Essential Properties Realty Trust Inc (EPRT) Exchange: NYSE
Data as of April 26, 2024
$25.44 ($-0.21) -0.82%
Essential Properties Realty Trust Inc - Daily Information
Click for more stock information on Essential Properties Realty Trust Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $25.65 |
| Previous Close | $25.44 |
| High | $25.69 |
| Low | $25.33 |
| Adjusted Open | $25.65 |
| Previous Adjusted Close | $25.44 |
| Adjusted High | $25.69 |
| Adjusted Low | $25.33 |
About Essential Properties Realty Trust Inc (EPRT)
Essential Properties Realty Trust Inc
Invest in Essential Properties Realty Trust Inc (EPRT)
Historical Stock Data for Essential Properties Realty Trust Inc (EPRT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $25.65 | $25.69 | $25.33 | $25.44 | $25.44 | 736,101 |
| 2024-04-11 | $25.39 | $25.86 | $25.26 | $25.65 | $25.65 | 1,298,004 |
| 2024-04-10 | $25.84 | $25.84 | $25.12 | $25.31 | $25.31 | 1,188,089 |
| 2024-04-09 | $26.10 | $26.61 | $26.05 | $26.55 | $26.55 | 1,059,671 |
| 2024-04-08 | $25.54 | $26.06 | $25.54 | $26.05 | $26.05 | 832,953 |
| 2024-04-05 | $25.30 | $25.61 | $25.22 | $25.53 | $25.53 | 631,324 |
| 2024-04-04 | $25.50 | $25.81 | $25.36 | $25.47 | $25.47 | 1,091,992 |
| 2024-04-03 | $25.35 | $25.57 | $25.16 | $25.29 | $25.29 | 953,732 |
| 2024-04-02 | $25.95 | $25.95 | $25.25 | $25.49 | $25.49 | 1,479,997 |
| 2024-04-01 | $26.72 | $26.72 | $26.06 | $26.20 | $26.20 | 1,245,628 |
| 2024-03-28 | $26.65 | $26.77 | $26.53 | $26.66 | $26.66 | 1,853,968 |
| 2024-03-27 | $26.09 | $26.55 | $26.00 | $26.53 | $26.53 | 2,314,519 |
| 2024-03-26 | $25.83 | $26.17 | $25.71 | $26.15 | $25.87 | 1,798,833 |
| 2024-03-25 | $25.71 | $25.85 | $25.71 | $25.74 | $25.47 | 1,142,637 |
| 2024-03-22 | $26.27 | $26.27 | $25.66 | $25.68 | $25.41 | 1,521,173 |
| 2024-03-21 | $25.71 | $26.01 | $25.70 | $25.92 | $25.92 | 1,406,887 |
| 2024-03-20 | $25.18 | $25.52 | $25.17 | $25.52 | $25.52 | 1,523,694 |
| 2024-03-19 | $25.46 | $25.56 | $25.24 | $25.30 | $25.30 | 1,364,987 |
| 2024-03-18 | $25.28 | $25.60 | $25.23 | $25.41 | $25.41 | 1,399,259 |
| 2024-03-15 | $24.91 | $25.41 | $24.86 | $25.36 | $25.36 | 2,854,537 |
| 2024-03-14 | $25.61 | $25.61 | $25.06 | $25.25 | $25.25 | 2,284,099 |
| 2024-03-13 | $25.45 | $25.92 | $25.45 | $25.53 | $25.53 | 3,351,980 |
| 2024-03-12 | $25.70 | $25.71 | $25.20 | $25.50 | $25.50 | 4,763,200 |
| 2024-03-11 | $24.91 | $25.25 | $24.81 | $25.23 | $25.23 | 1,163,631 |
| 2024-03-08 | $25.04 | $25.22 | $24.86 | $24.93 | $24.93 | 1,077,141 |
| 2024-03-07 | $24.82 | $24.89 | $24.54 | $24.87 | $24.87 | 951,912 |
| 2024-03-06 | $24.69 | $24.83 | $24.59 | $24.73 | $24.73 | 917,478 |
| 2024-03-05 | $24.55 | $25.00 | $24.52 | $24.56 | $24.56 | 2,072,812 |
| 2024-03-04 | $24.36 | $24.66 | $24.23 | $24.49 | $24.49 | 1,552,000 |
| 2024-03-01 | $23.97 | $24.39 | $23.71 | $24.37 | $24.37 | 2,560,585 |
| 2024-02-29 | $23.98 | $24.07 | $23.58 | $23.89 | $23.89 | 4,903,574 |
| 2024-02-28 | $24.00 | $24.14 | $23.76 | $23.78 | $23.78 | 1,482,417 |
| 2024-02-27 | $24.38 | $24.50 | $24.07 | $24.13 | $24.13 | 959,864 |
| 2024-02-26 | $24.50 | $24.71 | $24.27 | $24.27 | $24.27 | 714,857 |
| 2024-02-23 | $24.69 | $24.76 | $24.52 | $24.56 | $24.56 | 552,395 |
| 2024-02-22 | $24.51 | $24.76 | $24.37 | $24.68 | $24.68 | 1,050,080 |
| 2024-02-21 | $24.70 | $24.83 | $24.44 | $24.56 | $24.56 | 806,148 |
| 2024-02-20 | $24.70 | $24.91 | $24.51 | $24.62 | $24.62 | 1,070,964 |
| 2024-02-16 | $24.36 | $24.98 | $24.28 | $24.69 | $24.69 | 1,512,590 |
| 2024-02-15 | $24.31 | $24.94 | $24.28 | $24.54 | $24.54 | 1,452,493 |
| 2024-02-14 | $24.24 | $24.33 | $23.97 | $24.19 | $24.19 | 1,375,845 |
| 2024-02-13 | $24.03 | $24.38 | $23.82 | $24.20 | $24.20 | 1,545,784 |
| 2024-02-12 | $24.64 | $24.75 | $24.49 | $24.62 | $24.62 | 1,092,311 |
| 2024-02-09 | $24.61 | $24.65 | $24.23 | $24.59 | $24.59 | 663,668 |
| 2024-02-08 | $24.32 | $24.70 | $24.26 | $24.63 | $24.63 | 772,806 |
| 2024-02-07 | $24.65 | $24.65 | $24.36 | $24.37 | $24.37 | 647,606 |
| 2024-02-06 | $24.26 | $24.63 | $24.20 | $24.56 | $24.56 | 643,830 |
| 2024-02-05 | $24.41 | $24.56 | $24.14 | $24.29 | $24.29 | 1,206,063 |
| 2024-02-02 | $24.94 | $25.00 | $24.58 | $24.79 | $24.79 | 751,422 |
| 2024-02-01 | $24.88 | $25.28 | $24.71 | $25.25 | $25.25 | 1,136,969 |
| 2024-01-31 | $25.14 | $25.35 | $24.70 | $24.91 | $24.91 | 1,422,566 |
| 2024-01-30 | $24.98 | $25.08 | $24.72 | $25.02 | $25.02 | 660,081 |
| 2024-01-29 | $24.71 | $25.07 | $24.63 | $25.05 | $25.05 | 836,389 |
| 2024-01-26 | $25.03 | $25.11 | $24.70 | $24.72 | $24.72 | 598,870 |
| 2024-01-25 | $25.07 | $25.07 | $24.81 | $24.92 | $24.92 | 1,206,919 |
| 2024-01-24 | $25.16 | $25.24 | $24.54 | $24.65 | $24.65 | 1,043,713 |
| 2024-01-23 | $25.33 | $25.44 | $24.80 | $24.94 | $24.94 | 733,906 |
| 2024-01-22 | $25.23 | $25.57 | $25.14 | $25.21 | $25.21 | 1,222,416 |
| 2024-01-19 | $24.64 | $25.11 | $24.38 | $25.04 | $25.04 | 1,475,935 |
| 2024-01-18 | $25.06 | $25.09 | $24.60 | $24.66 | $24.66 | 1,480,819 |
| 2024-01-17 | $25.17 | $25.41 | $24.71 | $25.03 | $25.03 | 2,388,649 |
| 2024-01-16 | $25.53 | $25.72 | $25.39 | $25.47 | $25.47 | 1,068,444 |
| 2024-01-12 | $26.19 | $26.19 | $25.68 | $25.74 | $25.74 | 874,679 |
| 2024-01-11 | $25.99 | $26.03 | $25.67 | $25.84 | $25.84 | 1,273,917 |
| 2024-01-10 | $26.29 | $26.39 | $26.00 | $26.08 | $26.08 | 1,579,698 |
| 2024-01-09 | $25.76 | $26.28 | $25.67 | $26.28 | $26.28 | 1,133,408 |
| 2024-01-08 | $25.57 | $26.10 | $25.48 | $26.04 | $26.04 | 885,218 |
| 2024-01-05 | $25.30 | $25.62 | $25.16 | $25.47 | $25.47 | 668,007 |
| 2024-01-04 | $25.74 | $25.78 | $25.42 | $25.51 | $25.51 | 964,645 |
| 2024-01-03 | $25.83 | $25.87 | $25.51 | $25.65 | $25.65 | 1,283,388 |
| 2024-01-02 | $25.50 | $26.02 | $25.34 | $26.00 | $26.00 | 929,883 |
| 2023-12-29 | $25.95 | $25.96 | $25.54 | $25.56 | $25.56 | 757,337 |
| 2023-12-28 | $25.75 | $26.07 | $25.70 | $26.05 | $26.05 | 1,160,250 |
| 2023-12-27 | $26.04 | $26.09 | $25.92 | $26.08 | $25.80 | 745,420 |
| 2023-12-26 | $25.84 | $26.10 | $25.81 | $26.03 | $26.03 | 810,309 |
| 2023-12-22 | $25.88 | $26.07 | $25.71 | $25.85 | $25.85 | 1,123,066 |
| 2023-12-21 | $25.73 | $25.88 | $25.37 | $25.72 | $25.72 | 1,286,893 |
| 2023-12-20 | $25.67 | $26.03 | $25.50 | $25.54 | $25.54 | 2,834,166 |
| 2023-12-19 | $25.61 | $25.93 | $25.56 | $25.66 | $25.66 | 1,660,965 |
| 2023-12-18 | $25.90 | $25.90 | $25.43 | $25.44 | $25.44 | 1,743,220 |
| 2023-12-15 | $25.99 | $26.21 | $25.52 | $25.72 | $25.72 | 3,222,847 |
| 2023-12-14 | $26.01 | $26.15 | $25.72 | $26.08 | $26.08 | 1,598,089 |
| 2023-12-13 | $24.67 | $25.61 | $24.53 | $25.50 | $25.50 | 1,615,984 |
| 2023-12-12 | $24.40 | $24.86 | $24.24 | $24.68 | $24.68 | 1,636,200 |
| 2023-12-11 | $24.31 | $24.51 | $23.98 | $24.44 | $24.44 | 1,306,086 |
| 2023-12-08 | $24.53 | $24.64 | $24.13 | $24.31 | $24.31 | 1,103,586 |
| 2023-12-07 | $24.46 | $24.82 | $24.41 | $24.64 | $24.64 | 1,783,515 |
| 2023-12-06 | $25.02 | $25.14 | $24.48 | $24.51 | $24.51 | 984,502 |
| 2023-12-05 | $24.99 | $25.06 | $24.49 | $24.82 | $24.82 | 2,422,101 |
| 2023-12-04 | $24.42 | $25.04 | $24.31 | $24.99 | $24.99 | 1,145,107 |
| 2023-12-01 | $23.66 | $24.56 | $23.60 | $24.55 | $24.55 | 1,281,347 |
| 2023-11-30 | $23.60 | $23.83 | $23.49 | $23.75 | $23.75 | 1,774,807 |
| 2023-11-29 | $23.67 | $23.80 | $23.42 | $23.51 | $23.51 | 1,301,711 |
| 2023-11-28 | $23.50 | $23.81 | $23.46 | $23.50 | $23.50 | 1,420,173 |
| 2023-11-27 | $23.81 | $23.82 | $23.60 | $23.62 | $23.62 | 751,065 |
| 2023-11-24 | $23.68 | $23.76 | $23.57 | $23.72 | $23.72 | 232,832 |
| 2023-11-22 | $23.75 | $23.87 | $23.52 | $23.71 | $23.71 | 682,622 |
| 2023-11-21 | $23.29 | $23.55 | $23.20 | $23.50 | $23.50 | 991,171 |
| 2023-11-20 | $23.24 | $23.38 | $23.10 | $23.37 | $23.37 | 538,839 |
| 2023-11-17 | $23.32 | $23.37 | $23.01 | $23.30 | $23.30 | 1,049,989 |
| 2023-11-16 | $23.32 | $23.43 | $23.10 | $23.20 | $23.20 | 985,482 |
| 2023-11-15 | $23.34 | $23.54 | $23.13 | $23.21 | $23.21 | 1,362,877 |
| 2023-11-14 | $23.08 | $23.45 | $23.00 | $23.29 | $23.29 | 1,633,228 |
| 2023-11-13 | $22.54 | $22.66 | $22.32 | $22.35 | $22.35 | 1,613,657 |
| 2023-11-10 | $22.68 | $22.73 | $22.45 | $22.68 | $22.68 | 1,132,510 |
| 2023-11-09 | $22.97 | $22.97 | $22.35 | $22.56 | $22.56 | 1,895,078 |
| 2023-11-08 | $22.79 | $23.00 | $22.69 | $22.92 | $22.92 | 911,248 |
| 2023-11-07 | $23.02 | $23.02 | $22.73 | $22.78 | $22.78 | 659,614 |
| 2023-11-06 | $23.29 | $23.34 | $22.90 | $23.04 | $23.04 | 1,898,677 |
| 2023-11-03 | $23.58 | $23.59 | $23.33 | $23.35 | $23.35 | 1,120,736 |
| 2023-11-02 | $22.86 | $23.16 | $22.74 | $23.08 | $23.08 | 1,113,855 |
| 2023-11-01 | $22.00 | $22.55 | $21.97 | $22.52 | $22.52 | 1,557,503 |
| 2023-10-31 | $21.48 | $22.02 | $21.14 | $21.95 | $21.95 | 2,242,048 |
| 2023-10-30 | $21.34 | $21.59 | $20.86 | $21.34 | $21.34 | 2,151,362 |
| 2023-10-27 | $21.57 | $21.57 | $21.03 | $21.10 | $21.10 | 1,103,800 |
| 2023-10-26 | $20.71 | $21.63 | $20.61 | $21.45 | $21.45 | 2,146,346 |
| 2023-10-25 | $20.84 | $21.04 | $20.64 | $20.68 | $20.68 | 1,721,488 |
| 2023-10-24 | $20.64 | $21.03 | $20.64 | $20.94 | $20.94 | 1,178,137 |
| 2023-10-23 | $20.67 | $20.83 | $20.49 | $20.49 | $20.49 | 1,308,472 |
| 2023-10-20 | $21.02 | $21.24 | $20.83 | $20.84 | $20.84 | 1,340,106 |
| 2023-10-19 | $21.34 | $21.48 | $20.94 | $20.97 | $20.97 | 1,204,769 |
| 2023-10-18 | $21.54 | $21.59 | $21.25 | $21.33 | $21.33 | 1,000,546 |
| 2023-10-17 | $21.45 | $22.00 | $21.45 | $21.62 | $21.62 | 1,600,097 |
| 2023-10-16 | $21.49 | $21.67 | $21.28 | $21.58 | $21.58 | 1,383,547 |
| 2023-10-13 | $21.33 | $21.40 | $21.06 | $21.30 | $21.30 | 1,046,896 |
| 2023-10-12 | $21.70 | $21.72 | $21.25 | $21.28 | $21.28 | 829,503 |
| 2023-10-11 | $21.67 | $21.83 | $21.63 | $21.79 | $21.79 | 1,925,259 |
| 2023-10-10 | $21.42 | $21.66 | $21.13 | $21.56 | $21.56 | 2,360,084 |
| 2023-10-09 | $21.11 | $21.76 | $21.11 | $21.49 | $21.49 | 1,319,549 |
| 2023-10-06 | $21.29 | $21.56 | $21.11 | $21.30 | $21.30 | 1,305,646 |
| 2023-10-05 | $21.15 | $21.41 | $21.03 | $21.37 | $21.37 | 1,262,933 |
| 2023-10-04 | $20.96 | $21.25 | $20.73 | $21.25 | $21.25 | 1,559,326 |
| 2023-10-03 | $20.99 | $21.19 | $20.68 | $20.85 | $20.85 | 1,400,909 |
| 2023-10-02 | $21.58 | $21.66 | $20.98 | $21.15 | $21.15 | 1,888,994 |
| 2023-09-29 | $22.05 | $22.11 | $21.45 | $21.63 | $21.63 | 1,780,408 |
| 2023-09-28 | $21.32 | $21.89 | $21.32 | $21.75 | $21.75 | 1,958,907 |
| 2023-09-27 | $21.66 | $21.86 | $21.36 | $21.55 | $21.28 | 1,387,626 |
| 2023-09-26 | $22.22 | $22.31 | $21.57 | $21.60 | $21.33 | 1,414,908 |
| 2023-09-25 | $22.39 | $22.50 | $22.16 | $22.32 | $22.04 | 746,920 |
| 2023-09-22 | $22.59 | $22.80 | $22.48 | $22.53 | $22.24 | 936,751 |
| 2023-09-21 | $23.42 | $23.48 | $22.61 | $22.63 | $22.34 | 1,561,191 |
| 2023-09-20 | $23.58 | $23.78 | $23.43 | $23.48 | $23.18 | 988,655 |
| 2023-09-19 | $23.31 | $23.55 | $23.20 | $23.41 | $23.11 | 1,332,923 |
| 2023-09-18 | $23.49 | $23.49 | $23.19 | $23.25 | $22.95 | 1,418,713 |
| 2023-09-15 | $23.59 | $23.60 | $23.27 | $23.40 | $23.10 | 3,736,185 |
| 2023-09-14 | $23.70 | $23.98 | $23.52 | $23.72 | $23.42 | 3,713,113 |
| 2023-09-13 | $23.61 | $23.71 | $23.36 | $23.39 | $23.09 | 1,205,561 |
| 2023-09-12 | $23.71 | $23.87 | $23.64 | $23.67 | $23.37 | 525,847 |
| 2023-09-11 | $23.89 | $23.94 | $23.64 | $23.84 | $23.54 | 784,224 |
| 2023-09-08 | $23.87 | $23.97 | $23.68 | $23.78 | $23.48 | 665,799 |
| 2023-09-07 | $23.60 | $24.05 | $23.60 | $23.85 | $23.55 | 741,093 |
| 2023-09-06 | $23.72 | $23.80 | $23.44 | $23.64 | $23.34 | 644,987 |
| 2023-09-05 | $24.04 | $24.04 | $23.61 | $23.65 | $23.35 | 1,127,953 |
| 2023-09-01 | $24.12 | $24.24 | $23.96 | $24.10 | $24.10 | 834,544 |
| 2023-08-31 | $24.13 | $24.24 | $23.98 | $24.02 | $24.02 | 738,168 |
| 2023-08-30 | $24.13 | $24.20 | $23.95 | $24.14 | $24.14 | 865,124 |
| 2023-08-29 | $23.95 | $24.10 | $23.78 | $24.04 | $24.04 | 931,683 |
| 2023-08-28 | $23.63 | $24.02 | $23.63 | $23.97 | $23.97 | 584,106 |
| 2023-08-25 | $23.60 | $23.84 | $23.50 | $23.61 | $23.61 | 546,149 |
| 2023-08-24 | $23.68 | $24.08 | $23.51 | $23.52 | $23.52 | 678,685 |
| 2023-08-23 | $23.68 | $23.87 | $23.58 | $23.70 | $23.70 | 751,466 |
| 2023-08-22 | $23.75 | $23.77 | $23.40 | $23.54 | $23.54 | 776,771 |
| 2023-08-21 | $23.44 | $23.61 | $23.19 | $23.60 | $23.60 | 966,563 |
| 2023-08-18 | $23.16 | $23.69 | $23.15 | $23.49 | $23.49 | 680,926 |
| 2023-08-17 | $23.34 | $23.61 | $23.33 | $23.36 | $23.36 | 737,067 |
| 2023-08-16 | $23.59 | $23.68 | $23.32 | $23.33 | $23.33 | 940,993 |
| 2023-08-15 | $23.63 | $23.75 | $23.55 | $23.59 | $23.59 | 1,133,006 |
| 2023-08-14 | $24.01 | $24.02 | $23.77 | $23.82 | $23.82 | 859,058 |
| 2023-08-11 | $23.86 | $24.17 | $23.85 | $24.04 | $24.04 | 1,043,098 |
| 2023-08-10 | $24.12 | $24.32 | $23.95 | $24.05 | $24.05 | 720,452 |
| 2023-08-09 | $23.92 | $24.18 | $23.75 | $24.03 | $24.03 | 1,216,426 |
| 2023-08-08 | $24.14 | $24.31 | $23.96 | $24.08 | $24.08 | 691,270 |
| 2023-08-07 | $23.77 | $24.33 | $23.67 | $24.23 | $24.23 | 828,404 |
| 2023-08-04 | $23.54 | $24.05 | $23.48 | $23.83 | $23.83 | 540,856 |
