2020-04-28 | $15.22 | $15.70 | $15.19 | $15.26 | $13.59 | 2,118,040 |
| 2020-04-27 | $14.58 | $14.94 | $14.48 | $14.70 | $13.09 | 1,548,035 |
| 2020-04-24 | $14.54 | $14.64 | $14.20 | $14.48 | $12.90 | 1,575,694 |
| 2020-04-23 | $14.92 | $15.01 | $14.49 | $14.55 | $12.96 | 1,785,194 |
| 2020-04-22 | $15.30 | $15.50 | $14.91 | $14.96 | $13.32 | 1,469,658 |
| 2020-04-21 | $15.05 | $15.45 | $14.81 | $15.02 | $13.38 | 1,448,026 |
| 2020-04-20 | $15.52 | $15.85 | $15.33 | $15.55 | $13.85 | 1,730,082 |
| 2020-04-17 | $15.75 | $16.20 | $15.55 | $15.84 | $14.11 | 2,798,888 |
| 2020-04-16 | $15.60 | $15.77 | $15.10 | $15.22 | $13.56 | 1,660,125 |
| 2020-04-15 | $15.91 | $16.17 | $15.38 | $15.58 | $13.88 | 2,834,335 |
| 2020-04-14 | $16.69 | $17.04 | $16.58 | $16.69 | $14.86 | 2,634,695 |
| 2020-04-13 | $16.52 | $16.57 | $15.87 | $16.23 | $14.45 | 2,538,319 |
| 2020-04-09 | $15.75 | $16.82 | $15.75 | $16.61 | $14.79 | 2,860,947 |
| 2020-04-08 | $14.34 | $15.60 | $14.07 | $15.54 | $13.84 | 2,387,674 |
| 2020-04-07 | $14.00 | $14.93 | $14.00 | $14.11 | $12.57 | 1,928,106 |
| 2020-04-06 | $13.40 | $14.08 | $13.25 | $13.79 | $12.28 | 1,735,421 |
| 2020-04-03 | $13.20 | $13.30 | $12.56 | $12.84 | $11.44 | 1,647,853 |
| 2020-04-02 | $12.58 | $13.31 | $12.58 | $13.26 | $11.81 | 2,731,478 |
| 2020-04-01 | $13.19 | $13.50 | $12.33 | $12.76 | $11.36 | 2,168,164 |
| 2020-03-31 | $14.29 | $14.43 | $13.41 | $13.94 | $12.20 | 2,907,732 |
| 2020-03-30 | $14.72 | $14.79 | $13.64 | $14.44 | $12.63 | 4,239,078 |
| 2020-03-27 | $14.39 | $15.32 | $13.94 | $14.69 | $12.85 | 3,376,653 |
| 2020-03-26 | $13.88 | $14.91 | $13.42 | $14.75 | $12.90 | 3,494,713 |
| 2020-03-25 | $13.51 | $14.29 | $13.04 | $13.71 | $11.99 | 3,272,081 |
| 2020-03-24 | $13.09 | $14.05 | $12.50 | $13.53 | $11.84 | 3,090,988 |
| 2020-03-23 | $12.62 | $12.69 | $11.59 | $12.51 | $10.94 | 3,446,655 |
| 2020-03-20 | $13.38 | $13.91 | $12.31 | $12.69 | $11.10 | 5,479,969 |
| 2020-03-19 | $11.54 | $13.91 | $11.01 | $13.35 | $11.68 | 3,593,331 |
| 2020-03-18 | $14.40 | $15.14 | $11.56 | $11.61 | $10.16 | 3,269,749 |
| 2020-03-17 | $15.35 | $15.92 | $14.52 | $15.22 | $13.32 | 3,619,868 |
| 2020-03-16 | $15.61 | $16.24 | $14.92 | $15.07 | $13.18 | 4,046,815 |
| 2020-03-13 | $17.62 | $17.79 | $15.62 | $17.21 | $15.06 | 4,963,598 |
| 2020-03-12 | $17.15 | $18.16 | $14.98 | $16.72 | $14.63 | 3,297,468 |
| 2020-03-11 | $19.36 | $19.39 | $18.41 | $18.49 | $16.18 | 3,162,555 |
| 2020-03-10 | $19.36 | $19.84 | $18.73 | $19.80 | $17.32 | 7,726,415 |
| 2020-03-09 | $19.53 | $19.73 | $19.00 | $19.10 | $16.71 | 3,469,689 |
| 2020-03-06 | $19.96 | $20.32 | $19.55 | $20.27 | $17.73 | 3,943,012 |
| 2020-03-05 | $19.88 | $20.38 | $19.65 | $20.38 | $17.83 | 4,809,510 |
| 2020-03-04 | $19.57 | $20.19 | $19.51 | $20.15 | $17.63 | 2,506,965 |
| 2020-03-03 | $19.39 | $19.86 | $19.10 | $19.32 | $16.90 | 3,539,522 |
| 2020-03-02 | $18.99 | $19.30 | $18.78 | $19.30 | $16.88 | 3,902,443 |
| 2020-02-28 | $19.00 | $19.08 | $18.31 | $18.86 | $16.50 | 4,491,396 |
| 2020-02-27 | $20.08 | $20.60 | $19.39 | $19.42 | $16.99 | 3,475,836 |
| 2020-02-26 | $20.33 | $20.78 | $20.17 | $20.28 | $17.74 | 2,737,018 |
| 2020-02-25 | $20.71 | $20.75 | $20.22 | $20.30 | $17.76 | 2,819,565 |
| 2020-02-24 | $20.44 | $20.71 | $20.41 | $20.67 | $18.08 | 1,290,898 |
| 2020-02-21 | $20.67 | $20.75 | $20.59 | $20.75 | $18.15 | 889,566 |
| 2020-02-20 | $20.36 | $20.66 | $20.26 | $20.66 | $18.07 | 1,289,502 |
| 2020-02-19 | $20.57 | $20.61 | $20.20 | $20.36 | $17.81 | 1,624,195 |
| 2020-02-18 | $20.75 | $20.76 | $20.41 | $20.57 | $18.00 | 1,167,484 |
| 2020-02-14 | $20.45 | $20.75 | $20.41 | $20.74 | $18.14 | 1,148,416 |
| 2020-02-13 | $20.20 | $20.48 | $20.20 | $20.41 | $17.86 | 972,003 |
| 2020-02-12 | $20.13 | $20.27 | $19.97 | $20.24 | $17.71 | 1,290,591 |
| 2020-02-11 | $20.16 | $20.27 | $20.02 | $20.15 | $17.63 | 1,170,831 |
| 2020-02-10 | $20.01 | $20.18 | $20.00 | $20.16 | $17.64 | 1,452,987 |
| 2020-02-07 | $19.90 | $20.08 | $19.81 | $19.87 | $17.38 | 2,360,550 |
| 2020-02-06 | $19.72 | $19.89 | $19.72 | $19.85 | $17.37 | 2,170,675 |
| 2020-02-05 | $19.59 | $19.72 | $19.51 | $19.66 | $17.20 | 1,857,814 |
| 2020-02-04 | $19.49 | $19.69 | $19.38 | $19.60 | $17.15 | 1,800,193 |
| 2020-02-03 | $19.40 | $19.64 | $19.37 | $19.45 | $17.02 | 2,986,213 |
| 2020-01-31 | $19.59 | $19.59 | $19.24 | $19.35 | $16.93 | 3,689,949 |
| 2020-01-30 | $19.64 | $19.71 | $19.54 | $19.58 | $17.13 | 1,912,909 |
| 2020-01-29 | $19.69 | $19.77 | $19.52 | $19.67 | $17.21 | 1,209,591 |
| 2020-01-28 | $19.56 | $19.76 | $19.50 | $19.68 | $17.22 | 1,610,393 |
| 2020-01-27 | $19.50 | $19.63 | $19.49 | $19.53 | $17.09 | 2,434,820 |
| 2020-01-24 | $19.46 | $19.65 | $19.42 | $19.57 | $17.12 | 1,341,767 |
| 2020-01-23 | $19.20 | $19.51 | $19.13 | $19.45 | $17.02 | 3,169,561 |
| 2020-01-22 | $19.47 | $19.69 | $19.17 | $19.19 | $16.79 | 3,584,190 |
| 2020-01-21 | $19.24 | $19.48 | $19.18 | $19.40 | $16.97 | 2,855,886 |
| 2020-01-17 | $19.39 | $19.44 | $19.18 | $19.22 | $16.81 | 1,558,600 |
| 2020-01-16 | $19.14 | $19.36 | $19.08 | $19.26 | $16.85 | 1,389,773 |
| 2020-01-15 | $18.98 | $19.15 | $18.88 | $19.12 | $16.73 | 2,015,712 |
| 2020-01-14 | $19.09 | $19.10 | $18.79 | $18.95 | $16.58 | 1,531,939 |
| 2020-01-13 | $18.79 | $19.14 | $18.75 | $19.11 | $16.72 | 1,190,212 |
| 2020-01-10 | $18.62 | $18.81 | $18.52 | $18.80 | $16.45 | 2,471,706 |
| 2020-01-09 | $18.72 | $18.84 | $18.61 | $18.67 | $16.33 | 1,021,457 |
| 2020-01-08 | $18.62 | $18.82 | $18.55 | $18.72 | $16.38 | 1,314,012 |
| 2020-01-07 | $18.64 | $18.67 | $18.43 | $18.58 | $16.25 | 1,813,800 |
| 2020-01-06 | $18.57 | $18.77 | $18.52 | $18.69 | $16.35 | 912,006 |
| 2020-01-03 | $18.20 | $18.72 | $18.20 | $18.62 | $16.29 | 926,014 |
| 2020-01-02 | $18.78 | $18.87 | $18.21 | $18.25 | $15.97 | 1,279,804 |
| 2019-12-31 | $18.82 | $19.06 | $18.81 | $18.94 | $16.36 | 1,353,269 |
| 2019-12-30 | $18.69 | $18.81 | $18.61 | $18.80 | $16.24 | 1,325,180 |
| 2019-12-27 | $18.72 | $18.75 | $18.61 | $18.71 | $16.16 | 1,084,530 |
| 2019-12-26 | $18.63 | $18.73 | $18.59 | $18.65 | $16.11 | 505,886 |
| 2019-12-24 | $18.49 | $18.61 | $18.45 | $18.58 | $16.05 | 380,906 |
| 2019-12-23 | $18.68 | $18.75 | $18.45 | $18.49 | $15.97 | 1,533,745 |
| 2019-12-20 | $18.73 | $18.90 | $18.65 | $18.68 | $16.14 | 2,524,209 |
| 2019-12-19 | $18.42 | $18.74 | $18.41 | $18.73 | $16.18 | 1,784,972 |
| 2019-12-18 | $18.19 | $18.51 | $18.16 | $18.43 | $15.92 | 1,056,943 |
| 2019-12-17 | $18.41 | $18.47 | $18.13 | $18.16 | $15.69 | 1,161,520 |
| 2019-12-16 | $18.36 | $18.48 | $18.18 | $18.41 | $15.91 | 1,880,454 |
| 2019-12-13 | $18.32 | $18.49 | $18.12 | $18.27 | $15.78 | 2,316,265 |
| 2019-12-12 | $18.76 | $18.85 | $18.24 | $18.31 | $15.82 | 1,996,131 |
| 2019-12-11 | $19.09 | $19.09 | $18.58 | $18.65 | $16.11 | 2,019,201 |
| 2019-12-10 | $19.20 | $19.20 | $18.98 | $19.00 | $16.42 | 1,198,793 |
| 2019-12-09 | $19.19 | $19.26 | $19.09 | $19.19 | $16.58 | 1,889,425 |
| 2019-12-06 | $19.17 | $19.27 | $19.06 | $19.17 | $16.56 | 1,852,750 |
| 2019-12-05 | $19.04 | $19.20 | $19.01 | $19.14 | $16.54 | 1,348,939 |
| 2019-12-04 | $19.06 | $19.17 | $18.92 | $19.08 | $16.48 | 1,254,425 |
| 2019-12-03 | $19.02 | $19.14 | $18.88 | $19.06 | $16.47 | 1,586,517 |
| 2019-12-02 | $19.16 | $19.18 | $18.93 | $19.03 | $16.44 | 1,497,242 |
| 2019-11-29 | $19.23 | $19.34 | $19.15 | $19.19 | $16.58 | 709,009 |
| 2019-11-27 | $18.92 | $19.28 | $18.92 | $19.24 | $16.62 | 2,009,322 |
| 2019-11-26 | $18.80 | $19.02 | $18.62 | $18.90 | $16.33 | 3,521,076 |
| 2019-11-25 | $18.49 | $18.71 | $18.47 | $18.56 | $16.04 | 2,697,286 |
| 2019-11-22 | $18.48 | $18.57 | $18.35 | $18.46 | $15.95 | 1,236,269 |
| 2019-11-21 | $18.65 | $18.75 | $18.45 | $18.45 | $15.94 | 1,435,413 |
| 2019-11-20 | $18.68 | $18.87 | $18.56 | $18.61 | $16.08 | 1,493,250 |
| 2019-11-19 | $18.76 | $18.81 | $18.65 | $18.71 | $16.16 | 922,278 |
| 2019-11-18 | $18.42 | $18.71 | $18.42 | $18.71 | $16.16 | 1,754,280 |
| 2019-11-15 | $18.43 | $18.47 | $18.33 | $18.39 | $15.89 | 1,450,859 |
| 2019-11-14 | $18.38 | $18.47 | $18.35 | $18.43 | $15.92 | 1,491,716 |
| 2019-11-13 | $18.20 | $18.41 | $18.20 | $18.33 | $15.84 | 2,206,232 |
| 2019-11-12 | $18.35 | $18.44 | $18.20 | $18.21 | $15.73 | 2,845,861 |
| 2019-11-11 | $18.20 | $18.26 | $18.14 | $18.20 | $15.72 | 2,446,971 |
| 2019-11-08 | $17.86 | $18.17 | $17.86 | $18.14 | $15.67 | 3,383,037 |
| 2019-11-07 | $18.05 | $18.11 | $17.63 | $17.91 | $15.47 | 1,425,591 |
| 2019-11-06 | $17.62 | $18.11 | $17.58 | $18.01 | $15.56 | 1,308,401 |
| 2019-11-05 | $18.33 | $18.39 | $17.78 | $17.80 | $15.38 | 1,354,264 |
| 2019-11-04 | $18.62 | $18.65 | $18.34 | $18.39 | $15.89 | 1,499,741 |
| 2019-11-01 | $18.66 | $18.69 | $18.44 | $18.64 | $16.10 | 1,453,952 |
| 2019-10-31 | $18.58 | $18.68 | $18.49 | $18.67 | $16.13 | 1,440,183 |
| 2019-10-30 | $18.34 | $18.65 | $18.33 | $18.58 | $16.05 | 1,422,761 |
| 2019-10-29 | $18.10 | $18.35 | $18.10 | $18.35 | $15.85 | 1,998,850 |
| 2019-10-28 | $18.03 | $18.16 | $17.99 | $18.08 | $15.62 | 1,030,782 |
| 2019-10-25 | $18.32 | $18.34 | $18.00 | $18.04 | $15.59 | 1,895,346 |
| 2019-10-24 | $18.39 | $18.40 | $18.23 | $18.37 | $15.87 | 988,473 |
| 2019-10-23 | $18.17 | $18.35 | $18.09 | $18.35 | $15.85 | 1,611,069 |
| 2019-10-22 | $18.20 | $18.21 | $18.10 | $18.11 | $15.65 | 807,458 |
| 2019-10-21 | $17.96 | $18.11 | $17.91 | $18.11 | $15.65 | 693,887 |
| 2019-10-18 | $17.93 | $18.00 | $17.86 | $17.95 | $15.51 | 911,756 |
| 2019-10-17 | $17.63 | $17.94 | $17.58 | $17.93 | $15.49 | 949,462 |
| 2019-10-16 | $17.51 | $17.61 | $17.43 | $17.60 | $15.21 | 603,089 |
| 2019-10-15 | $17.48 | $17.55 | $17.39 | $17.52 | $15.14 | 631,064 |
| 2019-10-14 | $17.54 | $17.60 | $17.40 | $17.48 | $15.10 | 707,224 |
| 2019-10-11 | $17.63 | $17.74 | $17.52 | $17.55 | $15.16 | 857,321 |
| 2019-10-10 | $17.62 | $17.67 | $17.50 | $17.60 | $15.21 | 646,414 |
| 2019-10-09 | $17.67 | $17.70 | $17.55 | $17.59 | $15.20 | 843,458 |
| 2019-10-08 | $17.58 | $17.69 | $17.45 | $17.59 | $15.20 | 681,644 |
| 2019-10-07 | $17.52 | $17.77 | $17.52 | $17.57 | $15.18 | 1,109,437 |
| 2019-10-04 | $17.51 | $17.61 | $17.39 | $17.57 | $15.18 | 1,423,662 |
| 2019-10-03 | $17.36 | $17.60 | $17.32 | $17.48 | $15.10 | 1,194,386 |
| 2019-10-02 | $17.45 | $17.48 | $17.25 | $17.38 | $15.02 | 893,819 |
| 2019-10-01 | $17.76 | $17.79 | $17.50 | $17.54 | $14.96 | 1,151,793 |
| 2019-09-30 | $17.79 | $17.88 | $17.68 | $17.75 | $15.13 | 1,089,398 |
| 2019-09-27 | $17.80 | $17.88 | $17.67 | $17.77 | $15.15 | 951,964 |
| 2019-09-26 | $17.71 | $17.83 | $17.62 | $17.78 | $15.16 | 811,124 |
| 2019-09-25 | $17.65 | $17.75 | $17.53 | $17.65 | $15.05 | 1,392,143 |
