Four Corners Property Trust Inc (FCPT) Exchange: NYSE
Data as of April 25, 2024
$23.25 ($-0.09) -0.39%
Four Corners Property Trust Inc - Daily Information
Click for more stock information on Four Corners Property Trust Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $23.36 |
| Previous Close | $23.25 |
| High | $23.45 |
| Low | $22.97 |
| Adjusted Open | $23.36 |
| Previous Adjusted Close | $23.25 |
| Adjusted High | $23.45 |
| Adjusted Low | $22.97 |
About Four Corners Property Trust Inc (FCPT)
Four Corners Property Trust Inc (FCPT) is a real estate investment firm specialized in the acquisition and ownership of Income Producing Properties. The company owns individual Outparcels, Anchor Tenants, and Pad Sites that are leased to Interstate Occupants and regional tenants. FCPT was founded in 2003, and it is headquartered in Orlando, Florida. Since it's inception, FCPT has experienced rapid growth. By the end of 2017, the company had successfully acquired over 18 million square feet of leasable space and increased its dividend payments by 6.7%. In the following year, the company purchased 8 properties that included 280,000 square feet leasable space and in 2019, it had successfully acquired 13 single-tenant net leased properties consisting of 103 leases and over 1.7 million square feet. FCPT also operates Co-Investment Properties, through its JV partnership, which is currently worth of 500 million dollars on a cost basis.
Invest in Four Corners Property Trust Inc (FCPT)
Historical Stock Data for Four Corners Property Trust Inc (FCPT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $23.36 | $23.45 | $22.97 | $23.25 | $23.25 | 984,790 |
| 2024-04-12 | $23.46 | $23.62 | $23.27 | $23.34 | $23.34 | 561,753 |
| 2024-04-11 | $23.40 | $23.74 | $23.27 | $23.52 | $23.52 | 445,294 |
| 2024-04-10 | $23.60 | $23.68 | $22.96 | $23.32 | $23.32 | 500,590 |
| 2024-04-09 | $23.85 | $24.30 | $23.85 | $24.29 | $24.29 | 214,463 |
| 2024-04-08 | $23.65 | $23.85 | $23.65 | $23.77 | $23.77 | 249,704 |
| 2024-04-05 | $23.38 | $23.69 | $23.23 | $23.62 | $23.62 | 364,329 |
| 2024-04-04 | $23.76 | $23.84 | $23.36 | $23.50 | $23.50 | 424,561 |
| 2024-04-03 | $23.63 | $23.74 | $23.38 | $23.52 | $23.52 | 467,145 |
| 2024-04-02 | $24.16 | $24.28 | $23.62 | $23.76 | $23.76 | 480,859 |
| 2024-04-01 | $24.52 | $24.52 | $24.10 | $24.41 | $24.41 | 286,328 |
| 2024-03-28 | $24.33 | $24.51 | $24.33 | $24.47 | $24.47 | 472,042 |
| 2024-03-27 | $24.01 | $24.28 | $23.93 | $24.26 | $24.26 | 380,242 |
| 2024-03-26 | $23.94 | $24.13 | $23.86 | $24.09 | $23.75 | 340,229 |
| 2024-03-25 | $24.16 | $24.24 | $23.89 | $23.91 | $23.57 | 527,891 |
| 2024-03-22 | $24.64 | $24.64 | $24.09 | $24.12 | $24.12 | 590,544 |
| 2024-03-21 | $24.57 | $24.77 | $24.30 | $24.52 | $24.52 | 593,422 |
| 2024-03-20 | $24.37 | $24.60 | $24.28 | $24.45 | $24.45 | 405,648 |
| 2024-03-19 | $24.50 | $24.73 | $24.33 | $24.46 | $24.46 | 275,226 |
| 2024-03-18 | $24.43 | $24.71 | $24.27 | $24.48 | $24.48 | 637,069 |
| 2024-03-15 | $23.69 | $24.68 | $23.69 | $24.55 | $24.55 | 1,741,880 |
| 2024-03-14 | $23.88 | $23.89 | $23.41 | $23.76 | $23.76 | 669,069 |
| 2024-03-13 | $24.14 | $24.38 | $23.91 | $23.96 | $23.96 | 405,065 |
| 2024-03-12 | $24.31 | $24.31 | $24.00 | $24.23 | $24.23 | 286,160 |
| 2024-03-11 | $24.21 | $24.52 | $24.10 | $24.38 | $24.38 | 268,559 |
| 2024-03-08 | $24.15 | $24.45 | $24.02 | $24.28 | $24.28 | 288,666 |
| 2024-03-07 | $24.06 | $24.35 | $23.96 | $24.12 | $24.12 | 277,281 |
| 2024-03-06 | $24.39 | $24.39 | $24.12 | $24.19 | $24.19 | 355,419 |
| 2024-03-05 | $25.25 | $25.27 | $24.13 | $24.18 | $24.18 | 1,115,513 |
| 2024-03-04 | $24.63 | $25.32 | $24.63 | $25.31 | $25.31 | 902,627 |
| 2024-03-01 | $24.14 | $24.68 | $23.82 | $24.67 | $24.67 | 1,220,687 |
| 2024-02-29 | $23.88 | $24.20 | $23.68 | $24.18 | $24.18 | 957,688 |
| 2024-02-28 | $23.23 | $23.65 | $23.14 | $23.58 | $23.58 | 334,600 |
| 2024-02-27 | $23.50 | $23.63 | $23.27 | $23.36 | $23.36 | 341,895 |
| 2024-02-26 | $23.51 | $23.65 | $23.28 | $23.35 | $23.35 | 345,697 |
| 2024-02-23 | $23.83 | $23.93 | $23.61 | $23.64 | $23.64 | 256,673 |
| 2024-02-22 | $23.74 | $23.76 | $23.42 | $23.74 | $23.74 | 462,440 |
| 2024-02-21 | $23.87 | $23.96 | $23.68 | $23.85 | $23.85 | 322,325 |
| 2024-02-20 | $23.54 | $23.88 | $23.45 | $23.78 | $23.78 | 572,117 |
| 2024-02-16 | $23.17 | $23.71 | $23.12 | $23.55 | $23.55 | 484,935 |
| 2024-02-15 | $23.31 | $24.12 | $23.17 | $23.51 | $23.51 | 769,664 |
| 2024-02-14 | $23.12 | $23.14 | $22.84 | $22.96 | $22.96 | 460,720 |
| 2024-02-13 | $22.53 | $22.95 | $22.46 | $22.92 | $22.92 | 721,241 |
| 2024-02-12 | $23.18 | $23.32 | $23.11 | $23.13 | $23.13 | 380,690 |
| 2024-02-09 | $22.95 | $23.12 | $22.64 | $23.10 | $23.10 | 388,252 |
| 2024-02-08 | $22.84 | $23.11 | $22.74 | $22.94 | $22.94 | 335,616 |
| 2024-02-07 | $23.12 | $23.12 | $22.83 | $22.89 | $22.89 | 349,363 |
| 2024-02-06 | $22.84 | $23.26 | $22.77 | $23.11 | $23.11 | 465,883 |
| 2024-02-05 | $23.09 | $23.20 | $22.87 | $22.95 | $22.95 | 512,196 |
| 2024-02-02 | $23.70 | $23.72 | $23.30 | $23.48 | $23.48 | 513,249 |
| 2024-02-01 | $23.39 | $24.06 | $23.25 | $24.02 | $24.02 | 673,889 |
| 2024-01-31 | $23.85 | $23.92 | $23.40 | $23.41 | $23.41 | 550,263 |
| 2024-01-30 | $23.88 | $24.02 | $23.62 | $23.70 | $23.70 | 256,379 |
| 2024-01-29 | $23.62 | $24.00 | $23.37 | $23.98 | $23.98 | 459,631 |
| 2024-01-26 | $23.87 | $23.96 | $23.59 | $23.66 | $23.66 | 366,522 |
| 2024-01-25 | $23.82 | $23.85 | $23.59 | $23.75 | $23.75 | 347,001 |
| 2024-01-24 | $24.37 | $24.37 | $23.44 | $23.48 | $23.48 | 571,193 |
| 2024-01-23 | $24.47 | $24.62 | $24.00 | $24.09 | $24.09 | 374,423 |
| 2024-01-22 | $24.29 | $24.66 | $24.23 | $24.29 | $24.29 | 565,181 |
| 2024-01-19 | $24.08 | $24.34 | $23.79 | $24.14 | $24.14 | 522,630 |
| 2024-01-18 | $24.26 | $24.26 | $23.84 | $24.03 | $24.03 | 418,862 |
| 2024-01-17 | $24.33 | $24.57 | $23.92 | $24.23 | $24.23 | 534,652 |
| 2024-01-16 | $25.00 | $25.08 | $24.53 | $24.62 | $24.62 | 585,322 |
| 2024-01-12 | $25.49 | $25.64 | $25.03 | $25.18 | $25.18 | 336,453 |
| 2024-01-11 | $25.13 | $25.25 | $24.93 | $25.20 | $25.20 | 541,946 |
| 2024-01-10 | $25.33 | $25.46 | $25.15 | $25.22 | $25.22 | 443,955 |
| 2024-01-09 | $25.04 | $25.54 | $25.00 | $25.34 | $25.34 | 677,532 |
| 2024-01-08 | $25.07 | $25.43 | $25.00 | $25.33 | $25.33 | 498,130 |
| 2024-01-05 | $24.86 | $25.18 | $24.84 | $25.02 | $25.02 | 397,813 |
| 2024-01-04 | $24.97 | $25.17 | $24.75 | $25.04 | $25.04 | 589,117 |
| 2024-01-03 | $25.49 | $25.49 | $24.91 | $24.97 | $24.97 | 552,887 |
| 2024-01-02 | $25.25 | $25.83 | $25.22 | $25.59 | $25.59 | 598,176 |
| 2023-12-29 | $25.39 | $25.46 | $25.25 | $25.30 | $25.30 | 606,290 |
| 2023-12-28 | $25.24 | $25.62 | $25.11 | $25.51 | $25.51 | 521,366 |
| 2023-12-27 | $25.69 | $25.81 | $25.53 | $25.71 | $25.37 | 412,018 |
| 2023-12-26 | $25.41 | $25.76 | $25.33 | $25.61 | $25.27 | 619,506 |
| 2023-12-22 | $25.29 | $25.50 | $25.11 | $25.33 | $24.99 | 969,487 |
| 2023-12-21 | $25.30 | $25.41 | $25.06 | $25.20 | $24.86 | 668,484 |
| 2023-12-20 | $25.07 | $25.69 | $25.06 | $25.18 | $24.84 | 796,930 |
| 2023-12-19 | $25.03 | $25.27 | $24.97 | $24.98 | $24.65 | 722,534 |
| 2023-12-18 | $25.06 | $25.10 | $24.64 | $24.91 | $24.58 | 1,211,277 |
| 2023-12-15 | $25.11 | $25.42 | $24.94 | $24.98 | $24.98 | 2,011,366 |
| 2023-12-14 | $25.40 | $25.60 | $25.17 | $25.33 | $25.33 | 849,952 |
| 2023-12-13 | $24.24 | $25.18 | $24.11 | $25.00 | $25.00 | 801,469 |
| 2023-12-12 | $24.44 | $24.50 | $24.20 | $24.28 | $24.28 | 428,907 |
| 2023-12-11 | $24.14 | $24.38 | $23.87 | $24.34 | $24.34 | 1,410,414 |
| 2023-12-08 | $25.04 | $25.40 | $24.18 | $24.22 | $24.22 | 1,333,237 |
| 2023-12-07 | $24.79 | $25.20 | $24.71 | $25.15 | $25.15 | 1,194,291 |
| 2023-12-06 | $24.53 | $24.83 | $24.30 | $24.80 | $24.80 | 2,180,449 |
| 2023-12-05 | $24.41 | $24.46 | $24.24 | $24.36 | $24.36 | 796,776 |
| 2023-12-04 | $23.74 | $24.49 | $23.74 | $24.42 | $24.42 | 862,353 |
| 2023-12-01 | $22.96 | $23.84 | $22.96 | $23.78 | $23.78 | 623,130 |
| 2023-11-30 | $22.83 | $23.01 | $22.73 | $22.99 | $22.99 | 766,620 |
| 2023-11-29 | $23.25 | $23.41 | $22.82 | $22.85 | $22.85 | 554,703 |
| 2023-11-28 | $22.91 | $23.24 | $22.78 | $23.08 | $23.08 | 292,864 |
| 2023-11-27 | $22.95 | $23.06 | $22.82 | $22.95 | $22.95 | 302,550 |
| 2023-11-24 | $22.78 | $23.03 | $22.72 | $22.95 | $22.95 | 136,796 |
| 2023-11-22 | $22.94 | $23.00 | $22.76 | $22.83 | $22.83 | 218,222 |
| 2023-11-21 | $22.68 | $22.87 | $22.63 | $22.75 | $22.75 | 251,202 |
| 2023-11-20 | $22.61 | $22.82 | $22.44 | $22.82 | $22.82 | 301,625 |
| 2023-11-17 | $22.81 | $22.81 | $22.56 | $22.61 | $22.61 | 456,171 |
| 2023-11-16 | $22.71 | $22.78 | $22.56 | $22.63 | $22.63 | 363,111 |
| 2023-11-15 | $22.91 | $22.98 | $22.68 | $22.73 | $22.73 | 390,351 |
| 2023-11-14 | $22.46 | $23.06 | $22.46 | $22.95 | $22.95 | 548,155 |
| 2023-11-13 | $21.82 | $21.89 | $21.60 | $21.81 | $21.81 | 260,354 |
| 2023-11-10 | $21.89 | $21.90 | $21.67 | $21.87 | $21.87 | 378,740 |
| 2023-11-09 | $22.17 | $22.18 | $21.72 | $21.83 | $21.83 | 792,552 |
| 2023-11-08 | $21.74 | $22.07 | $21.70 | $22.03 | $22.03 | 367,789 |
| 2023-11-07 | $22.21 | $22.50 | $21.68 | $21.76 | $21.76 | 461,694 |
| 2023-11-06 | $22.16 | $22.16 | $21.77 | $22.07 | $22.07 | 625,277 |
| 2023-11-03 | $22.81 | $22.83 | $22.30 | $22.32 | $22.32 | 747,428 |
| 2023-11-02 | $21.72 | $22.36 | $21.46 | $22.33 | $22.33 | 1,078,274 |
| 2023-11-01 | $21.28 | $21.93 | $21.25 | $21.93 | $21.93 | 1,038,063 |
| 2023-10-31 | $20.95 | $21.31 | $20.89 | $21.30 | $21.30 | 1,015,465 |
| 2023-10-30 | $20.76 | $20.86 | $20.51 | $20.80 | $20.80 | 932,378 |
| 2023-10-27 | $20.93 | $21.06 | $20.53 | $20.61 | $20.61 | 644,725 |
| 2023-10-26 | $20.81 | $21.08 | $20.77 | $20.96 | $20.96 | 596,943 |
| 2023-10-25 | $20.89 | $20.94 | $20.64 | $20.65 | $20.65 | 609,055 |