| 2023-08-03 | $23.79 | $23.81 | $23.38 | $23.59 | $23.59 | 847,591 |
| 2023-08-02 | $24.17 | $24.20 | $23.82 | $23.97 | $23.97 | 1,341,861 |
| 2023-08-01 | $24.63 | $24.63 | $24.10 | $24.29 | $24.29 | 1,002,649 |
| 2023-07-31 | $24.50 | $24.71 | $24.38 | $24.55 | $24.55 | 1,369,044 |
| 2023-07-28 | $24.97 | $25.03 | $24.23 | $24.50 | $24.50 | 1,022,397 |
| 2023-07-27 | $26.10 | $26.15 | $24.76 | $24.88 | $24.88 | 1,890,782 |
| 2023-07-26 | $25.91 | $26.14 | $25.79 | $26.05 | $26.05 | 753,105 |
| 2023-07-25 | $25.77 | $25.93 | $25.67 | $25.83 | $25.83 | 917,540 |
| 2023-07-24 | $25.73 | $25.89 | $25.60 | $25.82 | $25.82 | 463,612 |
| 2023-07-21 | $25.74 | $25.88 | $25.52 | $25.65 | $25.65 | 494,812 |
| 2023-07-20 | $25.34 | $25.60 | $25.13 | $25.59 | $25.59 | 531,729 |
| 2023-07-19 | $25.13 | $25.41 | $25.13 | $25.35 | $25.35 | 917,478 |
| 2023-07-18 | $24.90 | $25.06 | $24.73 | $24.94 | $24.94 | 1,519,384 |
| 2023-07-17 | $24.41 | $24.97 | $24.32 | $24.92 | $24.92 | 798,950 |
| 2023-07-14 | $24.36 | $24.57 | $24.27 | $24.51 | $24.51 | 901,181 |
| 2023-07-13 | $24.09 | $24.43 | $24.09 | $24.42 | $24.42 | 1,310,927 |
| 2023-07-12 | $24.32 | $24.53 | $24.13 | $24.14 | $24.14 | 1,440,743 |
| 2023-07-11 | $23.27 | $24.10 | $23.22 | $24.03 | $24.03 | 978,116 |
| 2023-07-10 | $23.30 | $23.40 | $23.09 | $23.23 | $23.23 | 1,457,317 |
| 2023-07-07 | $23.52 | $23.58 | $23.30 | $23.32 | $23.32 | 902,175 |
| 2023-07-06 | $23.58 | $23.69 | $23.21 | $23.61 | $23.61 | 952,200 |
| 2023-07-05 | $23.80 | $24.07 | $23.60 | $23.85 | $23.85 | 654,650 |
| 2023-07-03 | $23.48 | $24.14 | $23.48 | $23.95 | $23.95 | 444,387 |
| 2023-06-30 | $24.04 | $24.04 | $23.24 | $23.54 | $23.54 | 1,199,480 |
| 2023-06-29 | $23.13 | $23.97 | $23.13 | $23.89 | $23.89 | 1,365,117 |
| 2023-06-28 | $23.33 | $23.48 | $23.13 | $23.46 | $23.19 | 957,661 |
| 2023-06-27 | $23.13 | $23.39 | $23.01 | $23.33 | $23.06 | 828,390 |
| 2023-06-26 | $22.86 | $23.17 | $22.77 | $23.06 | $22.79 | 626,707 |
| 2023-06-23 | $23.15 | $23.42 | $22.89 | $22.91 | $22.91 | 2,850,231 |
| 2023-06-22 | $23.86 | $23.95 | $23.30 | $23.39 | $23.39 | 1,081,627 |
| 2023-06-21 | $24.20 | $24.27 | $23.79 | $23.83 | $23.83 | 785,370 |
| 2023-06-20 | $24.58 | $24.62 | $24.22 | $24.29 | $24.29 | 895,894 |
| 2023-06-16 | $24.75 | $24.91 | $24.42 | $24.67 | $24.67 | 2,629,829 |
| 2023-06-15 | $24.79 | $24.79 | $24.39 | $24.61 | $24.61 | 1,102,768 |
| 2023-06-14 | $24.89 | $24.94 | $24.39 | $24.65 | $24.65 | 1,627,264 |
| 2023-06-13 | $24.50 | $24.96 | $24.41 | $24.64 | $24.64 | 1,123,123 |
| 2023-06-12 | $24.57 | $24.60 | $24.24 | $24.50 | $24.50 | 737,521 |
| 2023-06-09 | $24.44 | $24.69 | $24.38 | $24.65 | $24.65 | 597,227 |
| 2023-06-08 | $24.86 | $24.95 | $24.45 | $24.50 | $24.50 | 1,039,274 |
| 2023-06-07 | $24.91 | $25.12 | $24.80 | $24.92 | $24.92 | 1,374,998 |
| 2023-06-06 | $24.44 | $24.91 | $24.41 | $24.84 | $24.84 | 803,035 |
| 2023-06-05 | $24.39 | $24.54 | $24.11 | $24.34 | $24.34 | 712,477 |
| 2023-06-02 | $24.15 | $24.55 | $24.10 | $24.52 | $24.52 | 908,917 |
| 2023-06-01 | $23.95 | $24.13 | $23.74 | $23.87 | $23.87 | 1,027,865 |
| 2023-05-31 | $23.96 | $24.18 | $23.84 | $23.93 | $23.93 | 1,612,531 |
| 2023-05-30 | $24.09 | $24.20 | $23.85 | $23.88 | $23.88 | 777,116 |
| 2023-05-26 | $23.62 | $24.05 | $23.48 | $23.93 | $23.93 | 623,718 |
| 2023-05-25 | $23.91 | $23.98 | $23.38 | $23.58 | $23.58 | 547,179 |
| 2023-05-24 | $24.12 | $24.16 | $23.88 | $23.93 | $23.93 | 800,699 |
| 2023-05-23 | $24.34 | $24.52 | $24.18 | $24.20 | $24.20 | 778,964 |
| 2023-05-22 | $24.51 | $24.72 | $24.29 | $24.35 | $24.35 | 886,245 |
| 2023-05-19 | $24.69 | $24.81 | $24.34 | $24.46 | $24.46 | 696,181 |
| 2023-05-18 | $24.60 | $24.64 | $24.28 | $24.47 | $24.47 | 533,488 |
| 2023-05-17 | $24.57 | $24.74 | $24.36 | $24.66 | $24.66 | 478,492 |
| 2023-05-16 | $25.03 | $25.09 | $24.52 | $24.52 | $24.52 | 424,985 |
| 2023-05-15 | $24.87 | $25.17 | $24.82 | $25.07 | $25.07 | 338,506 |
| 2023-05-12 | $24.91 | $24.93 | $24.63 | $24.87 | $24.87 | 426,538 |
| 2023-05-11 | $24.79 | $24.93 | $24.50 | $24.82 | $24.82 | 985,155 |
| 2023-05-10 | $25.14 | $25.22 | $24.69 | $25.03 | $25.03 | 538,958 |
| 2023-05-09 | $25.33 | $25.33 | $24.82 | $24.84 | $24.84 | 874,058 |
| 2023-05-08 | $25.15 | $25.41 | $25.12 | $25.31 | $25.31 | 462,885 |
| 2023-05-05 | $25.40 | $25.71 | $25.05 | $25.22 | $25.22 | 696,397 |
| 2023-05-04 | $24.71 | $25.30 | $24.60 | $25.18 | $25.18 | 777,100 |
| 2023-05-03 | $24.58 | $25.13 | $24.33 | $24.83 | $24.83 | 1,261,263 |
| 2023-05-02 | $24.62 | $24.83 | $23.92 | $24.43 | $24.43 | 838,910 |
| 2023-05-01 | $24.68 | $25.10 | $24.53 | $24.64 | $24.64 | 711,732 |
| 2023-04-28 | $24.78 | $25.02 | $24.51 | $24.75 | $24.75 | 799,747 |
| 2023-04-27 | $23.59 | $24.97 | $23.59 | $24.76 | $24.76 | 1,412,247 |
| 2023-04-26 | $23.64 | $24.19 | $23.57 | $23.89 | $23.89 | 1,020,191 |
| 2023-04-25 | $23.67 | $24.09 | $23.67 | $23.99 | $23.99 | 448,335 |
| 2023-04-24 | $24.30 | $24.30 | $23.53 | $23.81 | $23.81 | 826,695 |
| 2023-04-21 | $24.45 | $24.51 | $24.11 | $24.18 | $24.18 | 900,705 |
| 2023-04-20 | $24.18 | $24.42 | $24.09 | $24.38 | $24.38 | 539,404 |
| 2023-04-19 | $24.12 | $24.35 | $23.98 | $24.35 | $24.35 | 345,665 |
| 2023-04-18 | $24.48 | $24.54 | $24.03 | $24.25 | $24.25 | 567,050 |
| 2023-04-17 | $24.04 | $24.50 | $24.01 | $24.49 | $24.49 | 494,702 |
| 2023-04-14 | $24.59 | $24.79 | $23.96 | $24.09 | $24.09 | 353,806 |
| 2023-04-13 | $24.63 | $24.63 | $24.26 | $24.55 | $24.55 | 565,970 |
| 2023-04-12 | $24.86 | $25.02 | $24.47 | $24.53 | $24.53 | 800,385 |
| 2023-04-11 | $24.55 | $24.79 | $24.42 | $24.67 | $24.67 | 1,085,839 |
| 2023-04-10 | $24.22 | $24.66 | $24.11 | $24.51 | $24.51 | 877,403 |
| 2023-04-06 | $24.33 | $24.43 | $24.04 | $24.30 | $24.30 | 640,673 |
| 2023-04-05 | $24.51 | $24.52 | $24.03 | $24.11 | $24.11 | 782,336 |
| 2023-04-04 | $24.69 | $24.72 | $24.15 | $24.47 | $24.47 | 626,691 |
| 2023-04-03 | $24.82 | $25.04 | $24.50 | $24.69 | $24.69 | 861,897 |
| 2023-03-31 | $24.50 | $24.86 | $24.50 | $24.85 | $24.85 | 836,167 |
| 2023-03-30 | $24.16 | $24.34 | $24.12 | $24.27 | $24.27 | 571,832 |
| 2023-03-29 | $24.13 | $24.29 | $24.05 | $24.18 | $23.91 | 587,892 |
| 2023-03-28 | $23.70 | $23.98 | $23.54 | $23.96 | $23.69 | 617,673 |
| 2023-03-27 | $23.95 | $24.04 | $23.71 | $23.81 | $23.54 | 522,176 |
| 2023-03-24 | $23.00 | $23.73 | $22.86 | $23.72 | $23.45 | 935,267 |
| 2023-03-23 | $23.35 | $23.67 | $22.94 | $23.11 | $22.85 | 693,524 |
| 2023-03-22 | $24.18 | $24.21 | $23.21 | $23.24 | $22.98 | 830,127 |
| 2023-03-21 | $24.90 | $25.04 | $24.11 | $24.29 | $24.02 | 896,430 |
| 2023-03-20 | $24.52 | $24.92 | $24.35 | $24.77 | $24.49 | 1,038,623 |
| 2023-03-17 | $24.13 | $24.42 | $23.97 | $24.29 | $24.29 | 2,560,312 |
| 2023-03-16 | $23.98 | $24.59 | $23.85 | $24.32 | $24.32 | 1,179,123 |
| 2023-03-15 | $24.04 | $24.38 | $23.81 | $24.26 | $24.26 | 900,457 |
| 2023-03-14 | $24.89 | $24.91 | $24.21 | $24.48 | $24.48 | 940,988 |
| 2023-03-13 | $23.79 | $24.63 | $23.69 | $24.23 | $24.23 | 1,457,390 |
| 2023-03-10 | $25.14 | $25.20 | $23.91 | $24.04 | $24.04 | 937,899 |
| 2023-03-09 | $25.62 | $25.62 | $25.19 | $25.22 | $25.22 | 579,249 |
| 2023-03-08 | $25.47 | $25.67 | $25.22 | $25.41 | $25.41 | 539,435 |
| 2023-03-07 | $25.83 | $25.83 | $25.11 | $25.42 | $25.42 | 551,892 |
| 2023-03-06 | $26.16 | $26.27 | $25.59 | $25.77 | $25.77 | 1,154,251 |
| 2023-03-03 | $26.30 | $26.30 | $26.10 | $26.19 | $26.19 | 721,114 |
| 2023-03-02 | $25.41 | $26.16 | $25.36 | $26.14 | $26.14 | 642,698 |
| 2023-03-01 | $25.58 | $25.68 | $25.19 | $25.51 | $25.51 | 970,089 |
| 2023-02-28 | $25.99 | $26.43 | $25.76 | $25.76 | $25.76 | 1,691,326 |
| 2023-02-27 | $26.10 | $26.29 | $25.81 | $25.98 | $25.98 | 694,417 |
| 2023-02-24 | $25.55 | $25.87 | $25.29 | $25.83 | $25.83 | 1,175,600 |
| 2023-02-23 | $25.37 | $25.84 | $25.33 | $25.80 | $25.80 | 1,061,414 |
| 2023-02-22 | $25.80 | $25.93 | $25.16 | $25.21 | $25.21 | 998,917 |
| 2023-02-21 | $25.89 | $25.89 | $25.44 | $25.66 | $25.66 | 1,337,655 |
| 2023-02-17 | $25.58 | $26.24 | $25.23 | $25.89 | $25.89 | 4,277,089 |
| 2023-02-16 | $24.50 | $25.62 | $24.45 | $25.41 | $25.41 | 980,479 |
| 2023-02-15 | $24.50 | $25.06 | $24.50 | $24.88 | $24.88 | 657,793 |
| 2023-02-14 | $25.15 | $25.30 | $24.65 | $24.67 | $24.67 | 424,710 |
| 2023-02-13 | $25.11 | $25.31 | $25.11 | $25.20 | $25.20 | 445,551 |
| 2023-02-10 | $24.57 | $25.14 | $24.55 | $25.07 | $25.07 | 477,612 |
| 2023-02-09 | $24.96 | $25.14 | $24.45 | $24.60 | $24.60 | 504,144 |
| 2023-02-08 | $24.80 | $25.12 | $24.80 | $24.95 | $24.95 | 609,168 |
| 2023-02-07 | $24.91 | $25.15 | $24.75 | $25.02 | $25.02 | 748,889 |
| 2023-02-06 | $25.22 | $25.41 | $25.03 | $25.08 | $25.08 | 575,631 |
| 2023-02-03 | $25.20 | $25.47 | $24.98 | $25.39 | $25.39 | 597,839 |
| 2023-02-02 | $25.37 | $25.74 | $24.92 | $25.43 | $25.43 | 777,973 |
| 2023-02-01 | $25.37 | $25.61 | $24.74 | $25.16 | $25.16 | 568,922 |
| 2023-01-31 | $24.75 | $25.50 | $24.75 | $25.48 | $25.48 | 981,840 |
| 2023-01-30 | $24.64 | $25.08 | $24.64 | $24.90 | $24.90 | 377,162 |
| 2023-01-27 | $24.55 | $24.92 | $24.55 | $24.76 | $24.76 | 385,663 |
| 2023-01-26 | $24.47 | $24.83 | $24.32 | $24.67 | $24.67 | 708,694 |
| 2023-01-25 | $24.14 | $24.45 | $24.00 | $24.33 | $24.33 | 538,715 |
| 2023-01-24 | $24.58 | $24.73 | $24.13 | $24.20 | $24.20 | 991,341 |
| 2023-01-23 | $24.15 | $24.49 | $24.02 | $24.40 | $24.40 | 560,953 |
| 2023-01-20 | $24.45 | $24.54 | $23.91 | $24.10 | $24.10 | 1,174,688 |
| 2023-01-19 | $24.41 | $24.65 | $24.33 | $24.38 | $24.38 | 1,204,090 |
| 2023-01-18 | $24.62 | $24.94 | $24.38 | $24.46 | $24.46 | 1,875,943 |
| 2023-01-17 | $24.75 | $25.01 | $24.47 | $24.64 | $24.64 | 1,803,139 |
| 2023-01-13 | $24.12 | $24.53 | $23.95 | $24.45 | $24.45 | 682,087 |
| 2023-01-12 | $24.11 | $24.48 | $23.97 | $24.28 | $24.28 | 1,157,212 |
| 2023-01-11 | $23.33 | $24.08 | $23.15 | $24.01 | $24.01 | 1,212,713 |
| 2023-01-10 | $23.25 | $23.61 | $23.05 | $23.10 | $23.10 | 1,542,627 |
| 2023-01-09 | $23.10 | $23.40 | $23.05 | $23.38 | $23.38 | 815,975 |
| 2023-01-06 | $23.13 | $23.42 | $23.04 | $23.10 | $23.10 | 1,305,371 |
| 2023-01-05 | $23.18 | $23.18 | $22.57 | $22.96 | $22.96 | 833,226 |
| 2023-01-04 | $23.07 | $23.55 | $22.91 | $23.25 | $23.25 | 1,849,444 |
| 2023-01-03 | $23.70 | $23.86 | $22.55 | $22.86 | $22.86 | 875,204 |
| 2022-12-30 | $23.23 | $23.49 | $23.18 | $23.47 | $23.47 | 612,984 |
| 2022-12-29 | $23.01 | $23.43 | $22.87 | $23.35 | $23.35 | 512,117 |
| 2022-12-28 | $23.50 | $23.56 | $22.98 | $23.05 | $23.05 | 751,781 |
| 2022-12-27 | $23.56 | $23.56 | $23.24 | $23.39 | $23.39 | 475,487 |
| 2022-12-23 | $23.08 | $23.49 | $23.02 | $23.46 | $23.46 | 539,059 |
| 2022-12-22 | $23.09 | $23.23 | $22.82 | $23.19 | $23.19 | 727,471 |
| 2022-12-21 | $23.13 | $23.52 | $23.13 | $23.29 | $23.29 | 733,508 |
| 2022-12-20 | $22.80 | $23.12 | $22.57 | $22.97 | $22.97 | 841,629 |
| 2022-12-19 | $22.75 | $23.15 | $22.64 | $22.84 | $22.84 | 1,051,783 |
| 2022-12-16 | $22.81 | $22.97 | $22.28 | $22.64 | $22.64 | 5,141,156 |
| 2022-12-15 | $23.25 | $23.43 | $23.02 | $23.22 | $23.22 | 2,046,796 |
| 2022-12-14 | $23.46 | $23.96 | $23.30 | $23.36 | $23.36 | 1,305,890 |
| 2022-12-13 | $24.01 | $24.05 | $23.34 | $23.51 | $23.51 | 1,543,925 |
| 2022-12-12 | $23.24 | $23.46 | $23.12 | $23.32 | $23.32 | 944,553 |
| 2022-12-09 | $23.17 | $23.44 | $23.17 | $23.27 | $23.27 | 555,965 |
| 2022-12-08 | $23.54 | $23.71 | $23.20 | $23.31 | $23.31 | 575,038 |
| 2022-12-07 | $23.06 | $23.33 | $22.99 | $23.26 | $23.26 | 875,331 |
| 2022-12-06 | $23.31 | $23.46 | $22.92 | $23.07 | $23.07 | 519,815 |
| 2022-12-05 | $23.50 | $23.63 | $23.17 | $23.37 | $23.37 | 493,820 |
| 2022-12-02 | $22.95 | $23.69 | $22.95 | $23.55 | $23.55 | 466,768 |
| 2022-12-01 | $23.51 | $23.73 | $23.00 | $23.28 | $23.28 | 536,987 |
| 2022-11-30 | $22.58 | $23.24 | $22.26 | $23.21 | $23.21 | 1,927,417 |
| 2022-11-29 | $22.62 | $22.78 | $22.46 | $22.67 | $22.67 | 685,566 |
| 2022-11-28 | $23.03 | $23.08 | $22.56 | $22.62 | $22.62 | 706,666 |
| 2022-11-25 | $22.93 | $23.19 | $22.86 | $23.15 | $23.15 | 262,947 |
| 2022-11-23 | $23.03 | $23.26 | $22.74 | $22.88 | $22.88 | 998,857 |
| 2022-11-22 | $22.95 | $23.26 | $22.84 | $23.15 | $23.15 | 768,984 |
| 2022-11-21 | $22.81 | $22.99 | $22.75 | $22.92 | $22.92 | 627,626 |
| 2022-11-18 | $22.93 | $22.95 | $22.40 | $22.80 | $22.80 | 658,828 |
| 2022-11-17 | $21.97 | $22.41 | $21.81 | $22.40 | $22.40 | 532,445 |
| 2022-11-16 | $22.20 | $22.43 | $22.07 | $22.21 | $22.21 | 541,864 |
| 2022-11-15 | $22.34 | $22.51 | $21.94 | $22.31 | $22.31 | 729,851 |
| 2022-11-14 | $22.07 | $22.43 | $21.92 | $22.12 | $22.12 | 598,290 |
| 2022-11-11 | $22.33 | $22.66 | $22.12 | $22.21 | $22.21 | 588,142 |
| 2022-11-10 | $21.90 | $22.54 | $21.78 | $22.33 | $22.33 | 485,026 |
| 2022-11-09 | $21.20 | $21.54 | $21.04 | $21.09 | $21.09 | 480,530 |
| 2022-11-08 | $21.38 | $21.45 | $21.11 | $21.32 | $21.32 | 449,974 |
| 2022-11-07 | $21.54 | $21.67 | $21.09 | $21.34 | $21.34 | 455,373 |
| 2022-11-04 | $21.40 | $21.60 | $21.01 | $21.41 | $21.41 | 395,877 |