| 2019-09-24 | $17.72 | $17.77 | $17.52 | $17.68 | $15.08 | 1,240,953 |
| 2019-09-23 | $17.50 | $17.76 | $17.46 | $17.68 | $15.08 | 1,111,402 |
| 2019-09-20 | $17.42 | $17.61 | $17.39 | $17.47 | $14.90 | 2,274,922 |
| 2019-09-19 | $17.42 | $17.55 | $17.37 | $17.40 | $14.84 | 1,499,520 |
| 2019-09-18 | $17.72 | $17.72 | $17.23 | $17.40 | $14.84 | 1,423,762 |
| 2019-09-17 | $17.36 | $17.58 | $17.35 | $17.56 | $14.97 | 1,214,921 |
| 2019-09-16 | $17.29 | $17.39 | $17.18 | $17.36 | $14.80 | 1,343,669 |
| 2019-09-13 | $17.24 | $17.57 | $17.16 | $17.23 | $14.69 | 1,658,017 |
| 2019-09-12 | $17.51 | $17.54 | $17.24 | $17.27 | $14.73 | 1,807,715 |
| 2019-09-11 | $17.24 | $17.40 | $17.16 | $17.32 | $14.77 | 1,496,959 |
| 2019-09-10 | $17.49 | $17.52 | $17.12 | $17.18 | $14.65 | 1,534,230 |
| 2019-09-09 | $17.34 | $17.59 | $17.17 | $17.57 | $14.98 | 2,169,991 |
| 2019-09-06 | $17.29 | $17.39 | $17.21 | $17.25 | $14.71 | 1,084,604 |
| 2019-09-05 | $17.40 | $17.44 | $17.20 | $17.25 | $14.71 | 1,207,515 |
| 2019-09-04 | $17.54 | $17.61 | $17.41 | $17.45 | $14.88 | 1,595,530 |
| 2019-09-03 | $17.29 | $17.64 | $17.28 | $17.48 | $14.90 | 2,429,407 |
| 2019-08-30 | $17.33 | $17.40 | $17.29 | $17.32 | $14.77 | 1,188,104 |
| 2019-08-29 | $17.38 | $17.42 | $17.26 | $17.33 | $14.78 | 1,547,077 |
| 2019-08-28 | $17.37 | $17.46 | $17.24 | $17.29 | $14.74 | 1,279,080 |
| 2019-08-27 | $17.52 | $17.66 | $17.35 | $17.36 | $14.80 | 2,257,557 |
| 2019-08-26 | $17.41 | $17.43 | $17.25 | $17.40 | $14.84 | 1,203,203 |
| 2019-08-23 | $17.62 | $17.83 | $17.24 | $17.27 | $14.73 | 1,770,919 |
| 2019-08-22 | $17.60 | $17.73 | $17.55 | $17.63 | $15.03 | 2,405,313 |
| 2019-08-21 | $17.69 | $17.72 | $17.50 | $17.59 | $15.00 | 1,104,122 |
| 2019-08-20 | $17.82 | $17.87 | $17.62 | $17.65 | $15.05 | 1,112,842 |
| 2019-08-19 | $17.67 | $17.82 | $17.54 | $17.76 | $15.14 | 1,143,658 |
| 2019-08-16 | $17.37 | $17.66 | $17.33 | $17.62 | $15.02 | 1,465,749 |
| 2019-08-15 | $17.08 | $17.33 | $17.06 | $17.33 | $14.78 | 1,702,340 |
| 2019-08-14 | $17.26 | $17.28 | $17.06 | $17.10 | $14.58 | 951,009 |
| 2019-08-13 | $17.27 | $17.40 | $17.16 | $17.24 | $14.70 | 727,223 |
| 2019-08-12 | $17.42 | $17.50 | $17.22 | $17.31 | $14.76 | 1,757,394 |
| 2019-08-09 | $17.40 | $17.53 | $17.28 | $17.47 | $14.90 | 801,653 |
| 2019-08-08 | $17.16 | $17.53 | $16.90 | $17.48 | $14.90 | 1,260,272 |
| 2019-08-07 | $16.79 | $17.41 | $16.55 | $17.12 | $14.60 | 1,947,578 |
| 2019-08-06 | $16.86 | $17.19 | $16.75 | $17.01 | $14.50 | 1,165,918 |
| 2019-08-05 | $17.00 | $17.00 | $16.55 | $16.86 | $14.38 | 1,781,739 |
| 2019-08-02 | $16.94 | $17.17 | $16.90 | $17.08 | $14.56 | 882,177 |
| 2019-08-01 | $17.22 | $17.30 | $16.95 | $16.96 | $14.46 | 1,407,755 |
| 2019-07-31 | $17.36 | $17.49 | $17.11 | $17.21 | $14.67 | 1,457,141 |
| 2019-07-30 | $17.09 | $17.36 | $17.09 | $17.34 | $14.79 | 806,820 |
| 2019-07-29 | $17.25 | $17.33 | $17.10 | $17.16 | $14.63 | 524,788 |
| 2019-07-26 | $16.92 | $17.21 | $16.83 | $17.16 | $14.63 | 1,236,322 |
| 2019-07-25 | $17.04 | $17.07 | $16.82 | $16.88 | $14.39 | 1,622,844 |
| 2019-07-24 | $17.13 | $17.25 | $16.86 | $17.06 | $14.55 | 1,636,487 |
| 2019-07-23 | $16.90 | $17.12 | $16.83 | $17.08 | $14.56 | 957,540 |
| 2019-07-22 | $16.97 | $17.06 | $16.84 | $16.87 | $14.38 | 717,182 |
| 2019-07-19 | $17.31 | $17.36 | $16.90 | $16.92 | $14.43 | 1,555,552 |
| 2019-07-18 | $17.42 | $17.47 | $17.23 | $17.39 | $14.83 | 985,037 |
| 2019-07-17 | $17.33 | $17.46 | $17.24 | $17.36 | $14.80 | 1,321,764 |
| 2019-07-16 | $17.34 | $17.50 | $17.24 | $17.30 | $14.75 | 1,051,011 |
| 2019-07-15 | $17.59 | $17.59 | $17.30 | $17.47 | $14.90 | 1,190,496 |
| 2019-07-12 | $17.53 | $17.62 | $17.36 | $17.55 | $14.96 | 1,373,412 |
| 2019-07-11 | $17.75 | $17.75 | $17.46 | $17.51 | $14.93 | 2,219,678 |
| 2019-07-10 | $17.80 | $17.91 | $17.67 | $17.77 | $15.15 | 1,132,782 |
| 2019-07-09 | $17.60 | $17.74 | $17.53 | $17.69 | $15.08 | 1,186,086 |
| 2019-07-08 | $17.52 | $17.75 | $17.48 | $17.62 | $15.02 | 1,169,614 |
| 2019-07-05 | $17.36 | $17.54 | $17.08 | $17.51 | $14.93 | 1,354,729 |
| 2019-07-03 | $17.31 | $17.58 | $17.28 | $17.50 | $14.92 | 807,311 |
| 2019-07-02 | $17.15 | $17.38 | $17.11 | $17.26 | $14.72 | 2,013,521 |
| 2019-07-01 | $17.62 | $17.62 | $17.01 | $17.29 | $14.55 | 2,142,982 |
| 2019-06-28 | $17.28 | $17.63 | $17.28 | $17.44 | $14.68 | 2,668,963 |
| 2019-06-27 | $17.14 | $17.26 | $17.04 | $17.26 | $14.52 | 1,545,862 |
| 2019-06-26 | $17.70 | $17.70 | $16.86 | $17.04 | $14.34 | 2,717,474 |
| 2019-06-25 | $17.89 | $18.05 | $17.68 | $17.68 | $14.88 | 1,168,378 |
| 2019-06-24 | $17.99 | $18.06 | $17.75 | $17.85 | $15.02 | 1,219,550 |
| 2019-06-21 | $18.27 | $18.27 | $17.85 | $17.89 | $15.05 | 2,235,454 |
| 2019-06-20 | $18.32 | $18.52 | $18.29 | $18.40 | $15.48 | 1,269,023 |
| 2019-06-19 | $18.16 | $18.36 | $17.97 | $18.28 | $15.38 | 1,085,040 |
| 2019-06-18 | $18.52 | $18.59 | $18.13 | $18.17 | $15.29 | 986,522 |
| 2019-06-17 | $18.16 | $18.42 | $18.16 | $18.37 | $15.46 | 685,402 |
| 2019-06-14 | $18.13 | $18.37 | $18.12 | $18.12 | $15.25 | 852,651 |
| 2019-06-13 | $18.13 | $18.27 | $18.02 | $18.17 | $15.29 | 870,003 |
| 2019-06-12 | $17.91 | $18.16 | $17.85 | $18.07 | $15.21 | 864,170 |
| 2019-06-11 | $17.92 | $18.01 | $17.66 | $17.86 | $15.03 | 1,531,379 |
| 2019-06-10 | $18.09 | $18.14 | $17.89 | $17.89 | $15.05 | 1,295,437 |
| 2019-06-07 | $18.36 | $18.46 | $18.10 | $18.10 | $15.23 | 2,403,153 |
| 2019-06-06 | $18.42 | $18.44 | $18.11 | $18.24 | $15.35 | 954,266 |
| 2019-06-05 | $18.22 | $18.40 | $18.17 | $18.40 | $15.48 | 765,143 |
| 2019-06-04 | $18.16 | $18.22 | $17.89 | $18.13 | $15.26 | 1,273,003 |
| 2019-06-03 | $18.34 | $18.41 | $18.08 | $18.15 | $15.27 | 1,416,996 |
| 2019-05-31 | $18.30 | $18.45 | $18.08 | $18.31 | $15.41 | 1,380,000 |
| 2019-05-30 | $18.42 | $18.57 | $18.36 | $18.42 | $15.50 | 1,499,821 |
| 2019-05-29 | $18.48 | $18.55 | $18.27 | $18.40 | $15.48 | 1,240,616 |
| 2019-05-28 | $19.07 | $19.07 | $18.48 | $18.48 | $15.55 | 1,367,613 |
| 2019-05-24 | $18.88 | $19.01 | $18.81 | $19.01 | $16.00 | 1,516,010 |
| 2019-05-23 | $18.69 | $18.83 | $18.62 | $18.80 | $15.82 | 1,391,539 |
| 2019-05-22 | $18.55 | $18.76 | $18.52 | $18.69 | $15.73 | 885,282 |
| 2019-05-21 | $18.37 | $18.69 | $18.33 | $18.58 | $15.63 | 1,075,254 |
| 2019-05-20 | $18.50 | $18.55 | $18.26 | $18.31 | $15.41 | 715,882 |
| 2019-05-17 | $18.43 | $18.59 | $18.31 | $18.57 | $15.63 | 749,052 |
| 2019-05-16 | $18.33 | $18.63 | $18.33 | $18.51 | $15.58 | 614,158 |
| 2019-05-15 | $18.29 | $18.51 | $18.29 | $18.36 | $15.45 | 707,468 |
| 2019-05-14 | $18.39 | $18.50 | $18.28 | $18.29 | $15.39 | 1,636,836 |
| 2019-05-13 | $17.99 | $18.44 | $17.90 | $18.41 | $15.49 | 1,280,793 |
| 2019-05-10 | $17.88 | $18.14 | $17.86 | $18.05 | $15.19 | 809,015 |
| 2019-05-09 | $17.65 | $17.97 | $17.55 | $17.88 | $15.05 | 1,255,952 |
| 2019-05-08 | $17.82 | $18.01 | $17.62 | $17.65 | $14.85 | 1,105,750 |
| 2019-05-07 | $18.00 | $18.18 | $17.66 | $17.80 | $14.98 | 1,271,733 |
| 2019-05-06 | $18.25 | $18.37 | $18.10 | $18.22 | $15.33 | 696,516 |
| 2019-05-03 | $18.11 | $18.41 | $18.01 | $18.35 | $15.44 | 902,954 |
| 2019-05-02 | $17.92 | $18.23 | $17.92 | $18.01 | $15.15 | 1,119,991 |
| 2019-05-01 | $18.15 | $18.39 | $17.83 | $18.01 | $15.15 | 1,505,304 |
| 2019-04-30 | $17.87 | $18.23 | $17.82 | $18.06 | $15.20 | 1,278,232 |
| 2019-04-29 | $18.33 | $18.39 | $17.83 | $17.84 | $15.01 | 1,302,072 |
| 2019-04-26 | $18.33 | $18.36 | $18.16 | $18.32 | $15.42 | 986,702 |
| 2019-04-25 | $18.07 | $18.23 | $17.99 | $18.20 | $15.31 | 996,227 |
| 2019-04-24 | $18.06 | $18.29 | $18.00 | $18.17 | $15.29 | 822,263 |
| 2019-04-23 | $17.72 | $18.15 | $17.67 | $17.94 | $15.10 | 1,108,297 |
| 2019-04-22 | $17.85 | $17.86 | $17.45 | $17.65 | $14.85 | 1,111,625 |
| 2019-04-18 | $17.60 | $17.99 | $17.54 | $17.87 | $15.04 | 926,476 |
| 2019-04-17 | $17.97 | $18.12 | $17.51 | $17.60 | $14.81 | 1,271,359 |
| 2019-04-16 | $18.40 | $18.46 | $17.87 | $17.93 | $15.09 | 817,222 |
| 2019-04-15 | $18.45 | $18.50 | $18.29 | $18.38 | $15.47 | 476,205 |
| 2019-04-12 | $18.46 | $18.46 | $18.19 | $18.40 | $15.48 | 809,787 |
| 2019-04-11 | $18.64 | $18.72 | $18.45 | $18.47 | $15.54 | 1,010,187 |
| 2019-04-10 | $18.41 | $18.67 | $18.31 | $18.64 | $15.68 | 1,141,030 |
| 2019-04-09 | $18.42 | $18.49 | $18.29 | $18.31 | $15.41 | 715,038 |
| 2019-04-08 | $18.62 | $18.64 | $18.38 | $18.41 | $15.49 | 734,400 |
| 2019-04-05 | $18.58 | $18.71 | $18.45 | $18.64 | $15.68 | 1,305,289 |
| 2019-04-04 | $18.50 | $18.61 | $18.36 | $18.60 | $15.65 | 1,075,547 |
| 2019-04-03 | $18.62 | $18.67 | $18.43 | $18.50 | $15.57 | 1,335,073 |
| 2019-04-02 | $18.42 | $18.64 | $18.15 | $18.62 | $15.67 | 1,321,378 |
| 2019-04-01 | $18.93 | $18.93 | $18.46 | $18.66 | $15.51 | 1,580,463 |
| 2019-03-29 | $19.10 | $19.16 | $18.75 | $18.81 | $15.63 | 1,709,634 |
| 2019-03-28 | $19.09 | $19.12 | $18.85 | $19.08 | $15.86 | 1,271,463 |
| 2019-03-27 | $19.00 | $19.03 | $18.77 | $19.01 | $15.80 | 1,109,542 |
| 2019-03-26 | $18.97 | $19.14 | $18.88 | $18.99 | $15.78 | 1,680,749 |
| 2019-03-25 | $18.95 | $19.00 | $18.66 | $18.94 | $15.74 | 1,713,807 |
| 2019-03-22 | $18.92 | $19.07 | $18.85 | $18.91 | $15.72 | 2,846,720 |
| 2019-03-21 | $18.45 | $19.00 | $18.32 | $18.92 | $15.73 | 1,916,515 |
| 2019-03-20 | $18.08 | $18.55 | $17.97 | $18.46 | $15.34 | 1,588,281 |
| 2019-03-19 | $18.16 | $18.20 | $18.03 | $18.06 | $15.01 | 979,042 |
| 2019-03-18 | $18.38 | $18.46 | $18.07 | $18.12 | $15.06 | 1,570,321 |
| 2019-03-15 | $18.50 | $18.52 | $18.20 | $18.30 | $15.21 | 2,013,705 |
| 2019-03-14 | $18.46 | $18.55 | $18.26 | $18.52 | $15.39 | 1,479,732 |
| 2019-03-13 | $18.09 | $18.34 | $18.07 | $18.28 | $15.19 | 1,283,312 |
| 2019-03-12 | $18.19 | $18.26 | $18.02 | $18.05 | $15.00 | 894,720 |
| 2019-03-11 | $17.90 | $18.20 | $17.86 | $18.19 | $15.12 | 853,972 |
| 2019-03-08 | $17.93 | $18.09 | $17.72 | $17.82 | $14.81 | 1,645,448 |
| 2019-03-07 | $17.83 | $18.13 | $17.81 | $17.93 | $14.90 | 1,860,553 |
| 2019-03-06 | $18.06 | $18.08 | $17.72 | $17.79 | $14.79 | 1,708,033 |
| 2019-03-05 | $18.06 | $18.34 | $18.04 | $18.06 | $15.01 | 2,728,366 |
| 2019-03-04 | $17.93 | $18.21 | $17.90 | $18.09 | $15.04 | 1,882,917 |
| 2019-03-01 | $18.09 | $18.09 | $17.76 | $17.89 | $14.87 | 2,232,775 |
| 2019-02-28 | $18.26 | $18.30 | $18.00 | $18.07 | $15.02 | 2,502,456 |
| 2019-02-27 | $18.57 | $18.57 | $17.71 | $18.22 | $15.14 | 2,747,647 |
| 2019-02-26 | $18.62 | $18.71 | $18.49 | $18.63 | $15.49 | 1,815,848 |
| 2019-02-25 | $18.73 | $18.84 | $18.58 | $18.59 | $15.45 | 1,435,630 |
| 2019-02-22 | $18.69 | $18.83 | $18.58 | $18.73 | $15.57 | 990,147 |