| 2023-10-24 | $20.87 | $21.02 | $20.84 | $21.00 | $21.00 | 379,349 |
| 2023-10-23 | $20.85 | $20.97 | $20.65 | $20.78 | $20.78 | 809,259 |
| 2023-10-20 | $21.21 | $21.37 | $20.97 | $21.00 | $21.00 | 704,335 |
| 2023-10-19 | $21.40 | $21.59 | $21.10 | $21.12 | $21.12 | 1,115,663 |
| 2023-10-18 | $21.79 | $21.88 | $21.52 | $21.53 | $21.53 | 799,494 |
| 2023-10-17 | $21.62 | $22.20 | $21.62 | $21.91 | $21.91 | 596,912 |
| 2023-10-16 | $21.72 | $21.94 | $21.37 | $21.76 | $21.76 | 687,490 |
| 2023-10-13 | $21.88 | $22.09 | $21.35 | $21.55 | $21.55 | 1,140,640 |
| 2023-10-12 | $22.41 | $22.41 | $21.79 | $21.79 | $21.79 | 568,378 |
| 2023-10-11 | $22.28 | $22.45 | $22.17 | $22.42 | $22.42 | 473,586 |
| 2023-10-10 | $22.12 | $22.41 | $21.99 | $22.15 | $22.15 | 749,748 |
| 2023-10-09 | $21.79 | $22.33 | $21.79 | $22.16 | $22.16 | 420,819 |
| 2023-10-06 | $21.80 | $22.03 | $21.59 | $21.91 | $21.91 | 761,272 |
| 2023-10-05 | $22.00 | $22.25 | $21.99 | $22.01 | $22.01 | 686,458 |
| 2023-10-04 | $22.00 | $22.13 | $21.80 | $22.12 | $22.12 | 913,416 |
| 2023-10-03 | $21.93 | $22.05 | $21.74 | $21.90 | $21.90 | 821,009 |
| 2023-10-02 | $22.20 | $22.35 | $21.88 | $22.05 | $22.05 | 812,371 |
| 2023-09-29 | $22.23 | $22.40 | $21.91 | $22.19 | $22.19 | 638,731 |
| 2023-09-28 | $21.88 | $22.13 | $21.77 | $22.03 | $22.03 | 947,923 |
| 2023-09-27 | $22.64 | $22.67 | $22.08 | $22.12 | $21.78 | 642,887 |
| 2023-09-26 | $22.94 | $23.00 | $22.45 | $22.55 | $22.21 | 698,635 |
| 2023-09-25 | $23.22 | $23.27 | $22.93 | $23.13 | $22.78 | 526,729 |
| 2023-09-22 | $23.51 | $23.68 | $23.27 | $23.32 | $23.32 | 443,818 |
| 2023-09-21 | $24.15 | $24.28 | $23.54 | $23.56 | $23.56 | 939,564 |
| 2023-09-20 | $24.34 | $24.63 | $24.12 | $24.13 | $24.13 | 471,496 |
| 2023-09-19 | $24.13 | $24.29 | $23.97 | $24.17 | $24.17 | 241,652 |
| 2023-09-18 | $24.32 | $24.32 | $24.04 | $24.16 | $24.16 | 409,802 |
| 2023-09-15 | $24.58 | $24.60 | $24.22 | $24.25 | $24.25 | 914,443 |
| 2023-09-14 | $24.53 | $24.75 | $24.53 | $24.64 | $24.64 | 381,649 |
| 2023-09-13 | $24.58 | $24.60 | $24.28 | $24.32 | $24.32 | 270,819 |
| 2023-09-12 | $24.55 | $24.71 | $24.31 | $24.61 | $24.61 | 236,791 |
| 2023-09-11 | $24.72 | $24.80 | $24.42 | $24.68 | $24.68 | 282,031 |
| 2023-09-08 | $24.58 | $24.68 | $24.41 | $24.65 | $24.65 | 298,321 |
| 2023-09-07 | $24.39 | $24.63 | $24.38 | $24.51 | $24.51 | 379,288 |
| 2023-09-06 | $24.58 | $24.70 | $24.34 | $24.41 | $24.41 | 342,096 |
| 2023-09-05 | $24.96 | $25.02 | $24.44 | $24.50 | $24.50 | 386,532 |
| 2023-09-01 | $25.23 | $25.36 | $25.01 | $25.11 | $25.11 | 218,918 |
| 2023-08-31 | $25.25 | $25.27 | $25.07 | $25.16 | $25.16 | 336,967 |
| 2023-08-30 | $25.14 | $25.33 | $25.13 | $25.24 | $25.24 | 250,711 |
| 2023-08-29 | $25.01 | $25.14 | $24.97 | $25.11 | $25.11 | 220,877 |
| 2023-08-28 | $24.77 | $25.12 | $24.77 | $25.05 | $25.05 | 362,611 |
| 2023-08-25 | $24.85 | $24.95 | $24.71 | $24.72 | $24.72 | 158,402 |
| 2023-08-24 | $25.10 | $25.34 | $24.72 | $24.77 | $24.77 | 277,615 |
| 2023-08-23 | $24.87 | $25.14 | $24.72 | $25.13 | $25.13 | 325,327 |
| 2023-08-22 | $24.61 | $24.75 | $24.49 | $24.71 | $24.71 | 194,822 |
| 2023-08-21 | $24.84 | $24.88 | $24.39 | $24.53 | $24.53 | 247,519 |
| 2023-08-18 | $24.69 | $25.01 | $24.69 | $24.84 | $24.84 | 298,199 |
| 2023-08-17 | $24.95 | $25.19 | $24.83 | $24.83 | $24.83 | 434,994 |
| 2023-08-16 | $25.25 | $25.38 | $24.92 | $24.92 | $24.92 | 334,746 |
| 2023-08-15 | $25.40 | $25.53 | $25.20 | $25.20 | $25.20 | 410,531 |
| 2023-08-14 | $25.90 | $25.93 | $25.53 | $25.56 | $25.56 | 473,185 |
| 2023-08-11 | $25.88 | $26.00 | $25.79 | $25.95 | $25.95 | 321,628 |
| 2023-08-10 | $25.95 | $26.06 | $25.73 | $25.92 | $25.92 | 372,521 |
| 2023-08-09 | $25.75 | $26.09 | $25.62 | $25.89 | $25.89 | 844,267 |
| 2023-08-08 | $25.81 | $25.92 | $25.58 | $25.80 | $25.80 | 341,866 |
| 2023-08-07 | $25.63 | $26.09 | $25.51 | $26.02 | $26.02 | 701,386 |
| 2023-08-04 | $25.40 | $25.80 | $25.40 | $25.59 | $25.59 | 618,073 |
| 2023-08-03 | $25.44 | $25.59 | $25.15 | $25.43 | $25.43 | 404,149 |
| 2023-08-02 | $26.04 | $26.11 | $25.12 | $25.44 | $25.44 | 658,271 |
| 2023-08-01 | $26.22 | $26.34 | $25.96 | $26.11 | $26.11 | 432,379 |
| 2023-07-31 | $26.20 | $26.33 | $26.09 | $26.30 | $26.30 | 1,242,917 |
| 2023-07-28 | $26.93 | $26.98 | $26.15 | $26.19 | $26.19 | 266,063 |
| 2023-07-27 | $27.50 | $27.60 | $26.71 | $26.77 | $26.77 | 345,406 |
| 2023-07-26 | $27.25 | $27.56 | $27.21 | $27.53 | $27.53 | 739,693 |
| 2023-07-25 | $27.32 | $27.50 | $27.20 | $27.22 | $27.22 | 668,487 |
| 2023-07-24 | $27.03 | $27.46 | $26.99 | $27.42 | $27.42 | 1,095,967 |
| 2023-07-21 | $26.97 | $27.04 | $26.79 | $27.00 | $27.00 | 456,418 |
| 2023-07-20 | $26.63 | $26.88 | $26.40 | $26.82 | $26.82 | 238,961 |
| 2023-07-19 | $26.54 | $26.73 | $26.47 | $26.58 | $26.58 | 496,941 |
| 2023-07-18 | $26.35 | $26.55 | $26.13 | $26.38 | $26.38 | 712,737 |
| 2023-07-17 | $25.88 | $26.29 | $25.77 | $26.26 | $26.26 | 486,083 |
| 2023-07-14 | $25.81 | $26.01 | $25.73 | $25.97 | $25.97 | 258,890 |
| 2023-07-13 | $25.94 | $26.04 | $25.74 | $25.91 | $25.91 | 353,978 |
| 2023-07-12 | $26.09 | $26.34 | $25.90 | $26.04 | $26.04 | 924,678 |
| 2023-07-11 | $25.42 | $25.85 | $25.41 | $25.82 | $25.82 | 349,184 |
| 2023-07-10 | $25.34 | $25.45 | $25.23 | $25.38 | $25.38 | 348,036 |
| 2023-07-07 | $25.27 | $25.50 | $25.19 | $25.34 | $25.34 | 793,958 |
| 2023-07-06 | $25.34 | $25.60 | $24.98 | $25.37 | $25.37 | 801,684 |
| 2023-07-05 | $25.56 | $25.75 | $25.31 | $25.57 | $25.57 | 575,964 |
| 2023-07-03 | $25.36 | $25.75 | $25.33 | $25.63 | $25.63 | 171,422 |
| 2023-06-30 | $25.66 | $25.66 | $25.00 | $25.40 | $25.40 | 1,048,922 |
| 2023-06-29 | $25.24 | $25.61 | $25.24 | $25.48 | $25.48 | 1,037,450 |
| 2023-06-28 | $25.76 | $25.80 | $25.41 | $25.69 | $25.35 | 636,666 |
| 2023-06-27 | $25.56 | $25.79 | $25.47 | $25.68 | $25.34 | 376,644 |
| 2023-06-26 | $24.96 | $25.52 | $24.95 | $25.51 | $25.17 | 503,804 |
| 2023-06-23 | $25.36 | $25.42 | $24.78 | $24.96 | $24.96 | 1,166,078 |
| 2023-06-22 | $25.60 | $25.72 | $25.24 | $25.43 | $25.43 | 535,809 |
| 2023-06-21 | $25.75 | $25.75 | $25.18 | $25.53 | $25.53 | 581,300 |
| 2023-06-20 | $26.54 | $26.54 | $25.85 | $25.86 | $25.86 | 695,124 |
| 2023-06-16 | $26.44 | $26.60 | $26.26 | $26.59 | $26.59 | 1,511,558 |
| 2023-06-15 | $26.41 | $26.46 | $26.18 | $26.38 | $26.38 | 750,364 |
| 2023-06-14 | $26.45 | $26.61 | $26.23 | $26.36 | $26.36 | 440,731 |
| 2023-06-13 | $26.32 | $26.54 | $26.27 | $26.42 | $26.42 | 638,333 |
| 2023-06-12 | $26.30 | $26.41 | $26.18 | $26.35 | $26.35 | 526,808 |
| 2023-06-09 | $26.29 | $26.47 | $26.11 | $26.33 | $26.33 | 614,684 |
| 2023-06-08 | $26.64 | $26.70 | $26.33 | $26.36 | $26.36 | 553,566 |
| 2023-06-07 | $26.22 | $26.80 | $26.22 | $26.66 | $26.66 | 660,747 |
| 2023-06-06 | $25.91 | $26.22 | $25.88 | $26.13 | $26.13 | 431,603 |
| 2023-06-05 | $26.07 | $26.25 | $25.78 | $26.00 | $26.00 | 314,453 |
| 2023-06-02 | $26.02 | $26.35 | $25.90 | $26.25 | $26.25 | 460,951 |
| 2023-06-01 | $25.77 | $25.85 | $25.54 | $25.78 | $25.78 | 530,181 |
| 2023-05-31 | $25.54 | $25.85 | $25.48 | $25.70 | $25.70 | 712,163 |
| 2023-05-30 | $25.60 | $25.77 | $25.46 | $25.50 | $25.50 | 324,763 |
| 2023-05-26 | $25.44 | $25.62 | $25.26 | $25.59 | $25.59 | 213,189 |
| 2023-05-25 | $25.76 | $25.76 | $25.36 | $25.43 | $25.43 | 325,037 |
| 2023-05-24 | $25.87 | $25.95 | $25.60 | $25.75 | $25.75 | 764,300 |
| 2023-05-23 | $25.72 | $26.12 | $25.55 | $25.86 | $25.86 | 353,740 |
| 2023-05-22 | $25.67 | $26.06 | $25.61 | $25.81 | $25.81 | 202,498 |
| 2023-05-19 | $26.01 | $26.15 | $25.61 | $25.70 | $25.70 | 644,693 |
| 2023-05-18 | $25.80 | $25.87 | $25.60 | $25.80 | $25.80 | 262,868 |
| 2023-05-17 | $25.65 | $25.94 | $25.60 | $25.85 | $25.85 | 716,896 |
| 2023-05-16 | $25.86 | $25.92 | $25.51 | $25.54 | $25.54 | 416,734 |
| 2023-05-15 | $25.91 | $26.19 | $25.84 | $25.92 | $25.92 | 337,446 |
| 2023-05-12 | $25.88 | $26.01 | $25.66 | $25.85 | $25.85 | 204,948 |
| 2023-05-11 | $25.78 | $25.89 | $25.61 | $25.86 | $25.86 | 376,130 |
| 2023-05-10 | $26.04 | $26.12 | $25.71 | $25.98 | $25.98 | 471,112 |
| 2023-05-09 | $25.99 | $25.99 | $25.68 | $25.79 | $25.79 | 208,531 |
| 2023-05-08 | $26.09 | $26.30 | $25.98 | $26.04 | $26.04 | 228,463 |
| 2023-05-05 | $26.15 | $26.30 | $25.83 | $26.15 | $26.15 | 401,177 |
| 2023-05-04 | $25.28 | $25.93 | $25.14 | $25.88 | $25.88 | 355,529 |
| 2023-05-03 | $25.13 | $25.81 | $25.11 | $25.41 | $25.41 | 551,899 |
| 2023-05-02 | $25.00 | $25.18 | $24.40 | $25.01 | $25.01 | 533,727 |
| 2023-05-01 | $25.43 | $25.73 | $25.29 | $25.39 | $25.39 | 364,688 |
| 2023-04-28 | $25.31 | $25.63 | $25.31 | $25.51 | $25.51 | 323,971 |
| 2023-04-27 | $24.85 | $25.30 | $24.84 | $25.29 | $25.29 | 328,667 |
| 2023-04-26 | $25.20 | $25.55 | $24.80 | $24.82 | $24.82 | 491,641 |
| 2023-04-25 | $25.25 | $25.58 | $25.22 | $25.31 | $25.31 | 670,768 |
| 2023-04-24 | $25.78 | $25.83 | $25.30 | $25.41 | $25.41 | 446,873 |
| 2023-04-21 | $25.78 | $25.95 | $25.41 | $25.73 | $25.73 | 288,311 |
| 2023-04-20 | $25.73 | $25.92 | $25.52 | $25.67 | $25.67 | 444,461 |
| 2023-04-19 | $25.66 | $25.96 | $25.59 | $25.76 | $25.76 | 641,119 |
| 2023-04-18 | $26.16 | $26.18 | $25.75 | $25.80 | $25.80 | 320,856 |
| 2023-04-17 | $25.79 | $26.21 | $25.72 | $26.20 | $26.20 | 355,248 |
| 2023-04-14 | $26.37 | $26.44 | $25.69 | $25.78 | $25.78 | 251,781 |
| 2023-04-13 | $26.38 | $26.40 | $25.94 | $26.28 | $26.28 | 347,642 |
| 2023-04-12 | $26.60 | $26.82 | $26.35 | $26.37 | $26.37 | 242,403 |
| 2023-04-11 | $26.58 | $26.65 | $26.31 | $26.45 | $26.45 | 261,352 |
| 2023-04-10 | $26.26 | $26.55 | $26.19 | $26.45 | $26.45 | 292,244 |
| 2023-04-06 | $26.54 | $26.58 | $26.17 | $26.33 | $26.33 | 465,254 |
| 2023-04-05 | $26.60 | $26.78 | $26.32 | $26.33 | $26.33 | 464,090 |
| 2023-04-04 | $26.73 | $26.76 | $26.33 | $26.62 | $26.62 | 355,394 |