| 2022-11-03 | $20.79 | $21.18 | $20.49 | $21.15 | $21.15 | 521,660 |
| 2022-11-02 | $21.71 | $21.80 | $21.07 | $21.11 | $21.11 | 519,918 |
| 2022-11-01 | $21.64 | $21.91 | $21.54 | $21.82 | $21.82 | 597,972 |
| 2022-10-31 | $21.15 | $21.58 | $21.11 | $21.52 | $21.52 | 833,145 |
| 2022-10-28 | $20.75 | $21.50 | $20.55 | $21.50 | $21.50 | 687,511 |
| 2022-10-27 | $20.79 | $21.03 | $20.57 | $20.68 | $20.68 | 684,016 |
| 2022-10-26 | $20.88 | $20.88 | $20.55 | $20.59 | $20.59 | 745,166 |
| 2022-10-25 | $19.67 | $20.72 | $19.67 | $20.71 | $20.71 | 1,017,832 |
| 2022-10-24 | $19.73 | $19.76 | $19.43 | $19.64 | $19.64 | 831,243 |
| 2022-10-21 | $19.27 | $19.55 | $18.91 | $19.55 | $19.55 | 691,045 |
| 2022-10-20 | $19.26 | $19.46 | $19.10 | $19.16 | $19.16 | 672,137 |
| 2022-10-19 | $19.40 | $19.51 | $18.88 | $19.17 | $19.17 | 894,646 |
| 2022-10-18 | $19.96 | $20.06 | $19.47 | $19.64 | $19.64 | 1,136,505 |
| 2022-10-17 | $19.59 | $19.79 | $19.44 | $19.62 | $19.62 | 950,467 |
| 2022-10-14 | $20.01 | $20.11 | $19.14 | $19.18 | $19.18 | 668,464 |
| 2022-10-13 | $19.35 | $19.88 | $19.01 | $19.76 | $19.76 | 1,021,866 |
| 2022-10-12 | $19.48 | $19.71 | $19.23 | $19.53 | $19.53 | 640,613 |
| 2022-10-11 | $19.33 | $19.60 | $19.17 | $19.56 | $19.56 | 1,225,661 |
| 2022-10-10 | $19.39 | $19.49 | $19.17 | $19.28 | $19.28 | 1,292,042 |
| 2022-10-07 | $19.57 | $19.68 | $19.19 | $19.23 | $19.23 | 1,037,717 |
| 2022-10-06 | $19.91 | $19.97 | $19.57 | $19.72 | $19.72 | 834,855 |
| 2022-10-05 | $19.93 | $20.01 | $19.45 | $19.90 | $19.90 | 752,728 |
| 2022-10-04 | $19.84 | $20.26 | $19.76 | $20.07 | $20.07 | 2,035,317 |
| 2022-10-03 | $19.60 | $19.74 | $19.11 | $19.60 | $19.60 | 1,104,107 |
| 2022-09-30 | $19.46 | $19.70 | $19.23 | $19.45 | $19.45 | 1,249,970 |
| 2022-09-29 | $19.97 | $19.97 | $18.95 | $19.07 | $19.07 | 747,662 |
| 2022-09-28 | $20.22 | $20.43 | $19.97 | $20.37 | $20.09 | 995,965 |
| 2022-09-27 | $20.38 | $20.44 | $19.89 | $20.03 | $19.75 | 798,939 |
| 2022-09-26 | $20.60 | $20.74 | $20.00 | $20.22 | $19.94 | 1,138,193 |
| 2022-09-23 | $21.24 | $21.41 | $20.59 | $20.79 | $20.50 | 770,222 |
| 2022-09-22 | $21.86 | $21.88 | $21.35 | $21.45 | $21.15 | 828,301 |
| 2022-09-21 | $22.46 | $22.64 | $21.88 | $21.88 | $21.57 | 1,252,242 |
| 2022-09-20 | $22.32 | $22.44 | $22.03 | $22.28 | $21.97 | 804,723 |
| 2022-09-19 | $22.20 | $22.55 | $22.12 | $22.55 | $22.24 | 727,956 |
| 2022-09-16 | $21.61 | $22.55 | $21.41 | $22.37 | $22.06 | 4,072,763 |
| 2022-09-15 | $22.30 | $22.48 | $21.63 | $21.64 | $21.34 | 1,537,318 |
| 2022-09-14 | $22.23 | $22.28 | $21.92 | $22.04 | $21.73 | 566,085 |
| 2022-09-13 | $22.73 | $22.76 | $22.13 | $22.30 | $21.99 | 715,830 |
| 2022-09-12 | $22.73 | $23.15 | $22.70 | $23.06 | $22.74 | 835,601 |
| 2022-09-09 | $22.31 | $22.68 | $22.22 | $22.49 | $22.18 | 577,537 |
| 2022-09-08 | $22.35 | $22.37 | $21.98 | $22.16 | $21.85 | 921,977 |
| 2022-09-07 | $22.39 | $22.55 | $22.20 | $22.48 | $22.17 | 611,361 |
| 2022-09-06 | $22.21 | $22.36 | $21.98 | $22.33 | $22.02 | 720,981 |
| 2022-09-02 | $22.79 | $22.83 | $21.97 | $22.15 | $21.84 | 808,756 |
| 2022-09-01 | $22.39 | $22.54 | $22.21 | $22.54 | $22.23 | 544,624 |
| 2022-08-31 | $23.08 | $23.19 | $22.63 | $22.64 | $22.32 | 1,081,626 |
| 2022-08-30 | $23.57 | $23.57 | $22.90 | $22.97 | $22.65 | 576,433 |
| 2022-08-29 | $23.16 | $23.60 | $23.06 | $23.42 | $23.09 | 1,074,162 |
| 2022-08-26 | $23.62 | $23.72 | $23.22 | $23.28 | $22.95 | 744,497 |
| 2022-08-25 | $23.37 | $23.61 | $23.33 | $23.54 | $23.21 | 953,059 |
| 2022-08-24 | $23.43 | $23.58 | $23.19 | $23.25 | $22.93 | 635,106 |
| 2022-08-23 | $23.37 | $23.55 | $23.15 | $23.20 | $22.88 | 583,951 |
| 2022-08-22 | $23.79 | $23.85 | $23.40 | $23.41 | $23.08 | 706,344 |
| 2022-08-19 | $24.37 | $24.46 | $23.88 | $24.03 | $24.03 | 1,076,312 |
| 2022-08-18 | $24.50 | $24.59 | $24.30 | $24.53 | $24.53 | 720,618 |
| 2022-08-17 | $24.75 | $24.84 | $24.45 | $24.47 | $24.47 | 710,388 |
| 2022-08-16 | $25.22 | $25.38 | $25.05 | $25.08 | $25.08 | 514,224 |
| 2022-08-15 | $25.31 | $25.40 | $25.22 | $25.37 | $25.37 | 631,561 |
| 2022-08-12 | $25.31 | $25.39 | $25.16 | $25.39 | $25.39 | 844,973 |
| 2022-08-11 | $24.93 | $25.08 | $24.81 | $25.04 | $25.04 | 688,198 |
| 2022-08-10 | $24.77 | $24.85 | $24.62 | $24.83 | $24.83 | 628,225 |
| 2022-08-09 | $24.18 | $24.47 | $24.01 | $24.47 | $24.47 | 767,974 |
| 2022-08-08 | $24.19 | $24.43 | $23.99 | $24.22 | $24.22 | 684,163 |
| 2022-08-05 | $23.80 | $23.98 | $23.34 | $23.95 | $23.95 | 1,161,355 |
| 2022-08-04 | $24.25 | $24.37 | $23.81 | $24.02 | $24.02 | 2,517,102 |
| 2022-08-03 | $24.40 | $24.69 | $24.26 | $24.27 | $24.27 | 1,273,090 |
| 2022-08-02 | $23.75 | $24.23 | $23.61 | $24.19 | $24.19 | 6,123,925 |
| 2022-08-01 | $23.92 | $24.00 | $23.59 | $23.78 | $23.78 | 893,934 |
| 2022-07-29 | $24.16 | $24.51 | $24.07 | $24.12 | $24.12 | 1,045,388 |
| 2022-07-28 | $23.50 | $24.29 | $23.48 | $24.11 | $24.11 | 614,669 |
| 2022-07-27 | $23.34 | $23.63 | $23.14 | $23.52 | $23.52 | 461,945 |
| 2022-07-26 | $23.32 | $23.62 | $23.26 | $23.46 | $23.46 | 664,982 |
| 2022-07-25 | $23.05 | $23.31 | $22.85 | $23.27 | $23.27 | 659,739 |
| 2022-07-22 | $22.88 | $23.05 | $22.68 | $22.94 | $22.94 | 342,574 |
| 2022-07-21 | $22.69 | $22.83 | $22.43 | $22.83 | $22.83 | 683,651 |
| 2022-07-20 | $22.77 | $23.00 | $22.54 | $22.79 | $22.79 | 655,337 |
| 2022-07-19 | $22.33 | $22.80 | $22.29 | $22.75 | $22.75 | 1,003,977 |
| 2022-07-18 | $22.47 | $22.50 | $22.11 | $22.19 | $22.19 | 535,371 |
| 2022-07-15 | $22.18 | $22.42 | $21.82 | $22.25 | $22.25 | 671,273 |
| 2022-07-14 | $21.32 | $21.81 | $21.32 | $21.71 | $21.71 | 424,636 |
| 2022-07-13 | $21.60 | $21.84 | $21.57 | $21.69 | $21.69 | 416,786 |
| 2022-07-12 | $21.83 | $22.13 | $21.64 | $21.88 | $21.88 | 644,546 |
| 2022-07-11 | $21.86 | $21.98 | $21.65 | $21.92 | $21.92 | 346,014 |
| 2022-07-08 | $21.84 | $22.00 | $21.64 | $21.93 | $21.93 | 489,701 |
| 2022-07-07 | $22.04 | $22.13 | $21.78 | $21.85 | $21.85 | 497,815 |
| 2022-07-06 | $21.66 | $21.96 | $21.54 | $21.83 | $21.83 | 520,616 |
| 2022-07-05 | $21.99 | $21.99 | $21.45 | $21.72 | $21.72 | 750,614 |
| 2022-07-01 | $21.39 | $22.17 | $21.35 | $22.09 | $22.09 | 1,271,214 |
| 2022-06-30 | $21.51 | $21.75 | $21.24 | $21.49 | $21.49 | 960,371 |
| 2022-06-29 | $21.49 | $21.71 | $21.36 | $21.62 | $21.62 | 844,141 |
| 2022-06-28 | $22.11 | $22.33 | $21.71 | $21.80 | $21.53 | 598,814 |
| 2022-06-27 | $21.60 | $22.12 | $21.42 | $21.84 | $21.57 | 947,988 |
| 2022-06-24 | $21.35 | $21.88 | $21.26 | $21.56 | $21.29 | 2,584,164 |
| 2022-06-23 | $21.02 | $21.41 | $21.02 | $21.31 | $21.05 | 594,549 |
| 2022-06-22 | $20.70 | $21.38 | $20.70 | $21.12 | $20.86 | 704,252 |
| 2022-06-21 | $20.95 | $21.41 | $20.88 | $20.93 | $20.67 | 892,119 |
| 2022-06-17 | $20.75 | $21.46 | $20.68 | $20.78 | $20.52 | 3,910,538 |
| 2022-06-16 | $20.40 | $20.72 | $20.34 | $20.62 | $20.37 | 1,128,783 |
| 2022-06-15 | $20.29 | $21.10 | $20.20 | $20.79 | $20.53 | 1,309,605 |
| 2022-06-14 | $20.56 | $20.67 | $19.73 | $20.08 | $19.83 | 1,362,826 |
| 2022-06-13 | $21.28 | $21.46 | $20.26 | $20.31 | $20.06 | 923,186 |
| 2022-06-10 | $22.02 | $22.11 | $21.72 | $21.76 | $21.49 | 835,267 |
| 2022-06-09 | $22.66 | $22.81 | $22.27 | $22.32 | $22.04 | 518,111 |
| 2022-06-08 | $23.33 | $23.53 | $22.58 | $22.69 | $22.41 | 668,488 |
| 2022-06-07 | $22.89 | $23.60 | $22.89 | $23.56 | $23.27 | 856,923 |
| 2022-06-06 | $23.35 | $23.41 | $22.90 | $22.99 | $22.71 | 806,730 |
| 2022-06-03 | $23.26 | $23.26 | $22.88 | $23.08 | $22.80 | 868,545 |
| 2022-06-02 | $23.01 | $23.43 | $22.63 | $23.39 | $23.10 | 754,612 |
| 2022-06-01 | $23.01 | $23.12 | $22.55 | $22.98 | $22.70 | 727,766 |
| 2022-05-31 | $22.87 | $23.09 | $22.59 | $22.88 | $22.60 | 784,073 |
| 2022-05-27 | $22.52 | $23.14 | $22.51 | $22.99 | $22.71 | 724,986 |
| 2022-05-26 | $22.68 | $22.84 | $22.25 | $22.37 | $22.09 | 680,410 |
| 2022-05-25 | $21.89 | $22.54 | $21.70 | $22.50 | $22.22 | 745,519 |
| 2022-05-24 | $21.81 | $22.18 | $21.31 | $22.15 | $21.88 | 570,221 |
| 2022-05-23 | $22.13 | $22.23 | $21.78 | $21.90 | $21.63 | 640,419 |
| 2022-05-20 | $22.40 | $22.54 | $21.62 | $22.04 | $21.77 | 758,224 |
| 2022-05-19 | $22.03 | $22.29 | $21.60 | $22.00 | $21.73 | 1,064,508 |
| 2022-05-18 | $22.84 | $22.90 | $21.91 | $22.05 | $21.78 | 821,351 |
| 2022-05-17 | $23.30 | $23.36 | $22.96 | $23.06 | $22.78 | 671,292 |
| 2022-05-16 | $23.19 | $23.29 | $22.94 | $22.97 | $22.69 | 772,027 |
| 2022-05-13 | $22.52 | $23.15 | $22.37 | $23.13 | $22.84 | 873,628 |
| 2022-05-12 | $21.85 | $22.26 | $21.73 | $22.23 | $21.96 | 765,325 |
| 2022-05-11 | $22.10 | $22.60 | $21.83 | $21.91 | $21.64 | 888,006 |
| 2022-05-10 | $22.28 | $22.52 | $21.47 | $21.95 | $21.68 | 1,153,206 |
| 2022-05-09 | $22.46 | $22.50 | $21.92 | $22.06 | $21.79 | 684,727 |
| 2022-05-06 | $22.74 | $22.97 | $22.40 | $22.77 | $22.49 | 800,039 |
| 2022-05-05 | $23.54 | $23.72 | $22.69 | $22.98 | $22.70 | 703,312 |
| 2022-05-04 | $23.53 | $23.85 | $23.04 | $23.73 | $23.44 | 1,064,473 |
| 2022-05-03 | $23.30 | $23.80 | $23.15 | $23.54 | $23.25 | 847,550 |
| 2022-05-02 | $24.08 | $24.27 | $22.71 | $23.28 | $22.99 | 776,017 |
| 2022-04-29 | $25.32 | $25.35 | $23.94 | $24.00 | $23.70 | 802,507 |
| 2022-04-28 | $24.92 | $25.59 | $24.68 | $25.34 | $25.03 | 669,446 |
| 2022-04-27 | $24.86 | $25.20 | $24.70 | $24.80 | $24.49 | 543,322 |
| 2022-04-26 | $25.40 | $25.62 | $24.87 | $24.93 | $24.62 | 365,612 |
| 2022-04-25 | $25.70 | $25.87 | $25.06 | $25.58 | $25.26 | 624,051 |
| 2022-04-22 | $26.03 | $26.03 | $25.67 | $25.70 | $25.38 | 663,328 |
| 2022-04-21 | $26.73 | $26.74 | $26.01 | $26.05 | $25.73 | 522,234 |
| 2022-04-20 | $26.63 | $26.75 | $26.38 | $26.55 | $26.22 | 554,925 |
| 2022-04-19 | $25.75 | $26.42 | $25.70 | $26.32 | $26.00 | 640,831 |
| 2022-04-18 | $25.61 | $25.80 | $25.42 | $25.65 | $25.33 | 685,605 |
| 2022-04-14 | $25.62 | $26.01 | $25.55 | $25.63 | $25.31 | 451,864 |
| 2022-04-13 | $25.22 | $25.55 | $25.12 | $25.44 | $25.13 | 352,771 |
| 2022-04-12 | $25.30 | $25.48 | $25.04 | $25.12 | $24.81 | 440,237 |
| 2022-04-11 | $25.51 | $25.61 | $25.07 | $25.19 | $24.88 | 697,486 |
| 2022-04-08 | $25.47 | $25.63 | $25.23 | $25.51 | $25.20 | 537,705 |
| 2022-04-07 | $25.81 | $25.90 | $25.16 | $25.40 | $25.09 | 954,864 |
| 2022-04-06 | $25.54 | $26.11 | $25.38 | $25.93 | $25.61 | 612,645 |
| 2022-04-05 | $25.67 | $26.03 | $25.51 | $25.55 | $25.23 | 1,127,582 |
| 2022-04-04 | $25.94 | $26.13 | $25.25 | $25.58 | $25.26 | 887,437 |
| 2022-04-01 | $25.37 | $25.91 | $25.37 | $25.88 | $25.56 | 1,067,035 |
| 2022-03-31 | $25.52 | $25.89 | $25.30 | $25.30 | $24.99 | 915,845 |
| 2022-03-30 | $25.58 | $25.81 | $25.30 | $25.47 | $25.16 | 658,235 |
| 2022-03-29 | $25.46 | $26.13 | $25.44 | $25.98 | $25.40 | 892,006 |
| 2022-03-28 | $24.95 | $25.13 | $24.75 | $25.12 | $24.56 | 845,257 |
| 2022-03-25 | $24.71 | $24.89 | $24.50 | $24.89 | $24.33 | 1,096,212 |
| 2022-03-24 | $24.58 | $24.66 | $24.36 | $24.60 | $24.05 | 1,175,326 |
| 2022-03-23 | $24.98 | $25.14 | $24.53 | $24.59 | $24.04 | 587,313 |
| 2022-03-22 | $24.76 | $25.24 | $24.76 | $25.03 | $24.47 | 580,025 |
| 2022-03-21 | $25.31 | $25.37 | $24.58 | $24.81 | $24.26 | 955,299 |
| 2022-03-18 | $25.02 | $25.44 | $24.78 | $25.35 | $24.78 | 1,768,405 |
| 2022-03-17 | $24.47 | $25.09 | $24.42 | $24.90 | $24.34 | 1,107,865 |
| 2022-03-16 | $25.02 | $25.25 | $24.25 | $24.77 | $24.22 | 1,229,585 |
| 2022-03-15 | $24.72 | $25.37 | $24.54 | $24.81 | $24.26 | 1,373,592 |
| 2022-03-14 | $24.87 | $25.09 | $24.49 | $24.67 | $24.12 | 503,686 |
| 2022-03-11 | $25.03 | $25.14 | $24.66 | $24.80 | $24.25 | 566,299 |
| 2022-03-10 | $24.61 | $24.91 | $24.35 | $24.88 | $24.32 | 1,287,595 |
| 2022-03-09 | $25.02 | $25.19 | $24.74 | $24.92 | $24.36 | 591,956 |
| 2022-03-08 | $24.24 | $25.06 | $24.21 | $24.61 | $24.06 | 795,523 |
| 2022-03-07 | $25.36 | $25.47 | $24.26 | $24.26 | $23.72 | 486,088 |
| 2022-03-04 | $24.95 | $25.28 | $24.77 | $25.26 | $24.70 | 551,299 |
| 2022-03-03 | $25.45 | $25.50 | $24.94 | $25.19 | $24.63 | 796,503 |
| 2022-03-02 | $25.25 | $25.56 | $25.03 | $25.35 | $24.78 | 716,533 |
| 2022-03-01 | $25.23 | $25.49 | $24.72 | $25.00 | $24.44 | 746,137 |
| 2022-02-28 | $25.20 | $25.51 | $24.87 | $25.28 | $24.72 | 974,514 |
| 2022-02-25 | $25.08 | $25.51 | $24.81 | $25.42 | $24.85 | 791,390 |
| 2022-02-24 | $24.24 | $25.01 | $24.01 | $24.89 | $24.33 | 1,655,530 |
| 2022-02-23 | $25.06 | $25.28 | $24.59 | $24.64 | $24.09 | 662,348 |
| 2022-02-22 | $24.89 | $25.24 | $24.61 | $24.82 | $24.27 | 898,345 |
| 2022-02-18 | $25.31 | $25.93 | $24.93 | $25.05 | $24.49 | 969,051 |
| 2022-02-17 | $24.92 | $25.74 | $24.79 | $25.25 | $24.69 | 1,560,937 |
| 2022-02-16 | $24.86 | $25.33 | $24.46 | $25.17 | $24.61 | 3,410,399 |
| 2022-02-15 | $25.12 | $25.16 | $24.76 | $24.78 | $24.23 | 2,932,130 |
| 2022-02-14 | $25.59 | $25.72 | $24.55 | $24.76 | $24.21 | 2,606,345 |
| 2022-02-11 | $25.50 | $25.78 | $25.01 | $25.42 | $24.85 | 451,772 |
| 2022-02-10 | $25.40 | $26.14 | $25.18 | $25.29 | $24.73 | 612,697 |
| 2022-02-09 | $25.94 | $26.17 | $25.59 | $25.83 | $25.25 | 557,290 |