| 2019-02-21 | $18.47 | $18.67 | $18.36 | $18.64 | $15.49 | 584,253 |
| 2019-02-20 | $18.74 | $18.75 | $18.37 | $18.54 | $15.41 | 834,323 |
| 2019-02-19 | $18.66 | $18.82 | $18.57 | $18.78 | $15.61 | 1,641,345 |
| 2019-02-15 | $18.48 | $18.68 | $18.39 | $18.67 | $15.52 | 1,027,788 |
| 2019-02-14 | $18.26 | $18.59 | $18.20 | $18.46 | $15.34 | 1,253,646 |
| 2019-02-13 | $18.26 | $18.43 | $18.13 | $18.23 | $15.15 | 1,623,364 |
| 2019-02-12 | $18.45 | $18.52 | $18.25 | $18.29 | $15.20 | 881,527 |
| 2019-02-11 | $18.40 | $18.61 | $18.36 | $18.56 | $15.43 | 1,008,470 |
| 2019-02-08 | $18.49 | $18.62 | $18.29 | $18.39 | $15.29 | 738,706 |
| 2019-02-07 | $18.24 | $18.66 | $18.16 | $18.55 | $15.42 | 1,230,244 |
| 2019-02-06 | $18.18 | $18.30 | $18.08 | $18.30 | $15.21 | 985,071 |
| 2019-02-05 | $18.20 | $18.22 | $18.07 | $18.20 | $15.13 | 892,451 |
| 2019-02-04 | $17.86 | $18.20 | $17.80 | $18.19 | $15.12 | 1,084,991 |
| 2019-02-01 | $18.05 | $18.11 | $17.58 | $17.95 | $14.92 | 1,303,631 |
| 2019-01-31 | $17.87 | $18.15 | $17.69 | $18.11 | $15.05 | 1,880,613 |
| 2019-01-30 | $17.65 | $18.00 | $17.59 | $17.88 | $14.86 | 1,293,260 |
| 2019-01-29 | $17.45 | $17.60 | $17.42 | $17.59 | $14.62 | 1,727,735 |
| 2019-01-28 | $17.17 | $17.50 | $17.17 | $17.45 | $14.50 | 962,436 |
| 2019-01-25 | $16.97 | $17.28 | $16.97 | $17.25 | $14.34 | 1,221,187 |
| 2019-01-24 | $17.05 | $17.15 | $16.90 | $16.99 | $14.12 | 742,987 |
| 2019-01-23 | $16.89 | $17.05 | $16.83 | $17.02 | $14.15 | 932,111 |
| 2019-01-22 | $16.96 | $17.03 | $16.61 | $16.89 | $14.04 | 1,377,332 |
| 2019-01-18 | $16.80 | $16.98 | $16.75 | $16.98 | $14.11 | 1,092,226 |
| 2019-01-17 | $16.53 | $16.82 | $16.53 | $16.80 | $13.96 | 813,706 |
| 2019-01-16 | $16.30 | $16.55 | $16.30 | $16.54 | $13.75 | 1,493,258 |
| 2019-01-15 | $16.25 | $16.51 | $16.21 | $16.31 | $13.56 | 998,691 |
| 2019-01-14 | $16.36 | $16.46 | $16.11 | $16.16 | $13.43 | 1,319,641 |
| 2019-01-11 | $16.41 | $16.44 | $16.24 | $16.39 | $13.62 | 1,257,360 |
| 2019-01-10 | $16.20 | $16.66 | $16.19 | $16.44 | $13.66 | 950,153 |
| 2019-01-09 | $16.38 | $16.43 | $16.05 | $16.25 | $13.51 | 643,807 |
| 2019-01-08 | $16.13 | $16.42 | $16.05 | $16.37 | $13.61 | 1,015,994 |
| 2019-01-07 | $15.89 | $16.19 | $15.82 | $15.99 | $13.29 | 993,272 |
| 2019-01-04 | $15.73 | $16.07 | $15.58 | $15.86 | $13.18 | 1,096,900 |
| 2019-01-03 | $15.24 | $15.95 | $15.20 | $15.65 | $13.01 | 1,257,573 |
| 2019-01-02 | $15.89 | $15.89 | $15.29 | $15.43 | $12.64 | 1,332,371 |
| 2018-12-31 | $15.93 | $16.10 | $15.73 | $16.03 | $13.13 | 1,518,280 |
| 2018-12-28 | $16.00 | $16.24 | $15.87 | $15.98 | $13.09 | 1,786,679 |
| 2018-12-27 | $15.85 | $15.92 | $15.35 | $15.91 | $13.03 | 1,291,073 |
| 2018-12-26 | $15.29 | $16.00 | $15.18 | $15.97 | $13.08 | 1,843,995 |
| 2018-12-24 | $15.93 | $16.00 | $15.20 | $15.22 | $12.47 | 935,586 |
| 2018-12-21 | $16.43 | $16.77 | $15.94 | $15.98 | $13.09 | 2,484,422 |
| 2018-12-20 | $16.61 | $16.69 | $16.26 | $16.41 | $13.44 | 1,240,168 |
| 2018-12-19 | $16.88 | $16.96 | $16.54 | $16.60 | $13.60 | 1,358,020 |
| 2018-12-18 | $16.61 | $16.88 | $16.55 | $16.81 | $13.77 | 1,479,599 |
| 2018-12-17 | $17.27 | $17.37 | $16.49 | $16.52 | $13.53 | 1,399,111 |
| 2018-12-14 | $17.49 | $17.50 | $17.15 | $17.22 | $14.11 | 946,680 |
| 2018-12-13 | $17.38 | $17.69 | $17.38 | $17.53 | $14.36 | 969,949 |
| 2018-12-12 | $17.80 | $17.84 | $17.35 | $17.39 | $14.25 | 1,034,689 |
| 2018-12-11 | $17.71 | $17.87 | $17.53 | $17.66 | $14.47 | 996,271 |
| 2018-12-10 | $17.90 | $17.90 | $17.52 | $17.64 | $14.45 | 1,528,453 |
| 2018-12-07 | $18.03 | $18.06 | $17.72 | $17.88 | $14.65 | 1,068,941 |
| 2018-12-06 | $17.38 | $18.08 | $17.22 | $18.08 | $14.81 | 1,423,541 |
| 2018-12-04 | $17.85 | $17.95 | $17.34 | $17.46 | $14.30 | 1,565,777 |
| 2018-12-03 | $17.90 | $17.90 | $17.63 | $17.84 | $14.61 | 1,209,439 |
| 2018-11-30 | $17.58 | $17.85 | $17.49 | $17.81 | $14.59 | 1,863,220 |
| 2018-11-29 | $17.50 | $17.70 | $17.37 | $17.57 | $14.39 | 1,844,767 |
| 2018-11-28 | $17.24 | $17.56 | $17.18 | $17.48 | $14.32 | 1,774,257 |
| 2018-11-27 | $17.10 | $17.25 | $16.95 | $17.24 | $14.12 | 1,342,294 |
| 2018-11-26 | $17.12 | $17.14 | $16.80 | $17.08 | $13.99 | 2,328,054 |
| 2018-11-23 | $17.03 | $17.10 | $16.86 | $17.03 | $13.95 | 394,073 |
| 2018-11-21 | $16.88 | $17.20 | $16.76 | $17.06 | $13.97 | 3,721,551 |
| 2018-11-20 | $16.63 | $17.18 | $16.63 | $16.89 | $13.84 | 1,360,612 |
| 2018-11-19 | $16.72 | $16.82 | $16.55 | $16.66 | $13.65 | 912,230 |
| 2018-11-16 | $16.49 | $16.78 | $16.43 | $16.72 | $13.70 | 1,158,729 |
| 2018-11-15 | $16.33 | $16.61 | $15.96 | $16.55 | $13.56 | 1,666,708 |
| 2018-11-14 | $16.50 | $16.57 | $16.31 | $16.39 | $13.43 | 1,396,733 |
| 2018-11-13 | $16.91 | $16.96 | $16.49 | $16.49 | $13.51 | 1,387,217 |
| 2018-11-12 | $17.11 | $17.28 | $16.89 | $16.90 | $13.84 | 739,482 |
| 2018-11-09 | $16.95 | $17.21 | $16.92 | $17.09 | $14.00 | 1,207,892 |
| 2018-11-08 | $16.71 | $16.95 | $16.64 | $16.93 | $13.87 | 827,572 |
| 2018-11-07 | $16.75 | $16.91 | $16.62 | $16.78 | $13.75 | 818,957 |
| 2018-11-06 | $16.46 | $16.73 | $16.38 | $16.67 | $13.66 | 1,060,514 |
| 2018-11-05 | $16.31 | $16.68 | $16.31 | $16.47 | $13.49 | 1,429,362 |
| 2018-11-02 | $16.78 | $16.89 | $15.93 | $16.34 | $13.39 | 1,459,470 |
| 2018-11-01 | $16.63 | $16.88 | $16.53 | $16.78 | $13.75 | 1,076,969 |
| 2018-10-31 | $16.96 | $16.96 | $16.40 | $16.58 | $13.58 | 1,403,813 |
| 2018-10-30 | $16.82 | $17.12 | $16.79 | $16.96 | $13.89 | 1,324,348 |
| 2018-10-29 | $16.81 | $17.03 | $16.75 | $16.83 | $13.79 | 1,113,045 |
| 2018-10-26 | $17.10 | $17.15 | $16.66 | $16.73 | $13.70 | 942,325 |
| 2018-10-25 | $17.04 | $17.16 | $16.90 | $17.10 | $14.01 | 825,502 |
| 2018-10-24 | $16.96 | $17.22 | $16.90 | $17.06 | $13.97 | 1,103,622 |
| 2018-10-23 | $16.60 | $17.02 | $16.59 | $16.93 | $13.87 | 1,363,664 |
| 2018-10-22 | $16.71 | $16.89 | $16.60 | $16.62 | $13.61 | 1,031,865 |
| 2018-10-19 | $16.63 | $16.78 | $16.63 | $16.65 | $13.64 | 727,018 |
| 2018-10-18 | $16.57 | $16.80 | $16.56 | $16.68 | $13.66 | 1,247,727 |
| 2018-10-17 | $16.57 | $16.76 | $16.47 | $16.59 | $13.59 | 1,517,981 |
| 2018-10-16 | $16.13 | $16.67 | $16.02 | $16.57 | $13.57 | 1,150,573 |
| 2018-10-15 | $15.87 | $16.25 | $15.87 | $16.11 | $13.20 | 1,186,019 |
| 2018-10-12 | $16.25 | $16.29 | $15.87 | $15.90 | $13.02 | 1,352,206 |
| 2018-10-11 | $16.80 | $16.84 | $16.11 | $16.12 | $13.20 | 1,670,546 |
| 2018-10-10 | $16.68 | $16.95 | $16.66 | $16.79 | $13.75 | 1,452,667 |
| 2018-10-09 | $16.48 | $16.72 | $16.45 | $16.69 | $13.67 | 960,108 |
| 2018-10-08 | $16.11 | $16.58 | $16.11 | $16.49 | $13.51 | 1,001,479 |
| 2018-10-05 | $16.02 | $16.26 | $16.01 | $16.10 | $13.19 | 927,948 |
| 2018-10-04 | $15.89 | $16.07 | $15.70 | $16.00 | $13.11 | 1,420,844 |
| 2018-10-03 | $16.40 | $16.48 | $15.84 | $16.03 | $13.13 | 1,415,071 |
| 2018-10-02 | $16.47 | $16.64 | $16.39 | $16.41 | $13.44 | 1,108,037 |
| 2018-10-01 | $16.86 | $17.01 | $16.61 | $16.64 | $13.44 | 1,250,760 |
| 2018-09-28 | $16.57 | $16.88 | $16.57 | $16.86 | $13.62 | 1,061,283 |
| 2018-09-27 | $16.36 | $16.70 | $16.31 | $16.57 | $13.39 | 1,271,623 |
| 2018-09-26 | $16.61 | $16.69 | $16.32 | $16.32 | $13.18 | 1,145,384 |
| 2018-09-25 | $16.64 | $16.76 | $16.59 | $16.61 | $13.42 | 880,030 |
| 2018-09-24 | $16.78 | $16.78 | $16.45 | $16.64 | $13.44 | 1,137,719 |
| 2018-09-21 | $16.83 | $16.99 | $16.78 | $16.81 | $13.58 | 1,588,016 |
| 2018-09-20 | $16.66 | $16.89 | $16.55 | $16.88 | $13.64 | 861,900 |
| 2018-09-19 | $17.02 | $17.09 | $16.64 | $16.68 | $13.47 | 1,082,315 |
| 2018-09-18 | $17.20 | $17.26 | $17.01 | $17.01 | $13.74 | 996,732 |
| 2018-09-17 | $17.15 | $17.25 | $17.08 | $17.22 | $13.91 | 713,797 |
| 2018-09-14 | $17.28 | $17.29 | $16.99 | $17.14 | $13.85 | 1,404,122 |
| 2018-09-13 | $17.19 | $17.41 | $17.12 | $17.35 | $14.02 | 1,222,077 |
| 2018-09-12 | $16.99 | $17.15 | $16.93 | $17.13 | $13.84 | 1,670,749 |
| 2018-09-11 | $16.92 | $17.07 | $16.83 | $16.97 | $13.71 | 2,004,190 |
| 2018-09-10 | $16.92 | $17.10 | $16.89 | $17.01 | $13.74 | 2,078,417 |
| 2018-09-07 | $17.19 | $17.22 | $16.78 | $16.82 | $13.59 | 2,121,332 |
| 2018-09-06 | $17.39 | $17.41 | $17.29 | $17.30 | $13.98 | 825,137 |
| 2018-09-05 | $17.15 | $17.40 | $17.05 | $17.34 | $14.01 | 764,880 |
| 2018-09-04 | $17.50 | $17.54 | $17.17 | $17.19 | $13.89 | 985,367 |
| 2018-08-31 | $17.48 | $17.59 | $17.39 | $17.49 | $14.13 | 1,148,583 |
| 2018-08-30 | $17.56 | $17.63 | $17.44 | $17.50 | $14.14 | 1,052,141 |
| 2018-08-29 | $17.51 | $17.61 | $17.46 | $17.51 | $14.15 | 834,874 |
| 2018-08-28 | $17.23 | $17.47 | $17.19 | $17.46 | $14.10 | 1,606,609 |
| 2018-08-27 | $17.43 | $17.51 | $17.22 | $17.24 | $13.93 | 1,490,344 |
| 2018-08-24 | $17.45 | $17.54 | $17.35 | $17.41 | $14.06 | 775,326 |
| 2018-08-23 | $17.62 | $17.64 | $17.50 | $17.50 | $14.14 | 945,656 |
| 2018-08-22 | $17.55 | $17.65 | $17.54 | $17.59 | $14.21 | 2,789,465 |
| 2018-08-21 | $17.44 | $17.61 | $17.35 | $17.59 | $14.21 | 2,390,154 |
| 2018-08-20 | $17.52 | $17.67 | $17.40 | $17.46 | $14.10 | 1,614,278 |
| 2018-08-17 | $17.07 | $17.44 | $17.04 | $17.43 | $14.08 | 2,010,284 |
| 2018-08-16 | $17.10 | $17.11 | $16.68 | $17.04 | $13.77 | 1,351,221 |
| 2018-08-15 | $16.85 | $17.18 | $16.77 | $17.16 | $13.86 | 1,400,312 |
| 2018-08-14 | $16.66 | $16.92 | $16.66 | $16.83 | $13.60 | 840,288 |
| 2018-08-13 | $16.58 | $16.65 | $16.46 | $16.60 | $13.41 | 1,235,019 |
| 2018-08-10 | $16.59 | $16.65 | $16.47 | $16.50 | $13.33 | 776,924 |
| 2018-08-09 | $16.57 | $16.73 | $16.57 | $16.65 | $13.45 | 693,290 |
| 2018-08-08 | $16.79 | $16.79 | $16.45 | $16.54 | $13.36 | 915,230 |
| 2018-08-07 | $16.88 | $16.90 | $16.67 | $16.78 | $13.56 | 1,514,085 |
| 2018-08-06 | $16.62 | $16.98 | $16.57 | $16.90 | $13.65 | 2,064,684 |
| 2018-08-03 | $16.30 | $16.62 | $16.19 | $16.60 | $13.41 | 1,801,614 |
| 2018-08-02 | $15.73 | $16.13 | $15.73 | $16.12 | $13.02 | 1,778,766 |
| 2018-08-01 | $15.64 | $15.82 | $15.44 | $15.80 | $12.76 | 1,117,870 |
| 2018-07-31 | $15.50 | $15.86 | $15.43 | $15.76 | $12.73 | 1,014,949 |
| 2018-07-30 | $15.34 | $15.43 | $15.16 | $15.42 | $12.46 | 1,179,940 |
| 2018-07-27 | $15.74 | $15.86 | $15.20 | $15.35 | $12.40 | 1,266,115 |
| 2018-07-26 | $15.80 | $15.91 | $15.72 | $15.74 | $12.72 | 843,550 |
| 2018-07-25 | $15.67 | $15.86 | $15.67 | $15.78 | $12.75 | 743,502 |
| 2018-07-24 | $15.75 | $15.75 | $15.61 | $15.66 | $12.65 | 1,483,076 |
| 2018-07-23 | $15.72 | $15.79 | $15.61 | $15.76 | $12.73 | 1,298,979 |
| 2018-07-20 | $15.66 | $15.71 | $15.44 | $15.70 | $12.68 | 3,721,812 |
| 2018-07-19 | $15.45 | $15.75 | $15.38 | $15.68 | $12.67 | 2,881,279 |