| 2023-04-03 | $26.91 | $27.13 | $26.53 | $26.73 | $26.73 | 333,001 |
| 2023-03-31 | $26.61 | $26.87 | $26.55 | $26.86 | $26.86 | 652,390 |
| 2023-03-30 | $26.41 | $26.52 | $26.30 | $26.41 | $26.41 | 324,835 |
| 2023-03-29 | $26.52 | $26.65 | $26.45 | $26.63 | $26.29 | 332,802 |
| 2023-03-28 | $26.12 | $26.40 | $26.02 | $26.39 | $26.05 | 326,841 |
| 2023-03-27 | $26.34 | $26.39 | $26.03 | $26.22 | $26.22 | 456,539 |
| 2023-03-24 | $25.21 | $26.12 | $25.20 | $26.05 | $26.05 | 382,683 |
| 2023-03-23 | $25.25 | $25.60 | $25.14 | $25.31 | $25.31 | 495,395 |
| 2023-03-22 | $26.44 | $26.45 | $25.25 | $25.27 | $25.27 | 614,009 |
| 2023-03-21 | $27.08 | $27.21 | $26.34 | $26.52 | $26.52 | 356,363 |
| 2023-03-20 | $26.65 | $27.28 | $26.54 | $26.89 | $26.89 | 500,070 |
| 2023-03-17 | $26.74 | $26.83 | $26.19 | $26.59 | $26.59 | 1,300,434 |
| 2023-03-16 | $26.59 | $27.15 | $26.36 | $26.90 | $26.90 | 507,952 |
| 2023-03-15 | $26.58 | $27.00 | $26.44 | $26.87 | $26.87 | 420,339 |
| 2023-03-14 | $27.57 | $27.57 | $26.64 | $26.94 | $26.94 | 352,384 |
| 2023-03-13 | $25.76 | $26.63 | $25.75 | $26.41 | $26.41 | 349,900 |
| 2023-03-10 | $26.74 | $26.87 | $25.82 | $26.00 | $26.00 | 329,094 |
| 2023-03-09 | $27.09 | $27.18 | $26.73 | $26.81 | $26.81 | 306,313 |
| 2023-03-08 | $26.87 | $27.15 | $26.80 | $27.02 | $27.02 | 301,138 |
| 2023-03-07 | $27.43 | $27.50 | $26.79 | $26.90 | $26.90 | 615,779 |
| 2023-03-06 | $27.79 | $27.97 | $27.25 | $27.38 | $27.38 | 514,328 |
| 2023-03-03 | $27.54 | $27.80 | $27.28 | $27.65 | $27.65 | 477,944 |
| 2023-03-02 | $26.99 | $27.99 | $26.93 | $27.32 | $27.32 | 434,198 |
| 2023-03-01 | $27.05 | $27.33 | $26.75 | $27.07 | $27.07 | 423,238 |
| 2023-02-28 | $27.50 | $27.70 | $27.13 | $27.15 | $27.15 | 550,873 |
| 2023-02-27 | $27.96 | $28.03 | $27.40 | $27.54 | $27.54 | 252,648 |
| 2023-02-24 | $27.84 | $27.92 | $27.51 | $27.68 | $27.68 | 372,366 |
| 2023-02-23 | $28.05 | $28.10 | $27.76 | $28.05 | $28.05 | 278,113 |
| 2023-02-22 | $28.22 | $28.34 | $27.80 | $27.87 | $27.87 | 387,421 |
| 2023-02-21 | $28.20 | $28.40 | $27.75 | $28.22 | $28.22 | 1,481,643 |
| 2023-02-17 | $29.01 | $29.01 | $28.23 | $28.44 | $28.44 | 391,985 |
| 2023-02-16 | $27.89 | $28.96 | $27.61 | $28.86 | $28.86 | 409,277 |
| 2023-02-15 | $28.00 | $28.48 | $27.81 | $28.45 | $28.45 | 382,611 |
| 2023-02-14 | $28.57 | $28.85 | $28.21 | $28.21 | $28.21 | 605,119 |
| 2023-02-13 | $28.74 | $28.80 | $28.61 | $28.70 | $28.70 | 190,701 |
| 2023-02-10 | $28.45 | $28.71 | $28.39 | $28.60 | $28.60 | 255,990 |
| 2023-02-09 | $29.18 | $29.18 | $28.31 | $28.46 | $28.46 | 338,826 |
| 2023-02-08 | $28.69 | $28.99 | $28.69 | $28.85 | $28.85 | 360,589 |
| 2023-02-07 | $28.66 | $29.16 | $28.53 | $28.89 | $28.89 | 649,310 |
| 2023-02-06 | $28.69 | $28.95 | $28.46 | $28.91 | $28.91 | 252,295 |
| 2023-02-03 | $28.83 | $28.93 | $28.47 | $28.85 | $28.85 | 416,596 |
| 2023-02-02 | $28.66 | $29.30 | $28.66 | $29.02 | $29.02 | 301,857 |
| 2023-02-01 | $28.72 | $28.93 | $28.11 | $28.60 | $28.60 | 376,588 |
| 2023-01-31 | $28.42 | $28.81 | $28.21 | $28.76 | $28.76 | 404,020 |
| 2023-01-30 | $28.45 | $28.57 | $28.24 | $28.31 | $28.31 | 254,682 |
| 2023-01-27 | $28.51 | $28.79 | $28.08 | $28.55 | $28.55 | 256,500 |
| 2023-01-26 | $28.32 | $28.57 | $28.21 | $28.53 | $28.53 | 262,341 |
| 2023-01-25 | $28.19 | $28.39 | $28.03 | $28.34 | $28.34 | 223,770 |
| 2023-01-24 | $27.94 | $28.40 | $27.50 | $28.25 | $28.25 | 211,723 |
| 2023-01-23 | $28.09 | $28.53 | $28.05 | $28.21 | $28.21 | 320,505 |
| 2023-01-20 | $28.32 | $28.45 | $27.82 | $28.24 | $28.24 | 366,396 |
| 2023-01-19 | $27.91 | $28.28 | $27.86 | $28.14 | $28.14 | 319,726 |
| 2023-01-18 | $28.47 | $28.62 | $27.89 | $27.96 | $27.96 | 267,157 |
| 2023-01-17 | $28.38 | $28.60 | $28.28 | $28.46 | $28.46 | 216,321 |
| 2023-01-13 | $28.11 | $28.33 | $27.90 | $28.23 | $28.23 | 274,588 |
| 2023-01-12 | $28.00 | $28.44 | $27.86 | $28.38 | $28.38 | 402,689 |
| 2023-01-11 | $27.43 | $27.89 | $27.41 | $27.80 | $27.80 | 349,271 |
| 2023-01-10 | $27.14 | $27.34 | $27.05 | $27.31 | $27.31 | 630,340 |
| 2023-01-09 | $26.72 | $27.29 | $26.67 | $27.18 | $27.18 | 369,008 |
| 2023-01-06 | $26.49 | $26.90 | $26.49 | $26.78 | $26.78 | 219,857 |
| 2023-01-05 | $26.59 | $26.59 | $26.13 | $26.41 | $26.41 | 369,253 |
| 2023-01-04 | $26.45 | $27.05 | $26.41 | $26.69 | $26.69 | 857,223 |
| 2023-01-03 | $26.13 | $26.40 | $25.89 | $26.20 | $26.20 | 334,990 |
| 2022-12-30 | $25.81 | $25.97 | $25.66 | $25.93 | $25.93 | 317,767 |
| 2022-12-29 | $26.05 | $26.10 | $25.72 | $25.88 | $25.88 | 277,896 |
| 2022-12-28 | $26.51 | $26.60 | $25.91 | $25.99 | $25.65 | 295,886 |
| 2022-12-27 | $26.79 | $26.92 | $26.26 | $26.48 | $26.14 | 329,293 |
| 2022-12-23 | $26.40 | $26.82 | $26.40 | $26.76 | $26.41 | 209,350 |
| 2022-12-22 | $26.50 | $26.63 | $26.20 | $26.51 | $26.17 | 349,506 |
| 2022-12-21 | $26.63 | $27.10 | $26.58 | $26.64 | $26.29 | 348,098 |
| 2022-12-20 | $26.36 | $26.74 | $25.92 | $26.48 | $26.14 | 437,404 |
| 2022-12-19 | $26.08 | $26.27 | $25.90 | $26.02 | $25.68 | 517,385 |
| 2022-12-16 | $26.37 | $26.63 | $25.82 | $26.08 | $25.74 | 1,856,711 |
| 2022-12-15 | $26.77 | $26.96 | $26.62 | $26.76 | $26.41 | 598,387 |
| 2022-12-14 | $27.12 | $27.27 | $26.81 | $26.98 | $26.63 | 397,530 |
| 2022-12-13 | $27.50 | $27.62 | $26.87 | $26.97 | $26.62 | 432,193 |
| 2022-12-12 | $26.95 | $27.04 | $26.79 | $26.93 | $26.93 | 398,417 |
| 2022-12-09 | $26.72 | $26.98 | $26.71 | $26.92 | $26.92 | 222,919 |
| 2022-12-08 | $26.77 | $27.14 | $26.67 | $26.76 | $26.76 | 507,632 |
| 2022-12-07 | $26.92 | $27.28 | $26.57 | $26.80 | $26.80 | 1,617,222 |
| 2022-12-06 | $26.82 | $27.00 | $26.69 | $26.89 | $26.89 | 426,493 |
| 2022-12-05 | $26.79 | $26.98 | $26.75 | $26.85 | $26.85 | 387,222 |
| 2022-12-02 | $26.68 | $27.12 | $26.65 | $26.97 | $26.97 | 320,306 |
| 2022-12-01 | $27.37 | $27.48 | $26.67 | $26.92 | $26.92 | 413,607 |
| 2022-11-30 | $26.62 | $27.15 | $26.15 | $27.14 | $27.14 | 886,543 |
| 2022-11-29 | $26.68 | $26.77 | $26.49 | $26.68 | $26.68 | 460,132 |
| 2022-11-28 | $26.99 | $27.17 | $26.56 | $26.60 | $26.60 | 759,597 |
| 2022-11-25 | $26.80 | $27.12 | $26.62 | $27.12 | $27.12 | 477,004 |
| 2022-11-23 | $26.85 | $27.12 | $26.50 | $26.77 | $26.77 | 684,278 |
| 2022-11-22 | $27.27 | $27.37 | $26.97 | $26.98 | $26.98 | 453,496 |
| 2022-11-21 | $26.91 | $27.30 | $26.84 | $27.18 | $27.18 | 468,539 |
| 2022-11-18 | $27.06 | $27.29 | $26.96 | $27.10 | $27.10 | 379,818 |
| 2022-11-17 | $26.43 | $26.96 | $26.31 | $26.74 | $26.74 | 1,209,919 |
| 2022-11-16 | $26.99 | $27.21 | $26.71 | $26.74 | $26.74 | 561,803 |
| 2022-11-15 | $27.39 | $27.40 | $26.90 | $26.99 | $26.99 | 502,560 |
| 2022-11-14 | $26.87 | $27.39 | $26.67 | $27.05 | $27.05 | 428,099 |
| 2022-11-11 | $27.30 | $27.30 | $26.78 | $26.92 | $26.92 | 495,772 |
| 2022-11-10 | $27.19 | $27.79 | $27.06 | $27.36 | $27.36 | 695,172 |
| 2022-11-09 | $26.41 | $26.74 | $26.15 | $26.37 | $26.37 | 656,570 |
| 2022-11-08 | $26.52 | $26.82 | $26.28 | $26.56 | $26.56 | 663,853 |
| 2022-11-07 | $26.77 | $26.96 | $26.39 | $26.53 | $26.53 | 422,908 |
| 2022-11-04 | $25.94 | $26.53 | $25.94 | $26.51 | $26.51 | 358,715 |
| 2022-11-03 | $25.35 | $26.09 | $25.11 | $25.97 | $25.97 | 386,093 |
| 2022-11-02 | $25.99 | $26.26 | $25.36 | $25.58 | $25.58 | 748,419 |
| 2022-11-01 | $25.68 | $25.79 | $25.48 | $25.71 | $25.71 | 349,058 |
| 2022-10-31 | $25.20 | $25.64 | $25.08 | $25.62 | $25.62 | 458,496 |
| 2022-10-28 | $24.91 | $25.42 | $24.84 | $25.38 | $25.38 | 344,502 |
| 2022-10-27 | $24.71 | $25.21 | $24.57 | $24.88 | $24.88 | 249,875 |
| 2022-10-26 | $24.66 | $24.74 | $24.39 | $24.42 | $24.42 | 268,525 |
| 2022-10-25 | $23.96 | $24.72 | $23.94 | $24.47 | $24.47 | 483,133 |
| 2022-10-24 | $23.94 | $24.20 | $23.71 | $23.87 | $23.87 | 321,409 |
| 2022-10-21 | $23.84 | $23.84 | $23.40 | $23.71 | $23.71 | 296,648 |
| 2022-10-20 | $23.91 | $24.04 | $23.50 | $23.63 | $23.63 | 362,113 |
| 2022-10-19 | $24.05 | $24.28 | $23.62 | $23.83 | $23.83 | 402,056 |
| 2022-10-18 | $24.12 | $24.42 | $24.02 | $24.28 | $24.28 | 340,220 |
| 2022-10-17 | $23.63 | $24.38 | $23.63 | $23.83 | $23.83 | 532,828 |
| 2022-10-14 | $24.16 | $24.40 | $23.11 | $23.27 | $23.27 | 428,915 |
| 2022-10-13 | $23.50 | $24.10 | $23.10 | $23.90 | $23.90 | 604,796 |
| 2022-10-12 | $23.69 | $24.05 | $23.45 | $23.72 | $23.72 | 838,656 |
| 2022-10-11 | $22.79 | $23.64 | $22.67 | $23.55 | $23.55 | 773,813 |
| 2022-10-10 | $23.05 | $23.31 | $22.79 | $22.80 | $22.80 | 251,692 |
| 2022-10-07 | $23.33 | $23.47 | $22.84 | $23.07 | $23.07 | 417,656 |
| 2022-10-06 | $23.92 | $24.11 | $23.44 | $23.51 | $23.51 | 288,499 |
| 2022-10-05 | $24.25 | $24.34 | $23.55 | $24.02 | $24.02 | 255,330 |
| 2022-10-04 | $24.29 | $24.79 | $24.27 | $24.49 | $24.49 | 541,125 |
| 2022-10-03 | $24.55 | $24.59 | $24.00 | $24.05 | $24.05 | 448,599 |
| 2022-09-30 | $23.88 | $24.42 | $23.69 | $24.19 | $24.19 | 658,838 |
| 2022-09-29 | $24.44 | $24.55 | $23.34 | $23.67 | $23.67 | 360,262 |
| 2022-09-28 | $24.74 | $25.21 | $24.43 | $25.02 | $24.67 | 408,166 |
| 2022-09-27 | $25.27 | $25.32 | $24.38 | $24.41 | $24.07 | 325,366 |
| 2022-09-26 | $25.77 | $25.77 | $24.60 | $25.07 | $24.72 | 428,124 |
| 2022-09-23 | $25.67 | $26.11 | $25.55 | $25.76 | $25.40 | 526,413 |
| 2022-09-22 | $26.82 | $26.82 | $25.73 | $25.86 | $25.50 | 393,809 |
| 2022-09-21 | $26.81 | $27.50 | $26.81 | $26.90 | $26.90 | 1,025,412 |
| 2022-09-20 | $26.59 | $26.68 | $26.30 | $26.46 | $26.46 | 294,727 |
| 2022-09-19 | $26.59 | $26.89 | $26.51 | $26.88 | $26.88 | 348,547 |
| 2022-09-16 | $26.24 | $26.81 | $26.04 | $26.76 | $26.76 | 694,514 |
| 2022-09-15 | $26.20 | $26.74 | $26.20 | $26.29 | $26.29 | 452,230 |
| 2022-09-14 | $26.42 | $26.43 | $26.05 | $26.25 | $26.25 | 251,022 |
| 2022-09-13 | $26.73 | $26.99 | $26.26 | $26.37 | $26.37 | 308,877 |
| 2022-09-12 | $26.82 | $27.14 | $26.75 | $27.07 | $27.07 | 257,232 |