| 2022-02-08 | $25.34 | $25.72 | $25.14 | $25.56 | $24.99 | 553,992 |
| 2022-02-07 | $25.50 | $25.72 | $25.17 | $25.26 | $24.70 | 421,570 |
| 2022-02-04 | $25.38 | $25.91 | $25.11 | $25.55 | $24.98 | 499,754 |
| 2022-02-03 | $26.00 | $26.10 | $25.47 | $25.58 | $25.01 | 945,516 |
| 2022-02-02 | $26.49 | $26.70 | $26.30 | $26.43 | $25.84 | 990,818 |
| 2022-02-01 | $26.70 | $26.80 | $26.19 | $26.38 | $25.79 | 683,425 |
| 2022-01-31 | $25.50 | $26.56 | $25.50 | $26.55 | $25.96 | 911,188 |
| 2022-01-28 | $24.92 | $25.77 | $24.56 | $25.76 | $25.19 | 665,627 |
| 2022-01-27 | $25.20 | $25.47 | $24.67 | $24.91 | $24.35 | 707,513 |
| 2022-01-26 | $25.57 | $26.11 | $24.75 | $24.94 | $24.38 | 476,555 |
| 2022-01-25 | $25.09 | $25.52 | $24.53 | $25.22 | $24.66 | 833,507 |
| 2022-01-24 | $25.01 | $25.54 | $24.37 | $25.48 | $24.91 | 1,120,649 |
| 2022-01-21 | $25.70 | $26.09 | $25.44 | $25.50 | $24.93 | 798,953 |
| 2022-01-20 | $26.25 | $26.71 | $25.71 | $25.74 | $25.17 | 755,486 |
| 2022-01-19 | $27.10 | $27.43 | $26.74 | $26.76 | $26.16 | 348,727 |
| 2022-01-18 | $27.35 | $27.43 | $27.10 | $27.15 | $26.54 | 543,878 |
| 2022-01-14 | $27.74 | $27.85 | $27.47 | $27.60 | $26.98 | 602,297 |
| 2022-01-13 | $28.09 | $28.27 | $27.86 | $27.95 | $27.33 | 279,754 |
| 2022-01-12 | $27.75 | $28.24 | $27.75 | $27.89 | $27.27 | 391,536 |
| 2022-01-11 | $28.16 | $28.20 | $27.46 | $27.77 | $27.15 | 1,424,901 |
| 2022-01-10 | $28.01 | $28.20 | $27.48 | $28.15 | $27.52 | 874,096 |
| 2022-01-07 | $28.34 | $28.65 | $28.23 | $28.30 | $27.67 | 804,082 |
| 2022-01-06 | $28.54 | $28.66 | $28.21 | $28.36 | $27.73 | 672,842 |
| 2022-01-05 | $29.22 | $29.48 | $28.26 | $28.37 | $27.74 | 513,262 |
| 2022-01-04 | $29.19 | $29.60 | $28.97 | $29.30 | $28.65 | 653,393 |
| 2022-01-03 | $28.90 | $29.14 | $28.32 | $28.99 | $28.34 | 998,038 |
| 2021-12-31 | $28.67 | $29.05 | $28.67 | $28.83 | $28.19 | 344,379 |
| 2021-12-30 | $28.72 | $29.06 | $28.64 | $28.64 | $28.00 | 502,802 |
| 2021-12-29 | $28.63 | $29.04 | $28.38 | $28.97 | $28.07 | 646,451 |
| 2021-12-28 | $28.34 | $28.66 | $28.22 | $28.54 | $27.65 | 477,191 |
| 2021-12-27 | $27.93 | $28.27 | $27.76 | $28.25 | $27.37 | 398,911 |
| 2021-12-23 | $27.96 | $28.32 | $27.86 | $27.93 | $27.06 | 442,955 |
| 2021-12-22 | $27.47 | $27.80 | $27.44 | $27.73 | $26.87 | 626,908 |
| 2021-12-21 | $26.88 | $27.54 | $26.68 | $27.44 | $26.59 | 631,641 |
| 2021-12-20 | $26.74 | $27.04 | $26.11 | $26.58 | $25.75 | 724,569 |
| 2021-12-17 | $27.07 | $27.62 | $26.79 | $27.01 | $26.17 | 4,473,628 |
| 2021-12-16 | $27.69 | $27.69 | $27.01 | $27.24 | $26.39 | 937,599 |
| 2021-12-15 | $26.87 | $27.55 | $26.62 | $27.39 | $26.54 | 922,789 |
| 2021-12-14 | $27.47 | $27.60 | $26.98 | $27.02 | $26.18 | 831,100 |
| 2021-12-13 | $27.17 | $27.83 | $27.13 | $27.60 | $26.74 | 684,647 |
| 2021-12-10 | $28.03 | $28.22 | $27.30 | $27.33 | $26.48 | 767,972 |
| 2021-12-09 | $28.40 | $28.54 | $27.76 | $27.77 | $26.91 | 598,407 |
| 2021-12-08 | $28.83 | $29.21 | $28.69 | $28.72 | $27.83 | 543,761 |
| 2021-12-07 | $28.95 | $29.29 | $28.63 | $28.88 | $27.98 | 935,085 |
| 2021-12-06 | $27.94 | $28.79 | $27.92 | $28.53 | $27.64 | 819,426 |
| 2021-12-03 | $27.57 | $27.62 | $27.09 | $27.39 | $26.54 | 1,018,918 |
| 2021-12-02 | $26.62 | $27.63 | $26.62 | $27.45 | $26.60 | 796,577 |
| 2021-12-01 | $27.53 | $28.06 | $26.45 | $26.48 | $25.66 | 749,524 |
| 2021-11-30 | $27.06 | $27.76 | $26.92 | $27.03 | $26.19 | 977,377 |
| 2021-11-29 | $27.63 | $27.77 | $27.25 | $27.37 | $26.52 | 936,159 |
| 2021-11-26 | $27.31 | $27.54 | $26.76 | $27.25 | $26.40 | 438,883 |
| 2021-11-24 | $28.01 | $28.52 | $27.90 | $28.48 | $27.59 | 388,542 |
| 2021-11-23 | $28.33 | $28.42 | $27.95 | $28.15 | $27.27 | 898,244 |
| 2021-11-22 | $27.94 | $28.50 | $27.60 | $28.20 | $27.32 | 715,057 |
| 2021-11-19 | $28.29 | $28.39 | $27.65 | $27.93 | $27.06 | 935,331 |
| 2021-11-18 | $28.48 | $28.65 | $28.35 | $28.43 | $27.55 | 655,477 |
| 2021-11-17 | $28.70 | $28.70 | $27.87 | $28.50 | $27.61 | 1,421,974 |
| 2021-11-16 | $29.10 | $29.11 | $28.36 | $28.84 | $27.94 | 650,166 |
| 2021-11-15 | $28.91 | $29.34 | $28.66 | $29.04 | $28.14 | 1,985,974 |
| 2021-11-12 | $29.49 | $29.55 | $28.84 | $28.90 | $28.00 | 483,592 |
| 2021-11-11 | $29.16 | $29.49 | $28.95 | $29.45 | $28.53 | 326,271 |
| 2021-11-10 | $29.29 | $29.45 | $29.07 | $29.11 | $28.20 | 332,714 |
| 2021-11-09 | $29.81 | $29.93 | $29.24 | $29.32 | $28.41 | 404,347 |
| 2021-11-08 | $30.28 | $30.57 | $29.75 | $29.76 | $28.83 | 557,881 |
| 2021-11-05 | $30.64 | $31.23 | $30.15 | $30.16 | $29.22 | 606,010 |
| 2021-11-04 | $30.61 | $30.83 | $30.03 | $30.09 | $29.15 | 470,076 |
| 2021-11-03 | $30.64 | $30.98 | $30.42 | $30.43 | $29.48 | 617,482 |
| 2021-11-02 | $30.64 | $30.94 | $30.29 | $30.58 | $29.63 | 450,631 |
| 2021-11-01 | $29.75 | $30.40 | $29.33 | $30.31 | $29.37 | 661,924 |
| 2021-10-29 | $30.23 | $30.36 | $29.52 | $29.79 | $28.86 | 679,520 |
| 2021-10-28 | $29.86 | $30.41 | $29.86 | $30.37 | $29.43 | 249,890 |
| 2021-10-27 | $29.93 | $30.24 | $29.73 | $29.74 | $28.81 | 411,307 |
| 2021-10-26 | $29.61 | $30.30 | $29.61 | $30.05 | $29.12 | 316,257 |
| 2021-10-25 | $29.29 | $29.74 | $29.20 | $29.67 | $28.75 | 336,941 |
| 2021-10-22 | $29.52 | $29.68 | $29.26 | $29.38 | $28.47 | 417,291 |
| 2021-10-21 | $29.38 | $29.63 | $29.20 | $29.42 | $28.50 | 296,380 |
| 2021-10-20 | $29.01 | $29.51 | $28.90 | $29.48 | $28.56 | 310,938 |
| 2021-10-19 | $29.26 | $29.35 | $28.97 | $28.98 | $28.08 | 251,273 |
| 2021-10-18 | $28.88 | $29.30 | $28.74 | $29.21 | $28.30 | 330,212 |
| 2021-10-15 | $29.45 | $29.75 | $28.92 | $29.05 | $28.15 | 430,845 |
| 2021-10-14 | $29.05 | $29.26 | $28.91 | $29.02 | $28.12 | 410,746 |
| 2021-10-13 | $28.77 | $29.01 | $28.56 | $28.93 | $28.03 | 377,881 |
| 2021-10-12 | $28.16 | $28.92 | $28.13 | $28.70 | $27.81 | 447,874 |
| 2021-10-11 | $28.02 | $28.34 | $27.90 | $28.16 | $27.28 | 463,125 |
| 2021-10-08 | $28.45 | $28.55 | $28.00 | $28.01 | $27.14 | 521,713 |
| 2021-10-07 | $28.93 | $29.06 | $28.33 | $28.37 | $27.49 | 494,623 |
| 2021-10-06 | $27.84 | $28.65 | $27.70 | $28.63 | $27.74 | 1,509,920 |
| 2021-10-05 | $28.55 | $28.55 | $28.01 | $28.08 | $27.21 | 387,467 |
| 2021-10-04 | $28.36 | $28.55 | $28.18 | $28.36 | $27.48 | 387,203 |
| 2021-10-01 | $28.15 | $28.75 | $27.90 | $28.39 | $27.51 | 542,289 |
| 2021-09-30 | $28.40 | $28.58 | $27.89 | $27.92 | $27.05 | 527,160 |
| 2021-09-29 | $28.14 | $28.48 | $28.02 | $28.17 | $27.29 | 552,307 |
| 2021-09-28 | $28.64 | $28.82 | $28.29 | $28.35 | $27.23 | 538,927 |
| 2021-09-27 | $28.56 | $29.29 | $28.56 | $28.70 | $27.56 | 831,343 |
| 2021-09-24 | $28.94 | $29.01 | $28.42 | $28.55 | $27.42 | 788,527 |
| 2021-09-23 | $29.36 | $29.51 | $28.97 | $29.01 | $27.86 | 421,106 |
| 2021-09-22 | $29.22 | $29.52 | $28.98 | $29.29 | $28.13 | 801,451 |
| 2021-09-21 | $29.30 | $29.59 | $28.94 | $28.96 | $27.81 | 1,649,663 |
| 2021-09-20 | $29.10 | $29.50 | $28.62 | $29.09 | $27.94 | 1,350,797 |
| 2021-09-17 | $30.53 | $30.62 | $29.44 | $29.47 | $28.30 | 2,098,430 |
| 2021-09-16 | $30.75 | $31.01 | $30.41 | $30.43 | $29.22 | 1,110,570 |
| 2021-09-15 | $30.67 | $30.95 | $30.07 | $30.70 | $29.48 | 2,307,524 |
| 2021-09-14 | $31.28 | $31.38 | $30.42 | $30.71 | $29.49 | 614,453 |
| 2021-09-13 | $31.49 | $31.56 | $31.06 | $31.22 | $29.98 | 588,562 |
| 2021-09-10 | $31.86 | $32.11 | $31.10 | $31.11 | $29.88 | 532,720 |
| 2021-09-09 | $32.62 | $32.67 | $31.72 | $31.73 | $30.47 | 681,727 |
| 2021-09-08 | $32.02 | $32.72 | $32.00 | $32.57 | $31.28 | 626,360 |
| 2021-09-07 | $32.73 | $32.92 | $32.33 | $32.39 | $31.11 | 790,635 |
| 2021-09-03 | $32.28 | $32.69 | $32.15 | $32.68 | $31.38 | 472,047 |
| 2021-09-02 | $32.22 | $32.51 | $31.98 | $32.46 | $31.17 | 519,254 |
| 2021-09-01 | $32.27 | $32.50 | $31.97 | $32.08 | $30.81 | 527,827 |
| 2021-08-31 | $32.16 | $32.51 | $32.00 | $32.41 | $31.13 | 1,329,255 |
| 2021-08-30 | $31.90 | $32.29 | $31.57 | $32.25 | $30.97 | 548,447 |
| 2021-08-27 | $31.45 | $32.30 | $31.40 | $31.85 | $30.59 | 881,015 |
| 2021-08-26 | $31.27 | $31.49 | $31.05 | $31.32 | $30.08 | 629,692 |
| 2021-08-25 | $30.81 | $31.45 | $30.62 | $31.25 | $30.01 | 411,151 |
| 2021-08-24 | $30.87 | $31.05 | $30.50 | $30.79 | $29.57 | 508,996 |
| 2021-08-23 | $30.90 | $31.14 | $30.50 | $30.58 | $29.37 | 562,931 |
| 2021-08-20 | $30.30 | $30.97 | $30.18 | $30.74 | $29.52 | 605,220 |
| 2021-08-19 | $30.30 | $30.79 | $30.07 | $30.34 | $29.14 | 417,354 |
| 2021-08-18 | $30.83 | $30.97 | $30.50 | $30.57 | $29.36 | 426,240 |
| 2021-08-17 | $30.51 | $31.02 | $30.23 | $30.86 | $29.64 | 662,961 |
| 2021-08-16 | $30.97 | $31.24 | $30.78 | $30.84 | $29.62 | 423,484 |
| 2021-08-13 | $30.50 | $31.12 | $30.35 | $31.04 | $29.81 | 569,906 |
| 2021-08-12 | $30.33 | $30.47 | $30.09 | $30.34 | $29.14 | 672,014 |
| 2021-08-11 | $29.70 | $30.26 | $29.47 | $30.14 | $28.95 | 435,723 |
| 2021-08-10 | $30.07 | $30.16 | $29.68 | $29.70 | $28.52 | 701,546 |
| 2021-08-09 | $30.01 | $30.18 | $29.72 | $30.10 | $28.91 | 383,806 |
| 2021-08-06 | $30.16 | $30.61 | $30.07 | $30.14 | $28.95 | 363,391 |
| 2021-08-05 | $29.61 | $30.17 | $29.50 | $30.16 | $28.96 | 363,315 |
| 2021-08-04 | $29.48 | $29.64 | $29.25 | $29.37 | $28.21 | 305,885 |
| 2021-08-03 | $29.49 | $29.56 | $28.99 | $29.54 | $28.37 | 538,108 |
| 2021-08-02 | $29.97 | $30.48 | $29.35 | $29.49 | $28.32 | 475,530 |
| 2021-07-30 | $29.61 | $30.09 | $29.31 | $29.80 | $28.62 | 586,129 |
| 2021-07-29 | $29.20 | $30.28 | $29.00 | $29.78 | $28.60 | 1,097,475 |
| 2021-07-28 | $29.31 | $29.44 | $28.88 | $28.96 | $27.81 | 405,987 |
| 2021-07-27 | $28.91 | $29.18 | $28.80 | $29.17 | $28.01 | 349,651 |
| 2021-07-26 | $29.20 | $29.51 | $28.90 | $29.11 | $27.96 | 486,859 |
| 2021-07-23 | $28.81 | $29.20 | $28.60 | $29.14 | $27.99 | 333,841 |
| 2021-07-22 | $28.90 | $29.19 | $28.53 | $28.69 | $27.55 | 286,347 |
| 2021-07-21 | $28.85 | $29.46 | $28.73 | $29.09 | $27.94 | 450,727 |
| 2021-07-20 | $27.48 | $29.03 | $27.33 | $28.79 | $27.65 | 713,645 |
| 2021-07-19 | $27.37 | $27.55 | $26.92 | $27.23 | $26.15 | 732,385 |
| 2021-07-16 | $28.25 | $28.35 | $27.95 | $27.96 | $26.85 | 407,335 |
| 2021-07-15 | $28.07 | $28.26 | $27.91 | $28.06 | $26.95 | 417,802 |
| 2021-07-14 | $27.81 | $28.19 | $27.70 | $28.07 | $26.96 | 591,965 |
| 2021-07-13 | $28.25 | $28.25 | $27.71 | $27.76 | $26.66 | 753,688 |
| 2021-07-12 | $27.83 | $28.40 | $27.83 | $28.31 | $27.19 | 553,969 |
| 2021-07-09 | $27.48 | $27.99 | $27.32 | $27.98 | $26.87 | 413,813 |
| 2021-07-08 | $27.19 | $27.64 | $26.86 | $27.27 | $26.19 | 714,892 |
| 2021-07-07 | $27.63 | $27.85 | $27.36 | $27.50 | $26.41 | 580,978 |
| 2021-07-06 | $27.19 | $27.70 | $26.78 | $27.63 | $26.53 | 543,747 |
| 2021-07-02 | $27.59 | $27.73 | $27.14 | $27.31 | $26.23 | 755,075 |
| 2021-07-01 | $27.11 | $27.61 | $26.83 | $27.39 | $26.30 | 1,179,605 |
| 2021-06-30 | $27.15 | $27.31 | $26.87 | $27.04 | $25.97 | 737,866 |
| 2021-06-29 | $27.08 | $27.55 | $27.07 | $27.19 | $26.11 | 492,055 |
| 2021-06-28 | $27.25 | $27.57 | $26.83 | $27.25 | $25.93 | 759,666 |
| 2021-06-25 | $27.33 | $27.71 | $27.17 | $27.25 | $25.93 | 2,713,661 |
| 2021-06-24 | $27.44 | $27.71 | $27.18 | $27.35 | $26.03 | 773,485 |
| 2021-06-23 | $27.28 | $27.53 | $27.27 | $27.37 | $26.05 | 907,418 |
| 2021-06-22 | $27.46 | $27.64 | $27.06 | $27.34 | $26.02 | 1,218,447 |
| 2021-06-21 | $27.28 | $28.05 | $27.23 | $27.60 | $26.26 | 1,513,960 |
| 2021-06-18 | $27.72 | $27.99 | $27.24 | $27.28 | $25.96 | 2,845,795 |
| 2021-06-17 | $28.01 | $28.26 | $27.77 | $28.00 | $26.65 | 1,289,812 |
| 2021-06-16 | $28.54 | $28.83 | $28.04 | $28.04 | $26.68 | 1,434,980 |
| 2021-06-15 | $29.02 | $29.29 | $28.46 | $28.66 | $27.27 | 833,114 |
| 2021-06-14 | $28.45 | $29.04 | $28.45 | $28.88 | $27.48 | 771,501 |
| 2021-06-11 | $28.53 | $28.62 | $28.23 | $28.45 | $27.07 | 683,034 |
| 2021-06-10 | $28.33 | $28.69 | $28.11 | $28.49 | $27.11 | 769,073 |
| 2021-06-09 | $28.37 | $28.61 | $28.15 | $28.37 | $27.00 | 542,863 |
| 2021-06-08 | $27.66 | $28.38 | $27.63 | $28.12 | $26.76 | 1,247,702 |
| 2021-06-07 | $27.59 | $27.96 | $27.34 | $27.69 | $26.35 | 785,432 |
| 2021-06-04 | $27.28 | $27.33 | $27.00 | $27.28 | $25.96 | 905,904 |
| 2021-06-03 | $26.54 | $27.15 | $26.28 | $27.06 | $25.75 | 1,316,975 |
| 2021-06-02 | $26.40 | $26.53 | $26.13 | $26.52 | $25.24 | 1,331,563 |
| 2021-06-01 | $25.70 | $26.40 | $25.60 | $26.38 | $25.10 | 978,226 |
| 2021-05-28 | $25.46 | $25.72 | $25.27 | $25.60 | $24.36 | 413,689 |
| 2021-05-27 | $25.94 | $25.94 | $25.38 | $25.38 | $24.15 | 899,995 |
| 2021-05-26 | $25.58 | $25.86 | $25.37 | $25.77 | $24.52 | 542,264 |
| 2021-05-25 | $25.20 | $25.70 | $25.16 | $25.37 | $24.14 | 419,612 |
| 2021-05-24 | $24.95 | $25.34 | $24.76 | $25.15 | $23.93 | 2,667,277 |
| 2021-05-21 | $24.84 | $24.84 | $24.44 | $24.69 | $23.50 | 611,118 |
| 2021-05-20 | $24.34 | $24.71 | $24.10 | $24.66 | $23.47 | 541,680 |
| 2021-05-19 | $24.18 | $24.42 | $23.72 | $24.40 | $23.22 | 711,086 |
| 2021-05-18 | $24.98 | $25.09 | $24.52 | $24.53 | $23.34 | 342,795 |
| 2021-05-17 | $24.61 | $25.13 | $24.32 | $25.05 | $23.84 | 462,115 |