| 2018-07-18 | $15.57 | $15.64 | $15.31 | $15.46 | $12.49 | 1,296,579 |
| 2018-07-17 | $15.89 | $15.97 | $15.60 | $15.62 | $12.62 | 1,377,085 |
| 2018-07-16 | $15.85 | $15.90 | $15.72 | $15.86 | $12.81 | 1,493,235 |
| 2018-07-13 | $16.00 | $16.11 | $15.79 | $15.85 | $12.80 | 1,352,298 |
| 2018-07-12 | $16.01 | $16.10 | $15.91 | $15.96 | $12.89 | 958,601 |
| 2018-07-11 | $15.98 | $16.08 | $15.92 | $16.02 | $12.94 | 4,148,055 |
| 2018-07-10 | $15.85 | $16.02 | $15.82 | $15.95 | $12.88 | 1,482,373 |
| 2018-07-09 | $16.08 | $16.10 | $15.71 | $15.86 | $12.81 | 1,756,766 |
| 2018-07-06 | $16.08 | $16.18 | $16.06 | $16.10 | $13.01 | 1,172,594 |
| 2018-07-05 | $15.85 | $16.01 | $15.70 | $16.01 | $12.93 | 1,640,247 |
| 2018-07-03 | $15.46 | $15.90 | $15.45 | $15.83 | $12.79 | 1,181,982 |
| 2018-07-02 | $15.77 | $15.83 | $15.17 | $15.48 | $12.51 | 1,956,927 |
| 2018-06-29 | $16.00 | $16.09 | $15.88 | $15.94 | $12.69 | 4,568,723 |
| 2018-06-28 | $15.96 | $16.08 | $15.90 | $16.05 | $12.78 | 1,748,844 |
| 2018-06-27 | $16.13 | $16.13 | $15.93 | $15.94 | $12.69 | 2,280,593 |
| 2018-06-26 | $16.02 | $16.06 | $15.92 | $16.02 | $12.75 | 1,884,762 |
| 2018-06-25 | $16.05 | $16.14 | $15.89 | $16.01 | $12.74 | 1,042,590 |
| 2018-06-22 | $16.00 | $16.07 | $15.90 | $16.04 | $12.77 | 3,592,621 |
| 2018-06-21 | $16.12 | $16.21 | $15.98 | $16.03 | $12.76 | 1,788,116 |
| 2018-06-20 | $15.63 | $16.15 | $15.63 | $16.10 | $12.82 | 2,590,519 |
| 2018-06-19 | $15.50 | $15.71 | $15.48 | $15.64 | $12.45 | 2,865,601 |
| 2018-06-18 | $15.48 | $15.63 | $15.39 | $15.50 | $12.34 | 2,353,728 |
| 2018-06-15 | $15.25 | $15.58 | $15.23 | $15.55 | $12.38 | 3,300,280 |
| 2018-06-14 | $14.88 | $15.24 | $14.85 | $15.22 | $12.12 | 2,030,509 |
| 2018-06-13 | $15.22 | $15.35 | $14.82 | $14.87 | $11.84 | 1,982,960 |
| 2018-06-12 | $14.81 | $15.25 | $14.77 | $15.21 | $12.11 | 1,945,817 |
| 2018-06-11 | $14.82 | $14.85 | $14.68 | $14.81 | $11.79 | 1,685,558 |
| 2018-06-08 | $14.87 | $14.99 | $14.82 | $14.86 | $11.83 | 1,957,039 |
| 2018-06-07 | $14.85 | $14.89 | $14.71 | $14.85 | $11.82 | 1,236,661 |
| 2018-06-06 | $14.85 | $14.91 | $14.62 | $14.81 | $11.79 | 1,854,219 |
| 2018-06-05 | $15.19 | $15.26 | $14.85 | $14.86 | $11.83 | 1,814,880 |
| 2018-06-04 | $15.14 | $15.18 | $14.94 | $15.04 | $11.97 | 2,019,825 |
| 2018-06-01 | $15.19 | $15.28 | $15.12 | $15.14 | $12.05 | 1,579,330 |
| 2018-05-31 | $15.28 | $15.31 | $15.17 | $15.22 | $12.12 | 2,254,495 |
| 2018-05-30 | $15.13 | $15.38 | $15.05 | $15.32 | $12.19 | 2,854,720 |
| 2018-05-29 | $14.96 | $15.20 | $14.89 | $15.16 | $12.07 | 1,168,808 |
| 2018-05-25 | $14.92 | $15.01 | $14.88 | $14.96 | $11.91 | 728,315 |
| 2018-05-24 | $15.00 | $15.00 | $14.77 | $14.88 | $11.84 | 842,617 |
| 2018-05-23 | $14.71 | $15.02 | $14.65 | $14.92 | $11.88 | 2,257,372 |
| 2018-05-22 | $14.75 | $14.82 | $14.62 | $14.63 | $11.65 | 1,483,690 |
| 2018-05-21 | $14.59 | $14.80 | $14.41 | $14.72 | $11.72 | 985,928 |
| 2018-05-18 | $14.68 | $14.69 | $14.51 | $14.54 | $11.57 | 997,482 |
| 2018-05-17 | $14.61 | $14.71 | $14.45 | $14.60 | $11.62 | 1,287,567 |
| 2018-05-16 | $14.96 | $14.96 | $14.58 | $14.59 | $11.61 | 1,616,665 |
| 2018-05-15 | $15.02 | $15.02 | $14.82 | $14.82 | $11.80 | 1,830,130 |
| 2018-05-14 | $15.40 | $15.42 | $15.06 | $15.09 | $12.01 | 1,614,212 |
| 2018-05-11 | $15.50 | $15.55 | $15.38 | $15.40 | $12.26 | 1,077,491 |
| 2018-05-10 | $15.30 | $15.48 | $15.30 | $15.44 | $12.29 | 967,569 |
| 2018-05-09 | $15.08 | $15.26 | $15.01 | $15.26 | $12.15 | 887,869 |
| 2018-05-08 | $15.12 | $15.20 | $14.98 | $15.13 | $12.04 | 1,356,432 |
| 2018-05-07 | $14.88 | $15.28 | $14.85 | $15.21 | $12.11 | 1,522,422 |
| 2018-05-04 | $14.96 | $14.98 | $14.65 | $14.88 | $11.84 | 2,513,756 |
| 2018-05-03 | $14.71 | $14.86 | $14.61 | $14.83 | $11.80 | 2,213,081 |
| 2018-05-02 | $15.00 | $15.04 | $14.70 | $14.77 | $11.76 | 2,364,820 |
| 2018-05-01 | $14.98 | $15.12 | $14.80 | $15.00 | $11.94 | 2,401,932 |
| 2018-04-30 | $14.98 | $15.05 | $14.89 | $14.94 | $11.89 | 1,322,024 |
| 2018-04-27 | $14.67 | $15.07 | $14.67 | $14.97 | $11.92 | 1,397,751 |
| 2018-04-26 | $14.61 | $14.76 | $14.56 | $14.59 | $11.61 | 1,464,357 |
| 2018-04-25 | $14.35 | $14.55 | $14.34 | $14.51 | $11.55 | 1,863,011 |
| 2018-04-24 | $14.54 | $14.76 | $14.47 | $14.67 | $11.68 | 1,884,831 |
| 2018-04-23 | $14.54 | $14.60 | $14.38 | $14.49 | $11.53 | 1,039,860 |
| 2018-04-20 | $14.88 | $14.94 | $14.49 | $14.50 | $11.54 | 1,942,721 |
| 2018-04-19 | $15.21 | $15.21 | $14.71 | $14.92 | $11.88 | 1,815,207 |
| 2018-04-18 | $15.33 | $15.35 | $15.20 | $15.21 | $12.11 | 1,278,715 |
| 2018-04-17 | $15.06 | $15.35 | $15.05 | $15.30 | $12.18 | 1,453,067 |
| 2018-04-16 | $14.86 | $15.09 | $14.77 | $15.06 | $11.99 | 2,088,221 |
| 2018-04-13 | $14.54 | $14.88 | $14.45 | $14.83 | $11.80 | 1,797,745 |
| 2018-04-12 | $14.90 | $14.94 | $14.50 | $14.53 | $11.57 | 1,899,034 |
| 2018-04-11 | $14.95 | $15.10 | $14.88 | $14.91 | $11.87 | 1,046,925 |
| 2018-04-10 | $15.23 | $15.23 | $14.92 | $14.96 | $11.91 | 1,527,970 |
| 2018-04-09 | $15.37 | $15.37 | $15.16 | $15.18 | $12.08 | 1,228,407 |
| 2018-04-06 | $15.39 | $15.57 | $15.30 | $15.36 | $12.23 | 1,001,826 |
| 2018-04-05 | $15.42 | $15.48 | $15.14 | $15.39 | $12.25 | 857,930 |
| 2018-04-04 | $15.05 | $15.46 | $15.05 | $15.45 | $12.30 | 1,400,732 |
| 2018-04-03 | $15.02 | $15.16 | $14.80 | $15.11 | $12.03 | 1,316,093 |
| 2018-04-02 | $15.39 | $15.41 | $14.94 | $14.98 | $11.92 | 1,274,279 |
| 2018-03-29 | $15.42 | $15.65 | $15.34 | $15.57 | $12.21 | 1,994,558 |
| 2018-03-28 | $15.25 | $15.54 | $15.14 | $15.42 | $12.09 | 1,320,037 |
| 2018-03-27 | $14.80 | $15.20 | $14.75 | $15.06 | $11.81 | 1,347,840 |
| 2018-03-26 | $14.86 | $14.92 | $14.68 | $14.89 | $11.67 | 1,204,948 |
| 2018-03-23 | $14.95 | $14.98 | $14.74 | $14.74 | $11.56 | 1,697,148 |
| 2018-03-22 | $14.95 | $15.24 | $14.89 | $14.92 | $11.70 | 1,339,347 |
| 2018-03-21 | $15.05 | $15.12 | $14.85 | $14.95 | $11.72 | 1,345,275 |
| 2018-03-20 | $15.15 | $15.25 | $14.97 | $15.05 | $11.80 | 1,581,766 |
| 2018-03-19 | $15.14 | $15.18 | $14.95 | $15.17 | $11.89 | 1,161,277 |
| 2018-03-16 | $15.09 | $15.19 | $14.92 | $15.17 | $11.89 | 1,423,869 |
| 2018-03-15 | $15.16 | $15.17 | $14.99 | $15.08 | $11.82 | 1,929,009 |
| 2018-03-14 | $15.10 | $15.24 | $15.00 | $15.10 | $11.84 | 1,331,793 |
| 2018-03-13 | $15.28 | $15.40 | $15.08 | $15.12 | $11.85 | 1,279,847 |
| 2018-03-12 | $15.06 | $15.26 | $15.03 | $15.23 | $11.94 | 1,240,029 |
| 2018-03-09 | $15.07 | $15.09 | $14.89 | $15.09 | $11.83 | 1,101,162 |
| 2018-03-08 | $15.06 | $15.21 | $14.97 | $15.02 | $11.78 | 791,676 |
| 2018-03-07 | $14.95 | $15.12 | $14.91 | $15.08 | $11.82 | 1,179,953 |
| 2018-03-06 | $14.94 | $15.04 | $14.76 | $14.95 | $11.72 | 1,218,363 |
| 2018-03-05 | $14.71 | $15.04 | $14.71 | $14.94 | $11.71 | 1,378,990 |
| 2018-03-02 | $14.52 | $14.80 | $14.47 | $14.78 | $11.59 | 1,323,734 |
| 2018-03-01 | $14.43 | $14.79 | $14.13 | $14.60 | $11.45 | 1,951,915 |
| 2018-02-28 | $14.88 | $15.04 | $14.34 | $14.37 | $11.27 | 2,219,662 |
| 2018-02-27 | $15.18 | $15.24 | $14.70 | $14.70 | $11.52 | 1,686,897 |
| 2018-02-26 | $15.34 | $15.35 | $15.12 | $15.21 | $11.92 | 1,477,082 |
| 2018-02-23 | $15.16 | $15.31 | $15.03 | $15.25 | $11.96 | 990,100 |
| 2018-02-22 | $14.93 | $15.20 | $14.84 | $15.05 | $11.80 | 1,336,174 |
| 2018-02-21 | $15.06 | $15.21 | $14.81 | $14.83 | $11.63 | 1,419,557 |
| 2018-02-20 | $15.35 | $15.44 | $14.98 | $15.05 | $11.80 | 1,772,769 |
| 2018-02-16 | $15.11 | $15.45 | $15.09 | $15.40 | $12.07 | 2,012,375 |
| 2018-02-15 | $14.90 | $15.34 | $14.89 | $15.07 | $11.81 | 1,934,480 |
| 2018-02-14 | $15.00 | $15.07 | $14.76 | $14.88 | $11.67 | 2,179,096 |
| 2018-02-13 | $15.22 | $15.30 | $15.00 | $15.14 | $11.87 | 2,713,082 |
| 2018-02-12 | $15.44 | $15.49 | $14.86 | $15.23 | $11.94 | 2,959,964 |
| 2018-02-09 | $15.00 | $15.49 | $14.83 | $15.39 | $12.07 | 2,016,772 |
| 2018-02-08 | $15.34 | $15.35 | $14.91 | $14.91 | $11.69 | 1,909,066 |
| 2018-02-07 | $15.59 | $15.90 | $15.34 | $15.35 | $12.03 | 1,512,471 |
| 2018-02-06 | $15.36 | $15.80 | $15.24 | $15.61 | $12.24 | 1,778,472 |
| 2018-02-05 | $16.00 | $16.25 | $15.54 | $15.56 | $12.20 | 1,956,354 |
| 2018-02-02 | $15.90 | $16.18 | $15.50 | $16.05 | $12.58 | 2,082,680 |
| 2018-02-01 | $16.27 | $16.49 | $15.92 | $15.98 | $12.53 | 2,138,538 |
| 2018-01-31 | $16.02 | $16.30 | $16.00 | $16.30 | $12.78 | 1,759,059 |
| 2018-01-30 | $16.08 | $16.18 | $15.94 | $15.95 | $12.50 | 1,669,542 |
| 2018-01-29 | $16.30 | $16.35 | $16.08 | $16.16 | $12.67 | 1,022,983 |
| 2018-01-26 | $16.68 | $16.71 | $16.31 | $16.35 | $12.82 | 1,566,676 |
| 2018-01-25 | $16.63 | $16.69 | $16.54 | $16.66 | $13.06 | 1,024,578 |
| 2018-01-24 | $16.78 | $16.82 | $16.58 | $16.64 | $13.05 | 2,479,318 |
| 2018-01-23 | $16.62 | $16.80 | $16.51 | $16.78 | $13.16 | 2,116,741 |
| 2018-01-22 | $16.37 | $16.60 | $16.36 | $16.56 | $12.98 | 1,993,731 |
| 2018-01-19 | $16.29 | $16.41 | $16.22 | $16.36 | $12.83 | 2,292,345 |
| 2018-01-18 | $16.44 | $16.50 | $16.21 | $16.33 | $12.80 | 1,531,950 |
| 2018-01-17 | $16.30 | $16.56 | $16.22 | $16.50 | $12.94 | 1,955,676 |
| 2018-01-16 | $16.40 | $16.64 | $16.27 | $16.27 | $12.76 | 1,953,902 |
| 2018-01-12 | $16.60 | $16.69 | $16.31 | $16.34 | $12.81 | 1,042,872 |
| 2018-01-11 | $16.73 | $16.86 | $16.58 | $16.59 | $13.01 | 1,293,663 |
| 2018-01-10 | $16.94 | $16.94 | $16.61 | $16.74 | $13.12 | 1,457,830 |
| 2018-01-09 | $17.39 | $17.41 | $16.97 | $16.99 | $13.32 | 1,695,086 |
| 2018-01-08 | $17.39 | $17.50 | $17.31 | $17.42 | $13.66 | 892,988 |
| 2018-01-05 | $17.61 | $17.61 | $17.28 | $17.39 | $13.63 | 1,153,327 |
| 2018-01-04 | $17.75 | $17.82 | $17.47 | $17.49 | $13.71 | 1,482,176 |
| 2018-01-03 | $17.78 | $17.99 | $17.64 | $17.78 | $13.94 | 1,405,597 |
| 2018-01-02 | $17.75 | $17.85 | $17.62 | $17.79 | $13.95 | 1,548,968 |
| 2017-12-29 | $18.02 | $18.10 | $17.90 | $17.99 | $13.92 | 1,651,490 |
| 2017-12-28 | $17.99 | $18.04 | $17.83 | $18.02 | $13.95 | 1,450,037 |
| 2017-12-27 | $18.05 | $18.09 | $17.92 | $18.01 | $13.94 | 953,219 |
| 2017-12-26 | $17.65 | $18.04 | $17.65 | $17.97 | $13.91 | 1,660,685 |
| 2017-12-22 | $17.65 | $17.81 | $17.63 | $17.71 | $13.71 | 1,162,048 |
| 2017-12-21 | $17.80 | $17.84 | $17.58 | $17.64 | $13.65 | 1,009,111 |
| 2017-12-20 | $18.19 | $18.30 | $17.78 | $17.78 | $13.76 | 1,657,476 |
| 2017-12-19 | $18.82 | $18.95 | $18.09 | $18.24 | $14.12 | 4,224,543 |
| 2017-12-18 | $18.83 | $19.03 | $18.77 | $18.92 | $14.64 | 1,975,516 |
| 2017-12-15 | $18.56 | $18.73 | $18.45 | $18.67 | $14.45 | 2,310,192 |
| 2017-12-14 | $18.42 | $18.53 | $18.35 | $18.39 | $14.23 | 1,956,569 |
| 2017-12-13 | $18.15 | $18.59 | $18.15 | $18.46 | $14.29 | 2,683,790 |