| 2022-09-09 | $26.66 | $26.85 | $26.49 | $26.63 | $26.63 | 261,112 |
| 2022-09-08 | $26.67 | $26.79 | $26.45 | $26.62 | $26.62 | 320,684 |
| 2022-09-07 | $26.57 | $26.96 | $26.30 | $26.83 | $26.83 | 408,097 |
| 2022-09-06 | $26.39 | $26.55 | $26.17 | $26.49 | $26.49 | 256,517 |
| 2022-09-02 | $26.96 | $27.25 | $26.28 | $26.39 | $26.39 | 204,053 |
| 2022-09-01 | $26.78 | $26.80 | $26.57 | $26.71 | $26.71 | 201,631 |
| 2022-08-31 | $27.33 | $27.46 | $26.85 | $26.89 | $26.89 | 340,284 |
| 2022-08-30 | $27.76 | $27.76 | $27.12 | $27.19 | $27.19 | 380,633 |
| 2022-08-29 | $27.69 | $28.04 | $27.50 | $27.69 | $27.69 | 202,544 |
| 2022-08-26 | $28.17 | $28.26 | $27.70 | $27.84 | $27.84 | 244,782 |
| 2022-08-25 | $27.95 | $28.25 | $27.90 | $28.23 | $28.23 | 194,508 |
| 2022-08-24 | $28.09 | $28.17 | $27.91 | $27.96 | $27.96 | 211,521 |
| 2022-08-23 | $28.15 | $28.15 | $27.69 | $28.04 | $28.04 | 383,485 |
| 2022-08-22 | $28.28 | $28.36 | $28.02 | $28.17 | $28.17 | 388,351 |
| 2022-08-19 | $28.50 | $28.57 | $28.35 | $28.48 | $28.48 | 336,703 |
| 2022-08-18 | $28.77 | $28.86 | $28.51 | $28.58 | $28.58 | 192,010 |
| 2022-08-17 | $28.56 | $28.99 | $28.37 | $28.70 | $28.70 | 373,385 |
| 2022-08-16 | $29.01 | $29.13 | $28.70 | $28.84 | $28.84 | 643,930 |
| 2022-08-15 | $29.20 | $29.24 | $29.04 | $29.13 | $29.13 | 243,457 |
| 2022-08-12 | $29.11 | $29.31 | $29.05 | $29.10 | $29.10 | 327,104 |
| 2022-08-11 | $29.33 | $29.35 | $28.96 | $28.99 | $28.99 | 296,071 |
| 2022-08-10 | $29.29 | $29.37 | $29.09 | $29.17 | $29.17 | 453,380 |
| 2022-08-09 | $28.93 | $29.12 | $28.77 | $28.98 | $28.98 | 475,937 |
| 2022-08-08 | $28.83 | $29.05 | $28.75 | $28.92 | $28.92 | 389,220 |
| 2022-08-05 | $28.44 | $28.62 | $28.10 | $28.60 | $28.60 | 217,261 |
| 2022-08-04 | $28.18 | $28.46 | $28.08 | $28.45 | $28.45 | 269,374 |
| 2022-08-03 | $28.72 | $28.97 | $28.18 | $28.18 | $28.18 | 397,883 |
| 2022-08-02 | $28.51 | $28.95 | $28.35 | $28.53 | $28.53 | 1,377,408 |
| 2022-08-01 | $28.83 | $29.04 | $28.67 | $28.78 | $28.78 | 496,183 |
| 2022-07-29 | $29.28 | $29.44 | $29.12 | $29.23 | $29.23 | 305,128 |
| 2022-07-28 | $28.97 | $29.27 | $28.75 | $29.25 | $29.25 | 193,335 |
| 2022-07-27 | $28.51 | $28.88 | $27.47 | $28.67 | $28.67 | 332,358 |
| 2022-07-26 | $28.34 | $28.79 | $28.34 | $28.66 | $28.66 | 283,718 |
| 2022-07-25 | $28.40 | $28.52 | $28.06 | $28.37 | $28.37 | 506,580 |
| 2022-07-22 | $28.04 | $28.22 | $27.88 | $28.13 | $28.13 | 400,929 |
| 2022-07-21 | $27.81 | $27.87 | $27.49 | $27.87 | $27.87 | 326,174 |
| 2022-07-20 | $27.95 | $28.18 | $27.72 | $27.89 | $27.89 | 335,723 |
| 2022-07-19 | $27.71 | $27.98 | $27.58 | $27.97 | $27.97 | 350,602 |
| 2022-07-18 | $27.81 | $28.16 | $27.38 | $27.51 | $27.51 | 302,924 |
| 2022-07-15 | $27.99 | $28.30 | $27.62 | $27.92 | $27.92 | 467,267 |
| 2022-07-14 | $26.50 | $27.48 | $26.50 | $27.45 | $27.45 | 326,947 |
| 2022-07-13 | $27.08 | $27.15 | $26.92 | $27.02 | $27.02 | 265,210 |
| 2022-07-12 | $27.46 | $27.74 | $26.91 | $27.16 | $27.16 | 329,372 |
| 2022-07-11 | $27.37 | $27.60 | $27.21 | $27.46 | $27.46 | 293,860 |
| 2022-07-08 | $27.32 | $27.43 | $27.03 | $27.36 | $27.36 | 287,743 |
| 2022-07-07 | $27.25 | $27.34 | $26.98 | $27.16 | $27.16 | 240,320 |
| 2022-07-06 | $27.24 | $27.41 | $26.92 | $27.02 | $27.02 | 554,356 |
| 2022-07-05 | $26.88 | $27.27 | $26.68 | $27.23 | $27.23 | 512,272 |
| 2022-07-01 | $26.43 | $27.32 | $26.43 | $27.24 | $27.24 | 298,159 |
| 2022-06-30 | $26.59 | $26.92 | $26.32 | $26.59 | $26.59 | 439,355 |
| 2022-06-29 | $26.43 | $26.73 | $26.43 | $26.70 | $26.70 | 375,493 |
| 2022-06-28 | $27.34 | $27.54 | $26.99 | $27.08 | $26.75 | 367,361 |
| 2022-06-27 | $27.22 | $27.44 | $27.00 | $27.16 | $26.83 | 265,730 |
| 2022-06-24 | $26.80 | $27.25 | $26.76 | $27.06 | $26.73 | 705,689 |
| 2022-06-23 | $25.89 | $26.74 | $25.89 | $26.63 | $26.30 | 414,723 |
| 2022-06-22 | $25.67 | $26.42 | $25.58 | $26.05 | $25.73 | 399,209 |
| 2022-06-21 | $25.80 | $26.41 | $25.79 | $25.82 | $25.50 | 523,057 |
| 2022-06-17 | $25.64 | $26.24 | $25.56 | $25.71 | $25.39 | 1,028,184 |
| 2022-06-16 | $25.24 | $25.42 | $24.93 | $25.37 | $25.06 | 460,437 |
| 2022-06-15 | $24.81 | $26.08 | $24.66 | $25.59 | $25.28 | 600,487 |
| 2022-06-14 | $25.09 | $25.27 | $24.24 | $24.65 | $24.35 | 883,981 |
| 2022-06-13 | $26.12 | $26.26 | $25.08 | $25.19 | $24.88 | 517,421 |
| 2022-06-10 | $26.66 | $26.81 | $26.26 | $26.66 | $26.33 | 441,579 |
| 2022-06-09 | $27.28 | $27.34 | $26.72 | $26.81 | $26.48 | 603,503 |
| 2022-06-08 | $27.51 | $27.55 | $27.09 | $27.30 | $26.96 | 357,575 |
| 2022-06-07 | $27.47 | $27.81 | $27.33 | $27.77 | $27.43 | 522,430 |
| 2022-06-06 | $27.76 | $27.92 | $27.39 | $27.52 | $27.18 | 448,259 |
| 2022-06-03 | $27.56 | $27.74 | $27.34 | $27.45 | $27.11 | 216,840 |
| 2022-06-02 | $27.50 | $27.77 | $27.03 | $27.75 | $27.41 | 255,500 |
| 2022-06-01 | $27.47 | $27.67 | $27.03 | $27.44 | $27.10 | 389,979 |
| 2022-05-31 | $27.52 | $27.71 | $27.25 | $27.57 | $27.23 | 602,937 |
| 2022-05-27 | $27.38 | $27.75 | $27.17 | $27.59 | $27.25 | 343,041 |
| 2022-05-26 | $27.30 | $27.36 | $27.07 | $27.08 | $26.75 | 365,621 |
| 2022-05-25 | $26.73 | $27.20 | $26.72 | $27.08 | $26.75 | 300,356 |
| 2022-05-24 | $26.18 | $26.79 | $25.87 | $26.71 | $26.38 | 528,416 |
| 2022-05-23 | $26.55 | $26.55 | $26.06 | $26.32 | $26.00 | 390,461 |
| 2022-05-20 | $26.50 | $26.55 | $25.96 | $26.40 | $26.08 | 293,875 |
| 2022-05-19 | $26.20 | $26.53 | $25.99 | $26.16 | $25.84 | 427,826 |
| 2022-05-18 | $26.94 | $27.00 | $26.36 | $26.48 | $26.15 | 520,062 |
| 2022-05-17 | $26.94 | $27.24 | $26.65 | $27.21 | $26.88 | 321,823 |
| 2022-05-16 | $26.41 | $26.78 | $26.25 | $26.70 | $26.37 | 327,934 |
| 2022-05-13 | $26.14 | $26.60 | $25.89 | $26.51 | $26.18 | 600,555 |
| 2022-05-12 | $25.33 | $26.00 | $25.12 | $25.93 | $25.61 | 522,495 |
| 2022-05-11 | $25.47 | $25.87 | $25.10 | $25.28 | $24.97 | 369,283 |
| 2022-05-10 | $25.91 | $26.10 | $25.13 | $25.36 | $25.05 | 672,949 |
| 2022-05-09 | $26.30 | $26.44 | $25.67 | $25.73 | $25.41 | 482,111 |
| 2022-05-06 | $26.76 | $26.89 | $26.18 | $26.54 | $26.21 | 330,114 |
| 2022-05-05 | $27.32 | $27.54 | $26.75 | $26.96 | $26.63 | 312,576 |
| 2022-05-04 | $26.94 | $27.61 | $26.91 | $27.56 | $27.22 | 325,278 |
| 2022-05-03 | $26.51 | $27.22 | $26.46 | $27.05 | $26.72 | 560,281 |
| 2022-05-02 | $27.50 | $27.73 | $26.08 | $26.54 | $26.21 | 498,236 |
| 2022-04-29 | $28.79 | $28.85 | $27.41 | $27.46 | $27.12 | 923,496 |
| 2022-04-28 | $28.11 | $28.93 | $27.95 | $28.89 | $28.53 | 660,125 |
| 2022-04-27 | $29.26 | $29.26 | $28.07 | $28.09 | $27.74 | 1,073,521 |
| 2022-04-26 | $29.40 | $29.49 | $28.57 | $28.72 | $28.37 | 753,296 |
| 2022-04-25 | $29.66 | $29.81 | $28.99 | $29.47 | $29.11 | 714,285 |
| 2022-04-22 | $29.84 | $30.13 | $29.63 | $29.73 | $29.36 | 1,002,778 |
| 2022-04-21 | $29.89 | $30.05 | $29.67 | $29.84 | $29.47 | 942,015 |
| 2022-04-20 | $29.68 | $29.98 | $29.59 | $29.72 | $29.35 | 721,540 |
| 2022-04-19 | $29.31 | $29.67 | $29.29 | $29.51 | $29.15 | 736,087 |
| 2022-04-18 | $29.00 | $29.41 | $28.94 | $29.24 | $28.88 | 807,370 |
| 2022-04-14 | $28.85 | $29.07 | $28.75 | $29.01 | $28.65 | 560,540 |
| 2022-04-13 | $28.42 | $28.77 | $28.36 | $28.77 | $28.42 | 810,047 |
| 2022-04-12 | $28.20 | $28.62 | $28.17 | $28.38 | $28.03 | 1,265,868 |
| 2022-04-11 | $27.86 | $28.19 | $27.64 | $28.14 | $27.79 | 1,031,180 |
| 2022-04-08 | $27.69 | $28.02 | $27.56 | $27.86 | $27.52 | 845,165 |
| 2022-04-07 | $27.70 | $27.79 | $27.42 | $27.69 | $27.35 | 1,174,090 |
| 2022-04-06 | $27.42 | $27.88 | $27.30 | $27.70 | $27.36 | 1,330,042 |
| 2022-04-05 | $27.42 | $27.76 | $27.12 | $27.43 | $27.09 | 986,407 |
| 2022-04-04 | $27.76 | $27.76 | $27.27 | $27.52 | $27.18 | 729,748 |
| 2022-04-01 | $27.18 | $27.75 | $27.17 | $27.69 | $27.35 | 819,516 |
| 2022-03-31 | $26.84 | $27.38 | $26.84 | $27.04 | $26.71 | 1,155,050 |
| 2022-03-30 | $27.15 | $27.25 | $26.70 | $26.77 | $26.44 | 273,961 |
| 2022-03-29 | $26.85 | $27.39 | $26.70 | $27.26 | $26.59 | 690,426 |
| 2022-03-28 | $26.59 | $26.67 | $26.43 | $26.57 | $25.92 | 366,775 |
| 2022-03-25 | $26.47 | $26.55 | $26.38 | $26.54 | $25.89 | 192,056 |
| 2022-03-24 | $26.18 | $26.33 | $26.05 | $26.33 | $25.69 | 329,078 |
| 2022-03-23 | $26.39 | $26.56 | $26.12 | $26.20 | $25.56 | 243,674 |
| 2022-03-22 | $26.53 | $26.76 | $26.41 | $26.50 | $25.85 | 451,643 |
| 2022-03-21 | $26.51 | $26.83 | $26.26 | $26.40 | $25.76 | 197,410 |
| 2022-03-18 | $26.65 | $26.65 | $26.24 | $26.61 | $25.96 | 890,644 |
| 2022-03-17 | $26.34 | $26.75 | $26.26 | $26.45 | $25.80 | 761,152 |
| 2022-03-16 | $26.68 | $26.83 | $26.01 | $26.55 | $25.90 | 362,035 |
| 2022-03-15 | $26.75 | $26.92 | $26.50 | $26.62 | $25.97 | 574,147 |
| 2022-03-14 | $27.18 | $27.18 | $26.42 | $26.60 | $25.95 | 278,719 |
| 2022-03-11 | $27.08 | $27.26 | $26.93 | $27.00 | $26.34 | 330,304 |
| 2022-03-10 | $26.08 | $27.01 | $26.00 | $26.93 | $26.27 | 503,149 |
| 2022-03-09 | $26.80 | $26.91 | $26.43 | $26.46 | $25.81 | 421,346 |
| 2022-03-08 | $26.36 | $26.82 | $26.19 | $26.39 | $25.75 | 568,729 |
| 2022-03-07 | $27.40 | $27.41 | $26.37 | $26.44 | $25.79 | 576,493 |
| 2022-03-04 | $26.70 | $27.31 | $26.56 | $27.28 | $26.61 | 562,540 |
| 2022-03-03 | $26.43 | $26.77 | $26.20 | $26.76 | $26.11 | 405,854 |
| 2022-03-02 | $26.25 | $26.50 | $25.95 | $26.43 | $25.78 | 293,582 |
| 2022-03-01 | $26.27 | $26.46 | $25.76 | $26.01 | $25.37 | 443,155 |
| 2022-02-28 | $26.61 | $26.78 | $26.07 | $26.38 | $25.74 | 839,011 |
| 2022-02-25 | $26.43 | $26.87 | $26.18 | $26.72 | $26.07 | 425,198 |
| 2022-02-24 | $25.80 | $26.39 | $25.68 | $26.28 | $25.64 | 784,962 |
| 2022-02-23 | $26.38 | $26.67 | $26.06 | $26.10 | $25.46 | 508,166 |
| 2022-02-22 | $26.20 | $26.36 | $25.84 | $26.14 | $25.50 | 552,333 |
| 2022-02-18 | $26.50 | $26.75 | $26.13 | $26.26 | $25.62 | 427,406 |
| 2022-02-17 | $26.73 | $26.73 | $26.06 | $26.41 | $25.77 | 554,807 |