| 2021-05-14 | $24.46 | $24.86 | $24.39 | $24.82 | $23.62 | 313,009 |
| 2021-05-13 | $23.78 | $24.46 | $23.78 | $24.22 | $23.05 | 446,086 |
| 2021-05-12 | $24.61 | $24.64 | $23.73 | $23.75 | $22.60 | 726,977 |
| 2021-05-11 | $24.94 | $24.94 | $24.21 | $24.73 | $23.53 | 994,820 |
| 2021-05-10 | $25.92 | $25.97 | $25.32 | $25.34 | $24.11 | 954,384 |
| 2021-05-07 | $25.55 | $25.96 | $25.55 | $25.92 | $24.67 | 374,300 |
| 2021-05-06 | $25.24 | $25.68 | $25.17 | $25.68 | $24.44 | 559,346 |
| 2021-05-05 | $25.88 | $25.92 | $24.83 | $25.20 | $23.98 | 781,200 |
| 2021-05-04 | $26.45 | $26.75 | $25.79 | $25.92 | $24.67 | 823,286 |
| 2021-05-03 | $26.41 | $26.53 | $26.06 | $26.41 | $25.13 | 1,354,341 |
| 2021-04-30 | $26.19 | $26.44 | $25.85 | $26.19 | $24.92 | 655,067 |
| 2021-04-29 | $26.39 | $26.62 | $26.10 | $26.32 | $25.05 | 577,349 |
| 2021-04-28 | $26.02 | $26.35 | $25.97 | $26.13 | $24.87 | 543,756 |
| 2021-04-27 | $26.50 | $26.50 | $26.08 | $26.12 | $24.86 | 567,921 |
| 2021-04-26 | $26.23 | $26.54 | $26.08 | $26.29 | $25.02 | 747,465 |
| 2021-04-23 | $26.45 | $26.70 | $25.98 | $26.08 | $24.82 | 990,516 |
| 2021-04-22 | $25.98 | $26.62 | $25.89 | $26.44 | $25.16 | 1,664,098 |
| 2021-04-21 | $25.21 | $25.86 | $25.12 | $25.85 | $24.60 | 751,656 |
| 2021-04-20 | $24.70 | $25.21 | $24.70 | $25.08 | $23.87 | 1,266,773 |
| 2021-04-19 | $25.12 | $25.12 | $24.57 | $24.88 | $23.68 | 958,270 |
| 2021-04-16 | $25.12 | $25.37 | $24.78 | $25.08 | $23.87 | 1,439,470 |
| 2021-04-15 | $24.55 | $24.97 | $24.36 | $24.82 | $23.62 | 924,783 |
| 2021-04-14 | $24.63 | $24.88 | $24.32 | $24.51 | $23.32 | 3,572,635 |
| 2021-04-13 | $24.05 | $24.49 | $23.85 | $24.38 | $23.20 | 5,759,793 |
| 2021-04-12 | $24.28 | $24.47 | $23.75 | $24.37 | $23.19 | 587,125 |
| 2021-04-09 | $24.28 | $24.41 | $23.93 | $24.30 | $23.12 | 403,421 |
| 2021-04-08 | $23.97 | $24.42 | $23.86 | $24.27 | $23.10 | 724,283 |
| 2021-04-07 | $24.25 | $24.39 | $23.85 | $23.99 | $22.83 | 656,836 |
| 2021-04-06 | $23.92 | $24.14 | $23.66 | $23.84 | $22.69 | 384,812 |
| 2021-04-05 | $23.83 | $23.97 | $23.51 | $23.91 | $22.75 | 481,548 |
| 2021-04-01 | $23.14 | $23.62 | $23.02 | $23.58 | $22.44 | 457,399 |
| 2021-03-31 | $23.09 | $23.40 | $22.82 | $22.83 | $21.73 | 815,724 |
| 2021-03-30 | $22.89 | $23.33 | $22.84 | $23.12 | $22.00 | 681,849 |
| 2021-03-29 | $23.52 | $24.13 | $23.11 | $23.15 | $21.80 | 677,511 |
| 2021-03-26 | $23.41 | $23.72 | $23.13 | $23.69 | $22.31 | 563,007 |
| 2021-03-25 | $22.31 | $23.28 | $21.94 | $23.17 | $21.82 | 390,347 |
| 2021-03-24 | $22.81 | $23.37 | $22.50 | $22.55 | $21.24 | 1,476,620 |
| 2021-03-23 | $22.51 | $22.93 | $22.40 | $22.56 | $21.25 | 1,069,885 |
| 2021-03-22 | $23.07 | $23.15 | $22.55 | $22.75 | $21.43 | 579,945 |
| 2021-03-19 | $22.82 | $24.28 | $22.82 | $23.01 | $21.67 | 2,015,747 |
| 2021-03-18 | $24.73 | $24.73 | $23.40 | $23.56 | $22.19 | 1,005,400 |
| 2021-03-17 | $24.79 | $25.22 | $24.21 | $24.87 | $23.42 | 3,713,301 |
| 2021-03-16 | $24.76 | $24.97 | $24.45 | $24.79 | $23.35 | 1,714,727 |
| 2021-03-15 | $24.04 | $25.06 | $24.04 | $24.92 | $23.47 | 882,999 |
| 2021-03-12 | $23.75 | $24.30 | $23.53 | $24.22 | $22.81 | 639,148 |
| 2021-03-11 | $23.84 | $23.96 | $23.51 | $23.73 | $22.35 | 888,803 |
| 2021-03-10 | $22.59 | $24.07 | $22.59 | $23.76 | $22.38 | 3,152,994 |
| 2021-03-09 | $22.86 | $23.16 | $22.60 | $22.62 | $21.30 | 888,091 |
| 2021-03-08 | $22.93 | $23.25 | $22.50 | $22.70 | $21.38 | 548,419 |
| 2021-03-05 | $22.84 | $22.93 | $21.74 | $22.89 | $21.56 | 769,386 |
| 2021-03-04 | $23.64 | $23.64 | $21.98 | $22.56 | $21.25 | 955,315 |
| 2021-03-03 | $23.30 | $23.67 | $23.14 | $23.42 | $22.06 | 657,612 |
| 2021-03-02 | $23.54 | $23.55 | $22.52 | $23.21 | $21.86 | 782,001 |
| 2021-03-01 | $23.35 | $24.07 | $23.24 | $23.67 | $22.29 | 772,807 |
| 2021-02-26 | $23.78 | $23.88 | $22.98 | $23.20 | $21.85 | 1,757,015 |
| 2021-02-25 | $24.23 | $24.99 | $23.32 | $23.60 | $22.23 | 2,218,010 |
| 2021-02-24 | $23.46 | $24.27 | $22.51 | $24.23 | $22.82 | 1,861,297 |
| 2021-02-23 | $23.46 | $23.98 | $23.38 | $23.39 | $22.03 | 700,881 |
| 2021-02-22 | $22.97 | $23.68 | $22.95 | $23.55 | $22.18 | 934,791 |
| 2021-02-19 | $23.00 | $23.22 | $22.90 | $23.03 | $21.69 | 838,539 |
| 2021-02-18 | $22.69 | $23.09 | $22.68 | $23.00 | $21.66 | 973,371 |
| 2021-02-17 | $22.82 | $23.08 | $22.57 | $22.73 | $21.41 | 780,423 |
| 2021-02-16 | $23.30 | $23.35 | $22.80 | $23.05 | $21.71 | 987,455 |
| 2021-02-12 | $23.44 | $23.67 | $22.98 | $23.11 | $21.77 | 735,402 |
| 2021-02-11 | $23.18 | $23.74 | $23.08 | $23.61 | $22.24 | 853,190 |
| 2021-02-10 | $22.37 | $23.33 | $22.37 | $23.12 | $21.78 | 804,549 |
| 2021-02-09 | $22.27 | $22.27 | $21.95 | $22.19 | $20.90 | 394,950 |
| 2021-02-08 | $22.29 | $22.50 | $22.05 | $22.29 | $20.99 | 629,339 |
| 2021-02-05 | $22.49 | $22.56 | $22.03 | $22.37 | $21.07 | 520,687 |
| 2021-02-04 | $21.50 | $22.32 | $21.48 | $22.25 | $20.96 | 434,590 |
| 2021-02-03 | $21.50 | $21.65 | $20.88 | $21.55 | $20.30 | 405,769 |
| 2021-02-02 | $21.24 | $21.74 | $20.95 | $21.55 | $20.30 | 671,121 |
| 2021-02-01 | $20.83 | $21.13 | $20.31 | $21.05 | $19.83 | 470,218 |
| 2021-01-29 | $21.52 | $21.96 | $20.78 | $20.82 | $19.61 | 607,421 |
| 2021-01-28 | $21.27 | $21.99 | $21.02 | $21.71 | $20.45 | 919,432 |
| 2021-01-27 | $21.28 | $21.65 | $20.77 | $21.05 | $19.83 | 1,065,226 |
| 2021-01-26 | $21.03 | $21.76 | $21.03 | $21.66 | $20.40 | 1,023,237 |
| 2021-01-25 | $20.49 | $21.15 | $20.24 | $20.75 | $19.54 | 720,344 |
| 2021-01-22 | $20.40 | $20.52 | $20.14 | $20.46 | $19.27 | 390,233 |
| 2021-01-21 | $20.95 | $20.96 | $20.36 | $20.50 | $19.31 | 620,358 |
| 2021-01-20 | $20.41 | $21.18 | $20.36 | $21.07 | $19.84 | 850,773 |
| 2021-01-19 | $20.59 | $20.59 | $20.27 | $20.41 | $19.22 | 417,652 |
| 2021-01-15 | $20.41 | $20.53 | $20.00 | $20.43 | $19.24 | 558,176 |
| 2021-01-14 | $20.74 | $20.74 | $20.34 | $20.51 | $19.32 | 427,249 |
| 2021-01-13 | $20.39 | $20.67 | $20.29 | $20.48 | $19.29 | 280,488 |
| 2021-01-12 | $20.53 | $20.72 | $20.40 | $20.42 | $19.23 | 584,952 |
| 2021-01-11 | $20.94 | $21.00 | $20.35 | $20.57 | $19.37 | 699,918 |
| 2021-01-08 | $20.64 | $21.18 | $20.45 | $21.06 | $19.84 | 1,062,241 |
| 2021-01-07 | $21.01 | $21.13 | $20.10 | $20.64 | $19.44 | 925,386 |
| 2021-01-06 | $20.97 | $21.26 | $20.40 | $21.08 | $19.85 | 853,708 |
| 2021-01-05 | $20.50 | $20.94 | $20.50 | $20.60 | $19.40 | 669,527 |
| 2021-01-04 | $21.19 | $21.42 | $20.08 | $20.43 | $19.24 | 774,982 |
| 2020-12-31 | $20.96 | $21.29 | $20.50 | $21.20 | $19.97 | 418,536 |
| 2020-12-30 | $20.64 | $21.17 | $20.64 | $20.96 | $19.74 | 436,596 |
| 2020-12-29 | $21.33 | $21.47 | $20.73 | $20.85 | $19.42 | 444,056 |
| 2020-12-28 | $21.38 | $21.59 | $21.08 | $21.40 | $19.93 | 675,717 |
| 2020-12-24 | $21.08 | $21.39 | $20.95 | $21.33 | $19.86 | 382,720 |
| 2020-12-23 | $21.03 | $21.35 | $20.78 | $20.98 | $19.54 | 593,905 |
| 2020-12-22 | $20.14 | $20.92 | $19.85 | $20.85 | $19.42 | 966,683 |
| 2020-12-21 | $20.04 | $20.28 | $19.68 | $20.10 | $18.72 | 1,089,723 |
| 2020-12-18 | $21.24 | $21.57 | $20.44 | $20.61 | $19.19 | 3,828,167 |
| 2020-12-17 | $21.24 | $21.57 | $20.88 | $21.40 | $19.93 | 615,829 |
| 2020-12-16 | $21.26 | $21.60 | $21.09 | $21.18 | $19.72 | 734,352 |
| 2020-12-15 | $20.50 | $21.22 | $20.22 | $21.21 | $19.75 | 882,129 |
| 2020-12-14 | $20.46 | $21.20 | $20.35 | $20.38 | $18.98 | 699,048 |
| 2020-12-11 | $20.51 | $20.84 | $19.80 | $20.30 | $18.90 | 987,553 |
| 2020-12-10 | $20.80 | $21.12 | $20.51 | $20.59 | $19.17 | 555,448 |
| 2020-12-09 | $21.47 | $21.80 | $20.86 | $21.05 | $19.60 | 813,377 |
| 2020-12-08 | $21.15 | $21.68 | $21.11 | $21.49 | $20.01 | 774,973 |
| 2020-12-07 | $21.35 | $21.56 | $21.08 | $21.32 | $19.85 | 926,297 |
| 2020-12-04 | $21.31 | $21.71 | $21.24 | $21.45 | $19.97 | 494,772 |
| 2020-12-03 | $20.74 | $21.49 | $20.73 | $21.13 | $19.68 | 1,355,559 |
| 2020-12-02 | $20.61 | $20.86 | $20.32 | $20.65 | $19.23 | 709,880 |
| 2020-12-01 | $21.01 | $21.13 | $20.29 | $20.71 | $19.28 | 783,683 |
| 2020-11-30 | $20.71 | $20.92 | $20.03 | $20.54 | $19.13 | 2,196,726 |
| 2020-11-27 | $21.47 | $21.59 | $20.72 | $20.88 | $19.44 | 368,779 |
| 2020-11-25 | $21.25 | $21.67 | $21.14 | $21.47 | $19.99 | 1,083,776 |
| 2020-11-24 | $20.95 | $21.57 | $20.81 | $21.33 | $19.86 | 1,443,765 |
| 2020-11-23 | $20.14 | $20.83 | $20.08 | $20.47 | $19.06 | 1,118,138 |
| 2020-11-20 | $19.62 | $20.24 | $19.44 | $19.86 | $18.49 | 1,090,258 |
| 2020-11-19 | $19.55 | $19.96 | $19.27 | $19.76 | $18.40 | 823,780 |
| 2020-11-18 | $20.30 | $20.65 | $19.58 | $19.60 | $18.25 | 1,544,022 |
| 2020-11-17 | $20.19 | $20.58 | $19.72 | $20.20 | $18.81 | 1,861,118 |
| 2020-11-16 | $20.45 | $20.96 | $19.98 | $20.37 | $18.97 | 1,848,843 |
| 2020-11-13 | $18.78 | $19.63 | $18.73 | $19.57 | $18.22 | 717,368 |
| 2020-11-12 | $18.76 | $18.77 | $18.15 | $18.48 | $17.21 | 645,425 |
| 2020-11-11 | $19.50 | $19.50 | $18.45 | $19.00 | $17.69 | 1,097,857 |
| 2020-11-10 | $18.17 | $19.41 | $17.91 | $19.27 | $17.94 | 1,320,888 |
| 2020-11-09 | $17.37 | $19.98 | $17.37 | $18.08 | $16.84 | 1,942,256 |
| 2020-11-06 | $16.75 | $16.93 | $16.42 | $16.81 | $15.65 | 912,445 |
| 2020-11-05 | $17.04 | $17.29 | $16.52 | $16.66 | $15.51 | 882,110 |
| 2020-11-04 | $16.90 | $17.16 | $16.59 | $16.86 | $15.70 | 634,142 |
| 2020-11-03 | $17.18 | $17.32 | $16.77 | $17.06 | $15.89 | 532,804 |
| 2020-11-02 | $16.72 | $16.97 | $16.36 | $16.90 | $15.74 | 1,227,586 |
| 2020-10-30 | $16.84 | $16.91 | $16.18 | $16.52 | $15.38 | 933,897 |
| 2020-10-29 | $16.60 | $17.16 | $16.41 | $16.92 | $15.76 | 671,252 |
| 2020-10-28 | $16.84 | $17.01 | $16.63 | $16.71 | $15.56 | 616,227 |
| 2020-10-27 | $17.88 | $18.06 | $17.12 | $17.19 | $16.01 | 513,468 |
| 2020-10-26 | $18.35 | $18.44 | $17.67 | $17.97 | $16.73 | 621,864 |
| 2020-10-23 | $18.73 | $18.92 | $18.36 | $18.56 | $17.28 | 412,886 |
| 2020-10-22 | $18.06 | $18.68 | $18.02 | $18.53 | $17.25 | 514,101 |
| 2020-10-21 | $18.58 | $18.58 | $17.99 | $18.07 | $16.83 | 869,096 |
| 2020-10-20 | $18.60 | $18.95 | $18.50 | $18.66 | $17.38 | 495,116 |
| 2020-10-19 | $19.26 | $19.46 | $18.46 | $18.48 | $17.21 | 563,923 |
| 2020-10-16 | $19.13 | $19.44 | $19.09 | $19.15 | $17.83 | 1,198,569 |
| 2020-10-15 | $18.90 | $19.60 | $18.60 | $19.26 | $17.93 | 804,079 |
| 2020-10-14 | $19.02 | $19.15 | $18.76 | $19.01 | $17.70 | 687,934 |
| 2020-10-13 | $19.18 | $19.31 | $18.62 | $19.03 | $17.72 | 835,422 |
| 2020-10-12 | $19.33 | $19.52 | $19.03 | $19.39 | $18.06 | 432,502 |
| 2020-10-09 | $19.66 | $19.76 | $19.20 | $19.31 | $17.98 | 441,939 |
| 2020-10-08 | $19.14 | $19.63 | $19.14 | $19.50 | $18.16 | 491,950 |
| 2020-10-07 | $19.37 | $19.44 | $18.86 | $19.05 | $17.74 | 701,592 |
| 2020-10-06 | $19.23 | $19.77 | $18.85 | $19.28 | $17.95 | 1,258,119 |
| 2020-10-05 | $20.00 | $20.00 | $18.87 | $19.04 | $17.73 | 916,033 |
| 2020-10-02 | $18.78 | $19.75 | $18.52 | $19.64 | $18.29 | 1,372,884 |
| 2020-10-01 | $18.37 | $19.23 | $18.35 | $19.23 | $17.91 | 1,308,719 |
| 2020-09-30 | $18.05 | $18.60 | $18.01 | $18.32 | $17.06 | 1,287,039 |
| 2020-09-29 | $17.95 | $18.26 | $17.46 | $17.73 | $16.51 | 1,083,404 |
| 2020-09-28 | $18.48 | $18.95 | $18.15 | $18.26 | $16.79 | 1,683,675 |
| 2020-09-25 | $17.75 | $18.13 | $17.65 | $18.03 | $16.57 | 3,045,720 |
| 2020-09-24 | $18.38 | $18.44 | $17.82 | $17.84 | $16.40 | 2,456,780 |
| 2020-09-23 | $19.14 | $19.73 | $18.40 | $18.42 | $16.93 | 1,190,387 |
| 2020-09-22 | $18.42 | $19.10 | $18.34 | $19.09 | $17.55 | 1,571,080 |
| 2020-09-21 | $19.24 | $19.31 | $18.30 | $18.38 | $16.90 | 2,119,811 |
| 2020-09-18 | $19.58 | $19.76 | $19.13 | $19.51 | $17.93 | 5,333,160 |
| 2020-09-17 | $19.81 | $20.19 | $19.60 | $19.83 | $18.23 | 689,507 |
| 2020-09-16 | $19.66 | $20.26 | $19.49 | $20.09 | $18.47 | 856,479 |
| 2020-09-15 | $19.10 | $19.94 | $19.10 | $19.64 | $18.05 | 571,127 |
| 2020-09-14 | $18.56 | $19.26 | $18.41 | $18.99 | $17.46 | 586,201 |
| 2020-09-11 | $18.58 | $18.62 | $17.91 | $18.39 | $16.91 | 648,649 |
| 2020-09-10 | $18.88 | $19.09 | $18.50 | $18.52 | $17.02 | 496,609 |
| 2020-09-09 | $18.49 | $19.15 | $18.36 | $18.90 | $17.37 | 873,022 |
| 2020-09-08 | $18.18 | $18.87 | $18.13 | $18.49 | $17.00 | 957,111 |
| 2020-09-04 | $18.58 | $18.72 | $17.89 | $18.28 | $16.80 | 663,445 |
| 2020-09-03 | $18.16 | $18.40 | $17.85 | $18.14 | $16.68 | 823,497 |
| 2020-09-02 | $17.68 | $18.14 | $17.41 | $18.02 | $16.56 | 925,697 |
| 2020-09-01 | $16.74 | $17.78 | $16.59 | $17.68 | $16.25 | 898,429 |
| 2020-08-31 | $17.13 | $17.26 | $16.71 | $16.97 | $15.60 | 521,337 |
| 2020-08-28 | $17.23 | $17.47 | $17.01 | $17.22 | $15.83 | 311,497 |
| 2020-08-27 | $16.68 | $17.46 | $16.68 | $17.05 | $15.67 | 416,559 |
| 2020-08-26 | $16.98 | $17.12 | $16.53 | $16.56 | $15.22 | 609,969 |
| 2020-08-25 | $17.34 | $17.39 | $16.81 | $17.16 | $15.77 | 379,829 |
| 2020-08-24 | $17.04 | $17.25 | $16.65 | $17.24 | $15.85 | 360,644 |
| 2020-08-21 | $16.86 | $17.08 | $16.57 | $16.83 | $15.47 | 482,576 |
| 2020-08-20 | $16.60 | $17.29 | $16.52 | $17.01 | $15.64 | 386,431 |
| 2020-08-19 | $17.22 | $17.22 | $16.55 | $16.75 | $15.40 | 502,984 |