| 2017-12-12 | $18.03 | $18.21 | $18.00 | $18.11 | $14.02 | 1,788,490 |
| 2017-12-11 | $18.07 | $18.12 | $17.97 | $18.04 | $13.96 | 1,747,003 |
| 2017-12-08 | $17.93 | $18.12 | $17.93 | $18.02 | $13.95 | 973,146 |
| 2017-12-07 | $17.91 | $18.01 | $17.81 | $17.93 | $13.88 | 781,873 |
| 2017-12-06 | $17.94 | $17.94 | $17.72 | $17.89 | $13.85 | 926,010 |
| 2017-12-05 | $17.91 | $17.99 | $17.83 | $17.85 | $13.82 | 915,683 |
| 2017-12-04 | $18.02 | $18.15 | $17.85 | $17.86 | $13.82 | 843,814 |
| 2017-12-01 | $17.91 | $18.08 | $17.75 | $17.98 | $13.92 | 1,070,037 |
| 2017-11-30 | $18.13 | $18.17 | $17.86 | $17.87 | $13.83 | 1,523,523 |
| 2017-11-29 | $18.41 | $18.46 | $18.10 | $18.14 | $14.04 | 1,679,043 |
| 2017-11-28 | $18.44 | $18.50 | $18.36 | $18.45 | $14.28 | 1,348,864 |
| 2017-11-27 | $18.43 | $18.52 | $18.37 | $18.46 | $14.29 | 1,106,618 |
| 2017-11-24 | $18.39 | $18.46 | $18.33 | $18.45 | $14.28 | 545,241 |
| 2017-11-22 | $18.33 | $18.45 | $18.24 | $18.38 | $14.23 | 1,011,317 |
| 2017-11-21 | $18.27 | $18.38 | $18.22 | $18.37 | $14.22 | 918,109 |
| 2017-11-20 | $18.26 | $18.30 | $18.09 | $18.18 | $14.07 | 897,821 |
| 2017-11-17 | $18.08 | $18.21 | $18.07 | $18.20 | $14.09 | 895,151 |
| 2017-11-16 | $17.95 | $18.24 | $17.84 | $18.15 | $14.05 | 1,248,019 |
| 2017-11-15 | $18.14 | $18.15 | $17.97 | $17.99 | $13.92 | 1,077,898 |
| 2017-11-14 | $18.11 | $18.29 | $18.05 | $18.19 | $14.08 | 1,243,449 |
| 2017-11-13 | $18.27 | $18.34 | $18.11 | $18.17 | $14.06 | 960,315 |
| 2017-11-10 | $17.98 | $18.33 | $17.96 | $18.29 | $14.16 | 1,158,835 |
| 2017-11-09 | $18.01 | $18.18 | $18.01 | $18.09 | $14.00 | 1,186,295 |
| 2017-11-08 | $17.68 | $18.07 | $17.65 | $18.01 | $13.94 | 1,760,105 |
| 2017-11-07 | $17.60 | $17.68 | $17.47 | $17.68 | $13.68 | 1,751,232 |
| 2017-11-06 | $17.73 | $17.86 | $17.53 | $17.60 | $13.62 | 1,654,094 |
| 2017-11-03 | $17.25 | $17.70 | $17.25 | $17.34 | $13.42 | 1,329,847 |
| 2017-11-02 | $17.45 | $17.67 | $17.39 | $17.52 | $13.56 | 1,986,810 |
| 2017-11-01 | $17.35 | $17.44 | $17.27 | $17.38 | $13.45 | 1,136,726 |
| 2017-10-31 | $17.50 | $17.50 | $17.27 | $17.38 | $13.45 | 1,282,581 |
| 2017-10-30 | $17.45 | $17.58 | $17.43 | $17.49 | $13.54 | 881,239 |
| 2017-10-27 | $17.33 | $17.57 | $17.30 | $17.51 | $13.55 | 1,303,700 |
| 2017-10-26 | $17.49 | $17.55 | $17.29 | $17.30 | $13.39 | 1,207,203 |
| 2017-10-25 | $17.34 | $17.56 | $17.27 | $17.43 | $13.49 | 966,335 |
| 2017-10-24 | $17.82 | $17.84 | $17.49 | $17.49 | $13.54 | 958,135 |
| 2017-10-23 | $17.94 | $17.99 | $17.79 | $17.82 | $13.79 | 566,902 |
| 2017-10-20 | $17.87 | $17.95 | $17.73 | $17.93 | $13.88 | 682,406 |
| 2017-10-19 | $18.06 | $18.06 | $17.81 | $17.82 | $13.79 | 707,047 |
| 2017-10-18 | $18.02 | $18.12 | $17.91 | $17.97 | $13.91 | 867,030 |
| 2017-10-17 | $17.97 | $18.10 | $17.95 | $18.06 | $13.98 | 633,814 |
| 2017-10-16 | $18.09 | $18.09 | $17.88 | $18.02 | $13.95 | 722,415 |
| 2017-10-13 | $18.12 | $18.18 | $17.92 | $18.08 | $13.99 | 1,426,165 |
| 2017-10-12 | $17.87 | $18.08 | $17.66 | $18.05 | $13.97 | 1,536,121 |
| 2017-10-11 | $17.68 | $17.76 | $17.61 | $17.63 | $13.64 | 909,838 |
| 2017-10-10 | $17.67 | $17.73 | $17.54 | $17.65 | $13.66 | 821,578 |
| 2017-10-09 | $17.67 | $17.81 | $17.66 | $17.67 | $13.68 | 895,773 |
| 2017-10-06 | $17.53 | $17.74 | $17.34 | $17.67 | $13.68 | 1,205,208 |
| 2017-10-05 | $17.65 | $17.77 | $17.60 | $17.61 | $13.63 | 2,444,029 |
| 2017-10-04 | $17.66 | $17.72 | $17.53 | $17.60 | $13.62 | 1,133,497 |
| 2017-10-03 | $17.55 | $17.70 | $17.50 | $17.61 | $13.63 | 1,159,404 |
| 2017-10-02 | $17.57 | $17.62 | $17.45 | $17.56 | $13.59 | 1,449,723 |
| 2017-09-29 | $17.72 | $17.91 | $17.70 | $17.73 | $13.54 | 1,679,938 |
| 2017-09-28 | $17.48 | $17.80 | $17.45 | $17.79 | $13.59 | 1,375,297 |
| 2017-09-27 | $17.78 | $17.84 | $17.38 | $17.49 | $13.36 | 2,665,539 |
| 2017-09-26 | $17.98 | $18.00 | $17.85 | $17.87 | $13.65 | 1,240,030 |
| 2017-09-25 | $18.03 | $18.10 | $17.97 | $18.02 | $13.77 | 1,226,546 |
| 2017-09-22 | $18.47 | $18.47 | $18.02 | $18.06 | $13.80 | 1,331,521 |
| 2017-09-21 | $18.30 | $18.37 | $18.20 | $18.24 | $13.93 | 941,449 |
| 2017-09-20 | $18.53 | $18.60 | $18.24 | $18.29 | $13.97 | 1,205,343 |
| 2017-09-19 | $18.72 | $18.75 | $18.41 | $18.50 | $14.13 | 845,807 |
| 2017-09-18 | $18.72 | $18.77 | $18.64 | $18.69 | $14.28 | 1,050,744 |
| 2017-09-15 | $18.64 | $18.79 | $18.43 | $18.74 | $14.32 | 1,785,232 |
| 2017-09-14 | $18.50 | $18.58 | $18.34 | $18.57 | $14.19 | 1,434,091 |
| 2017-09-13 | $18.57 | $18.60 | $18.44 | $18.48 | $14.12 | 922,168 |
| 2017-09-12 | $18.87 | $18.96 | $18.54 | $18.57 | $14.19 | 985,837 |
| 2017-09-11 | $18.80 | $19.07 | $18.80 | $18.93 | $14.46 | 891,898 |
| 2017-09-08 | $18.84 | $18.97 | $18.80 | $18.86 | $14.41 | 711,815 |
| 2017-09-07 | $18.83 | $18.91 | $18.75 | $18.86 | $14.41 | 606,305 |
| 2017-09-06 | $18.80 | $18.89 | $18.74 | $18.77 | $14.34 | 1,184,392 |
| 2017-09-05 | $18.71 | $18.80 | $18.62 | $18.78 | $14.35 | 924,800 |
| 2017-09-01 | $18.73 | $18.79 | $18.63 | $18.67 | $14.26 | 711,568 |
| 2017-08-31 | $18.50 | $18.78 | $18.41 | $18.73 | $14.31 | 1,260,707 |
| 2017-08-30 | $18.23 | $18.42 | $18.09 | $18.40 | $14.06 | 2,008,611 |
| 2017-08-29 | $18.38 | $18.46 | $18.21 | $18.25 | $13.94 | 923,236 |
| 2017-08-28 | $18.39 | $18.45 | $18.23 | $18.33 | $14.00 | 812,779 |
| 2017-08-25 | $18.46 | $18.52 | $18.33 | $18.41 | $14.06 | 716,374 |
| 2017-08-24 | $18.23 | $18.51 | $18.23 | $18.39 | $14.05 | 1,104,488 |
| 2017-08-23 | $18.18 | $18.34 | $18.09 | $18.23 | $13.93 | 584,906 |
| 2017-08-22 | $18.19 | $18.28 | $18.04 | $18.18 | $13.89 | 1,127,628 |
| 2017-08-21 | $18.06 | $18.17 | $17.98 | $18.15 | $13.87 | 1,362,989 |
| 2017-08-18 | $18.05 | $18.14 | $17.81 | $17.94 | $13.71 | 1,240,054 |
| 2017-08-17 | $18.02 | $18.25 | $17.98 | $18.18 | $13.89 | 1,344,854 |
| 2017-08-16 | $18.00 | $18.23 | $17.84 | $18.11 | $13.84 | 2,263,536 |
| 2017-08-15 | $18.21 | $18.21 | $17.96 | $18.09 | $13.82 | 1,150,379 |
| 2017-08-14 | $18.00 | $18.28 | $17.96 | $18.24 | $13.93 | 1,033,907 |
| 2017-08-11 | $17.77 | $18.01 | $17.74 | $17.92 | $13.69 | 1,042,882 |
| 2017-08-10 | $18.07 | $18.08 | $17.84 | $17.94 | $13.71 | 1,549,047 |
| 2017-08-09 | $18.00 | $18.09 | $17.82 | $18.07 | $13.80 | 1,993,571 |
| 2017-08-08 | $18.24 | $18.28 | $18.02 | $18.03 | $13.77 | 1,631,232 |
| 2017-08-07 | $18.31 | $18.32 | $18.18 | $18.27 | $13.96 | 1,630,287 |
| 2017-08-04 | $18.35 | $18.46 | $18.19 | $18.29 | $13.97 | 788,538 |
| 2017-08-03 | $18.06 | $18.49 | $18.00 | $18.42 | $14.07 | 1,710,780 |
| 2017-08-02 | $18.38 | $18.46 | $18.06 | $18.23 | $13.93 | 1,836,758 |
| 2017-08-01 | $18.65 | $18.71 | $18.33 | $18.44 | $14.09 | 1,877,491 |
| 2017-07-31 | $18.48 | $18.67 | $18.37 | $18.62 | $14.22 | 1,720,580 |
| 2017-07-28 | $18.54 | $18.54 | $18.34 | $18.46 | $14.10 | 1,632,404 |
| 2017-07-27 | $18.44 | $18.61 | $18.32 | $18.49 | $14.13 | 1,245,980 |
| 2017-07-26 | $18.49 | $18.62 | $18.34 | $18.50 | $14.13 | 1,363,524 |
| 2017-07-25 | $18.50 | $18.58 | $18.36 | $18.54 | $14.16 | 2,412,026 |
| 2017-07-24 | $18.72 | $18.72 | $18.47 | $18.57 | $14.19 | 1,951,029 |
| 2017-07-21 | $18.84 | $18.84 | $18.46 | $18.67 | $14.26 | 1,479,908 |
| 2017-07-20 | $18.76 | $18.86 | $18.65 | $18.66 | $14.26 | 2,027,380 |
| 2017-07-19 | $18.45 | $18.79 | $18.42 | $18.72 | $14.30 | 1,565,910 |
| 2017-07-18 | $18.63 | $18.64 | $18.41 | $18.42 | $14.07 | 2,663,053 |
| 2017-07-17 | $18.48 | $18.68 | $18.48 | $18.64 | $14.24 | 1,924,196 |
| 2017-07-14 | $18.64 | $18.73 | $18.55 | $18.61 | $14.22 | 2,059,241 |
| 2017-07-13 | $18.73 | $18.76 | $18.47 | $18.52 | $14.15 | 2,869,743 |
| 2017-07-12 | $18.47 | $18.66 | $18.39 | $18.53 | $14.16 | 3,451,440 |
| 2017-07-11 | $18.41 | $18.42 | $18.11 | $18.30 | $13.98 | 3,273,058 |
| 2017-07-10 | $19.04 | $19.06 | $18.41 | $18.42 | $14.07 | 3,783,776 |
| 2017-07-07 | $19.06 | $19.22 | $18.78 | $19.02 | $14.53 | 4,621,918 |
| 2017-07-06 | $20.12 | $20.14 | $19.27 | $19.33 | $14.77 | 3,046,428 |
| 2017-07-05 | $20.30 | $20.33 | $20.02 | $20.16 | $15.40 | 5,193,989 |
| 2017-07-03 | $20.20 | $20.41 | $20.18 | $20.30 | $15.51 | 3,021,549 |
| 2017-06-30 | $19.94 | $20.31 | $19.92 | $20.14 | $15.39 | 4,897,761 |
| 2017-06-29 | $20.41 | $20.46 | $19.73 | $19.79 | $15.12 | 13,214,789 |
| 2017-06-28 | $21.55 | $21.72 | $21.41 | $21.60 | $16.31 | 2,572,921 |
| 2017-06-27 | $21.73 | $21.85 | $21.48 | $21.52 | $16.25 | 1,404,516 |
| 2017-06-26 | $21.75 | $21.81 | $21.54 | $21.80 | $16.46 | 1,237,309 |
| 2017-06-23 | $21.54 | $21.79 | $21.50 | $21.64 | $16.34 | 1,663,239 |
| 2017-06-22 | $21.37 | $21.72 | $21.33 | $21.51 | $16.24 | 1,975,105 |
| 2017-06-21 | $21.29 | $21.42 | $21.23 | $21.38 | $16.15 | 1,137,827 |
| 2017-06-20 | $21.28 | $21.39 | $21.13 | $21.29 | $16.08 | 1,083,906 |
| 2017-06-19 | $21.14 | $21.30 | $21.11 | $21.25 | $16.05 | 1,060,064 |
| 2017-06-16 | $20.98 | $21.23 | $20.97 | $21.22 | $16.02 | 1,807,158 |
| 2017-06-15 | $20.85 | $21.13 | $20.82 | $21.05 | $15.90 | 1,271,412 |
| 2017-06-14 | $21.15 | $21.35 | $20.89 | $20.99 | $15.85 | 1,337,156 |
| 2017-06-13 | $21.06 | $21.09 | $20.88 | $21.00 | $15.86 | 1,046,702 |
| 2017-06-12 | $20.73 | $21.12 | $20.71 | $21.09 | $15.93 | 1,341,727 |
| 2017-06-09 | $20.57 | $20.81 | $20.46 | $20.73 | $15.65 | 1,751,708 |
| 2017-06-08 | $20.75 | $20.75 | $20.41 | $20.60 | $15.56 | 815,332 |
| 2017-06-07 | $20.76 | $20.87 | $20.69 | $20.72 | $15.65 | 622,224 |
| 2017-06-06 | $20.97 | $20.97 | $20.71 | $20.74 | $15.66 | 1,565,607 |
| 2017-06-05 | $20.88 | $21.01 | $20.79 | $20.94 | $15.81 | 1,264,690 |
| 2017-06-02 | $20.82 | $21.08 | $20.75 | $20.98 | $15.84 | 1,130,054 |
| 2017-06-01 | $20.33 | $20.72 | $20.24 | $20.63 | $15.58 | 1,466,464 |
| 2017-05-31 | $20.25 | $20.40 | $20.23 | $20.34 | $15.36 | 1,591,568 |
| 2017-05-30 | $20.21 | $20.41 | $20.10 | $20.21 | $15.26 | 705,325 |
| 2017-05-26 | $20.54 | $20.55 | $20.14 | $20.25 | $15.29 | 580,737 |
| 2017-05-25 | $20.62 | $20.77 | $20.42 | $20.48 | $15.47 | 1,465,849 |
| 2017-05-24 | $20.57 | $20.78 | $20.51 | $20.57 | $15.53 | 1,043,176 |
| 2017-05-23 | $20.63 | $20.76 | $20.54 | $20.55 | $15.52 | 1,369,624 |
| 2017-05-22 | $20.39 | $20.59 | $20.35 | $20.52 | $15.50 | 1,332,366 |
| 2017-05-19 | $20.16 | $20.45 | $20.05 | $20.39 | $15.40 | 1,524,259 |
| 2017-05-18 | $20.00 | $20.23 | $19.79 | $20.17 | $15.23 | 2,621,231 |
| 2017-05-17 | $19.95 | $20.14 | $19.90 | $19.95 | $15.07 | 2,195,249 |
| 2017-05-16 | $20.02 | $20.06 | $19.81 | $19.88 | $15.01 | 864,724 |
| 2017-05-15 | $19.80 | $20.28 | $19.80 | $20.02 | $15.12 | 1,548,798 |
| 2017-05-12 | $19.60 | $19.92 | $19.55 | $19.79 | $14.95 | 2,946,506 |