| 2022-02-16 | $26.19 | $26.42 | $26.09 | $26.33 | $25.69 | 430,888 |
| 2022-02-15 | $26.17 | $26.37 | $25.99 | $26.13 | $25.49 | 265,793 |
| 2022-02-14 | $25.97 | $26.19 | $25.70 | $25.95 | $25.32 | 481,226 |
| 2022-02-11 | $25.79 | $26.08 | $25.61 | $25.85 | $25.22 | 375,512 |
| 2022-02-10 | $25.81 | $26.23 | $25.54 | $25.60 | $24.97 | 770,327 |
| 2022-02-09 | $25.95 | $26.16 | $25.90 | $26.14 | $25.50 | 337,829 |
| 2022-02-08 | $25.99 | $26.06 | $25.75 | $25.81 | $25.18 | 236,222 |
| 2022-02-07 | $26.14 | $26.23 | $25.92 | $25.97 | $25.34 | 295,462 |
| 2022-02-04 | $26.27 | $26.54 | $25.86 | $26.21 | $25.57 | 318,518 |
| 2022-02-03 | $26.74 | $26.81 | $26.45 | $26.47 | $25.82 | 405,200 |
| 2022-02-02 | $26.99 | $27.16 | $26.84 | $26.97 | $26.31 | 815,648 |
| 2022-02-01 | $27.13 | $27.30 | $26.85 | $27.01 | $26.35 | 295,587 |
| 2022-01-31 | $26.78 | $27.12 | $26.72 | $27.07 | $26.41 | 576,910 |
| 2022-01-28 | $26.18 | $27.01 | $25.98 | $26.99 | $26.33 | 302,355 |
| 2022-01-27 | $26.70 | $27.20 | $26.13 | $26.37 | $25.73 | 351,309 |
| 2022-01-26 | $27.35 | $27.74 | $26.48 | $26.70 | $26.05 | 303,305 |
| 2022-01-25 | $26.61 | $27.40 | $26.36 | $27.21 | $26.55 | 467,782 |
| 2022-01-24 | $26.75 | $27.09 | $26.08 | $26.99 | $26.33 | 623,027 |
| 2022-01-21 | $27.03 | $27.43 | $26.89 | $27.02 | $26.36 | 427,346 |
| 2022-01-20 | $27.41 | $27.71 | $26.86 | $26.96 | $26.30 | 405,351 |
| 2022-01-19 | $27.78 | $28.21 | $27.34 | $27.40 | $26.73 | 304,192 |
| 2022-01-18 | $27.85 | $28.00 | $27.59 | $27.79 | $27.11 | 327,430 |
| 2022-01-14 | $28.08 | $28.28 | $27.70 | $28.05 | $27.37 | 207,225 |
| 2022-01-13 | $28.14 | $28.46 | $28.08 | $28.30 | $27.61 | 211,855 |
| 2022-01-12 | $28.09 | $28.41 | $27.94 | $27.96 | $27.28 | 241,426 |
| 2022-01-11 | $28.33 | $28.39 | $27.90 | $28.18 | $27.49 | 383,798 |
| 2022-01-10 | $28.23 | $28.39 | $27.93 | $28.23 | $27.54 | 393,288 |
| 2022-01-07 | $28.67 | $28.88 | $28.42 | $28.47 | $27.77 | 1,083,435 |
| 2022-01-06 | $29.04 | $29.31 | $28.76 | $28.83 | $28.13 | 495,087 |
| 2022-01-05 | $29.60 | $29.79 | $28.91 | $28.91 | $28.20 | 586,457 |
| 2022-01-04 | $29.49 | $29.81 | $29.49 | $29.53 | $28.81 | 314,329 |
| 2022-01-03 | $29.60 | $29.68 | $28.92 | $29.30 | $28.58 | 422,297 |
| 2021-12-31 | $29.52 | $29.68 | $29.32 | $29.41 | $28.69 | 261,793 |
| 2021-12-30 | $29.75 | $30.09 | $29.71 | $29.76 | $28.71 | 353,392 |
| 2021-12-29 | $29.39 | $29.73 | $29.02 | $29.69 | $28.64 | 381,629 |
| 2021-12-28 | $29.14 | $29.38 | $29.10 | $29.21 | $28.18 | 237,816 |
| 2021-12-27 | $28.76 | $29.25 | $28.62 | $29.23 | $28.20 | 225,098 |
| 2021-12-23 | $28.96 | $29.00 | $28.57 | $28.67 | $27.66 | 200,904 |
| 2021-12-22 | $28.59 | $28.78 | $28.53 | $28.73 | $27.72 | 229,657 |
| 2021-12-21 | $27.84 | $28.54 | $27.84 | $28.50 | $27.49 | 294,529 |
| 2021-12-20 | $27.82 | $27.86 | $27.26 | $27.74 | $26.76 | 331,267 |
| 2021-12-17 | $28.05 | $28.43 | $27.95 | $28.18 | $27.18 | 1,533,858 |
| 2021-12-16 | $28.51 | $28.60 | $28.02 | $28.20 | $27.20 | 581,233 |
| 2021-12-15 | $28.21 | $28.58 | $27.95 | $28.48 | $27.47 | 677,999 |
| 2021-12-14 | $28.35 | $28.51 | $28.00 | $28.15 | $27.16 | 815,189 |
| 2021-12-13 | $27.95 | $28.50 | $27.95 | $28.36 | $27.36 | 379,475 |
| 2021-12-10 | $28.35 | $28.42 | $27.96 | $28.13 | $27.14 | 310,965 |
| 2021-12-09 | $28.69 | $28.69 | $28.29 | $28.33 | $27.33 | 391,063 |
| 2021-12-08 | $28.19 | $29.05 | $27.89 | $28.90 | $27.88 | 1,176,110 |
| 2021-12-07 | $28.45 | $28.55 | $27.94 | $28.06 | $27.07 | 796,616 |
| 2021-12-06 | $27.73 | $28.52 | $27.73 | $28.27 | $27.27 | 361,761 |
| 2021-12-03 | $27.54 | $27.70 | $27.12 | $27.37 | $26.40 | 1,091,753 |
| 2021-12-02 | $26.80 | $27.76 | $26.76 | $27.48 | $26.51 | 280,021 |
| 2021-12-01 | $27.40 | $27.84 | $26.64 | $26.65 | $25.71 | 344,888 |
| 2021-11-30 | $26.97 | $27.41 | $26.85 | $27.02 | $26.07 | 586,107 |
| 2021-11-29 | $27.48 | $27.50 | $27.09 | $27.20 | $26.24 | 292,036 |
| 2021-11-26 | $27.74 | $27.76 | $26.97 | $27.20 | $26.24 | 258,538 |
| 2021-11-24 | $28.06 | $28.49 | $27.95 | $28.35 | $27.35 | 574,751 |
| 2021-11-23 | $28.29 | $28.50 | $28.02 | $28.16 | $27.17 | 287,835 |
| 2021-11-22 | $28.24 | $28.57 | $28.19 | $28.24 | $27.24 | 335,727 |
| 2021-11-19 | $28.10 | $28.36 | $27.90 | $28.24 | $27.24 | 766,204 |
| 2021-11-18 | $27.97 | $28.31 | $27.90 | $28.18 | $27.18 | 544,605 |
| 2021-11-17 | $28.29 | $28.43 | $27.78 | $28.05 | $27.06 | 323,764 |
| 2021-11-16 | $28.72 | $28.72 | $28.28 | $28.40 | $27.40 | 316,512 |
| 2021-11-15 | $28.48 | $28.62 | $28.33 | $28.60 | $27.59 | 306,967 |
| 2021-11-12 | $28.88 | $29.00 | $28.38 | $28.41 | $27.41 | 239,598 |
| 2021-11-11 | $28.87 | $28.87 | $28.62 | $28.81 | $27.79 | 299,520 |
| 2021-11-10 | $29.37 | $29.45 | $28.84 | $28.91 | $27.89 | 393,252 |
| 2021-11-09 | $29.48 | $29.52 | $29.17 | $29.28 | $28.25 | 475,527 |
| 2021-11-08 | $29.71 | $29.71 | $29.00 | $29.45 | $28.41 | 671,320 |
| 2021-11-05 | $29.13 | $29.79 | $29.13 | $29.57 | $28.53 | 415,494 |
| 2021-11-04 | $29.12 | $29.19 | $28.59 | $28.82 | $27.80 | 379,178 |
| 2021-11-03 | $28.88 | $29.43 | $28.86 | $28.95 | $27.93 | 766,021 |
| 2021-11-02 | $29.24 | $29.36 | $28.85 | $28.86 | $27.84 | 397,738 |
| 2021-11-01 | $29.08 | $29.19 | $28.48 | $29.08 | $28.05 | 440,750 |
| 2021-10-29 | $29.27 | $29.41 | $28.91 | $29.00 | $27.98 | 401,453 |
| 2021-10-28 | $29.59 | $29.69 | $29.06 | $29.24 | $28.21 | 283,709 |
| 2021-10-27 | $29.61 | $30.10 | $29.25 | $29.43 | $28.39 | 289,764 |
| 2021-10-26 | $29.28 | $29.89 | $29.26 | $29.70 | $28.65 | 318,868 |
| 2021-10-25 | $29.05 | $29.36 | $28.80 | $29.29 | $28.26 | 200,808 |
| 2021-10-22 | $29.10 | $29.24 | $28.86 | $29.06 | $28.03 | 216,394 |
| 2021-10-21 | $28.97 | $29.17 | $28.84 | $29.03 | $28.00 | 308,201 |
| 2021-10-20 | $28.61 | $29.10 | $28.53 | $29.05 | $28.02 | 284,299 |
| 2021-10-19 | $28.66 | $28.70 | $28.34 | $28.51 | $27.50 | 334,829 |
| 2021-10-18 | $28.70 | $28.92 | $28.49 | $28.60 | $27.59 | 253,191 |
| 2021-10-15 | $28.94 | $29.13 | $28.62 | $28.76 | $27.74 | 350,037 |
| 2021-10-14 | $28.59 | $28.70 | $28.32 | $28.68 | $27.67 | 180,039 |
| 2021-10-13 | $27.98 | $28.46 | $27.80 | $28.45 | $27.45 | 285,594 |
| 2021-10-12 | $27.78 | $28.11 | $27.55 | $27.96 | $26.97 | 234,735 |
| 2021-10-11 | $27.19 | $27.75 | $27.17 | $27.72 | $26.74 | 143,796 |
| 2021-10-08 | $27.07 | $27.36 | $27.04 | $27.20 | $26.24 | 271,300 |
| 2021-10-07 | $27.42 | $27.59 | $27.08 | $27.21 | $26.25 | 351,838 |
| 2021-10-06 | $26.77 | $27.38 | $26.70 | $27.36 | $26.39 | 275,538 |
| 2021-10-05 | $27.21 | $27.42 | $26.98 | $27.36 | $26.09 | 438,703 |
| 2021-10-04 | $27.20 | $27.50 | $26.98 | $27.12 | $25.86 | 332,966 |
| 2021-10-01 | $26.98 | $27.55 | $26.92 | $27.31 | $26.04 | 476,299 |
| 2021-09-30 | $27.70 | $27.76 | $26.85 | $26.86 | $25.61 | 415,433 |
| 2021-09-29 | $27.42 | $27.80 | $27.32 | $27.56 | $26.28 | 218,942 |
| 2021-09-28 | $26.91 | $27.44 | $26.65 | $27.30 | $26.03 | 348,886 |
| 2021-09-27 | $27.59 | $27.84 | $27.08 | $27.11 | $25.85 | 325,180 |
| 2021-09-24 | $27.27 | $27.63 | $27.25 | $27.46 | $26.19 | 629,353 |
| 2021-09-23 | $27.62 | $27.75 | $27.26 | $27.42 | $26.15 | 372,998 |
| 2021-09-22 | $27.29 | $27.65 | $27.18 | $27.51 | $26.23 | 420,886 |
| 2021-09-21 | $27.39 | $27.55 | $27.16 | $27.20 | $25.94 | 338,660 |
| 2021-09-20 | $27.14 | $27.44 | $27.02 | $27.33 | $26.06 | 665,040 |
| 2021-09-17 | $27.61 | $27.64 | $27.00 | $27.29 | $26.02 | 1,485,285 |
| 2021-09-16 | $27.34 | $27.70 | $27.22 | $27.52 | $26.24 | 435,264 |
| 2021-09-15 | $27.11 | $27.33 | $26.88 | $27.30 | $26.03 | 405,999 |
| 2021-09-14 | $27.31 | $27.33 | $26.78 | $27.17 | $25.91 | 376,195 |
| 2021-09-13 | $26.74 | $27.20 | $26.71 | $27.05 | $25.80 | 275,662 |
| 2021-09-10 | $27.35 | $27.36 | $26.66 | $26.67 | $25.43 | 389,731 |
| 2021-09-09 | $28.00 | $28.16 | $27.24 | $27.24 | $25.98 | 426,315 |
| 2021-09-08 | $28.08 | $28.48 | $27.90 | $28.11 | $26.81 | 815,081 |
| 2021-09-07 | $28.96 | $29.05 | $28.13 | $28.14 | $26.83 | 319,449 |
| 2021-09-03 | $28.72 | $29.02 | $28.54 | $29.00 | $27.65 | 362,822 |
| 2021-09-02 | $28.87 | $28.87 | $28.61 | $28.75 | $27.42 | 262,535 |
| 2021-09-01 | $28.77 | $28.92 | $28.59 | $28.77 | $27.44 | 276,663 |
| 2021-08-31 | $28.44 | $28.63 | $28.28 | $28.61 | $27.28 | 546,259 |
| 2021-08-30 | $28.14 | $28.42 | $27.85 | $28.38 | $27.06 | 364,224 |
| 2021-08-27 | $27.64 | $28.12 | $27.51 | $27.99 | $26.69 | 288,542 |
| 2021-08-26 | $27.38 | $27.88 | $27.11 | $27.46 | $26.19 | 255,463 |
| 2021-08-25 | $27.11 | $27.69 | $27.01 | $27.45 | $26.18 | 206,451 |
| 2021-08-24 | $27.39 | $27.48 | $27.01 | $27.15 | $25.89 | 239,436 |
| 2021-08-23 | $27.60 | $27.67 | $27.21 | $27.38 | $26.11 | 211,277 |
| 2021-08-20 | $27.33 | $27.81 | $27.12 | $27.62 | $26.34 | 727,121 |
| 2021-08-19 | $27.13 | $27.47 | $26.90 | $27.32 | $26.05 | 393,275 |
| 2021-08-18 | $27.01 | $27.40 | $26.82 | $27.29 | $26.02 | 368,421 |
| 2021-08-17 | $27.06 | $27.23 | $26.73 | $27.21 | $25.95 | 313,037 |
| 2021-08-16 | $27.35 | $27.67 | $27.18 | $27.24 | $25.98 | 245,938 |
| 2021-08-13 | $27.19 | $27.46 | $27.18 | $27.38 | $26.11 | 216,158 |
| 2021-08-12 | $27.50 | $27.60 | $27.21 | $27.35 | $26.08 | 303,321 |
| 2021-08-11 | $27.64 | $27.70 | $27.42 | $27.54 | $26.26 | 238,373 |
| 2021-08-10 | $28.15 | $28.15 | $27.48 | $27.51 | $26.23 | 258,465 |
| 2021-08-09 | $28.58 | $28.61 | $28.22 | $28.29 | $26.98 | 136,043 |
| 2021-08-06 | $29.22 | $29.35 | $28.54 | $28.69 | $27.36 | 239,883 |
| 2021-08-05 | $29.58 | $29.58 | $28.55 | $29.10 | $27.75 | 326,169 |
| 2021-08-04 | $28.37 | $28.70 | $28.19 | $28.23 | $26.92 | 304,739 |
| 2021-08-03 | $28.87 | $28.87 | $28.30 | $28.56 | $27.24 | 291,793 |
| 2021-08-02 | $28.93 | $29.45 | $28.63 | $28.69 | $27.36 | 243,109 |
| 2021-07-30 | $28.96 | $29.49 | $28.66 | $28.71 | $27.38 | 319,085 |
| 2021-07-29 | $28.95 | $29.16 | $28.87 | $28.91 | $27.57 | 170,077 |