| 2020-08-18 | $17.53 | $17.53 | $16.89 | $17.17 | $15.78 | 296,071 |
| 2020-08-17 | $17.59 | $17.74 | $17.32 | $17.55 | $16.13 | 483,117 |
| 2020-08-14 | $17.57 | $17.73 | $17.39 | $17.50 | $16.09 | 365,875 |
| 2020-08-13 | $17.73 | $18.23 | $17.59 | $17.72 | $16.29 | 464,758 |
| 2020-08-12 | $18.01 | $18.03 | $17.38 | $17.85 | $16.41 | 618,213 |
| 2020-08-11 | $18.06 | $18.36 | $17.70 | $17.81 | $16.37 | 629,416 |
| 2020-08-10 | $17.81 | $18.19 | $17.62 | $17.79 | $16.35 | 590,301 |
| 2020-08-07 | $16.82 | $17.74 | $16.58 | $17.74 | $16.31 | 714,049 |
| 2020-08-06 | $16.75 | $17.22 | $16.40 | $17.04 | $15.66 | 931,347 |
| 2020-08-05 | $16.41 | $16.79 | $16.08 | $16.63 | $15.29 | 881,304 |
| 2020-08-04 | $15.72 | $16.34 | $15.72 | $16.21 | $14.90 | 433,433 |
| 2020-08-03 | $16.00 | $16.08 | $15.28 | $15.59 | $14.33 | 505,963 |
| 2020-07-31 | $15.90 | $16.12 | $15.28 | $16.10 | $14.80 | 754,387 |
| 2020-07-30 | $15.47 | $16.16 | $15.46 | $15.98 | $14.69 | 642,053 |
| 2020-07-29 | $15.73 | $15.91 | $15.37 | $15.82 | $14.54 | 346,551 |
| 2020-07-28 | $15.14 | $15.68 | $15.11 | $15.57 | $14.31 | 260,865 |
| 2020-07-27 | $14.93 | $15.39 | $14.67 | $15.33 | $14.09 | 272,345 |
| 2020-07-24 | $15.10 | $15.28 | $14.77 | $14.91 | $13.71 | 856,037 |
| 2020-07-23 | $15.11 | $15.34 | $14.71 | $15.18 | $13.95 | 534,467 |
| 2020-07-22 | $14.58 | $15.44 | $14.44 | $15.24 | $14.01 | 590,908 |
| 2020-07-21 | $15.07 | $15.28 | $14.70 | $14.78 | $13.59 | 510,435 |
| 2020-07-20 | $15.03 | $15.26 | $14.72 | $14.86 | $13.66 | 377,377 |
| 2020-07-17 | $15.08 | $15.33 | $14.74 | $15.19 | $13.96 | 483,720 |
| 2020-07-16 | $15.15 | $15.35 | $15.01 | $15.06 | $13.84 | 505,956 |
| 2020-07-15 | $15.12 | $15.43 | $14.71 | $15.33 | $14.09 | 665,397 |
| 2020-07-14 | $14.48 | $14.71 | $14.24 | $14.60 | $13.42 | 384,157 |
| 2020-07-13 | $14.88 | $15.22 | $14.41 | $14.54 | $13.37 | 558,903 |
| 2020-07-10 | $14.37 | $14.76 | $14.26 | $14.74 | $13.55 | 863,282 |
| 2020-07-09 | $14.61 | $14.61 | $13.65 | $14.31 | $13.15 | 975,892 |
| 2020-07-08 | $14.96 | $14.98 | $14.45 | $14.69 | $13.50 | 618,947 |
| 2020-07-07 | $15.46 | $15.68 | $14.95 | $15.04 | $13.83 | 887,308 |
| 2020-07-06 | $16.00 | $16.15 | $15.42 | $15.75 | $14.48 | 734,855 |
| 2020-07-02 | $16.16 | $16.21 | $15.23 | $15.48 | $14.23 | 731,853 |
| 2020-07-01 | $15.05 | $15.72 | $15.02 | $15.61 | $14.35 | 1,529,940 |
| 2020-06-30 | $15.08 | $15.15 | $14.73 | $14.84 | $13.64 | 1,648,490 |
| 2020-06-29 | $15.63 | $15.78 | $14.89 | $15.15 | $13.93 | 1,903,054 |
| 2020-06-26 | $15.77 | $15.94 | $15.30 | $15.63 | $14.15 | 1,819,048 |
| 2020-06-25 | $15.39 | $16.03 | $15.33 | $15.96 | $14.45 | 581,466 |
| 2020-06-24 | $16.47 | $16.66 | $15.16 | $15.66 | $14.18 | 1,451,966 |
| 2020-06-23 | $17.54 | $17.54 | $16.65 | $16.88 | $15.28 | 2,088,124 |
| 2020-06-22 | $16.95 | $17.16 | $16.46 | $17.13 | $15.51 | 920,659 |
| 2020-06-19 | $17.62 | $18.04 | $16.97 | $17.09 | $15.48 | 4,896,533 |
| 2020-06-18 | $17.23 | $17.99 | $17.05 | $17.36 | $15.72 | 3,089,026 |
| 2020-06-17 | $18.26 | $18.40 | $17.51 | $17.54 | $15.88 | 1,428,713 |
| 2020-06-16 | $18.83 | $18.89 | $17.68 | $18.11 | $16.40 | 1,884,109 |
| 2020-06-15 | $16.50 | $17.77 | $16.44 | $17.70 | $16.03 | 2,647,136 |
| 2020-06-12 | $17.04 | $17.41 | $16.61 | $17.15 | $15.53 | 1,788,175 |
| 2020-06-11 | $15.91 | $16.21 | $15.33 | $16.00 | $14.49 | 2,188,352 |
| 2020-06-10 | $17.79 | $18.14 | $16.99 | $17.68 | $16.01 | 1,094,370 |
| 2020-06-09 | $17.95 | $18.50 | $17.53 | $18.06 | $16.35 | 972,974 |
| 2020-06-08 | $19.36 | $19.49 | $18.37 | $18.62 | $16.86 | 2,377,402 |
| 2020-06-05 | $19.84 | $20.54 | $17.88 | $18.01 | $16.31 | 3,193,800 |
| 2020-06-04 | $16.97 | $19.15 | $16.54 | $18.12 | $16.41 | 1,933,625 |
| 2020-06-03 | $15.65 | $17.39 | $15.58 | $17.29 | $15.66 | 1,338,456 |
| 2020-06-02 | $15.00 | $15.52 | $14.85 | $15.26 | $13.82 | 1,376,019 |
| 2020-06-01 | $13.62 | $14.97 | $13.58 | $14.81 | $13.41 | 849,279 |
| 2020-05-29 | $13.16 | $13.78 | $12.79 | $13.64 | $12.35 | 1,799,187 |
| 2020-05-28 | $14.50 | $14.67 | $13.27 | $13.44 | $12.17 | 581,620 |
| 2020-05-27 | $14.72 | $15.18 | $14.00 | $14.37 | $13.01 | 939,215 |
| 2020-05-26 | $14.00 | $14.35 | $13.82 | $14.25 | $12.90 | 657,062 |
| 2020-05-22 | $12.93 | $13.28 | $12.50 | $13.21 | $11.96 | 667,740 |
| 2020-05-21 | $12.50 | $13.06 | $12.50 | $12.85 | $11.64 | 1,233,984 |
| 2020-05-20 | $13.31 | $13.49 | $12.59 | $12.65 | $11.45 | 773,832 |
| 2020-05-19 | $12.92 | $13.62 | $12.81 | $13.04 | $11.81 | 798,022 |
| 2020-05-18 | $12.87 | $13.40 | $12.51 | $13.23 | $11.98 | 1,142,758 |
| 2020-05-15 | $11.68 | $11.82 | $11.30 | $11.74 | $10.63 | 1,402,062 |
| 2020-05-14 | $10.85 | $11.72 | $10.46 | $11.69 | $10.59 | 1,540,297 |
| 2020-05-13 | $11.82 | $12.00 | $10.91 | $11.38 | $10.30 | 1,208,375 |
| 2020-05-12 | $13.16 | $13.25 | $12.06 | $12.09 | $10.95 | 984,584 |
| 2020-05-11 | $13.38 | $13.50 | $12.73 | $13.08 | $11.84 | 885,292 |
| 2020-05-08 | $13.52 | $13.81 | $13.15 | $13.32 | $12.06 | 1,244,847 |
| 2020-05-07 | $12.83 | $13.41 | $12.73 | $13.23 | $11.98 | 1,048,702 |
| 2020-05-06 | $12.35 | $13.09 | $12.35 | $12.63 | $11.44 | 600,218 |
| 2020-05-05 | $13.01 | $13.50 | $12.27 | $12.34 | $11.17 | 1,029,338 |
| 2020-05-04 | $13.00 | $13.22 | $11.97 | $12.64 | $11.45 | 1,071,657 |
| 2020-05-01 | $13.94 | $14.24 | $13.06 | $13.28 | $12.03 | 1,294,210 |
| 2020-04-30 | $13.98 | $14.92 | $13.66 | $14.69 | $13.30 | 2,746,578 |
| 2020-04-29 | $13.50 | $14.87 | $13.19 | $14.54 | $13.17 | 2,478,279 |
| 2020-04-28 | $12.40 | $13.12 | $12.12 | $12.68 | $11.48 | 2,852,826 |
| 2020-04-27 | $11.71 | $12.03 | $11.32 | $11.58 | $10.49 | 1,901,058 |
| 2020-04-24 | $10.32 | $10.90 | $10.18 | $10.79 | $9.77 | 985,285 |
| 2020-04-23 | $10.07 | $10.65 | $9.78 | $10.30 | $9.33 | 2,170,763 |
| 2020-04-22 | $10.45 | $10.60 | $9.83 | $10.01 | $9.06 | 1,500,470 |
| 2020-04-21 | $10.41 | $10.92 | $9.93 | $10.14 | $9.18 | 1,716,222 |
| 2020-04-20 | $10.92 | $11.16 | $10.54 | $10.89 | $9.86 | 860,890 |
| 2020-04-17 | $10.61 | $11.43 | $10.11 | $11.22 | $10.16 | 1,854,021 |
| 2020-04-16 | $10.44 | $11.11 | $10.12 | $10.17 | $9.21 | 1,155,977 |
| 2020-04-15 | $11.33 | $11.59 | $10.42 | $10.89 | $9.86 | 1,348,271 |
| 2020-04-14 | $11.95 | $12.54 | $11.45 | $11.86 | $10.74 | 1,027,241 |
| 2020-04-13 | $12.87 | $13.11 | $11.60 | $11.67 | $10.57 | 945,370 |
| 2020-04-09 | $12.30 | $14.37 | $12.02 | $12.88 | $11.66 | 2,441,090 |
| 2020-04-08 | $11.52 | $12.13 | $10.53 | $11.76 | $10.65 | 1,401,135 |
| 2020-04-07 | $11.43 | $12.67 | $10.87 | $11.09 | $10.04 | 2,260,212 |
| 2020-04-06 | $10.62 | $11.54 | $10.34 | $10.58 | $9.58 | 1,665,743 |
| 2020-04-03 | $10.39 | $10.81 | $9.58 | $10.10 | $9.15 | 1,794,770 |
| 2020-04-02 | $10.82 | $11.33 | $10.23 | $10.53 | $9.53 | 1,113,840 |
| 2020-04-01 | $12.26 | $12.29 | $10.58 | $10.83 | $9.81 | 1,247,347 |
| 2020-03-31 | $13.35 | $13.46 | $12.37 | $13.06 | $11.83 | 1,676,207 |
| 2020-03-30 | $14.43 | $14.58 | $12.78 | $13.55 | $12.27 | 1,261,592 |
| 2020-03-27 | $14.15 | $15.36 | $13.64 | $14.58 | $12.98 | 1,404,211 |
| 2020-03-26 | $13.94 | $15.25 | $13.45 | $15.12 | $13.46 | 2,466,916 |
| 2020-03-25 | $14.32 | $15.67 | $13.43 | $13.82 | $12.31 | 2,296,430 |
| 2020-03-24 | $14.06 | $15.95 | $12.63 | $13.99 | $12.46 | 3,635,193 |
| 2020-03-23 | $12.87 | $13.45 | $11.48 | $12.93 | $11.51 | 2,444,167 |
| 2020-03-20 | $10.58 | $13.68 | $10.31 | $12.69 | $11.30 | 4,250,910 |
| 2020-03-19 | $7.70 | $11.19 | $7.65 | $10.58 | $9.42 | 3,301,791 |
| 2020-03-18 | $9.53 | $9.82 | $6.08 | $7.68 | $6.84 | 3,404,258 |
| 2020-03-17 | $11.05 | $11.34 | $9.04 | $10.12 | $9.01 | 3,815,227 |
| 2020-03-16 | $15.75 | $16.74 | $10.77 | $10.86 | $9.67 | 2,179,024 |
| 2020-03-13 | $18.56 | $18.98 | $16.40 | $17.92 | $15.96 | 2,560,803 |
| 2020-03-12 | $19.91 | $20.00 | $17.08 | $17.71 | $15.77 | 1,749,614 |
| 2020-03-11 | $21.94 | $22.31 | $21.14 | $21.62 | $19.25 | 1,474,655 |
| 2020-03-10 | $21.76 | $22.54 | $21.19 | $22.52 | $20.05 | 1,098,038 |
| 2020-03-09 | $22.98 | $22.98 | $21.15 | $21.29 | $18.96 | 1,093,060 |
| 2020-03-06 | $24.15 | $24.66 | $23.39 | $24.14 | $21.49 | 1,131,287 |
| 2020-03-05 | $24.50 | $24.78 | $24.22 | $24.68 | $21.97 | 1,936,266 |
| 2020-03-04 | $24.93 | $25.06 | $24.05 | $24.97 | $22.23 | 942,612 |
| 2020-03-03 | $24.52 | $26.19 | $24.28 | $24.51 | $21.82 | 1,736,345 |
| 2020-03-02 | $24.03 | $26.70 | $23.63 | $24.67 | $21.97 | 2,824,717 |
| 2020-02-28 | $22.06 | $22.96 | $21.55 | $22.91 | $20.40 | 2,467,783 |
| 2020-02-27 | $24.50 | $24.53 | $22.60 | $22.61 | $20.13 | 2,115,123 |
| 2020-02-26 | $25.62 | $25.65 | $24.66 | $24.76 | $22.05 | 1,535,241 |
| 2020-02-25 | $26.40 | $26.54 | $25.50 | $25.68 | $22.87 | 1,306,025 |
| 2020-02-24 | $26.39 | $26.79 | $26.18 | $26.40 | $23.51 | 1,009,386 |
| 2020-02-21 | $26.87 | $26.98 | $26.44 | $26.58 | $23.67 | 1,463,055 |
| 2020-02-20 | $26.42 | $26.83 | $26.26 | $26.74 | $23.81 | 849,645 |
| 2020-02-19 | $27.00 | $27.06 | $26.09 | $26.59 | $23.68 | 880,981 |
| 2020-02-18 | $27.20 | $27.21 | $26.38 | $26.95 | $24.00 | 1,454,712 |
| 2020-02-14 | $28.42 | $28.45 | $27.10 | $27.18 | $24.20 | 1,517,409 |
| 2020-02-13 | $28.41 | $28.82 | $28.33 | $28.44 | $25.32 | 1,276,888 |
| 2020-02-12 | $28.85 | $28.94 | $28.17 | $28.37 | $25.26 | 1,292,422 |
| 2020-02-11 | $29.19 | $29.34 | $28.79 | $28.86 | $25.70 | 858,347 |
| 2020-02-10 | $28.97 | $29.30 | $28.75 | $29.17 | $25.97 | 487,239 |
| 2020-02-07 | $28.75 | $29.09 | $28.40 | $28.75 | $25.60 | 1,242,065 |
| 2020-02-06 | $28.30 | $28.78 | $28.05 | $28.63 | $25.49 | 624,064 |
| 2020-02-05 | $28.25 | $28.35 | $27.88 | $28.25 | $25.15 | 579,948 |
| 2020-02-04 | $27.96 | $28.35 | $27.65 | $28.24 | $25.14 | 634,994 |
| 2020-02-03 | $27.65 | $28.22 | $27.52 | $27.93 | $24.87 | 667,509 |
| 2020-01-31 | $28.05 | $28.24 | $27.56 | $27.61 | $24.58 | 758,196 |
| 2020-01-30 | $27.84 | $28.10 | $27.68 | $28.02 | $24.95 | 476,455 |
| 2020-01-29 | $27.70 | $28.16 | $27.62 | $27.90 | $24.84 | 803,872 |
| 2020-01-28 | $27.21 | $27.68 | $27.20 | $27.54 | $24.52 | 993,618 |
| 2020-01-27 | $26.58 | $27.29 | $26.37 | $27.07 | $24.10 | 878,374 |
| 2020-01-24 | $26.65 | $26.72 | $26.39 | $26.68 | $23.76 | 1,240,124 |
| 2020-01-23 | $26.35 | $26.86 | $26.27 | $26.74 | $23.81 | 1,173,448 |
| 2020-01-22 | $26.67 | $27.30 | $26.28 | $26.35 | $23.46 | 1,398,148 |
| 2020-01-21 | $25.84 | $26.74 | $25.76 | $26.56 | $23.65 | 1,079,354 |
| 2020-01-17 | $25.83 | $25.97 | $25.67 | $25.80 | $22.97 | 1,342,344 |
| 2020-01-16 | $26.03 | $26.03 | $25.54 | $25.78 | $22.95 | 666,950 |
| 2020-01-15 | $25.71 | $26.15 | $25.71 | $25.87 | $23.03 | 1,337,625 |
| 2020-01-14 | $26.04 | $26.04 | $25.56 | $25.68 | $22.87 | 1,367,483 |
| 2020-01-13 | $25.58 | $26.08 | $25.49 | $25.98 | $23.13 | 1,972,123 |
| 2020-01-10 | $25.53 | $25.74 | $25.41 | $25.56 | $22.76 | 6,347,694 |
| 2020-01-09 | $25.31 | $25.60 | $25.21 | $25.47 | $22.68 | 517,060 |
| 2020-01-08 | $25.24 | $25.40 | $25.14 | $25.24 | $22.47 | 691,592 |
| 2020-01-07 | $25.46 | $25.64 | $24.92 | $25.15 | $22.39 | 703,529 |
| 2020-01-06 | $25.08 | $25.77 | $24.88 | $25.57 | $22.77 | 966,106 |
| 2020-01-03 | $24.24 | $25.28 | $24.24 | $25.18 | $22.42 | 1,618,655 |
| 2020-01-02 | $24.78 | $24.89 | $24.13 | $24.39 | $21.72 | 712,002 |
| 2019-12-31 | $24.67 | $24.99 | $24.66 | $24.81 | $22.09 | 701,691 |
| 2019-12-30 | $24.41 | $24.68 | $24.41 | $24.62 | $21.92 | 486,707 |
| 2019-12-27 | $24.77 | $24.94 | $24.56 | $24.56 | $21.67 | 1,400,652 |
| 2019-12-26 | $24.68 | $24.73 | $24.44 | $24.65 | $21.75 | 286,978 |
| 2019-12-24 | $24.42 | $24.63 | $24.33 | $24.57 | $21.67 | 113,008 |
| 2019-12-23 | $24.92 | $24.99 | $24.37 | $24.46 | $21.58 | 444,596 |
| 2019-12-20 | $24.73 | $25.10 | $24.68 | $24.99 | $22.04 | 2,428,912 |
| 2019-12-19 | $24.66 | $24.85 | $24.53 | $24.61 | $21.71 | 565,673 |
| 2019-12-18 | $24.45 | $24.75 | $24.31 | $24.68 | $21.77 | 753,979 |
| 2019-12-17 | $25.20 | $25.36 | $24.51 | $24.66 | $21.75 | 1,029,191 |
| 2019-12-16 | $25.00 | $25.20 | $24.59 | $25.17 | $22.20 | 823,118 |
| 2019-12-13 | $24.55 | $24.86 | $24.28 | $24.86 | $21.93 | 1,521,306 |
| 2019-12-12 | $25.29 | $25.29 | $24.15 | $24.51 | $21.62 | 1,509,623 |
| 2019-12-11 | $25.83 | $25.98 | $25.07 | $25.23 | $22.26 | 667,392 |
| 2019-12-10 | $26.04 | $26.17 | $25.70 | $25.82 | $22.78 | 676,998 |
| 2019-12-09 | $25.90 | $26.02 | $25.76 | $25.83 | $22.79 | 816,118 |
| 2019-12-06 | $26.12 | $26.28 | $25.86 | $25.91 | $22.86 | 469,140 |
| 2019-12-05 | $26.13 | $26.35 | $25.96 | $26.09 | $23.02 | 611,350 |
| 2019-12-04 | $25.81 | $26.33 | $25.71 | $26.17 | $23.09 | 1,023,713 |
| 2019-12-03 | $25.81 | $26.08 | $25.73 | $25.81 | $22.77 | 757,509 |
| 2019-12-02 | $26.07 | $26.11 | $25.61 | $25.95 | $22.89 | 948,669 |
| 2019-11-29 | $26.30 | $26.39 | $26.03 | $26.09 | $23.02 | 324,434 |
| 2019-11-27 | $25.80 | $26.36 | $25.65 | $26.19 | $23.10 | 1,338,455 |
| 2019-11-26 | $25.61 | $26.01 | $25.55 | $25.73 | $22.70 | 1,522,914 |
| 2019-11-25 | $25.98 | $26.25 | $25.63 | $25.65 | $22.63 | 1,663,951 |
| 2019-11-22 | $26.25 | $26.44 | $25.85 | $25.86 | $22.81 | 1,511,467 |