| 2017-05-11 | $19.28 | $19.64 | $19.13 | $19.56 | $14.77 | 1,465,248 |
| 2017-05-10 | $19.08 | $19.40 | $19.06 | $19.34 | $14.61 | 1,364,356 |
| 2017-05-09 | $19.19 | $19.28 | $18.98 | $19.07 | $14.40 | 1,065,400 |
| 2017-05-08 | $19.22 | $19.35 | $19.05 | $19.21 | $14.51 | 1,329,401 |
| 2017-05-05 | $19.05 | $19.28 | $19.01 | $19.27 | $14.55 | 1,032,882 |
| 2017-05-04 | $18.87 | $19.07 | $18.75 | $19.01 | $14.36 | 1,760,526 |
| 2017-05-03 | $19.60 | $19.63 | $18.83 | $19.03 | $14.37 | 1,581,976 |
| 2017-05-02 | $19.61 | $19.64 | $19.19 | $19.25 | $14.54 | 1,609,429 |
| 2017-05-01 | $19.63 | $19.76 | $19.50 | $19.63 | $14.82 | 1,196,677 |
| 2017-04-28 | $19.82 | $19.84 | $19.55 | $19.64 | $14.83 | 862,851 |
| 2017-04-27 | $19.90 | $20.03 | $19.83 | $19.87 | $15.01 | 668,289 |
| 2017-04-26 | $20.03 | $20.08 | $19.87 | $19.90 | $15.03 | 1,134,060 |
| 2017-04-25 | $19.99 | $20.19 | $19.95 | $20.11 | $15.19 | 957,594 |
| 2017-04-24 | $20.38 | $20.41 | $19.75 | $19.98 | $15.09 | 1,354,541 |
| 2017-04-21 | $20.35 | $20.39 | $20.26 | $20.31 | $15.34 | 1,050,004 |
| 2017-04-20 | $20.34 | $20.40 | $20.22 | $20.32 | $15.35 | 995,469 |
| 2017-04-19 | $20.35 | $20.46 | $20.29 | $20.33 | $15.35 | 1,130,253 |
| 2017-04-18 | $20.21 | $20.39 | $20.20 | $20.36 | $15.38 | 964,162 |
| 2017-04-17 | $20.01 | $20.26 | $20.00 | $20.23 | $15.28 | 1,420,781 |
| 2017-04-13 | $20.16 | $20.23 | $19.89 | $19.98 | $15.09 | 1,677,776 |
| 2017-04-12 | $20.20 | $20.23 | $19.99 | $20.09 | $15.17 | 1,651,036 |
| 2017-04-11 | $20.11 | $20.22 | $20.02 | $20.19 | $15.25 | 1,004,443 |
| 2017-04-10 | $20.00 | $20.09 | $19.91 | $20.03 | $15.13 | 1,209,468 |
| 2017-04-07 | $19.75 | $19.98 | $19.69 | $19.96 | $15.07 | 1,690,515 |
| 2017-04-06 | $19.53 | $19.76 | $19.46 | $19.65 | $14.84 | 2,848,788 |
| 2017-04-05 | $19.56 | $19.72 | $19.48 | $19.54 | $14.76 | 2,052,593 |
| 2017-04-04 | $19.77 | $19.86 | $19.53 | $19.60 | $14.80 | 1,363,523 |
| 2017-04-03 | $19.87 | $19.97 | $19.74 | $19.82 | $14.97 | 1,946,847 |
| 2017-03-31 | $19.84 | $19.99 | $19.76 | $19.87 | $14.84 | 3,254,272 |
| 2017-03-30 | $19.71 | $19.79 | $19.54 | $19.77 | $14.76 | 1,397,895 |
| 2017-03-29 | $19.73 | $19.82 | $19.62 | $19.76 | $14.75 | 1,084,993 |
| 2017-03-28 | $19.58 | $19.75 | $19.39 | $19.75 | $14.75 | 1,866,133 |
| 2017-03-27 | $19.46 | $19.72 | $19.44 | $19.56 | $14.61 | 1,682,891 |
| 2017-03-24 | $19.39 | $19.55 | $19.28 | $19.46 | $14.53 | 1,572,852 |
| 2017-03-23 | $19.07 | $19.51 | $18.94 | $19.29 | $14.40 | 1,447,794 |
| 2017-03-22 | $18.96 | $19.08 | $18.73 | $19.07 | $14.24 | 1,999,815 |
| 2017-03-21 | $18.99 | $19.04 | $18.69 | $18.85 | $14.08 | 2,377,487 |
| 2017-03-20 | $18.99 | $19.09 | $18.81 | $18.89 | $14.11 | 1,820,683 |
| 2017-03-17 | $18.86 | $19.04 | $18.75 | $19.02 | $14.20 | 1,544,477 |
| 2017-03-16 | $18.73 | $19.00 | $18.70 | $18.81 | $14.05 | 2,452,343 |
| 2017-03-15 | $18.38 | $18.85 | $18.36 | $18.78 | $14.02 | 2,859,071 |
| 2017-03-14 | $18.22 | $18.47 | $18.18 | $18.41 | $13.75 | 10,334,992 |
| 2017-03-13 | $18.90 | $19.08 | $18.85 | $18.90 | $14.11 | 926,662 |
| 2017-03-10 | $18.99 | $19.17 | $18.72 | $18.90 | $14.11 | 857,999 |
| 2017-03-09 | $19.02 | $19.18 | $18.70 | $18.78 | $14.02 | 729,561 |
| 2017-03-08 | $19.51 | $19.51 | $19.07 | $19.08 | $14.25 | 682,295 |
| 2017-03-07 | $19.56 | $19.70 | $19.49 | $19.62 | $14.65 | 704,493 |
| 2017-03-06 | $19.70 | $19.77 | $19.51 | $19.64 | $14.67 | 774,088 |
| 2017-03-03 | $19.79 | $19.80 | $19.53 | $19.80 | $14.78 | 584,847 |
| 2017-03-02 | $19.77 | $19.96 | $19.70 | $19.79 | $14.78 | 636,269 |
| 2017-03-01 | $19.75 | $20.08 | $19.64 | $19.79 | $14.78 | 1,223,440 |
| 2017-02-28 | $20.06 | $20.16 | $19.91 | $19.92 | $14.87 | 793,562 |
| 2017-02-27 | $20.09 | $20.19 | $19.86 | $20.09 | $15.00 | 1,045,551 |
| 2017-02-24 | $19.81 | $20.12 | $19.34 | $20.09 | $15.00 | 1,452,179 |
| 2017-02-23 | $19.83 | $19.94 | $19.49 | $19.91 | $14.87 | 974,173 |
| 2017-02-22 | $19.63 | $19.75 | $19.55 | $19.68 | $14.70 | 654,835 |
| 2017-02-21 | $19.38 | $19.61 | $19.28 | $19.59 | $14.63 | 793,064 |
| 2017-02-17 | $19.55 | $19.55 | $19.08 | $19.40 | $14.49 | 1,003,331 |
| 2017-02-16 | $18.90 | $19.39 | $18.90 | $19.33 | $14.43 | 794,402 |
| 2017-02-15 | $18.70 | $18.93 | $18.63 | $18.91 | $14.12 | 703,747 |
| 2017-02-14 | $19.04 | $19.06 | $18.78 | $18.87 | $14.09 | 574,420 |
| 2017-02-13 | $19.06 | $19.14 | $18.92 | $19.08 | $14.25 | 580,160 |
| 2017-02-10 | $18.71 | $19.07 | $18.65 | $19.05 | $14.22 | 451,792 |
| 2017-02-09 | $18.69 | $18.90 | $18.60 | $18.80 | $14.04 | 489,999 |
| 2017-02-08 | $18.82 | $18.87 | $18.67 | $18.77 | $14.02 | 566,858 |
| 2017-02-07 | $18.71 | $18.81 | $18.64 | $18.67 | $13.94 | 767,864 |
| 2017-02-06 | $18.81 | $18.86 | $18.64 | $18.69 | $13.96 | 523,121 |
| 2017-02-03 | $18.83 | $18.93 | $18.63 | $18.76 | $14.01 | 556,393 |
| 2017-02-02 | $18.35 | $18.71 | $18.25 | $18.65 | $13.93 | 951,445 |
| 2017-02-01 | $18.48 | $18.70 | $18.19 | $18.21 | $13.60 | 739,982 |
| 2017-01-31 | $18.53 | $18.76 | $18.50 | $18.55 | $13.85 | 902,749 |
| 2017-01-30 | $18.56 | $18.61 | $18.39 | $18.48 | $13.80 | 691,926 |
| 2017-01-27 | $18.82 | $18.82 | $18.46 | $18.61 | $13.90 | 666,867 |
| 2017-01-26 | $18.85 | $18.94 | $18.68 | $18.70 | $13.96 | 612,664 |
| 2017-01-25 | $18.96 | $19.10 | $18.83 | $18.85 | $14.08 | 983,228 |
| 2017-01-24 | $19.00 | $19.12 | $18.88 | $19.01 | $14.19 | 714,990 |
| 2017-01-23 | $18.98 | $19.04 | $18.77 | $19.02 | $14.20 | 954,648 |
| 2017-01-20 | $18.68 | $18.97 | $18.67 | $18.77 | $14.02 | 783,119 |
| 2017-01-19 | $18.88 | $18.88 | $18.64 | $18.72 | $13.98 | 1,037,595 |
| 2017-01-18 | $19.00 | $19.16 | $18.94 | $19.02 | $14.20 | 991,246 |
| 2017-01-17 | $18.91 | $19.10 | $18.81 | $19.04 | $14.22 | 1,009,508 |
| 2017-01-13 | $18.75 | $18.91 | $18.67 | $18.77 | $14.02 | 578,678 |
| 2017-01-12 | $18.65 | $18.78 | $18.46 | $18.78 | $14.02 | 908,910 |
| 2017-01-11 | $18.61 | $18.68 | $18.47 | $18.51 | $13.82 | 1,050,587 |
| 2017-01-10 | $18.72 | $18.76 | $18.56 | $18.58 | $13.87 | 988,516 |
| 2017-01-09 | $19.05 | $19.05 | $18.71 | $18.72 | $13.98 | 1,391,905 |
| 2017-01-06 | $19.02 | $19.14 | $18.88 | $18.92 | $14.13 | 1,350,462 |
| 2017-01-05 | $19.01 | $19.17 | $18.88 | $19.11 | $14.27 | 765,468 |
| 2017-01-04 | $18.78 | $19.13 | $18.70 | $19.07 | $14.24 | 1,008,415 |
| 2017-01-03 | $18.83 | $18.92 | $18.61 | $18.74 | $13.99 | 920,573 |
| 2016-12-30 | $18.84 | $19.12 | $18.76 | $18.96 | $13.99 | 1,452,887 |
| 2016-12-29 | $18.48 | $18.81 | $18.39 | $18.80 | $13.87 | 765,123 |
| 2016-12-28 | $18.61 | $18.65 | $18.31 | $18.45 | $13.61 | 503,240 |
| 2016-12-27 | $18.47 | $18.69 | $18.39 | $18.60 | $13.72 | 673,572 |
| 2016-12-23 | $18.45 | $18.57 | $18.35 | $18.47 | $13.63 | 616,032 |
| 2016-12-22 | $18.42 | $18.49 | $18.14 | $18.34 | $13.53 | 817,587 |
| 2016-12-21 | $18.80 | $19.09 | $18.47 | $18.49 | $13.64 | 1,037,811 |
| 2016-12-20 | $18.80 | $19.04 | $18.62 | $18.79 | $13.86 | 796,024 |
| 2016-12-19 | $18.63 | $19.09 | $18.60 | $18.89 | $13.94 | 884,152 |
| 2016-12-16 | $18.25 | $18.46 | $18.07 | $18.45 | $13.61 | 1,947,279 |
| 2016-12-15 | $18.21 | $18.40 | $17.96 | $18.02 | $13.30 | 882,374 |
| 2016-12-14 | $18.95 | $18.95 | $18.24 | $18.26 | $13.47 | 743,127 |
| 2016-12-13 | $19.06 | $19.09 | $18.70 | $18.90 | $13.95 | 715,030 |
| 2016-12-12 | $18.82 | $19.04 | $18.80 | $18.96 | $13.99 | 620,608 |
| 2016-12-09 | $18.79 | $19.11 | $18.65 | $18.91 | $13.95 | 844,641 |
| 2016-12-08 | $18.24 | $18.92 | $18.24 | $18.84 | $13.90 | 889,679 |
| 2016-12-07 | $18.20 | $18.59 | $18.20 | $18.55 | $13.69 | 742,366 |
| 2016-12-06 | $17.99 | $18.17 | $17.96 | $18.08 | $13.34 | 704,369 |
| 2016-12-05 | $17.78 | $17.99 | $17.64 | $17.93 | $13.23 | 956,712 |
| 2016-12-02 | $17.78 | $18.09 | $17.62 | $17.79 | $13.13 | 1,395,106 |
| 2016-12-01 | $17.90 | $17.98 | $17.28 | $17.56 | $12.96 | 1,475,935 |
| 2016-11-30 | $18.21 | $18.26 | $17.94 | $18.12 | $13.37 | 1,170,400 |
| 2016-11-29 | $18.34 | $18.63 | $18.34 | $18.53 | $13.67 | 1,098,518 |
| 2016-11-28 | $18.58 | $18.78 | $18.33 | $18.36 | $13.55 | 929,199 |
| 2016-11-25 | $18.36 | $18.74 | $18.34 | $18.49 | $13.64 | 629,423 |
| 2016-11-23 | $17.91 | $18.32 | $17.90 | $18.31 | $13.51 | 1,085,945 |
| 2016-11-22 | $18.10 | $18.25 | $18.01 | $18.16 | $13.40 | 1,249,328 |
| 2016-11-21 | $18.01 | $18.19 | $17.91 | $18.00 | $13.28 | 757,044 |
| 2016-11-18 | $17.92 | $18.03 | $17.73 | $17.95 | $13.24 | 721,588 |
| 2016-11-17 | $18.07 | $18.25 | $17.81 | $17.84 | $13.16 | 818,965 |
| 2016-11-16 | $17.94 | $18.10 | $17.83 | $17.99 | $13.27 | 1,102,611 |
| 2016-11-15 | $18.19 | $18.45 | $17.83 | $17.92 | $13.22 | 982,263 |
| 2016-11-14 | $17.67 | $18.13 | $17.50 | $18.09 | $13.35 | 1,459,331 |
| 2016-11-11 | $17.42 | $18.07 | $17.42 | $17.76 | $13.10 | 2,800,809 |
| 2016-11-10 | $18.18 | $18.37 | $17.12 | $17.47 | $12.89 | 2,651,574 |
| 2016-11-09 | $18.61 | $18.71 | $18.09 | $18.12 | $13.37 | 1,912,098 |
| 2016-11-08 | $19.17 | $19.24 | $18.90 | $19.14 | $14.12 | 773,576 |
| 2016-11-07 | $19.22 | $19.38 | $18.88 | $19.16 | $14.14 | 1,154,734 |
| 2016-11-04 | $18.23 | $18.62 | $18.12 | $18.55 | $13.69 | 1,175,412 |
| 2016-11-03 | $18.27 | $18.41 | $18.04 | $18.16 | $13.40 | 1,181,734 |
| 2016-11-02 | $19.51 | $19.59 | $18.50 | $18.50 | $13.65 | 1,250,147 |
| 2016-11-01 | $19.60 | $19.76 | $19.22 | $19.26 | $14.21 | 1,098,532 |
| 2016-10-31 | $19.46 | $19.85 | $19.35 | $19.77 | $14.59 | 1,750,379 |
| 2016-10-28 | $19.47 | $19.57 | $19.29 | $19.40 | $14.31 | 1,311,118 |
| 2016-10-27 | $19.85 | $19.86 | $19.41 | $19.44 | $14.34 | 1,128,216 |
| 2016-10-26 | $20.39 | $20.39 | $19.92 | $19.96 | $14.73 | 624,011 |
| 2016-10-25 | $20.47 | $20.58 | $20.34 | $20.52 | $15.14 | 529,119 |
| 2016-10-24 | $20.50 | $20.68 | $20.41 | $20.54 | $15.16 | 409,065 |
| 2016-10-21 | $20.22 | $20.52 | $20.22 | $20.40 | $15.05 | 560,093 |
| 2016-10-20 | $20.27 | $20.40 | $20.18 | $20.34 | $15.01 | 448,739 |
| 2016-10-19 | $20.48 | $20.56 | $20.26 | $20.29 | $14.97 | 702,177 |
| 2016-10-18 | $20.32 | $20.59 | $20.24 | $20.47 | $15.10 | 616,870 |
| 2016-10-17 | $20.17 | $20.53 | $20.15 | $20.21 | $14.91 | 656,776 |
| 2016-10-14 | $20.20 | $20.40 | $19.96 | $20.16 | $14.87 | 546,283 |
| 2016-10-13 | $19.95 | $20.41 | $19.95 | $20.31 | $14.99 | 793,374 |
| 2016-10-12 | $19.70 | $19.99 | $19.58 | $19.95 | $14.72 | 578,600 |
| 2016-10-11 | $19.74 | $19.93 | $19.61 | $19.66 | $14.51 | 668,843 |
| 2016-10-10 | $19.63 | $19.92 | $19.58 | $19.82 | $14.62 | 1,237,760 |
| 2016-10-07 | $19.70 | $20.01 | $19.47 | $19.66 | $14.51 | 1,319,165 |
| 2016-10-06 | $19.50 | $19.66 | $19.05 | $19.63 | $14.48 | 1,738,387 |