| 2021-07-28 | $29.01 | $29.14 | $28.57 | $28.74 | $27.41 | 267,268 |
| 2021-07-27 | $28.79 | $29.05 | $28.76 | $29.02 | $27.67 | 178,472 |
| 2021-07-26 | $29.21 | $29.43 | $28.76 | $28.94 | $27.60 | 212,959 |
| 2021-07-23 | $28.75 | $29.18 | $28.65 | $29.09 | $27.74 | 279,768 |
| 2021-07-22 | $28.75 | $28.87 | $28.54 | $28.74 | $27.41 | 195,205 |
| 2021-07-21 | $29.07 | $29.47 | $28.87 | $28.95 | $27.61 | 401,512 |
| 2021-07-20 | $28.30 | $29.32 | $28.30 | $29.02 | $27.67 | 405,523 |
| 2021-07-19 | $28.36 | $28.54 | $27.82 | $28.08 | $26.78 | 619,134 |
| 2021-07-16 | $28.83 | $29.12 | $28.55 | $28.78 | $27.44 | 285,823 |
| 2021-07-15 | $28.56 | $28.75 | $28.40 | $28.68 | $27.35 | 252,926 |
| 2021-07-14 | $28.59 | $28.78 | $28.39 | $28.65 | $27.32 | 299,550 |
| 2021-07-13 | $28.95 | $29.15 | $28.59 | $28.60 | $27.27 | 904,727 |
| 2021-07-12 | $28.73 | $29.17 | $28.68 | $29.15 | $27.80 | 498,157 |
| 2021-07-09 | $28.27 | $28.83 | $28.23 | $28.81 | $27.47 | 747,063 |
| 2021-07-08 | $28.02 | $28.21 | $27.67 | $28.07 | $26.77 | 328,876 |
| 2021-07-07 | $28.35 | $28.49 | $28.09 | $28.24 | $26.93 | 348,213 |
| 2021-07-06 | $27.91 | $28.43 | $27.57 | $28.36 | $27.04 | 482,560 |
| 2021-07-02 | $27.87 | $28.10 | $27.74 | $27.87 | $26.58 | 299,154 |
| 2021-07-01 | $27.67 | $28.01 | $27.51 | $27.77 | $26.48 | 229,918 |
| 2021-06-30 | $27.63 | $27.85 | $27.42 | $27.61 | $26.33 | 375,965 |
| 2021-06-29 | $27.74 | $28.07 | $27.45 | $27.56 | $26.28 | 384,796 |
| 2021-06-28 | $28.23 | $28.32 | $27.77 | $27.95 | $26.35 | 446,846 |
| 2021-06-25 | $28.99 | $28.99 | $27.84 | $28.08 | $26.47 | 4,131,836 |
| 2021-06-24 | $29.08 | $29.18 | $28.76 | $28.92 | $27.26 | 519,767 |
| 2021-06-23 | $29.06 | $29.17 | $28.90 | $29.03 | $27.37 | 485,318 |
| 2021-06-22 | $29.04 | $29.21 | $28.78 | $29.03 | $27.37 | 402,585 |
| 2021-06-21 | $28.79 | $29.06 | $28.49 | $29.04 | $27.38 | 479,090 |
| 2021-06-18 | $28.57 | $28.78 | $28.26 | $28.57 | $26.93 | 784,885 |
| 2021-06-17 | $28.67 | $28.85 | $28.46 | $28.81 | $27.16 | 485,291 |
| 2021-06-16 | $28.83 | $29.00 | $28.64 | $28.68 | $27.04 | 412,777 |
| 2021-06-15 | $28.97 | $29.02 | $28.68 | $28.79 | $27.14 | 247,287 |
| 2021-06-14 | $28.55 | $29.01 | $28.55 | $28.96 | $27.30 | 242,484 |
| 2021-06-11 | $28.95 | $28.95 | $28.55 | $28.62 | $26.98 | 258,716 |
| 2021-06-10 | $29.01 | $29.06 | $28.79 | $28.96 | $27.30 | 422,879 |
| 2021-06-09 | $29.14 | $29.25 | $29.01 | $29.01 | $27.35 | 204,646 |
| 2021-06-08 | $28.75 | $29.17 | $28.61 | $28.96 | $27.30 | 275,162 |
| 2021-06-07 | $28.45 | $28.92 | $28.42 | $28.73 | $27.09 | 228,176 |
| 2021-06-04 | $28.23 | $28.36 | $28.04 | $28.19 | $26.58 | 302,697 |
| 2021-06-03 | $28.59 | $28.59 | $28.00 | $28.19 | $26.58 | 475,320 |
| 2021-06-02 | $28.54 | $28.85 | $28.37 | $28.59 | $26.95 | 328,775 |
| 2021-06-01 | $27.87 | $28.43 | $27.71 | $28.36 | $26.74 | 613,245 |
| 2021-05-28 | $27.83 | $27.91 | $27.51 | $27.76 | $26.17 | 523,809 |
| 2021-05-27 | $28.34 | $28.36 | $27.79 | $27.80 | $26.21 | 453,814 |
| 2021-05-26 | $27.67 | $28.22 | $27.64 | $28.18 | $26.57 | 333,105 |
| 2021-05-25 | $27.85 | $27.94 | $27.62 | $27.63 | $26.05 | 255,950 |
| 2021-05-24 | $27.65 | $27.99 | $27.53 | $27.81 | $26.22 | 439,921 |
| 2021-05-21 | $27.63 | $27.71 | $27.42 | $27.51 | $25.94 | 227,690 |
| 2021-05-20 | $27.34 | $27.66 | $27.24 | $27.57 | $25.99 | 278,192 |
| 2021-05-19 | $26.91 | $27.41 | $26.59 | $27.41 | $25.84 | 413,806 |
| 2021-05-18 | $27.23 | $27.41 | $27.00 | $27.21 | $25.65 | 333,045 |
| 2021-05-17 | $27.13 | $27.31 | $26.92 | $27.25 | $25.69 | 243,329 |
| 2021-05-14 | $26.74 | $27.34 | $26.70 | $27.30 | $25.74 | 419,762 |
| 2021-05-13 | $25.73 | $26.89 | $25.71 | $26.63 | $25.11 | 971,806 |
| 2021-05-12 | $26.71 | $26.92 | $25.57 | $25.76 | $24.29 | 759,971 |
| 2021-05-11 | $27.18 | $27.20 | $26.39 | $26.72 | $25.19 | 588,211 |
| 2021-05-10 | $27.76 | $27.92 | $27.50 | $27.56 | $25.98 | 630,023 |
| 2021-05-07 | $27.51 | $27.99 | $27.46 | $27.60 | $26.02 | 936,242 |
| 2021-05-06 | $27.86 | $27.98 | $27.51 | $27.76 | $26.17 | 366,253 |
| 2021-05-05 | $28.77 | $28.84 | $27.44 | $27.74 | $26.15 | 775,800 |
| 2021-05-04 | $28.76 | $29.08 | $28.41 | $28.78 | $27.13 | 427,503 |
| 2021-05-03 | $28.85 | $29.00 | $28.40 | $28.79 | $27.14 | 745,411 |
| 2021-04-30 | $28.31 | $28.91 | $28.23 | $28.87 | $27.22 | 411,955 |
| 2021-04-29 | $28.79 | $29.29 | $28.29 | $28.58 | $26.94 | 803,016 |
| 2021-04-28 | $28.01 | $29.14 | $27.95 | $28.42 | $26.79 | 1,770,347 |
| 2021-04-27 | $29.50 | $29.99 | $29.33 | $29.89 | $28.18 | 404,809 |
| 2021-04-26 | $29.59 | $29.84 | $29.47 | $29.56 | $27.87 | 290,698 |
| 2021-04-23 | $29.50 | $29.52 | $29.23 | $29.36 | $27.68 | 324,964 |
| 2021-04-22 | $29.01 | $29.53 | $28.95 | $29.39 | $27.71 | 401,298 |
| 2021-04-21 | $28.84 | $29.18 | $28.63 | $28.95 | $27.29 | 324,882 |
| 2021-04-20 | $28.60 | $29.17 | $28.32 | $28.81 | $27.16 | 454,266 |
| 2021-04-19 | $28.36 | $28.66 | $28.06 | $28.63 | $26.99 | 271,369 |
| 2021-04-16 | $28.81 | $28.81 | $28.38 | $28.53 | $26.90 | 225,615 |
| 2021-04-15 | $28.31 | $28.84 | $28.00 | $28.66 | $27.02 | 188,690 |
| 2021-04-14 | $28.34 | $28.52 | $28.00 | $28.07 | $26.46 | 184,924 |
| 2021-04-13 | $28.26 | $28.36 | $27.97 | $28.34 | $26.72 | 314,260 |
| 2021-04-12 | $28.18 | $28.37 | $27.86 | $28.26 | $26.64 | 361,342 |
| 2021-04-09 | $28.08 | $28.34 | $27.99 | $28.18 | $26.57 | 231,061 |
| 2021-04-08 | $28.20 | $28.27 | $27.97 | $28.10 | $26.49 | 179,107 |
| 2021-04-07 | $28.29 | $28.44 | $27.92 | $28.14 | $26.53 | 239,224 |
| 2021-04-06 | $28.13 | $28.39 | $28.04 | $28.34 | $26.72 | 406,899 |
| 2021-04-05 | $28.58 | $28.77 | $27.89 | $28.16 | $26.55 | 377,268 |
| 2021-04-01 | $27.58 | $28.31 | $27.51 | $28.29 | $26.67 | 348,975 |
| 2021-03-31 | $27.46 | $27.84 | $27.33 | $27.40 | $25.83 | 613,911 |
| 2021-03-30 | $27.54 | $27.72 | $27.20 | $27.43 | $25.86 | 322,233 |
| 2021-03-29 | $28.23 | $28.48 | $27.75 | $27.82 | $25.93 | 424,082 |
| 2021-03-26 | $27.78 | $28.31 | $27.20 | $28.25 | $26.33 | 317,356 |
| 2021-03-25 | $26.82 | $27.83 | $26.50 | $27.50 | $25.63 | 652,663 |
| 2021-03-24 | $27.40 | $28.00 | $26.89 | $26.92 | $25.09 | 407,915 |
| 2021-03-23 | $27.17 | $27.74 | $27.09 | $27.22 | $25.37 | 452,481 |
| 2021-03-22 | $27.44 | $27.63 | $27.08 | $27.37 | $25.51 | 277,104 |
| 2021-03-19 | $27.62 | $28.09 | $27.31 | $27.44 | $25.57 | 1,093,219 |
| 2021-03-18 | $28.44 | $28.66 | $27.77 | $27.81 | $25.92 | 481,576 |
| 2021-03-17 | $28.72 | $28.89 | $28.39 | $28.69 | $26.74 | 352,890 |
| 2021-03-16 | $29.24 | $29.24 | $28.71 | $28.74 | $26.78 | 377,389 |
| 2021-03-15 | $28.55 | $29.25 | $28.34 | $29.25 | $27.26 | 390,048 |
| 2021-03-12 | $28.03 | $28.64 | $27.75 | $28.60 | $26.65 | 394,469 |
| 2021-03-11 | $27.56 | $27.99 | $27.34 | $27.80 | $25.91 | 447,568 |
| 2021-03-10 | $27.05 | $27.46 | $26.80 | $27.27 | $25.41 | 362,632 |
| 2021-03-09 | $27.25 | $27.43 | $26.96 | $26.99 | $25.15 | 726,035 |
| 2021-03-08 | $27.50 | $27.92 | $27.12 | $27.18 | $25.33 | 499,130 |
| 2021-03-05 | $26.93 | $27.50 | $26.23 | $27.45 | $25.58 | 451,820 |
| 2021-03-04 | $27.28 | $27.65 | $26.29 | $26.62 | $24.81 | 592,070 |
| 2021-03-03 | $27.21 | $27.56 | $26.97 | $27.21 | $25.36 | 308,547 |
| 2021-03-02 | $27.22 | $27.30 | $26.72 | $27.11 | $25.27 | 513,373 |
| 2021-03-01 | $27.62 | $27.98 | $26.90 | $27.24 | $25.39 | 380,850 |
| 2021-02-26 | $27.75 | $27.90 | $27.06 | $27.09 | $25.25 | 601,914 |
| 2021-02-25 | $27.80 | $28.22 | $27.47 | $27.60 | $25.72 | 608,543 |
| 2021-02-24 | $27.88 | $28.16 | $27.52 | $27.86 | $25.96 | 435,776 |
| 2021-02-23 | $27.92 | $28.15 | $27.49 | $27.78 | $25.89 | 588,296 |
| 2021-02-22 | $27.48 | $27.96 | $27.35 | $27.81 | $25.92 | 458,582 |
| 2021-02-19 | $26.64 | $27.68 | $26.56 | $27.35 | $25.49 | 683,333 |
| 2021-02-18 | $27.70 | $28.47 | $26.71 | $26.71 | $24.89 | 642,139 |
| 2021-02-17 | $27.43 | $27.92 | $27.34 | $27.90 | $26.00 | 438,949 |
| 2021-02-16 | $27.66 | $27.79 | $27.27 | $27.48 | $25.61 | 483,945 |
| 2021-02-12 | $27.71 | $27.89 | $27.46 | $27.73 | $25.84 | 350,199 |
| 2021-02-11 | $27.93 | $28.31 | $27.70 | $27.78 | $25.89 | 296,544 |
| 2021-02-10 | $27.88 | $28.43 | $27.73 | $27.88 | $25.98 | 313,102 |
| 2021-02-09 | $27.73 | $28.19 | $27.49 | $27.73 | $25.84 | 430,741 |
| 2021-02-08 | $27.70 | $27.79 | $27.34 | $27.69 | $25.81 | 366,030 |
| 2021-02-05 | $27.86 | $28.11 | $27.29 | $27.70 | $25.82 | 374,715 |
| 2021-02-04 | $27.57 | $27.94 | $27.40 | $27.64 | $25.76 | 546,255 |
| 2021-02-03 | $27.18 | $27.79 | $27.11 | $27.60 | $25.72 | 591,887 |
| 2021-02-02 | $27.54 | $27.89 | $27.06 | $27.39 | $25.53 | 506,302 |
| 2021-02-01 | $26.42 | $27.50 | $26.15 | $27.37 | $25.51 | 626,614 |
| 2021-01-29 | $26.77 | $27.40 | $26.14 | $26.36 | $24.57 | 572,422 |
| 2021-01-28 | $26.07 | $27.44 | $25.92 | $27.02 | $25.18 | 1,185,648 |
| 2021-01-27 | $26.72 | $26.94 | $25.81 | $25.89 | $24.13 | 911,381 |
| 2021-01-26 | $27.44 | $27.97 | $27.09 | $27.19 | $25.34 | 605,468 |
| 2021-01-25 | $27.12 | $27.56 | $26.69 | $27.20 | $25.35 | 1,353,163 |
| 2021-01-22 | $27.18 | $27.43 | $26.85 | $27.30 | $25.44 | 1,149,920 |
| 2021-01-21 | $27.77 | $27.81 | $27.21 | $27.43 | $25.56 | 584,495 |
| 2021-01-20 | $27.55 | $28.33 | $27.34 | $27.77 | $25.88 | 981,467 |
| 2021-01-19 | $27.81 | $27.81 | $27.41 | $27.61 | $25.73 | 398,464 |
| 2021-01-15 | $27.57 | $27.94 | $27.30 | $27.69 | $25.81 | 412,009 |
| 2021-01-14 | $27.94 | $28.16 | $27.71 | $27.75 | $25.86 | 271,185 |
| 2021-01-13 | $27.49 | $27.96 | $27.47 | $27.75 | $25.86 | 292,862 |
| 2021-01-12 | $27.62 | $27.93 | $27.24 | $27.54 | $25.67 | 604,197 |
| 2021-01-11 | $27.54 | $28.14 | $27.49 | $27.72 | $25.83 | 475,798 |
| 2021-01-08 | $27.41 | $27.85 | $27.14 | $27.69 | $25.81 | 1,012,555 |
| 2021-01-07 | $28.04 | $28.17 | $27.28 | $27.57 | $25.69 | 756,566 |
| 2021-01-06 | $28.32 | $28.54 | $27.34 | $28.06 | $26.15 | 1,225,871 |