| 2019-11-21 | $26.18 | $26.38 | $26.04 | $26.24 | $23.15 | 1,491,122 |
| 2019-11-20 | $26.60 | $26.80 | $26.17 | $26.24 | $23.15 | 2,096,614 |
| 2019-11-19 | $26.77 | $26.90 | $26.52 | $26.59 | $23.46 | 626,306 |
| 2019-11-18 | $26.77 | $27.10 | $26.60 | $26.76 | $23.61 | 948,647 |
| 2019-11-15 | $26.58 | $26.96 | $26.49 | $26.76 | $23.61 | 3,024,696 |
| 2019-11-14 | $26.58 | $26.83 | $26.33 | $26.54 | $23.41 | 1,000,486 |
| 2019-11-13 | $25.97 | $26.90 | $25.94 | $26.51 | $23.39 | 2,904,219 |
| 2019-11-12 | $26.50 | $26.86 | $25.98 | $26.00 | $22.94 | 1,066,456 |
| 2019-11-11 | $25.99 | $26.49 | $25.91 | $26.47 | $23.35 | 1,683,268 |
| 2019-11-08 | $25.38 | $26.11 | $25.26 | $25.82 | $22.78 | 2,063,398 |
| 2019-11-07 | $25.01 | $25.75 | $25.01 | $25.40 | $22.41 | 1,114,384 |
| 2019-11-06 | $25.06 | $25.29 | $24.92 | $25.12 | $22.16 | 1,170,263 |
| 2019-11-05 | $25.78 | $25.80 | $24.51 | $24.96 | $22.02 | 2,238,815 |
| 2019-11-04 | $25.80 | $25.85 | $25.64 | $25.76 | $22.72 | 1,514,525 |
| 2019-11-01 | $25.74 | $25.88 | $25.52 | $25.80 | $22.76 | 952,909 |
| 2019-10-31 | $25.64 | $25.82 | $25.44 | $25.66 | $22.64 | 1,065,188 |
| 2019-10-30 | $25.61 | $25.63 | $25.06 | $25.58 | $22.57 | 973,622 |
| 2019-10-29 | $25.24 | $25.64 | $25.19 | $25.50 | $22.49 | 806,318 |
| 2019-10-28 | $24.95 | $25.35 | $24.83 | $25.30 | $22.32 | 898,818 |
| 2019-10-25 | $24.84 | $24.98 | $24.70 | $24.96 | $22.02 | 1,024,452 |
| 2019-10-24 | $24.64 | $24.86 | $24.42 | $24.80 | $21.88 | 1,422,006 |
| 2019-10-23 | $24.75 | $24.79 | $24.34 | $24.61 | $21.71 | 589,308 |
| 2019-10-22 | $24.76 | $24.93 | $24.57 | $24.78 | $21.86 | 635,131 |
| 2019-10-21 | $24.80 | $24.96 | $24.56 | $24.74 | $21.82 | 990,633 |
| 2019-10-18 | $24.33 | $24.79 | $24.27 | $24.75 | $21.83 | 1,051,949 |
| 2019-10-17 | $23.83 | $24.60 | $23.75 | $24.27 | $21.41 | 2,363,647 |
| 2019-10-16 | $23.70 | $23.89 | $23.47 | $23.79 | $20.99 | 1,139,083 |
| 2019-10-15 | $23.77 | $23.93 | $23.62 | $23.75 | $20.95 | 1,135,698 |
| 2019-10-14 | $23.78 | $23.80 | $23.66 | $23.72 | $20.92 | 1,145,200 |
| 2019-10-11 | $24.00 | $24.07 | $23.75 | $23.79 | $20.99 | 2,234,546 |
| 2019-10-10 | $24.17 | $24.41 | $23.81 | $23.98 | $21.15 | 16,080,938 |
| 2019-10-09 | $24.25 | $24.49 | $24.11 | $24.22 | $21.37 | 1,331,065 |
| 2019-10-08 | $24.06 | $24.43 | $23.92 | $24.23 | $21.37 | 1,355,503 |
| 2019-10-07 | $24.08 | $24.50 | $24.02 | $24.14 | $21.30 | 2,056,044 |
| 2019-10-04 | $24.01 | $24.45 | $24.01 | $24.13 | $21.29 | 1,910,779 |
| 2019-10-03 | $24.40 | $24.59 | $23.74 | $24.07 | $21.23 | 4,542,209 |
| 2019-10-02 | $23.02 | $23.24 | $22.61 | $22.94 | $20.24 | 604,257 |
| 2019-10-01 | $22.92 | $23.21 | $22.56 | $23.03 | $20.32 | 712,974 |
| 2019-09-30 | $22.47 | $23.09 | $22.47 | $22.91 | $20.21 | 703,659 |
| 2019-09-27 | $23.04 | $23.13 | $22.31 | $22.52 | $19.87 | 711,371 |
| 2019-09-26 | $23.33 | $23.38 | $23.03 | $23.23 | $20.29 | 745,069 |
| 2019-09-25 | $23.48 | $23.55 | $23.02 | $23.30 | $20.36 | 1,093,189 |
| 2019-09-24 | $23.30 | $23.54 | $23.25 | $23.49 | $20.52 | 890,653 |
| 2019-09-23 | $23.19 | $23.61 | $23.14 | $23.24 | $20.30 | 1,028,202 |
| 2019-09-20 | $22.87 | $23.25 | $22.87 | $23.19 | $20.26 | 5,061,451 |
| 2019-09-19 | $22.62 | $22.94 | $22.56 | $22.83 | $19.94 | 611,774 |
| 2019-09-18 | $22.81 | $22.90 | $22.39 | $22.55 | $19.70 | 759,535 |
| 2019-09-17 | $22.37 | $22.94 | $22.35 | $22.74 | $19.87 | 640,619 |
| 2019-09-16 | $22.58 | $22.76 | $22.39 | $22.41 | $19.58 | 959,520 |
| 2019-09-13 | $22.63 | $22.85 | $22.42 | $22.45 | $19.61 | 1,073,060 |
| 2019-09-12 | $22.69 | $22.87 | $22.36 | $22.57 | $19.72 | 3,095,709 |
| 2019-09-11 | $22.05 | $22.49 | $21.94 | $22.41 | $19.58 | 615,981 |
| 2019-09-10 | $22.45 | $22.45 | $21.50 | $22.09 | $19.30 | 1,176,419 |
| 2019-09-09 | $22.67 | $22.84 | $22.47 | $22.54 | $19.69 | 770,794 |
| 2019-09-06 | $22.71 | $23.07 | $22.57 | $22.64 | $19.78 | 1,217,224 |
| 2019-09-05 | $23.00 | $23.23 | $22.70 | $22.71 | $19.84 | 1,455,166 |
| 2019-09-04 | $22.68 | $23.06 | $22.68 | $22.89 | $20.00 | 803,623 |
| 2019-09-03 | $22.61 | $22.96 | $22.44 | $22.52 | $19.67 | 1,155,987 |
| 2019-08-30 | $22.74 | $22.87 | $22.52 | $22.71 | $19.84 | 527,801 |
| 2019-08-29 | $22.47 | $22.75 | $22.31 | $22.64 | $19.78 | 1,055,792 |
| 2019-08-28 | $22.11 | $22.33 | $22.08 | $22.31 | $19.49 | 796,245 |
| 2019-08-27 | $22.11 | $22.27 | $21.97 | $22.07 | $19.28 | 719,541 |
| 2019-08-26 | $22.03 | $22.18 | $21.80 | $22.00 | $19.22 | 1,039,526 |
| 2019-08-23 | $21.92 | $22.26 | $21.82 | $21.91 | $19.14 | 730,695 |
| 2019-08-22 | $21.85 | $22.04 | $21.80 | $21.99 | $19.21 | 522,699 |
| 2019-08-21 | $22.04 | $22.08 | $21.82 | $21.94 | $19.17 | 611,735 |
| 2019-08-20 | $22.25 | $22.27 | $21.84 | $21.98 | $19.20 | 727,554 |
| 2019-08-19 | $22.22 | $22.46 | $21.97 | $22.07 | $19.28 | 437,366 |
| 2019-08-16 | $21.98 | $22.29 | $21.80 | $22.11 | $19.32 | 657,371 |
| 2019-08-15 | $21.79 | $22.10 | $21.67 | $21.91 | $19.14 | 1,047,615 |
| 2019-08-14 | $21.76 | $21.88 | $21.58 | $21.78 | $19.03 | 787,185 |
| 2019-08-13 | $21.69 | $21.93 | $21.47 | $21.85 | $19.09 | 1,107,609 |
| 2019-08-12 | $21.19 | $21.61 | $21.07 | $21.59 | $18.86 | 980,613 |
| 2019-08-09 | $21.05 | $21.20 | $20.87 | $21.19 | $18.51 | 618,836 |
| 2019-08-08 | $20.65 | $21.19 | $20.32 | $21.14 | $18.47 | 691,209 |
| 2019-08-07 | $20.73 | $21.06 | $20.51 | $20.88 | $18.24 | 662,446 |
| 2019-08-06 | $20.50 | $20.89 | $20.36 | $20.83 | $18.20 | 831,889 |
| 2019-08-05 | $20.93 | $20.93 | $20.22 | $20.41 | $17.83 | 1,331,755 |
| 2019-08-02 | $20.61 | $21.15 | $20.61 | $21.05 | $18.39 | 2,906,817 |
| 2019-08-01 | $21.18 | $21.30 | $20.62 | $20.63 | $18.02 | 1,083,340 |
| 2019-07-31 | $21.20 | $21.54 | $21.03 | $21.12 | $18.45 | 1,328,485 |
| 2019-07-30 | $20.69 | $21.34 | $20.68 | $21.22 | $18.54 | 1,226,583 |
| 2019-07-29 | $20.44 | $20.86 | $20.44 | $20.70 | $18.08 | 1,413,492 |
| 2019-07-26 | $20.26 | $20.43 | $20.09 | $20.34 | $17.77 | 1,045,109 |
| 2019-07-25 | $20.24 | $20.62 | $20.11 | $20.21 | $17.66 | 821,559 |
| 2019-07-24 | $20.70 | $20.77 | $20.18 | $20.27 | $17.71 | 1,436,556 |
| 2019-07-23 | $20.63 | $20.88 | $20.40 | $20.68 | $18.07 | 2,838,209 |
| 2019-07-22 | $20.65 | $21.23 | $20.56 | $20.62 | $18.01 | 5,431,806 |
| 2019-07-19 | $20.43 | $20.97 | $20.40 | $20.64 | $18.03 | 1,911,128 |
| 2019-07-18 | $20.15 | $20.63 | $20.03 | $20.38 | $17.80 | 7,570,458 |
| 2019-07-17 | $20.09 | $20.27 | $19.53 | $19.83 | $17.32 | 934,738 |
| 2019-07-16 | $19.32 | $20.32 | $19.11 | $20.09 | $17.55 | 1,020,981 |
| 2019-07-15 | $19.55 | $20.01 | $19.26 | $19.82 | $17.32 | 385,826 |
| 2019-07-12 | $19.75 | $19.75 | $19.46 | $19.55 | $17.08 | 406,777 |
| 2019-07-11 | $20.31 | $20.31 | $19.64 | $19.77 | $17.27 | 893,901 |
| 2019-07-10 | $20.28 | $20.40 | $20.11 | $20.31 | $17.74 | 221,031 |
| 2019-07-09 | $20.19 | $20.33 | $19.96 | $20.17 | $17.62 | 753,206 |
| 2019-07-08 | $20.30 | $20.51 | $20.10 | $20.26 | $17.70 | 304,576 |
| 2019-07-05 | $20.25 | $20.45 | $19.55 | $20.33 | $17.76 | 703,663 |
| 2019-07-03 | $20.24 | $20.52 | $20.02 | $20.35 | $17.78 | 180,372 |
| 2019-07-02 | $19.50 | $20.40 | $19.27 | $20.28 | $17.72 | 926,645 |
| 2019-07-01 | $20.10 | $20.26 | $19.25 | $19.48 | $17.02 | 897,799 |
| 2019-06-28 | $19.62 | $20.10 | $19.57 | $20.04 | $17.51 | 2,646,453 |
| 2019-06-27 | $19.58 | $19.87 | $19.56 | $19.63 | $17.15 | 349,293 |
| 2019-06-26 | $20.41 | $20.52 | $19.43 | $19.69 | $17.01 | 747,613 |
| 2019-06-25 | $20.92 | $21.15 | $20.36 | $20.45 | $17.67 | 447,547 |
| 2019-06-24 | $20.95 | $21.00 | $20.54 | $20.87 | $18.03 | 619,199 |
| 2019-06-21 | $21.40 | $21.40 | $20.72 | $20.90 | $18.06 | 930,354 |
| 2019-06-20 | $21.45 | $21.58 | $21.14 | $21.55 | $18.62 | 668,945 |
| 2019-06-19 | $21.20 | $21.44 | $20.77 | $21.40 | $18.49 | 418,794 |
| 2019-06-18 | $21.58 | $21.83 | $21.16 | $21.23 | $18.34 | 267,287 |
| 2019-06-17 | $21.40 | $21.60 | $21.20 | $21.55 | $18.62 | 260,854 |
| 2019-06-14 | $21.16 | $21.55 | $21.07 | $21.32 | $18.42 | 763,206 |
| 2019-06-13 | $21.38 | $21.42 | $21.16 | $21.21 | $18.32 | 656,569 |
| 2019-06-12 | $21.15 | $21.43 | $20.83 | $21.31 | $18.41 | 567,066 |
| 2019-06-11 | $21.26 | $21.37 | $20.76 | $20.93 | $18.08 | 369,608 |
| 2019-06-10 | $20.96 | $21.11 | $20.72 | $20.81 | $17.98 | 307,126 |
| 2019-06-07 | $21.30 | $21.30 | $20.94 | $20.99 | $18.13 | 362,782 |
| 2019-06-06 | $20.98 | $21.32 | $20.92 | $21.03 | $18.17 | 374,065 |
| 2019-06-05 | $20.44 | $20.99 | $20.31 | $20.98 | $18.13 | 305,585 |
| 2019-06-04 | $21.08 | $21.24 | $19.90 | $20.42 | $17.64 | 903,999 |
| 2019-06-03 | $21.30 | $21.47 | $20.76 | $21.05 | $18.19 | 386,444 |
| 2019-05-31 | $20.82 | $21.40 | $20.74 | $21.26 | $18.37 | 179,562 |
| 2019-05-30 | $21.14 | $21.54 | $20.94 | $20.97 | $18.12 | 472,333 |
| 2019-05-29 | $21.19 | $21.24 | $20.71 | $21.07 | $18.20 | 522,451 |
| 2019-05-28 | $21.55 | $21.62 | $21.24 | $21.27 | $18.38 | 546,195 |
| 2019-05-24 | $21.36 | $21.65 | $21.36 | $21.45 | $18.53 | 202,857 |
| 2019-05-23 | $21.60 | $21.68 | $21.15 | $21.25 | $18.36 | 407,476 |
| 2019-05-22 | $21.19 | $21.67 | $21.14 | $21.63 | $18.69 | 503,479 |
| 2019-05-21 | $20.76 | $21.19 | $20.71 | $21.14 | $18.26 | 443,764 |
| 2019-05-20 | $20.82 | $20.97 | $20.62 | $20.70 | $17.88 | 466,771 |
| 2019-05-17 | $20.66 | $20.99 | $20.66 | $20.88 | $18.04 | 337,764 |
| 2019-05-16 | $20.55 | $20.86 | $20.44 | $20.75 | $17.93 | 592,819 |
| 2019-05-15 | $20.70 | $20.93 | $20.56 | $20.62 | $17.81 | 443,279 |
| 2019-05-14 | $20.20 | $20.80 | $20.11 | $20.70 | $17.88 | 427,555 |
| 2019-05-13 | $20.23 | $20.46 | $19.68 | $20.10 | $17.37 | 810,840 |
| 2019-05-10 | $20.42 | $20.60 | $20.18 | $20.38 | $17.61 | 1,117,843 |
| 2019-05-09 | $20.09 | $20.60 | $20.01 | $20.35 | $17.58 | 546,754 |
| 2019-05-08 | $20.52 | $20.80 | $20.05 | $20.07 | $17.34 | 705,793 |
| 2019-05-07 | $20.68 | $20.85 | $20.44 | $20.48 | $17.69 | 570,432 |
| 2019-05-06 | $20.61 | $20.92 | $20.54 | $20.75 | $17.93 | 338,593 |
| 2019-05-03 | $20.50 | $20.85 | $20.46 | $20.75 | $17.93 | 1,249,946 |
| 2019-05-02 | $20.61 | $20.95 | $20.40 | $20.50 | $17.71 | 471,318 |
| 2019-05-01 | $20.75 | $20.90 | $20.50 | $20.63 | $17.82 | 406,764 |
| 2019-04-30 | $20.33 | $20.78 | $20.33 | $20.68 | $17.87 | 493,215 |
| 2019-04-29 | $20.35 | $20.60 | $20.23 | $20.36 | $17.59 | 381,227 |
| 2019-04-26 | $20.04 | $20.37 | $19.76 | $20.33 | $17.56 | 376,915 |
| 2019-04-25 | $19.89 | $20.09 | $19.70 | $19.98 | $17.26 | 300,526 |
| 2019-04-24 | $19.65 | $20.12 | $19.55 | $19.99 | $17.27 | 506,486 |
| 2019-04-23 | $19.14 | $19.56 | $18.97 | $19.56 | $16.90 | 341,497 |
| 2019-04-22 | $18.96 | $19.08 | $18.81 | $19.01 | $16.42 | 377,978 |
| 2019-04-18 | $18.89 | $19.09 | $18.60 | $19.07 | $16.48 | 671,650 |
| 2019-04-17 | $18.93 | $18.98 | $18.55 | $18.89 | $16.32 | 719,629 |
| 2019-04-16 | $19.38 | $19.55 | $18.71 | $18.91 | $16.34 | 1,039,591 |
| 2019-04-15 | $19.70 | $19.78 | $19.13 | $19.35 | $16.72 | 272,587 |
| 2019-04-12 | $19.57 | $19.66 | $19.36 | $19.65 | $16.98 | 338,358 |
| 2019-04-11 | $19.58 | $19.71 | $19.34 | $19.58 | $16.92 | 364,944 |
| 2019-04-10 | $19.24 | $19.68 | $19.22 | $19.55 | $16.89 | 458,979 |
| 2019-04-09 | $19.03 | $19.36 | $18.95 | $19.26 | $16.64 | 378,671 |
| 2019-04-08 | $19.00 | $19.10 | $18.84 | $19.04 | $16.45 | 467,893 |
| 2019-04-05 | $19.25 | $19.31 | $18.88 | $18.99 | $16.41 | 471,147 |
| 2019-04-04 | $19.20 | $19.26 | $19.00 | $19.15 | $16.54 | 454,731 |
| 2019-04-03 | $19.60 | $19.60 | $19.02 | $19.15 | $16.54 | 709,650 |
| 2019-04-02 | $19.65 | $19.75 | $19.36 | $19.53 | $16.87 | 1,263,840 |
| 2019-04-01 | $19.70 | $19.70 | $19.36 | $19.62 | $16.95 | 873,611 |
| 2019-03-29 | $19.69 | $19.92 | $19.50 | $19.52 | $16.86 | 1,142,030 |
| 2019-03-28 | $19.45 | $19.71 | $19.39 | $19.61 | $16.94 | 1,192,999 |
| 2019-03-27 | $19.62 | $19.85 | $19.44 | $19.59 | $16.75 | 1,344,690 |
| 2019-03-26 | $19.53 | $19.75 | $19.48 | $19.60 | $16.75 | 693,985 |
| 2019-03-25 | $19.00 | $19.62 | $19.00 | $19.38 | $16.57 | 698,977 |
| 2019-03-22 | $19.17 | $19.17 | $18.86 | $18.99 | $16.23 | 694,967 |
| 2019-03-21 | $18.60 | $19.22 | $18.60 | $19.18 | $16.39 | 821,362 |
| 2019-03-20 | $18.52 | $18.73 | $18.20 | $18.59 | $15.89 | 910,990 |
| 2019-03-19 | $18.71 | $18.90 | $18.43 | $18.53 | $15.84 | 525,198 |
| 2019-03-18 | $18.17 | $18.60 | $18.07 | $18.54 | $15.85 | 1,217,464 |
| 2019-03-15 | $18.10 | $18.30 | $17.95 | $18.10 | $15.47 | 1,516,310 |
| 2019-03-14 | $18.41 | $18.43 | $17.97 | $18.05 | $15.43 | 5,989,881 |
| 2019-03-13 | $16.93 | $17.89 | $16.93 | $17.64 | $15.08 | 1,387,783 |
| 2019-03-12 | $16.09 | $16.91 | $15.74 | $16.82 | $14.38 | 1,137,746 |
| 2019-03-11 | $16.82 | $17.10 | $16.82 | $17.07 | $14.59 | 129,172 |
| 2019-03-08 | $16.63 | $16.75 | $16.51 | $16.69 | $14.27 | 77,769 |
| 2019-03-07 | $16.65 | $16.79 | $16.54 | $16.60 | $14.19 | 592,746 |
| 2019-03-06 | $16.77 | $16.83 | $16.54 | $16.65 | $14.23 | 218,881 |
| 2019-03-05 | $16.63 | $16.82 | $16.52 | $16.77 | $14.33 | 163,450 |
| 2019-03-04 | $16.64 | $16.67 | $16.35 | $16.57 | $14.16 | 270,069 |
| 2019-03-01 | $17.03 | $17.03 | $16.19 | $16.44 | $14.05 | 545,793 |