| 2016-10-05 | $20.42 | $20.52 | $19.58 | $19.62 | $14.48 | 1,212,425 |
| 2016-10-04 | $20.75 | $20.75 | $20.21 | $20.34 | $15.01 | 1,209,948 |
| 2016-10-03 | $21.45 | $21.45 | $20.85 | $21.02 | $15.34 | 953,094 |
| 2016-09-30 | $21.75 | $21.78 | $21.49 | $21.54 | $15.72 | 1,084,946 |
| 2016-09-29 | $21.60 | $21.84 | $21.23 | $21.65 | $15.80 | 1,041,598 |
| 2016-09-28 | $21.57 | $21.71 | $21.46 | $21.70 | $15.84 | 1,194,345 |
| 2016-09-27 | $21.79 | $21.81 | $21.41 | $21.51 | $15.70 | 1,325,316 |
| 2016-09-26 | $21.80 | $21.88 | $21.66 | $21.77 | $15.89 | 741,878 |
| 2016-09-23 | $21.70 | $21.95 | $21.61 | $21.80 | $15.91 | 1,424,109 |
| 2016-09-22 | $21.62 | $21.83 | $21.59 | $21.78 | $15.89 | 1,265,377 |
| 2016-09-21 | $20.93 | $21.49 | $20.82 | $21.41 | $15.62 | 2,194,316 |
| 2016-09-20 | $20.91 | $21.04 | $20.77 | $20.98 | $15.31 | 1,611,832 |
| 2016-09-19 | $20.27 | $20.83 | $20.25 | $20.77 | $15.16 | 1,111,343 |
| 2016-09-16 | $20.08 | $20.35 | $19.97 | $20.29 | $14.81 | 3,729,993 |
| 2016-09-15 | $19.86 | $20.16 | $19.83 | $20.11 | $14.68 | 982,787 |
| 2016-09-14 | $19.96 | $20.11 | $19.84 | $19.90 | $14.52 | 995,010 |
| 2016-09-13 | $20.27 | $20.52 | $19.73 | $19.90 | $14.52 | 1,433,628 |
| 2016-09-12 | $20.15 | $20.49 | $20.13 | $20.40 | $14.89 | 1,859,617 |
| 2016-09-09 | $21.44 | $21.52 | $20.14 | $20.27 | $14.79 | 2,542,976 |
| 2016-09-08 | $21.86 | $21.92 | $21.70 | $21.73 | $15.86 | 1,761,553 |
| 2016-09-07 | $21.84 | $22.03 | $21.67 | $22.02 | $16.07 | 1,082,215 |
| 2016-09-06 | $21.27 | $21.83 | $21.19 | $21.77 | $15.89 | 1,689,699 |
| 2016-09-02 | $21.01 | $21.74 | $21.01 | $21.26 | $15.51 | 2,072,978 |
| 2016-09-01 | $21.36 | $21.41 | $21.18 | $21.36 | $15.59 | 627,858 |
| 2016-08-31 | $21.32 | $21.48 | $21.09 | $21.41 | $15.62 | 1,220,223 |
| 2016-08-30 | $21.37 | $21.44 | $21.10 | $21.37 | $15.60 | 620,939 |
| 2016-08-29 | $21.03 | $21.51 | $21.03 | $21.41 | $15.62 | 1,981,711 |
| 2016-08-26 | $21.53 | $21.54 | $20.85 | $20.92 | $15.27 | 2,511,864 |
| 2016-08-25 | $21.30 | $21.60 | $21.30 | $21.49 | $15.68 | 1,129,420 |
| 2016-08-24 | $21.34 | $21.35 | $21.18 | $21.28 | $15.53 | 748,010 |
| 2016-08-23 | $21.27 | $21.36 | $21.13 | $21.32 | $15.56 | 539,576 |
| 2016-08-22 | $20.97 | $21.20 | $20.87 | $21.11 | $15.41 | 745,973 |
| 2016-08-19 | $20.92 | $20.99 | $20.76 | $20.80 | $15.18 | 861,487 |
| 2016-08-18 | $20.91 | $20.99 | $20.78 | $20.95 | $15.29 | 572,945 |
| 2016-08-17 | $20.77 | $20.86 | $20.51 | $20.86 | $15.22 | 441,837 |
| 2016-08-16 | $20.90 | $20.91 | $20.62 | $20.67 | $15.08 | 657,481 |
| 2016-08-15 | $21.35 | $21.38 | $20.95 | $20.98 | $15.31 | 815,838 |
| 2016-08-12 | $21.15 | $21.63 | $21.07 | $21.37 | $15.60 | 1,040,970 |
| 2016-08-11 | $21.31 | $21.39 | $20.87 | $21.00 | $15.33 | 627,072 |
| 2016-08-10 | $21.04 | $21.25 | $21.00 | $21.21 | $15.48 | 743,508 |
| 2016-08-09 | $20.69 | $20.99 | $20.47 | $20.95 | $15.29 | 956,720 |
| 2016-08-08 | $21.07 | $21.07 | $20.61 | $20.65 | $15.07 | 1,043,277 |
| 2016-08-05 | $21.09 | $21.20 | $20.88 | $21.05 | $15.36 | 1,044,862 |
| 2016-08-04 | $21.03 | $21.17 | $20.90 | $21.06 | $15.37 | 668,076 |
| 2016-08-03 | $21.48 | $21.48 | $20.71 | $20.86 | $15.22 | 1,815,653 |
| 2016-08-02 | $21.56 | $21.73 | $21.42 | $21.48 | $15.68 | 1,075,014 |
| 2016-08-01 | $21.69 | $21.76 | $21.49 | $21.65 | $15.80 | 802,444 |
| 2016-07-29 | $21.54 | $21.99 | $21.52 | $21.72 | $15.85 | 967,728 |
| 2016-07-28 | $20.98 | $21.55 | $20.93 | $21.50 | $15.69 | 996,003 |
| 2016-07-27 | $21.04 | $21.07 | $20.83 | $21.05 | $15.36 | 618,942 |
| 2016-07-26 | $21.07 | $21.20 | $21.00 | $21.09 | $15.39 | 1,066,846 |
| 2016-07-25 | $21.30 | $21.38 | $21.02 | $21.06 | $15.37 | 1,002,292 |
| 2016-07-22 | $20.98 | $21.38 | $20.95 | $21.29 | $15.54 | 1,032,504 |
| 2016-07-21 | $21.11 | $21.13 | $20.90 | $21.02 | $15.34 | 937,291 |
| 2016-07-20 | $21.13 | $21.21 | $21.02 | $21.10 | $15.40 | 572,983 |
| 2016-07-19 | $21.03 | $21.13 | $20.96 | $21.10 | $15.40 | 738,962 |
| 2016-07-18 | $20.94 | $21.20 | $20.90 | $20.98 | $15.31 | 1,082,466 |
| 2016-07-15 | $20.93 | $21.02 | $20.79 | $20.90 | $15.25 | 944,511 |
| 2016-07-14 | $21.04 | $21.13 | $20.86 | $20.87 | $15.23 | 544,571 |
| 2016-07-13 | $21.18 | $21.27 | $21.09 | $21.19 | $15.46 | 688,145 |
| 2016-07-12 | $21.46 | $21.46 | $21.08 | $21.11 | $15.41 | 1,012,753 |
| 2016-07-11 | $21.36 | $21.48 | $21.07 | $21.46 | $15.66 | 1,234,204 |
| 2016-07-08 | $21.05 | $21.41 | $20.92 | $21.39 | $15.61 | 1,236,559 |
| 2016-07-07 | $21.11 | $21.19 | $20.74 | $21.00 | $15.33 | 1,088,001 |
| 2016-07-06 | $21.22 | $21.38 | $21.14 | $21.16 | $15.44 | 1,095,697 |
| 2016-07-05 | $21.30 | $21.42 | $21.21 | $21.28 | $15.53 | 1,056,835 |
| 2016-07-01 | $21.07 | $21.39 | $21.01 | $21.20 | $15.47 | 765,558 |
| 2016-06-30 | $20.94 | $21.09 | $20.75 | $21.01 | $15.33 | 981,520 |
| 2016-06-29 | $21.26 | $21.36 | $20.96 | $21.11 | $15.24 | 1,604,750 |
| 2016-06-28 | $21.05 | $21.33 | $20.84 | $21.24 | $15.34 | 1,430,517 |
| 2016-06-27 | $20.54 | $20.96 | $20.23 | $20.92 | $15.11 | 2,203,640 |
| 2016-06-24 | $20.34 | $20.73 | $19.70 | $20.55 | $14.84 | 4,674,515 |
| 2016-06-23 | $20.14 | $20.36 | $20.12 | $20.20 | $14.59 | 1,121,095 |
| 2016-06-22 | $20.11 | $20.18 | $19.91 | $20.09 | $14.51 | 1,137,969 |
| 2016-06-21 | $20.25 | $20.44 | $20.18 | $20.30 | $14.66 | 918,237 |
| 2016-06-20 | $20.39 | $20.56 | $20.26 | $20.33 | $14.68 | 1,447,611 |
| 2016-06-17 | $20.21 | $20.38 | $19.86 | $20.38 | $14.72 | 4,827,744 |
| 2016-06-16 | $20.13 | $20.25 | $20.04 | $20.24 | $14.61 | 1,416,354 |
| 2016-06-15 | $19.89 | $20.29 | $19.85 | $20.13 | $14.53 | 938,131 |
| 2016-06-14 | $19.93 | $19.93 | $19.72 | $19.84 | $14.33 | 835,072 |
| 2016-06-13 | $20.00 | $20.26 | $19.93 | $19.96 | $14.41 | 1,403,392 |
| 2016-06-10 | $19.76 | $19.91 | $19.74 | $19.87 | $14.35 | 895,317 |
| 2016-06-09 | $19.51 | $19.91 | $19.45 | $19.78 | $14.28 | 1,712,963 |
| 2016-06-08 | $19.50 | $19.58 | $19.36 | $19.51 | $14.09 | 1,910,141 |
| 2016-06-07 | $19.45 | $19.65 | $19.40 | $19.49 | $14.07 | 1,005,781 |
| 2016-06-06 | $19.77 | $19.87 | $19.24 | $19.40 | $14.01 | 2,054,375 |
| 2016-06-03 | $19.74 | $19.82 | $19.56 | $19.77 | $14.27 | 1,372,166 |
| 2016-06-02 | $19.30 | $19.53 | $19.16 | $19.51 | $14.09 | 1,690,508 |
| 2016-06-01 | $18.99 | $19.41 | $18.92 | $19.31 | $13.94 | 1,802,859 |
| 2016-05-31 | $19.05 | $19.07 | $18.84 | $18.99 | $13.71 | 1,512,182 |
| 2016-05-27 | $18.94 | $19.12 | $18.81 | $19.05 | $13.75 | 894,693 |
| 2016-05-26 | $18.76 | $19.00 | $18.68 | $18.95 | $13.68 | 998,512 |
| 2016-05-25 | $18.93 | $18.96 | $18.59 | $18.75 | $13.54 | 1,526,653 |
| 2016-05-24 | $18.89 | $19.00 | $18.77 | $18.93 | $13.67 | 943,016 |
| 2016-05-23 | $18.83 | $18.89 | $18.63 | $18.80 | $13.57 | 808,579 |
| 2016-05-20 | $18.66 | $18.79 | $18.60 | $18.77 | $13.55 | 1,178,101 |
| 2016-05-19 | $18.75 | $18.75 | $18.43 | $18.61 | $13.44 | 895,239 |
| 2016-05-18 | $18.97 | $19.03 | $18.57 | $18.74 | $13.53 | 828,948 |
| 2016-05-17 | $19.25 | $19.25 | $18.94 | $18.97 | $13.70 | 1,053,454 |
| 2016-05-16 | $19.23 | $19.34 | $19.18 | $19.25 | $13.90 | 863,100 |
| 2016-05-13 | $19.03 | $19.29 | $18.87 | $19.24 | $13.89 | 831,651 |
| 2016-05-12 | $19.19 | $19.22 | $18.99 | $19.05 | $13.75 | 1,409,702 |
| 2016-05-11 | $19.38 | $19.38 | $18.86 | $19.20 | $13.86 | 957,668 |
| 2016-05-10 | $19.60 | $19.75 | $19.38 | $19.40 | $14.01 | 1,595,680 |
| 2016-05-09 | $19.49 | $19.73 | $19.43 | $19.56 | $14.12 | 2,083,611 |
| 2016-05-06 | $18.94 | $19.42 | $18.84 | $19.32 | $13.95 | 1,876,504 |
| 2016-05-05 | $18.93 | $19.11 | $18.28 | $18.88 | $13.63 | 1,647,381 |
| 2016-05-04 | $18.32 | $19.00 | $18.31 | $18.88 | $13.63 | 2,006,793 |
| 2016-05-03 | $18.33 | $18.44 | $18.13 | $18.40 | $13.29 | 1,713,022 |
| 2016-05-02 | $18.23 | $18.54 | $18.16 | $18.34 | $13.24 | 1,658,321 |
| 2016-04-29 | $18.28 | $18.35 | $18.04 | $18.13 | $13.09 | 5,211,539 |
| 2016-04-28 | $18.10 | $18.49 | $18.05 | $18.30 | $13.21 | 1,051,931 |
| 2016-04-27 | $18.25 | $18.36 | $18.10 | $18.25 | $13.18 | 1,448,069 |
| 2016-04-26 | $18.29 | $18.53 | $18.09 | $18.26 | $13.18 | 1,647,607 |
| 2016-04-25 | $18.00 | $18.26 | $17.91 | $18.26 | $13.18 | 1,179,578 |
| 2016-04-22 | $17.96 | $18.25 | $17.87 | $18.06 | $13.04 | 1,266,536 |
| 2016-04-21 | $18.36 | $18.45 | $17.83 | $17.87 | $12.90 | 2,031,702 |
| 2016-04-20 | $18.74 | $18.84 | $18.24 | $18.26 | $13.18 | 2,326,600 |
| 2016-04-19 | $18.67 | $18.83 | $18.50 | $18.77 | $13.55 | 2,776,405 |
| 2016-04-18 | $18.54 | $18.63 | $18.39 | $18.56 | $13.40 | 919,270 |
| 2016-04-15 | $18.39 | $18.54 | $18.29 | $18.50 | $13.36 | 1,972,030 |
| 2016-04-14 | $18.46 | $18.60 | $18.35 | $18.40 | $13.29 | 934,658 |
| 2016-04-13 | $18.75 | $18.75 | $18.21 | $18.44 | $13.31 | 1,552,750 |
| 2016-04-12 | $18.58 | $18.73 | $18.43 | $18.71 | $13.51 | 1,223,921 |
| 2016-04-11 | $18.57 | $18.75 | $18.50 | $18.58 | $13.42 | 2,610,053 |
| 2016-04-08 | $18.40 | $18.54 | $18.17 | $18.52 | $13.37 | 1,383,953 |
| 2016-04-07 | $18.33 | $18.54 | $18.23 | $18.30 | $13.21 | 2,456,708 |
| 2016-04-06 | $18.27 | $18.45 | $18.20 | $18.34 | $13.24 | 15,905,874 |
| 2016-04-05 | $18.55 | $18.65 | $18.43 | $18.46 | $13.33 | 1,075,474 |
| 2016-04-04 | $18.38 | $18.73 | $18.31 | $18.60 | $13.43 | 815,705 |
| 2016-04-01 | $18.52 | $18.70 | $18.33 | $18.35 | $13.25 | 947,365 |
| 2016-03-31 | $18.35 | $18.83 | $18.34 | $18.58 | $13.42 | 1,357,956 |
| 2016-03-30 | $18.65 | $18.82 | $18.26 | $18.33 | $13.24 | 865,493 |
| 2016-03-29 | $18.25 | $18.90 | $18.19 | $18.86 | $13.45 | 1,476,482 |
| 2016-03-28 | $18.23 | $18.29 | $18.01 | $18.27 | $13.03 | 566,562 |
| 2016-03-24 | $18.02 | $18.35 | $17.96 | $18.24 | $13.01 | 784,621 |
| 2016-03-23 | $18.25 | $18.26 | $17.99 | $18.03 | $12.86 | 1,056,695 |
| 2016-03-22 | $18.09 | $18.40 | $18.09 | $18.26 | $13.02 | 1,235,630 |
| 2016-03-21 | $18.15 | $18.34 | $17.95 | $18.20 | $12.98 | 979,723 |
| 2016-03-18 | $18.42 | $18.42 | $17.94 | $18.19 | $12.97 | 3,034,629 |
| 2016-03-17 | $18.25 | $18.34 | $18.07 | $18.33 | $13.07 | 1,105,038 |
| 2016-03-16 | $17.93 | $18.36 | $17.83 | $18.24 | $13.01 | 1,572,472 |
| 2016-03-15 | $17.79 | $18.11 | $17.79 | $17.97 | $12.82 | 898,349 |
| 2016-03-14 | $17.44 | $17.95 | $17.36 | $17.90 | $12.77 | 1,329,519 |
| 2016-03-11 | $17.46 | $17.66 | $17.36 | $17.44 | $12.44 | 1,527,350 |
| 2016-03-10 | $17.64 | $17.87 | $17.28 | $17.31 | $12.35 | 770,509 |
| 2016-03-09 | $17.37 | $17.83 | $17.37 | $17.54 | $12.51 | 812,045 |
| 2016-03-08 | $17.91 | $18.01 | $17.35 | $17.36 | $12.38 | 1,394,388 |
| 2016-03-07 | $17.75 | $17.95 | $17.66 | $17.84 | $12.73 | 1,830,398 |
| 2016-03-04 | $17.67 | $17.85 | $17.42 | $17.80 | $12.70 | 1,154,219 |