| 2021-01-05 | $28.55 | $29.15 | $28.10 | $28.13 | $26.22 | 617,994 |
| 2021-01-04 | $29.71 | $30.00 | $28.37 | $28.46 | $26.52 | 548,703 |
| 2020-12-31 | $29.68 | $29.85 | $29.30 | $29.77 | $27.74 | 425,827 |
| 2020-12-30 | $29.84 | $30.39 | $29.84 | $30.05 | $27.71 | 522,221 |
| 2020-12-29 | $30.15 | $30.42 | $29.58 | $29.87 | $27.54 | 256,924 |
| 2020-12-28 | $29.75 | $30.41 | $29.52 | $30.08 | $27.74 | 925,277 |
| 2020-12-24 | $29.37 | $29.69 | $29.01 | $29.61 | $27.30 | 118,469 |
| 2020-12-23 | $29.40 | $29.75 | $29.20 | $29.25 | $26.97 | 349,709 |
| 2020-12-22 | $28.60 | $29.35 | $28.41 | $29.32 | $27.04 | 352,546 |
| 2020-12-21 | $28.05 | $28.65 | $27.77 | $28.59 | $26.36 | 492,217 |
| 2020-12-18 | $29.26 | $30.07 | $28.41 | $28.46 | $26.24 | 2,069,493 |
| 2020-12-17 | $30.06 | $30.29 | $29.58 | $29.95 | $27.62 | 555,816 |
| 2020-12-16 | $29.85 | $30.17 | $29.57 | $29.79 | $27.47 | 546,520 |
| 2020-12-15 | $29.35 | $29.85 | $29.12 | $29.80 | $27.48 | 445,021 |
| 2020-12-14 | $29.29 | $29.96 | $29.09 | $29.20 | $26.93 | 621,124 |
| 2020-12-11 | $28.76 | $29.24 | $28.76 | $29.01 | $26.75 | 376,000 |
| 2020-12-10 | $28.97 | $29.27 | $28.84 | $28.96 | $26.70 | 586,869 |
| 2020-12-09 | $29.08 | $29.79 | $28.56 | $29.12 | $26.85 | 608,810 |
| 2020-12-08 | $28.19 | $29.19 | $28.19 | $28.95 | $26.70 | 349,099 |
| 2020-12-07 | $28.28 | $28.51 | $28.07 | $28.34 | $26.13 | 494,183 |
| 2020-12-04 | $28.71 | $29.09 | $28.28 | $28.38 | $26.17 | 677,974 |
| 2020-12-03 | $28.56 | $28.90 | $28.39 | $28.50 | $26.28 | 639,182 |
| 2020-12-02 | $28.37 | $28.79 | $28.20 | $28.55 | $26.33 | 364,521 |
| 2020-12-01 | $28.35 | $28.65 | $28.09 | $28.37 | $26.16 | 316,998 |
| 2020-11-30 | $28.14 | $28.34 | $27.90 | $28.01 | $25.83 | 425,967 |
| 2020-11-27 | $28.60 | $28.85 | $28.00 | $28.21 | $26.01 | 275,727 |
| 2020-11-25 | $28.96 | $29.13 | $28.61 | $28.69 | $26.46 | 282,832 |
| 2020-11-24 | $28.99 | $29.31 | $28.65 | $29.00 | $26.74 | 374,170 |
| 2020-11-23 | $28.52 | $29.01 | $28.46 | $28.49 | $26.27 | 551,943 |
| 2020-11-20 | $28.13 | $28.33 | $27.95 | $28.21 | $26.01 | 474,491 |
| 2020-11-19 | $28.12 | $28.45 | $27.84 | $28.21 | $26.01 | 305,224 |
| 2020-11-18 | $29.15 | $29.59 | $28.25 | $28.25 | $26.05 | 892,165 |
| 2020-11-17 | $29.34 | $29.45 | $28.62 | $29.18 | $26.91 | 328,892 |
| 2020-11-16 | $29.71 | $30.19 | $29.15 | $29.64 | $27.33 | 300,864 |
| 2020-11-13 | $28.56 | $28.87 | $28.30 | $28.82 | $26.58 | 593,876 |
| 2020-11-12 | $28.25 | $28.41 | $27.66 | $28.24 | $26.04 | 449,335 |
| 2020-11-11 | $29.01 | $29.01 | $27.86 | $28.63 | $26.40 | 388,380 |
| 2020-11-10 | $27.33 | $28.89 | $26.84 | $28.82 | $26.58 | 652,824 |
| 2020-11-09 | $27.40 | $29.38 | $27.13 | $27.21 | $25.09 | 766,955 |
| 2020-11-06 | $25.96 | $26.04 | $25.02 | $25.16 | $23.20 | 356,754 |
| 2020-11-05 | $26.10 | $26.54 | $25.78 | $25.86 | $23.85 | 286,495 |
| 2020-11-04 | $25.67 | $26.34 | $25.10 | $26.01 | $23.98 | 357,833 |
| 2020-11-03 | $26.19 | $26.23 | $25.51 | $25.84 | $23.83 | 517,905 |
| 2020-11-02 | $25.59 | $25.74 | $25.19 | $25.63 | $23.63 | 423,580 |
| 2020-10-30 | $25.41 | $25.74 | $24.97 | $25.34 | $23.37 | 240,462 |
| 2020-10-29 | $25.28 | $25.88 | $24.88 | $25.50 | $23.51 | 667,573 |
| 2020-10-28 | $26.00 | $26.24 | $25.31 | $25.46 | $23.48 | 392,277 |
| 2020-10-27 | $26.78 | $26.90 | $26.26 | $26.36 | $24.31 | 297,937 |
| 2020-10-26 | $26.96 | $26.97 | $26.23 | $26.67 | $24.59 | 238,778 |
| 2020-10-23 | $27.46 | $27.57 | $27.13 | $27.25 | $25.13 | 196,090 |
| 2020-10-22 | $27.08 | $27.44 | $27.00 | $27.24 | $25.12 | 418,746 |
| 2020-10-21 | $27.07 | $27.10 | $26.65 | $27.01 | $24.91 | 177,795 |
| 2020-10-20 | $26.92 | $27.32 | $26.90 | $27.02 | $24.92 | 166,953 |
| 2020-10-19 | $26.89 | $27.01 | $26.54 | $26.67 | $24.59 | 278,540 |
| 2020-10-16 | $27.23 | $27.23 | $26.82 | $26.82 | $24.73 | 277,324 |
| 2020-10-15 | $26.97 | $27.62 | $26.93 | $27.25 | $25.13 | 394,376 |
| 2020-10-14 | $27.57 | $27.78 | $27.07 | $27.26 | $25.14 | 438,617 |
| 2020-10-13 | $27.93 | $28.10 | $27.38 | $27.65 | $25.50 | 345,005 |
| 2020-10-12 | $28.04 | $28.16 | $27.74 | $28.02 | $25.84 | 534,366 |
| 2020-10-09 | $28.55 | $28.67 | $27.92 | $28.03 | $25.85 | 274,686 |
| 2020-10-08 | $28.13 | $28.62 | $28.07 | $28.33 | $26.12 | 332,002 |
| 2020-10-07 | $28.29 | $28.49 | $27.50 | $27.76 | $25.60 | 737,315 |
| 2020-10-06 | $28.16 | $28.67 | $27.50 | $28.06 | $25.87 | 477,359 |
| 2020-10-05 | $27.48 | $28.19 | $27.04 | $27.88 | $25.71 | 674,231 |
| 2020-10-02 | $25.95 | $27.22 | $25.64 | $27.11 | $25.00 | 692,803 |
| 2020-10-01 | $25.66 | $26.30 | $25.44 | $26.27 | $24.22 | 456,203 |
| 2020-09-30 | $25.71 | $26.31 | $25.21 | $25.59 | $23.60 | 714,418 |
| 2020-09-29 | $25.80 | $25.86 | $25.25 | $25.64 | $23.64 | 396,843 |
| 2020-09-28 | $25.68 | $26.16 | $25.68 | $26.13 | $23.81 | 442,489 |
| 2020-09-25 | $24.44 | $25.27 | $24.27 | $25.26 | $23.02 | 314,744 |
| 2020-09-24 | $24.09 | $24.72 | $23.91 | $24.41 | $22.24 | 1,208,750 |
| 2020-09-23 | $24.72 | $25.09 | $24.00 | $24.06 | $21.93 | 396,524 |
| 2020-09-22 | $24.38 | $25.02 | $24.28 | $24.94 | $22.73 | 820,819 |
| 2020-09-21 | $25.04 | $25.10 | $24.06 | $24.18 | $22.03 | 806,784 |
| 2020-09-18 | $26.59 | $26.59 | $25.30 | $25.50 | $23.24 | 1,414,159 |
| 2020-09-17 | $26.12 | $26.63 | $25.95 | $26.27 | $23.94 | 924,094 |
| 2020-09-16 | $26.42 | $26.77 | $26.17 | $26.46 | $24.11 | 853,045 |
| 2020-09-15 | $26.37 | $26.61 | $26.21 | $26.27 | $23.94 | 190,165 |
| 2020-09-14 | $25.75 | $26.32 | $25.53 | $26.22 | $23.89 | 393,827 |
| 2020-09-11 | $26.35 | $26.35 | $25.09 | $25.50 | $23.24 | 535,041 |
| 2020-09-10 | $26.32 | $26.57 | $26.06 | $26.28 | $23.95 | 418,104 |
| 2020-09-09 | $26.39 | $26.64 | $26.00 | $26.41 | $24.07 | 810,134 |
| 2020-09-08 | $25.69 | $26.21 | $25.48 | $26.08 | $23.77 | 515,777 |
| 2020-09-04 | $26.26 | $26.53 | $25.61 | $25.94 | $23.64 | 260,661 |
| 2020-09-03 | $26.17 | $26.51 | $25.81 | $26.26 | $23.93 | 478,729 |
| 2020-09-02 | $25.50 | $26.07 | $25.36 | $26.05 | $23.74 | 369,497 |
| 2020-09-01 | $25.05 | $25.49 | $24.68 | $25.46 | $23.20 | 299,916 |
| 2020-08-31 | $25.40 | $25.96 | $25.22 | $25.25 | $23.01 | 472,955 |
| 2020-08-28 | $25.84 | $25.84 | $25.10 | $25.39 | $23.14 | 421,287 |
| 2020-08-27 | $25.50 | $26.05 | $25.45 | $25.62 | $23.35 | 560,081 |
| 2020-08-26 | $25.12 | $25.40 | $24.73 | $25.37 | $23.12 | 806,308 |
| 2020-08-25 | $25.31 | $25.32 | $24.75 | $25.25 | $23.01 | 919,927 |
| 2020-08-24 | $25.08 | $25.11 | $24.60 | $25.11 | $22.88 | 352,410 |
| 2020-08-21 | $24.84 | $25.16 | $24.41 | $24.84 | $22.64 | 414,601 |
| 2020-08-20 | $24.31 | $25.16 | $24.24 | $24.91 | $22.70 | 501,632 |
| 2020-08-19 | $25.21 | $25.25 | $24.21 | $24.62 | $22.44 | 404,761 |
| 2020-08-18 | $25.23 | $25.27 | $24.79 | $25.13 | $22.90 | 345,347 |
| 2020-08-17 | $24.85 | $25.28 | $24.68 | $25.27 | $23.03 | 303,702 |
| 2020-08-14 | $24.70 | $25.20 | $24.54 | $24.81 | $22.61 | 237,846 |
| 2020-08-13 | $25.60 | $25.65 | $24.78 | $24.82 | $22.62 | 252,329 |
| 2020-08-12 | $25.43 | $25.73 | $25.24 | $25.68 | $23.40 | 382,415 |
| 2020-08-11 | $25.65 | $25.92 | $25.00 | $25.09 | $22.86 | 549,648 |
| 2020-08-10 | $25.48 | $26.09 | $25.21 | $25.32 | $23.07 | 412,368 |
| 2020-08-07 | $24.96 | $25.36 | $24.77 | $25.35 | $23.10 | 441,737 |
| 2020-08-06 | $24.75 | $25.42 | $24.66 | $24.96 | $22.75 | 320,759 |
| 2020-08-05 | $25.02 | $25.02 | $24.52 | $24.93 | $22.72 | 233,031 |
| 2020-08-04 | $24.48 | $25.10 | $24.48 | $24.76 | $22.56 | 314,099 |
| 2020-08-03 | $25.30 | $25.30 | $24.51 | $24.56 | $22.38 | 282,909 |
| 2020-07-31 | $25.12 | $25.30 | $24.09 | $25.20 | $22.96 | 537,401 |
| 2020-07-30 | $23.82 | $24.45 | $23.68 | $24.33 | $22.17 | 271,469 |
| 2020-07-29 | $24.03 | $24.48 | $23.97 | $24.42 | $22.25 | 341,873 |
| 2020-07-28 | $23.25 | $23.95 | $23.25 | $23.79 | $21.68 | 440,243 |
| 2020-07-27 | $22.74 | $23.47 | $22.59 | $23.38 | $21.31 | 454,531 |
| 2020-07-24 | $23.19 | $23.34 | $22.72 | $22.84 | $20.81 | 241,740 |
| 2020-07-23 | $23.33 | $23.67 | $22.81 | $23.24 | $21.18 | 349,800 |
| 2020-07-22 | $22.68 | $23.72 | $22.68 | $23.55 | $21.46 | 377,304 |
| 2020-07-21 | $23.09 | $23.42 | $22.86 | $22.95 | $20.91 | 189,513 |
| 2020-07-20 | $23.33 | $23.47 | $22.38 | $22.81 | $20.79 | 336,110 |
| 2020-07-17 | $23.35 | $23.62 | $23.00 | $23.55 | $21.46 | 224,820 |
| 2020-07-16 | $23.39 | $23.56 | $23.12 | $23.35 | $21.28 | 203,449 |
| 2020-07-15 | $23.56 | $23.96 | $23.34 | $23.60 | $21.51 | 481,439 |
| 2020-07-14 | $22.76 | $23.07 | $22.58 | $22.87 | $20.84 | 271,402 |
| 2020-07-13 | $23.58 | $23.66 | $22.56 | $22.78 | $20.76 | 591,535 |
| 2020-07-10 | $22.33 | $23.17 | $22.32 | $23.16 | $21.11 | 462,093 |
| 2020-07-09 | $22.56 | $22.73 | $21.59 | $22.20 | $20.23 | 565,157 |
| 2020-07-08 | $23.09 | $23.28 | $22.19 | $22.72 | $20.70 | 686,583 |
| 2020-07-07 | $23.90 | $23.90 | $23.09 | $23.22 | $21.16 | 312,544 |
| 2020-07-06 | $24.93 | $24.93 | $24.15 | $24.32 | $22.16 | 347,284 |
| 2020-07-02 | $25.01 | $25.03 | $23.97 | $24.18 | $22.03 | 418,271 |
| 2020-07-01 | $24.54 | $24.92 | $23.92 | $24.31 | $22.15 | 493,209 |
| 2020-06-30 | $24.06 | $24.48 | $23.87 | $24.40 | $22.24 | 673,973 |
| 2020-06-29 | $23.56 | $24.16 | $23.02 | $24.15 | $22.01 | 549,922 |
| 2020-06-26 | $23.60 | $23.95 | $22.98 | $23.52 | $21.17 | 1,186,772 |
| 2020-06-25 | $23.05 | $23.92 | $22.85 | $23.91 | $21.52 | 875,489 |
| 2020-06-24 | $23.11 | $23.36 | $21.86 | $23.28 | $20.95 | 877,960 |
| 2020-06-23 | $23.93 | $23.96 | $23.12 | $23.55 | $21.19 | 909,409 |
| 2020-06-22 | $23.60 | $24.11 | $22.94 | $23.50 | $21.15 | 615,480 |
| 2020-06-19 | $25.09 | $25.10 | $23.53 | $23.72 | $21.35 | 3,845,640 |
| 2020-06-18 | $24.24 | $25.05 | $24.16 | $24.62 | $22.16 | 640,976 |
| 2020-06-17 | $25.39 | $25.44 | $24.77 | $24.79 | $22.31 | 662,694 |
| 2020-06-16 | $25.77 | $26.08 | $24.57 | $25.30 | $22.77 | 833,802 |