| 2019-02-28 | $16.72 | $17.06 | $16.72 | $16.97 | $14.51 | 541,444 |
| 2019-02-27 | $16.70 | $16.95 | $16.61 | $16.76 | $14.33 | 302,349 |
| 2019-02-26 | $16.56 | $16.82 | $16.54 | $16.80 | $14.36 | 298,317 |
| 2019-02-25 | $16.81 | $16.87 | $16.55 | $16.70 | $14.27 | 143,177 |
| 2019-02-22 | $16.34 | $16.95 | $16.27 | $16.71 | $14.28 | 639,154 |
| 2019-02-21 | $16.37 | $16.44 | $16.21 | $16.33 | $13.96 | 256,099 |
| 2019-02-20 | $16.64 | $16.64 | $16.26 | $16.38 | $14.00 | 382,095 |
| 2019-02-19 | $16.57 | $16.92 | $16.54 | $16.58 | $14.17 | 520,433 |
| 2019-02-15 | $16.24 | $16.59 | $16.18 | $16.57 | $14.16 | 562,242 |
| 2019-02-14 | $16.05 | $16.26 | $15.90 | $16.16 | $13.81 | 625,346 |
| 2019-02-13 | $15.98 | $16.11 | $15.82 | $16.05 | $13.72 | 350,862 |
| 2019-02-12 | $16.06 | $16.18 | $15.91 | $16.07 | $13.74 | 186,434 |
| 2019-02-11 | $16.01 | $16.14 | $15.89 | $16.01 | $13.69 | 356,839 |
| 2019-02-08 | $16.00 | $16.18 | $15.92 | $16.04 | $13.71 | 123,276 |
| 2019-02-07 | $15.87 | $16.06 | $15.58 | $16.06 | $13.73 | 152,537 |
| 2019-02-06 | $15.97 | $16.03 | $15.78 | $15.89 | $13.58 | 92,625 |
| 2019-02-05 | $16.00 | $16.04 | $15.75 | $15.96 | $13.64 | 251,216 |
| 2019-02-04 | $15.66 | $16.00 | $15.56 | $15.96 | $13.64 | 567,212 |
| 2019-02-01 | $15.90 | $16.00 | $15.40 | $15.66 | $13.39 | 545,999 |
| 2019-01-31 | $15.79 | $15.91 | $15.67 | $15.90 | $13.59 | 412,366 |
| 2019-01-30 | $15.70 | $15.81 | $15.62 | $15.73 | $13.45 | 267,504 |
| 2019-01-29 | $15.65 | $15.75 | $15.50 | $15.60 | $13.33 | 186,704 |
| 2019-01-28 | $15.25 | $15.70 | $15.17 | $15.55 | $13.29 | 179,819 |
| 2019-01-25 | $15.31 | $15.32 | $15.04 | $15.27 | $13.05 | 258,687 |
| 2019-01-24 | $14.99 | $15.24 | $14.81 | $15.19 | $12.98 | 269,084 |
| 2019-01-23 | $14.85 | $15.16 | $14.80 | $14.99 | $12.81 | 220,863 |
| 2019-01-22 | $14.65 | $15.03 | $14.50 | $14.82 | $12.67 | 332,979 |
| 2019-01-18 | $14.58 | $14.75 | $14.49 | $14.68 | $12.55 | 214,220 |
| 2019-01-17 | $14.40 | $14.61 | $14.21 | $14.53 | $12.42 | 343,276 |
| 2019-01-16 | $14.25 | $14.51 | $14.25 | $14.50 | $12.39 | 106,088 |
| 2019-01-15 | $14.25 | $14.51 | $14.25 | $14.35 | $12.27 | 98,731 |
| 2019-01-14 | $14.22 | $14.39 | $14.16 | $14.22 | $12.15 | 120,669 |
| 2019-01-11 | $14.36 | $14.45 | $14.25 | $14.27 | $12.20 | 254,600 |
| 2019-01-10 | $14.17 | $14.43 | $14.05 | $14.30 | $12.22 | 394,302 |
| 2019-01-09 | $14.23 | $14.23 | $13.89 | $14.19 | $12.13 | 331,920 |
| 2019-01-08 | $14.06 | $14.21 | $13.96 | $14.17 | $12.11 | 212,282 |
| 2019-01-07 | $14.05 | $14.14 | $13.86 | $13.98 | $11.95 | 215,315 |
| 2019-01-04 | $13.92 | $14.15 | $13.81 | $13.96 | $11.93 | 383,761 |
| 2019-01-03 | $13.71 | $13.97 | $13.39 | $13.85 | $11.84 | 291,583 |
| 2019-01-02 | $13.72 | $13.92 | $13.55 | $13.69 | $11.70 | 344,762 |
| 2018-12-31 | $13.84 | $13.90 | $13.50 | $13.84 | $11.83 | 401,631 |
| 2018-12-28 | $13.76 | $13.94 | $13.57 | $13.83 | $11.82 | 697,980 |
| 2018-12-27 | $13.83 | $13.88 | $13.38 | $13.83 | $11.82 | 521,295 |
| 2018-12-26 | $13.40 | $13.90 | $13.32 | $13.90 | $11.88 | 276,917 |
| 2018-12-24 | $13.58 | $13.65 | $13.27 | $13.34 | $11.40 | 117,060 |
| 2018-12-21 | $13.43 | $13.79 | $13.40 | $13.60 | $11.63 | 702,280 |
| 2018-12-20 | $13.60 | $13.70 | $13.06 | $13.43 | $11.48 | 662,106 |
| 2018-12-19 | $13.68 | $13.94 | $13.42 | $13.57 | $11.60 | 568,327 |
| 2018-12-18 | $13.55 | $13.95 | $13.44 | $13.57 | $11.60 | 1,123,535 |
| 2018-12-17 | $13.93 | $13.93 | $13.29 | $13.39 | $11.45 | 438,217 |
| 2018-12-14 | $13.99 | $13.99 | $13.57 | $13.85 | $11.84 | 405,222 |
| 2018-12-13 | $14.33 | $14.50 | $13.95 | $13.99 | $11.96 | 348,703 |
| 2018-12-12 | $14.63 | $14.63 | $14.17 | $14.22 | $12.15 | 249,426 |
| 2018-12-11 | $14.48 | $14.56 | $14.32 | $14.41 | $12.32 | 246,902 |
| 2018-12-10 | $14.59 | $14.75 | $14.23 | $14.30 | $12.22 | 701,585 |
| 2018-12-07 | $14.62 | $14.69 | $14.52 | $14.61 | $12.49 | 618,574 |
| 2018-12-06 | $14.12 | $14.69 | $13.96 | $14.65 | $12.52 | 746,334 |
| 2018-12-04 | $14.39 | $14.59 | $14.16 | $14.22 | $12.15 | 536,299 |
| 2018-12-03 | $14.29 | $14.46 | $14.18 | $14.42 | $12.33 | 606,178 |
| 2018-11-30 | $14.28 | $14.45 | $14.02 | $14.15 | $12.10 | 2,937,249 |
| 2018-11-29 | $14.18 | $14.43 | $14.08 | $14.37 | $12.28 | 604,057 |
| 2018-11-28 | $13.94 | $14.21 | $13.82 | $14.20 | $12.14 | 1,050,930 |
| 2018-11-27 | $13.73 | $14.02 | $13.73 | $14.00 | $11.97 | 617,046 |
| 2018-11-26 | $13.91 | $14.00 | $13.76 | $13.78 | $11.78 | 228,647 |
| 2018-11-23 | $13.72 | $14.00 | $13.64 | $13.86 | $11.85 | 153,965 |
| 2018-11-21 | $13.48 | $13.84 | $13.29 | $13.76 | $11.76 | 307,125 |
| 2018-11-20 | $13.71 | $13.81 | $13.44 | $13.46 | $11.51 | 499,665 |
| 2018-11-19 | $13.93 | $14.04 | $13.76 | $13.77 | $11.77 | 462,156 |
| 2018-11-16 | $13.89 | $14.10 | $13.75 | $13.95 | $11.92 | 766,136 |
| 2018-11-15 | $13.61 | $14.02 | $13.53 | $13.94 | $11.92 | 837,201 |
| 2018-11-14 | $14.25 | $14.38 | $13.95 | $13.95 | $11.92 | 1,442,673 |
| 2018-11-13 | $14.13 | $14.24 | $14.03 | $14.11 | $12.06 | 353,213 |
| 2018-11-12 | $14.05 | $14.23 | $14.01 | $14.07 | $12.03 | 279,819 |
| 2018-11-09 | $14.13 | $14.23 | $13.96 | $14.04 | $12.00 | 162,559 |
| 2018-11-08 | $14.04 | $14.29 | $14.04 | $14.16 | $12.10 | 222,637 |
| 2018-11-07 | $14.15 | $14.37 | $14.00 | $14.13 | $12.08 | 352,620 |
| 2018-11-06 | $14.02 | $14.35 | $13.89 | $14.07 | $12.03 | 804,144 |
| 2018-11-05 | $13.89 | $14.08 | $13.45 | $13.96 | $11.93 | 459,287 |
| 2018-11-02 | $13.81 | $13.81 | $13.05 | $13.47 | $11.51 | 428,444 |
| 2018-11-01 | $13.62 | $13.80 | $13.62 | $13.76 | $11.76 | 130,731 |
| 2018-10-31 | $13.91 | $13.92 | $13.59 | $13.60 | $11.63 | 241,085 |
| 2018-10-30 | $13.57 | $13.98 | $13.57 | $13.77 | $11.77 | 465,084 |
| 2018-10-29 | $13.56 | $13.76 | $13.51 | $13.59 | $11.62 | 276,028 |
| 2018-10-26 | $13.42 | $13.67 | $13.14 | $13.46 | $11.51 | 568,779 |
| 2018-10-25 | $13.47 | $13.68 | $13.08 | $13.56 | $11.59 | 1,134,975 |
| 2018-10-24 | $13.65 | $13.79 | $13.39 | $13.42 | $11.47 | 1,062,005 |
| 2018-10-23 | $13.61 | $13.89 | $13.61 | $13.69 | $11.70 | 883,508 |
| 2018-10-22 | $13.92 | $14.15 | $13.74 | $13.75 | $11.75 | 1,108,803 |
| 2018-10-19 | $13.88 | $14.02 | $13.65 | $13.91 | $11.89 | 319,155 |
| 2018-10-18 | $13.96 | $14.20 | $13.70 | $13.90 | $11.88 | 416,676 |
| 2018-10-17 | $13.95 | $14.06 | $13.86 | $13.99 | $11.96 | 205,047 |
| 2018-10-16 | $13.80 | $14.06 | $13.69 | $13.99 | $11.96 | 507,948 |
| 2018-10-15 | $13.49 | $13.87 | $13.35 | $13.80 | $11.80 | 273,907 |
| 2018-10-12 | $13.63 | $13.63 | $13.40 | $13.42 | $11.47 | 658,291 |
| 2018-10-11 | $13.86 | $13.86 | $13.50 | $13.63 | $11.65 | 423,705 |
| 2018-10-10 | $13.95 | $14.08 | $13.81 | $13.88 | $11.86 | 443,758 |
| 2018-10-09 | $13.99 | $14.09 | $13.93 | $14.00 | $11.97 | 200,587 |
| 2018-10-08 | $13.87 | $14.13 | $13.87 | $14.01 | $11.98 | 293,161 |
| 2018-10-05 | $13.79 | $13.94 | $13.61 | $13.88 | $11.86 | 273,281 |
| 2018-10-04 | $13.94 | $13.94 | $13.72 | $13.80 | $11.80 | 276,396 |
| 2018-10-03 | $14.14 | $14.23 | $14.00 | $14.00 | $11.97 | 659,162 |
| 2018-10-02 | $14.20 | $14.30 | $14.12 | $14.15 | $12.10 | 192,384 |
| 2018-10-01 | $14.21 | $14.32 | $14.14 | $14.24 | $12.17 | 581,237 |
| 2018-09-28 | $14.05 | $14.19 | $13.91 | $14.19 | $12.13 | 308,699 |
| 2018-09-27 | $13.90 | $14.15 | $13.85 | $14.07 | $12.03 | 354,558 |
| 2018-09-26 | $14.31 | $14.51 | $14.07 | $14.14 | $11.90 | 571,282 |
| 2018-09-25 | $14.18 | $14.70 | $14.16 | $14.33 | $12.06 | 723,357 |
| 2018-09-24 | $14.35 | $14.43 | $14.19 | $14.19 | $11.94 | 610,494 |
| 2018-09-21 | $14.44 | $14.57 | $14.30 | $14.45 | $12.16 | 5,375,973 |
| 2018-09-20 | $14.43 | $14.60 | $14.43 | $14.50 | $12.20 | 1,427,206 |
| 2018-09-19 | $14.35 | $14.56 | $14.30 | $14.39 | $12.11 | 754,668 |
| 2018-09-18 | $14.36 | $14.50 | $14.15 | $14.35 | $12.07 | 423,165 |
| 2018-09-17 | $14.37 | $14.57 | $14.28 | $14.39 | $12.11 | 333,923 |
| 2018-09-14 | $14.52 | $14.56 | $14.30 | $14.45 | $12.16 | 425,976 |
| 2018-09-13 | $14.54 | $14.69 | $14.48 | $14.49 | $12.19 | 315,949 |
| 2018-09-12 | $14.56 | $14.72 | $14.43 | $14.53 | $12.23 | 448,420 |
| 2018-09-11 | $14.57 | $14.69 | $14.38 | $14.54 | $12.23 | 470,783 |
| 2018-09-10 | $14.39 | $14.62 | $14.26 | $14.56 | $12.25 | 459,027 |
| 2018-09-07 | $14.44 | $14.59 | $14.21 | $14.28 | $12.01 | 233,362 |
| 2018-09-06 | $14.50 | $14.57 | $14.28 | $14.51 | $12.21 | 539,795 |
| 2018-09-05 | $14.37 | $14.61 | $14.18 | $14.50 | $12.20 | 344,898 |
| 2018-09-04 | $14.27 | $14.61 | $14.19 | $14.35 | $12.07 | 668,029 |
| 2018-08-31 | $14.28 | $14.41 | $14.03 | $14.26 | $12.00 | 591,758 |
| 2018-08-30 | $14.51 | $14.59 | $14.25 | $14.29 | $12.02 | 221,548 |
| 2018-08-29 | $14.52 | $14.73 | $14.47 | $14.53 | $12.23 | 178,985 |
| 2018-08-28 | $14.44 | $14.72 | $14.39 | $14.53 | $12.23 | 335,722 |
| 2018-08-27 | $14.55 | $14.75 | $14.25 | $14.47 | $12.17 | 323,797 |
| 2018-08-24 | $14.58 | $14.70 | $14.52 | $14.55 | $12.24 | 176,426 |
| 2018-08-23 | $14.34 | $14.69 | $14.29 | $14.47 | $12.17 | 359,020 |
| 2018-08-22 | $14.35 | $14.40 | $14.17 | $14.30 | $12.03 | 455,731 |
| 2018-08-21 | $14.14 | $14.29 | $14.03 | $14.24 | $11.98 | 400,418 |
| 2018-08-20 | $13.97 | $14.29 | $13.94 | $14.14 | $11.90 | 552,151 |
| 2018-08-17 | $14.03 | $14.06 | $13.83 | $13.93 | $11.72 | 359,970 |
| 2018-08-16 | $13.79 | $14.12 | $13.69 | $14.10 | $11.86 | 316,537 |
| 2018-08-15 | $14.04 | $14.04 | $13.69 | $13.75 | $11.57 | 283,167 |
| 2018-08-14 | $13.90 | $14.02 | $13.74 | $13.90 | $11.70 | 226,210 |
| 2018-08-13 | $13.93 | $14.00 | $13.75 | $13.90 | $11.70 | 150,912 |
| 2018-08-10 | $13.90 | $14.05 | $13.70 | $13.96 | $11.75 | 473,139 |
| 2018-08-09 | $13.56 | $14.00 | $13.56 | $13.93 | $11.72 | 357,514 |
| 2018-08-08 | $13.80 | $13.90 | $13.55 | $13.75 | $11.57 | 215,829 |
| 2018-08-07 | $13.61 | $13.86 | $13.54 | $13.74 | $11.56 | 344,453 |
| 2018-08-06 | $13.55 | $13.70 | $13.31 | $13.52 | $11.38 | 245,052 |
| 2018-08-03 | $13.51 | $13.67 | $13.30 | $13.52 | $11.38 | 213,184 |
| 2018-08-02 | $13.53 | $13.60 | $13.50 | $13.51 | $11.37 | 658,237 |
| 2018-08-01 | $13.89 | $13.95 | $13.53 | $13.62 | $11.46 | 113,714 |
| 2018-07-31 | $13.78 | $14.05 | $13.43 | $13.80 | $11.61 | 269,087 |
| 2018-07-30 | $13.96 | $14.00 | $13.77 | $13.82 | $11.63 | 139,403 |
| 2018-07-27 | $13.96 | $14.05 | $13.82 | $13.95 | $11.74 | 230,988 |
| 2018-07-26 | $14.00 | $14.05 | $13.80 | $14.00 | $11.78 | 205,238 |
| 2018-07-25 | $14.00 | $14.07 | $13.76 | $13.99 | $11.77 | 191,428 |
| 2018-07-24 | $14.04 | $14.11 | $13.90 | $14.00 | $11.78 | 217,843 |
| 2018-07-23 | $14.00 | $14.10 | $13.75 | $13.96 | $11.75 | 263,813 |
| 2018-07-20 | $14.09 | $14.15 | $13.93 | $14.00 | $11.78 | 726,534 |
| 2018-07-19 | $14.00 | $14.13 | $13.90 | $14.09 | $11.86 | 513,017 |
| 2018-07-18 | $14.00 | $14.00 | $13.85 | $13.91 | $11.70 | 824,273 |
| 2018-07-17 | $13.82 | $14.04 | $13.70 | $14.00 | $11.78 | 386,811 |
| 2018-07-16 | $14.00 | $14.08 | $13.76 | $13.94 | $11.73 | 467,540 |
| 2018-07-13 | $14.04 | $14.04 | $13.95 | $14.00 | $11.78 | 222,413 |
| 2018-07-12 | $13.61 | $14.09 | $13.61 | $14.03 | $11.80 | 690,751 |
| 2018-07-11 | $13.45 | $13.69 | $13.38 | $13.65 | $11.48 | 420,522 |
| 2018-07-10 | $13.40 | $13.55 | $13.40 | $13.40 | $11.27 | 374,440 |
| 2018-07-09 | $13.50 | $13.55 | $13.27 | $13.41 | $11.28 | 501,235 |
| 2018-07-06 | $13.34 | $13.55 | $13.34 | $13.46 | $11.33 | 114,322 |
| 2018-07-05 | $13.63 | $13.63 | $13.40 | $13.42 | $11.29 | 235,037 |
| 2018-07-03 | $13.77 | $13.80 | $13.47 | $13.47 | $11.33 | 175,973 |
| 2018-07-02 | $13.60 | $13.68 | $13.52 | $13.57 | $11.42 | 176,116 |
| 2018-06-29 | $13.53 | $13.62 | $13.32 | $13.54 | $11.39 | 369,960 |
| 2018-06-28 | $13.66 | $13.70 | $13.43 | $13.50 | $11.36 | 721,070 |
| 2018-06-27 | $13.73 | $13.81 | $13.64 | $13.68 | $11.51 | 842,193 |
| 2018-06-26 | $13.70 | $13.70 | $13.48 | $13.68 | $11.51 | 1,035,359 |
| 2018-06-25 | $13.64 | $13.72 | $13.42 | $13.72 | $11.54 | 1,875,319 |
| 2018-06-22 | $13.75 | $13.90 | $13.60 | $13.60 | $11.44 | 1,478,484 |
| 2018-06-21 | $13.49 | $13.92 | $13.22 | $13.64 | $11.48 | 9,950,180 |
Essential Properties Realty Trust Inc (EPRT) News Headlines
Recent Essential Properties Realty Trust Inc (EPRT) News
Similar Companies to Essential Properties Realty Trust Inc (EPRT) in the REIT-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Empire State Realty OP LP | ESBA | REIT-Diversified | Real Estate | 1,000 |
| Alexander & Baldwin Inc | ALEX | REIT-Diversified | Real Estate | 950 |
| American Assets Trust Inc | AAT | REIT-Diversified | Real Estate | 199 |
| W. P. Carey Inc | WPC | REIT-Diversified | Real Estate | 188 |
| VEREIT Inc | VER | REIT-Diversified | Real Estate | 160 |
| Armada Hoffler Properties Inc | AHH | REIT-Diversified | Real Estate | 158 |
| Clipper Realty Inc | CLPR | REIT-Diversified | Real Estate | 156 |
| PS Business Parks Inc | PSB | REIT-Diversified | Real Estate | 155 |
| iStar Inc | STAR | REIT-Diversified | Real Estate | 143 |
| Store Capital Corp | STOR | REIT-Diversified | Real Estate | 119 |