| 2016-03-03 | $17.61 | $17.74 | $17.51 | $17.67 | $12.60 | 609,392 |
| 2016-03-02 | $17.38 | $17.72 | $17.35 | $17.64 | $12.58 | 950,436 |
| 2016-03-01 | $17.33 | $17.65 | $17.33 | $17.41 | $12.42 | 1,556,251 |
| 2016-02-29 | $17.71 | $17.84 | $17.10 | $17.18 | $12.25 | 3,555,972 |
| 2016-02-26 | $17.73 | $17.84 | $17.56 | $17.61 | $12.56 | 1,162,109 |
| 2016-02-25 | $17.45 | $17.83 | $17.37 | $17.73 | $12.65 | 814,710 |
| 2016-02-24 | $17.37 | $17.53 | $17.17 | $17.32 | $12.35 | 1,062,966 |
| 2016-02-23 | $17.37 | $17.62 | $17.25 | $17.42 | $12.43 | 859,828 |
| 2016-02-22 | $17.34 | $17.44 | $17.05 | $17.29 | $12.33 | 946,362 |
| 2016-02-19 | $16.69 | $17.34 | $16.65 | $17.20 | $12.27 | 1,616,712 |
| 2016-02-18 | $16.84 | $17.02 | $16.63 | $16.66 | $11.88 | 1,166,928 |
| 2016-02-17 | $16.91 | $17.13 | $16.73 | $16.78 | $11.97 | 893,917 |
| 2016-02-16 | $16.72 | $16.86 | $16.62 | $16.81 | $11.99 | 589,658 |
| 2016-02-12 | $16.43 | $16.58 | $16.25 | $16.51 | $11.78 | 709,278 |
| 2016-02-11 | $16.31 | $16.50 | $16.00 | $16.38 | $11.68 | 664,165 |
| 2016-02-10 | $16.45 | $16.79 | $16.41 | $16.53 | $11.79 | 927,897 |
| 2016-02-09 | $16.97 | $17.02 | $16.33 | $16.41 | $11.71 | 1,986,851 |
| 2016-02-08 | $17.21 | $17.24 | $16.91 | $17.14 | $12.23 | 1,670,302 |
| 2016-02-05 | $17.47 | $17.47 | $17.27 | $17.30 | $12.34 | 1,116,799 |
| 2016-02-04 | $17.43 | $17.50 | $17.20 | $17.46 | $12.45 | 844,233 |
| 2016-02-03 | $17.29 | $17.47 | $17.13 | $17.46 | $12.45 | 886,201 |
| 2016-02-02 | $17.24 | $17.31 | $17.06 | $17.20 | $12.27 | 1,784,204 |
| 2016-02-01 | $17.04 | $17.30 | $16.90 | $17.22 | $12.28 | 1,398,633 |
| 2016-01-29 | $16.92 | $17.17 | $16.85 | $17.07 | $12.18 | 2,737,350 |
| 2016-01-28 | $17.03 | $17.26 | $16.72 | $16.81 | $11.99 | 1,686,772 |
| 2016-01-27 | $17.09 | $17.11 | $16.75 | $16.99 | $12.12 | 1,964,358 |
| 2016-01-26 | $17.03 | $17.16 | $16.83 | $17.12 | $12.21 | 1,409,164 |
| 2016-01-25 | $16.73 | $17.00 | $16.58 | $16.76 | $11.95 | 1,226,497 |
| 2016-01-22 | $16.36 | $16.82 | $16.26 | $16.74 | $11.94 | 1,763,419 |
| 2016-01-21 | $15.96 | $16.45 | $15.70 | $16.29 | $11.62 | 2,243,201 |
| 2016-01-20 | $15.52 | $15.87 | $15.41 | $15.86 | $11.31 | 8,770,320 |
| 2016-01-19 | $16.08 | $16.42 | $16.01 | $16.38 | $11.68 | 578,389 |
| 2016-01-15 | $15.88 | $16.02 | $15.75 | $15.99 | $11.41 | 770,340 |
| 2016-01-14 | $16.19 | $16.37 | $16.03 | $16.08 | $11.47 | 698,313 |
| 2016-01-13 | $16.36 | $16.51 | $16.03 | $16.15 | $11.52 | 749,765 |
| 2016-01-12 | $16.65 | $16.65 | $16.38 | $16.56 | $11.65 | 682,857 |
| 2016-01-11 | $16.36 | $16.69 | $16.35 | $16.58 | $11.66 | 469,773 |
| 2016-01-08 | $16.43 | $16.49 | $16.25 | $16.26 | $11.44 | 564,144 |
| 2016-01-07 | $16.52 | $16.60 | $16.36 | $16.37 | $11.52 | 684,354 |
| 2016-01-06 | $17.02 | $17.12 | $16.57 | $16.74 | $11.78 | 761,918 |
| 2016-01-05 | $16.72 | $17.13 | $16.67 | $17.09 | $12.02 | 774,322 |
| 2016-01-04 | $16.72 | $16.81 | $16.54 | $16.66 | $11.72 | 614,041 |
| 2015-12-31 | $17.00 | $17.05 | $16.85 | $16.86 | $11.86 | 416,762 |
| 2015-12-30 | $16.95 | $17.00 | $16.92 | $16.97 | $11.94 | 345,677 |
| 2015-12-29 | $16.89 | $16.96 | $16.86 | $16.95 | $11.92 | 498,917 |
| 2015-12-28 | $16.60 | $16.81 | $16.53 | $16.78 | $11.80 | 470,200 |
| 2015-12-24 | $16.74 | $16.74 | $16.56 | $16.61 | $11.68 | 252,004 |
| 2015-12-23 | $16.69 | $16.82 | $16.69 | $16.76 | $11.79 | 487,477 |
| 2015-12-22 | $16.42 | $16.74 | $16.42 | $16.66 | $11.72 | 740,956 |
| 2015-12-21 | $16.42 | $16.47 | $16.31 | $16.37 | $11.52 | 426,483 |
| 2015-12-18 | $16.31 | $16.45 | $16.23 | $16.34 | $11.49 | 1,263,405 |
| 2015-12-17 | $16.30 | $16.49 | $16.28 | $16.42 | $11.55 | 833,009 |
| 2015-12-16 | $15.96 | $16.13 | $15.89 | $16.13 | $11.35 | 645,062 |
| 2015-12-15 | $15.84 | $16.06 | $15.84 | $15.95 | $11.22 | 569,634 |
| 2015-12-14 | $15.73 | $15.93 | $15.65 | $15.78 | $11.10 | 1,489,009 |
| 2015-12-11 | $15.58 | $15.77 | $15.54 | $15.76 | $11.09 | 718,537 |
| 2015-12-10 | $15.84 | $16.03 | $15.73 | $15.75 | $11.08 | 323,535 |
| 2015-12-09 | $15.59 | $15.92 | $15.59 | $15.84 | $11.14 | 461,280 |
| 2015-12-08 | $15.87 | $16.10 | $15.83 | $16.00 | $11.26 | 467,490 |
| 2015-12-07 | $15.84 | $15.90 | $15.64 | $15.71 | $11.05 | 250,540 |
| 2015-12-04 | $15.64 | $16.00 | $15.59 | $15.87 | $11.16 | 444,361 |
| 2015-12-03 | $15.89 | $15.89 | $15.50 | $15.60 | $10.97 | 381,859 |
| 2015-12-02 | $16.24 | $16.24 | $15.91 | $15.92 | $11.20 | 465,752 |
| 2015-12-01 | $16.08 | $16.26 | $16.07 | $16.21 | $11.40 | 414,240 |
| 2015-11-30 | $16.21 | $16.26 | $16.01 | $16.01 | $11.26 | 646,214 |
| 2015-11-27 | $16.01 | $16.21 | $16.00 | $16.15 | $11.36 | 149,731 |
| 2015-11-25 | $15.93 | $16.06 | $15.92 | $16.04 | $11.28 | 266,239 |
| 2015-11-24 | $15.92 | $15.98 | $15.67 | $15.94 | $11.21 | 359,771 |
| 2015-11-23 | $15.88 | $16.04 | $15.81 | $15.94 | $11.21 | 296,848 |
| 2015-11-20 | $15.67 | $15.88 | $15.67 | $15.88 | $11.17 | 361,385 |
| 2015-11-19 | $15.53 | $15.62 | $15.38 | $15.57 | $10.95 | 598,800 |
| 2015-11-18 | $15.45 | $15.51 | $15.28 | $15.50 | $10.90 | 401,056 |
| 2015-11-17 | $15.35 | $15.54 | $15.30 | $15.47 | $10.88 | 498,336 |
| 2015-11-16 | $15.15 | $15.41 | $15.13 | $15.35 | $10.80 | 751,224 |
| 2015-11-13 | $15.23 | $15.33 | $15.03 | $15.16 | $10.66 | 435,316 |
| 2015-11-12 | $15.31 | $15.39 | $15.23 | $15.23 | $10.71 | 333,671 |
| 2015-11-11 | $15.55 | $15.56 | $15.30 | $15.35 | $10.80 | 411,146 |
| 2015-11-10 | $15.30 | $15.61 | $15.28 | $15.55 | $10.94 | 866,278 |
| 2015-11-09 | $15.63 | $15.65 | $15.21 | $15.29 | $10.76 | 799,030 |
| 2015-11-06 | $15.83 | $15.90 | $15.35 | $15.63 | $11.00 | 905,259 |
| 2015-11-05 | $15.81 | $16.81 | $15.63 | $15.92 | $11.20 | 706,923 |
| 2015-11-04 | $15.85 | $15.85 | $15.61 | $15.82 | $11.13 | 689,739 |
| 2015-11-03 | $15.89 | $15.92 | $15.67 | $15.85 | $11.15 | 560,157 |
| 2015-11-02 | $15.97 | $15.98 | $15.67 | $15.94 | $11.21 | 901,083 |
| 2015-10-30 | $16.05 | $16.16 | $15.80 | $15.98 | $11.24 | 2,559,522 |
| 2015-10-29 | $16.17 | $16.27 | $15.98 | $16.06 | $11.30 | 574,085 |
| 2015-10-28 | $16.22 | $16.38 | $15.80 | $16.19 | $11.39 | 579,754 |
| 2015-10-27 | $16.04 | $16.28 | $15.97 | $16.24 | $11.42 | 1,072,881 |
| 2015-10-26 | $15.97 | $16.20 | $15.86 | $16.07 | $11.30 | 656,490 |
| 2015-10-23 | $16.38 | $16.45 | $15.98 | $15.98 | $11.24 | 1,421,156 |
| 2015-10-22 | $16.29 | $16.37 | $16.19 | $16.33 | $11.49 | 783,103 |
| 2015-10-21 | $16.23 | $16.32 | $16.13 | $16.15 | $11.36 | 600,170 |
| 2015-10-20 | $16.10 | $16.25 | $15.99 | $16.23 | $11.42 | 929,192 |
| 2015-10-19 | $15.85 | $16.22 | $15.78 | $16.17 | $11.38 | 1,277,220 |
| 2015-10-16 | $15.70 | $15.95 | $15.68 | $15.87 | $11.16 | 1,085,787 |
| 2015-10-15 | $15.16 | $15.70 | $14.68 | $15.67 | $11.02 | 1,614,882 |
| 2015-10-14 | $15.18 | $15.29 | $15.10 | $15.22 | $10.71 | 7,893,244 |
| 2015-10-13 | $15.85 | $16.00 | $15.64 | $15.78 | $10.94 | 340,858 |
| 2015-10-12 | $15.80 | $16.00 | $15.77 | $15.90 | $11.02 | 288,649 |
| 2015-10-09 | $15.79 | $15.85 | $15.63 | $15.81 | $10.96 | 476,622 |
| 2015-10-08 | $15.67 | $16.00 | $15.60 | $15.77 | $10.93 | 1,011,404 |
| 2015-10-07 | $15.32 | $15.57 | $15.23 | $15.55 | $10.78 | 777,120 |
| 2015-10-06 | $15.36 | $15.41 | $15.23 | $15.30 | $10.61 | 632,299 |
| 2015-10-05 | $15.21 | $15.44 | $15.11 | $15.35 | $10.64 | 294,337 |
| 2015-10-02 | $14.98 | $15.20 | $14.75 | $15.17 | $10.52 | 278,198 |
| 2015-10-01 | $15.09 | $15.13 | $14.74 | $15.04 | $10.43 | 289,616 |
| 2015-09-30 | $15.12 | $15.12 | $14.95 | $15.09 | $10.46 | 449,500 |
| 2015-09-29 | $14.97 | $15.09 | $14.78 | $15.03 | $10.42 | 368,237 |
| 2015-09-28 | $15.20 | $15.24 | $14.86 | $14.96 | $10.37 | 264,099 |
| 2015-09-25 | $15.28 | $15.41 | $15.22 | $15.28 | $10.59 | 542,244 |
| 2015-09-24 | $15.41 | $15.47 | $15.28 | $15.30 | $10.61 | 295,750 |
| 2015-09-23 | $15.36 | $15.49 | $15.28 | $15.43 | $10.70 | 272,229 |
| 2015-09-22 | $15.27 | $15.44 | $15.16 | $15.30 | $10.61 | 402,394 |
| 2015-09-21 | $15.38 | $15.47 | $15.04 | $15.37 | $10.66 | 435,656 |
| 2015-09-18 | $14.84 | $15.46 | $14.82 | $15.37 | $10.66 | 1,164,439 |
| 2015-09-17 | $14.58 | $15.11 | $14.51 | $14.98 | $10.38 | 357,578 |
| 2015-09-16 | $14.42 | $14.64 | $14.33 | $14.59 | $10.11 | 335,409 |
| 2015-09-15 | $14.24 | $14.45 | $14.11 | $14.42 | $10.00 | 239,872 |
| 2015-09-14 | $14.14 | $14.29 | $14.10 | $14.23 | $9.86 | 213,284 |
| 2015-09-11 | $14.03 | $14.19 | $13.86 | $14.14 | $9.80 | 367,239 |
| 2015-09-10 | $14.10 | $14.27 | $14.05 | $14.07 | $9.75 | 256,353 |
| 2015-09-09 | $14.34 | $14.35 | $14.10 | $14.12 | $9.79 | 261,120 |
| 2015-09-08 | $14.21 | $14.33 | $14.14 | $14.26 | $9.89 | 296,344 |
| 2015-09-04 | $14.26 | $14.35 | $14.00 | $14.06 | $9.75 | 252,536 |
| 2015-09-03 | $14.51 | $14.58 | $14.36 | $14.37 | $9.96 | 279,953 |
| 2015-09-02 | $14.48 | $14.58 | $14.37 | $14.47 | $10.03 | 434,674 |
| 2015-09-01 | $14.31 | $14.54 | $14.21 | $14.40 | $9.98 | 494,957 |
| 2015-08-31 | $14.62 | $14.75 | $14.41 | $14.50 | $10.05 | 1,176,256 |
| 2015-08-28 | $14.61 | $14.70 | $14.53 | $14.60 | $10.12 | 263,735 |
| 2015-08-27 | $14.56 | $14.68 | $14.27 | $14.64 | $10.15 | 548,472 |
| 2015-08-26 | $14.68 | $14.70 | $14.30 | $14.50 | $10.05 | 426,918 |
Physicians Realty Trust (DOC) News Headlines
.jpg)
.jpg)
HashiCorp shares jump on report that company is considering a sale
Bloomberg reported on Friday that HashiCorp has engaged an outside firm to see about interest from potential buyers.
cnbc.com March 15, 2024.jpg)
Stocks making the biggest moves premarket: Google, HashiCorp, Nvidia and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com March 18, 2024Recent Physicians Realty Trust (DOC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Physicians Realty Trust (DOC) in the REIT-Healthcare Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Geo Group Inc | GEO | REIT-Healthcare Facilities | Real Estate | 23,000 |
| Welltower Inc | WELL | REIT-Healthcare Facilities | Real Estate | 3,001 |
| Healthcare Realty Trust Inc | HR | REIT-Healthcare Facilities | Real Estate | 700 |
| Healthpeak Properties inc | PEAK | REIT-Healthcare Facilities | Real Estate | 217 |
| Healthcare Trust of America Inc - Class A | HTA | REIT-Healthcare Facilities | Real Estate | 100 |
| Physicians Realty Trust | DOC | REIT-Healthcare Facilities | Real Estate | 81 |
| Omega Healthcare Investors Inc | OHI | REIT-Healthcare Facilities | Real Estate | 68 |
| Sabra Healthcare REIT Inc | SBRA | REIT-Healthcare Facilities | Real Estate | 38 |
| Community Healthcare Trust Inc | CHCT | REIT-Healthcare Facilities | Real Estate | 28 |
| LTC Properties Inc | LTC | REIT-Healthcare Facilities | Real Estate | 24 |