| 2020-06-15 | $22.07 | $24.71 | $22.04 | $24.51 | $22.06 | 1,546,542 |
| 2020-06-12 | $22.80 | $23.48 | $22.18 | $23.12 | $20.81 | 1,821,268 |
| 2020-06-11 | $21.83 | $22.18 | $21.30 | $21.38 | $19.24 | 1,021,973 |
| 2020-06-10 | $24.91 | $24.98 | $23.32 | $23.38 | $21.04 | 778,707 |
| 2020-06-09 | $24.21 | $25.61 | $23.87 | $25.12 | $22.61 | 692,666 |
| 2020-06-08 | $26.50 | $26.78 | $25.25 | $25.39 | $22.85 | 1,555,162 |
| 2020-06-05 | $26.18 | $26.82 | $25.24 | $25.56 | $23.00 | 1,412,729 |
| 2020-06-04 | $23.60 | $24.93 | $23.15 | $24.34 | $21.90 | 524,085 |
| 2020-06-03 | $22.37 | $24.25 | $22.37 | $23.79 | $21.41 | 618,497 |
| 2020-06-02 | $22.65 | $22.65 | $21.63 | $21.81 | $19.63 | 431,166 |
| 2020-06-01 | $21.76 | $22.50 | $21.51 | $22.20 | $19.98 | 445,428 |
| 2020-05-29 | $21.17 | $22.07 | $20.87 | $21.62 | $19.46 | 936,294 |
| 2020-05-28 | $22.90 | $22.90 | $21.31 | $21.47 | $19.32 | 690,379 |
| 2020-05-27 | $23.05 | $23.19 | $22.12 | $22.52 | $20.27 | 564,884 |
| 2020-05-26 | $22.56 | $22.74 | $21.98 | $22.28 | $20.05 | 649,080 |
| 2020-05-22 | $21.80 | $21.80 | $21.12 | $21.24 | $19.11 | 723,983 |
| 2020-05-21 | $21.77 | $22.27 | $21.42 | $21.67 | $19.50 | 340,614 |
| 2020-05-20 | $22.08 | $22.46 | $21.64 | $21.89 | $19.70 | 586,888 |
| 2020-05-19 | $21.79 | $22.50 | $21.21 | $21.85 | $19.66 | 459,050 |
| 2020-05-18 | $20.85 | $22.33 | $20.39 | $22.06 | $19.85 | 979,036 |
| 2020-05-15 | $18.32 | $19.32 | $17.93 | $19.22 | $17.30 | 1,541,309 |
| 2020-05-14 | $16.47 | $18.69 | $16.34 | $18.47 | $16.62 | 976,028 |
| 2020-05-13 | $18.79 | $18.92 | $17.15 | $17.22 | $15.50 | 1,120,335 |
| 2020-05-12 | $20.88 | $21.25 | $19.05 | $19.08 | $17.17 | 1,129,793 |
| 2020-05-11 | $21.54 | $21.92 | $20.62 | $20.76 | $18.68 | 610,909 |
| 2020-05-08 | $21.81 | $22.06 | $21.18 | $21.94 | $19.74 | 530,799 |
| 2020-05-07 | $21.23 | $21.65 | $20.03 | $21.16 | $19.04 | 1,200,848 |
| 2020-05-06 | $20.99 | $21.49 | $20.67 | $21.01 | $18.91 | 937,787 |
| 2020-05-05 | $21.69 | $22.15 | $20.95 | $20.97 | $18.87 | 404,979 |
| 2020-05-04 | $20.96 | $21.39 | $20.29 | $21.16 | $19.04 | 422,544 |
| 2020-05-01 | $21.53 | $21.99 | $20.96 | $21.54 | $19.38 | 456,936 |
| 2020-04-30 | $22.65 | $23.01 | $22.09 | $22.39 | $20.15 | 892,748 |
| 2020-04-29 | $23.38 | $24.38 | $22.81 | $23.66 | $21.29 | 723,344 |
| 2020-04-28 | $21.97 | $22.68 | $21.43 | $22.27 | $20.04 | 622,338 |
| 2020-04-27 | $20.00 | $21.40 | $20.00 | $21.12 | $19.01 | 841,896 |
| 2020-04-24 | $19.52 | $19.90 | $19.15 | $19.63 | $17.67 | 400,670 |
| 2020-04-23 | $19.34 | $19.98 | $18.87 | $19.42 | $17.48 | 687,110 |
| 2020-04-22 | $20.16 | $20.16 | $19.03 | $19.32 | $17.39 | 954,601 |
| 2020-04-21 | $18.50 | $19.81 | $18.44 | $19.65 | $17.68 | 830,208 |
| 2020-04-20 | $18.77 | $19.82 | $18.48 | $19.29 | $17.36 | 601,195 |
| 2020-04-17 | $19.46 | $20.27 | $18.84 | $19.51 | $17.56 | 852,205 |
| 2020-04-16 | $19.86 | $20.61 | $18.38 | $18.65 | $16.78 | 943,743 |
| 2020-04-15 | $20.28 | $20.83 | $19.78 | $19.91 | $17.92 | 1,058,838 |
| 2020-04-14 | $21.66 | $22.13 | $20.63 | $21.17 | $19.05 | 527,373 |
| 2020-04-13 | $21.21 | $21.72 | $19.77 | $20.25 | $18.22 | 744,707 |
| 2020-04-09 | $20.08 | $22.02 | $19.38 | $21.37 | $19.23 | 937,294 |
| 2020-04-08 | $17.80 | $19.75 | $17.28 | $19.32 | $17.39 | 659,639 |
| 2020-04-07 | $17.51 | $18.45 | $17.01 | $17.42 | $15.68 | 905,384 |
| 2020-04-06 | $15.46 | $16.75 | $15.28 | $16.48 | $14.83 | 902,466 |
| 2020-04-03 | $15.25 | $15.84 | $14.02 | $14.34 | $12.90 | 1,149,254 |
| 2020-04-02 | $15.79 | $16.91 | $15.24 | $15.51 | $13.96 | 721,783 |
| 2020-04-01 | $17.70 | $17.70 | $15.73 | $16.12 | $14.51 | 1,186,923 |
| 2020-03-31 | $18.18 | $19.08 | $17.76 | $18.71 | $16.84 | 1,022,753 |
| 2020-03-30 | $19.10 | $19.23 | $16.59 | $18.35 | $16.51 | 1,131,049 |
| 2020-03-27 | $20.11 | $20.78 | $18.95 | $19.42 | $17.19 | 1,769,067 |
| 2020-03-26 | $20.25 | $21.25 | $19.69 | $21.02 | $18.61 | 1,613,933 |
| 2020-03-25 | $17.15 | $20.87 | $17.06 | $20.07 | $17.77 | 1,331,095 |
| 2020-03-24 | $14.66 | $17.68 | $14.66 | $16.98 | $15.03 | 1,278,822 |
| 2020-03-23 | $14.38 | $14.61 | $12.80 | $13.78 | $12.20 | 856,555 |
| 2020-03-20 | $14.56 | $15.53 | $14.08 | $14.42 | $12.76 | 2,030,702 |
| 2020-03-19 | $14.70 | $15.56 | $13.77 | $14.25 | $12.61 | 1,190,858 |
| 2020-03-18 | $15.11 | $15.82 | $14.51 | $15.12 | $13.38 | 907,452 |
| 2020-03-17 | $15.14 | $16.94 | $14.49 | $16.37 | $14.49 | 1,931,861 |
| 2020-03-16 | $21.02 | $21.03 | $14.26 | $14.95 | $13.23 | 1,212,655 |
| 2020-03-13 | $22.35 | $24.04 | $21.86 | $24.04 | $21.28 | 1,136,894 |
| 2020-03-12 | $23.41 | $23.52 | $20.94 | $21.33 | $18.88 | 1,259,178 |
| 2020-03-11 | $28.44 | $28.51 | $25.50 | $25.69 | $22.74 | 1,057,619 |
| 2020-03-10 | $28.38 | $29.10 | $27.36 | $29.09 | $25.75 | 539,777 |
| 2020-03-09 | $28.74 | $28.74 | $27.60 | $27.76 | $24.57 | 772,908 |
| 2020-03-06 | $29.72 | $30.10 | $28.95 | $29.97 | $26.53 | 853,426 |
| 2020-03-05 | $30.39 | $30.58 | $29.82 | $30.41 | $26.92 | 848,561 |
| 2020-03-04 | $30.01 | $30.89 | $29.85 | $30.85 | $27.31 | 646,404 |
| 2020-03-03 | $29.52 | $30.47 | $29.35 | $29.69 | $26.28 | 850,237 |
| 2020-03-02 | $28.84 | $29.63 | $28.49 | $29.53 | $26.14 | 548,174 |
| 2020-02-28 | $28.81 | $29.09 | $28.35 | $28.69 | $25.40 | 1,067,370 |
| 2020-02-27 | $30.42 | $30.57 | $29.22 | $29.34 | $25.97 | 2,177,229 |
| 2020-02-26 | $31.39 | $31.59 | $30.72 | $30.75 | $27.22 | 404,186 |
| 2020-02-25 | $32.12 | $32.12 | $31.22 | $31.32 | $27.72 | 381,184 |
| 2020-02-24 | $32.18 | $32.47 | $31.95 | $32.08 | $28.40 | 367,686 |
| 2020-02-21 | $32.43 | $32.50 | $32.13 | $32.50 | $28.77 | 536,322 |
| 2020-02-20 | $31.65 | $32.31 | $31.56 | $32.30 | $28.59 | 512,778 |
| 2020-02-19 | $32.20 | $32.20 | $31.42 | $31.68 | $28.04 | 408,718 |
| 2020-02-18 | $32.05 | $32.28 | $31.91 | $32.22 | $28.52 | 425,561 |
| 2020-02-14 | $31.98 | $32.08 | $31.84 | $32.02 | $28.34 | 625,922 |
| 2020-02-13 | $31.13 | $32.00 | $31.13 | $31.90 | $28.24 | 652,238 |
| 2020-02-12 | $31.16 | $31.38 | $30.81 | $30.90 | $27.35 | 419,398 |
| 2020-02-11 | $31.41 | $31.56 | $31.00 | $31.14 | $27.57 | 332,374 |
| 2020-02-10 | $31.06 | $31.38 | $30.95 | $31.31 | $27.72 | 400,485 |
| 2020-02-07 | $30.93 | $31.21 | $30.85 | $30.93 | $27.38 | 341,911 |
| 2020-02-06 | $30.79 | $31.00 | $30.73 | $30.90 | $27.35 | 445,775 |
| 2020-02-05 | $30.73 | $30.86 | $30.46 | $30.72 | $27.19 | 382,321 |
| 2020-02-04 | $30.40 | $30.80 | $30.31 | $30.60 | $27.09 | 472,741 |
| 2020-02-03 | $30.31 | $30.49 | $30.18 | $30.38 | $26.89 | 415,594 |
| 2020-01-31 | $30.34 | $30.53 | $30.05 | $30.29 | $26.81 | 559,812 |
| 2020-01-30 | $30.44 | $30.67 | $30.19 | $30.39 | $26.90 | 438,259 |
| 2020-01-29 | $30.15 | $30.63 | $30.03 | $30.50 | $27.00 | 809,782 |
| 2020-01-28 | $30.19 | $30.41 | $30.00 | $30.14 | $26.68 | 522,372 |
| 2020-01-27 | $29.70 | $30.40 | $29.70 | $30.11 | $26.65 | 1,117,489 |
| 2020-01-24 | $29.75 | $29.82 | $29.38 | $29.70 | $26.29 | 487,873 |
| 2020-01-23 | $29.12 | $29.47 | $29.00 | $29.45 | $26.07 | 323,857 |
| 2020-01-22 | $29.07 | $29.18 | $28.85 | $29.07 | $25.73 | 185,774 |
| 2020-01-21 | $28.57 | $29.05 | $28.47 | $29.02 | $25.69 | 296,175 |
| 2020-01-17 | $28.67 | $28.71 | $28.44 | $28.59 | $25.31 | 272,873 |
| 2020-01-16 | $28.36 | $28.79 | $28.30 | $28.56 | $25.28 | 306,545 |
| 2020-01-15 | $27.86 | $28.39 | $27.86 | $28.27 | $25.02 | 324,782 |
| 2020-01-14 | $27.91 | $27.91 | $27.61 | $27.79 | $24.60 | 204,606 |
| 2020-01-13 | $27.52 | $27.97 | $27.47 | $27.94 | $24.73 | 282,334 |
| 2020-01-10 | $27.43 | $27.57 | $27.25 | $27.57 | $24.41 | 355,809 |
| 2020-01-09 | $27.16 | $27.45 | $27.03 | $27.43 | $24.28 | 448,249 |
| 2020-01-08 | $27.30 | $27.38 | $27.10 | $27.20 | $24.08 | 258,240 |
| 2020-01-07 | $27.30 | $27.55 | $27.03 | $27.17 | $24.05 | 615,063 |
| 2020-01-06 | $27.45 | $27.70 | $27.42 | $27.47 | $24.32 | 211,190 |
| 2020-01-03 | $27.16 | $27.69 | $27.10 | $27.55 | $24.39 | 366,690 |
| 2020-01-02 | $27.85 | $27.87 | $27.01 | $27.29 | $24.16 | 312,242 |
| 2019-12-31 | $27.68 | $28.23 | $27.68 | $28.19 | $24.68 | 571,700 |
| 2019-12-30 | $27.58 | $27.74 | $27.54 | $27.68 | $24.23 | 534,029 |
| 2019-12-27 | $27.65 | $27.70 | $27.45 | $27.65 | $24.21 | 183,593 |
| 2019-12-26 | $27.49 | $27.56 | $27.31 | $27.48 | $24.06 | 142,912 |
| 2019-12-24 | $27.22 | $27.54 | $27.16 | $27.46 | $24.04 | 117,469 |
| 2019-12-23 | $27.71 | $27.71 | $27.14 | $27.26 | $23.86 | 245,932 |
| 2019-12-20 | $27.50 | $27.73 | $27.43 | $27.68 | $24.23 | 1,194,671 |
| 2019-12-19 | $27.12 | $27.50 | $27.07 | $27.43 | $24.01 | 287,161 |
| 2019-12-18 | $26.91 | $27.33 | $26.85 | $27.24 | $23.85 | 469,548 |
| 2019-12-17 | $27.34 | $27.45 | $27.00 | $27.06 | $23.69 | 294,073 |
| 2019-12-16 | $27.13 | $27.42 | $27.06 | $27.38 | $23.97 | 618,716 |
| 2019-12-13 | $26.94 | $27.15 | $26.81 | $27.13 | $23.75 | 652,907 |
| 2019-12-12 | $27.58 | $27.62 | $26.74 | $26.91 | $23.56 | 610,043 |
| 2019-12-11 | $27.88 | $27.93 | $27.39 | $27.50 | $24.07 | 306,544 |
| 2019-12-10 | $27.95 | $28.06 | $27.76 | $27.88 | $24.41 | 513,526 |
| 2019-12-09 | $28.09 | $28.09 | $27.77 | $27.93 | $24.45 | 290,136 |
| 2019-12-06 | $28.04 | $28.18 | $27.89 | $28.03 | $24.54 | 354,735 |
| 2019-12-05 | $28.01 | $28.01 | $27.80 | $27.94 | $24.46 | 268,171 |
| 2019-12-04 | $28.04 | $28.34 | $27.91 | $28.02 | $24.53 | 312,168 |
| 2019-12-03 | $27.94 | $28.17 | $27.88 | $28.02 | $24.53 | 462,673 |
| 2019-12-02 | $28.31 | $28.31 | $27.70 | $27.96 | $24.48 | 451,910 |
| 2019-11-29 | $28.22 | $28.44 | $28.19 | $28.32 | $24.79 | 238,175 |
| 2019-11-27 | $27.95 | $28.32 | $27.81 | $28.24 | $24.72 | 205,496 |
| 2019-11-26 | $27.79 | $27.97 | $27.76 | $27.93 | $24.45 | 501,387 |
| 2019-11-25 | $27.84 | $27.94 | $27.74 | $27.75 | $24.29 | 309,081 |
| 2019-11-22 | $27.95 | $27.95 | $27.39 | $27.69 | $24.24 | 236,299 |
| 2019-11-21 | $28.01 | $28.06 | $27.71 | $27.81 | $24.35 | 226,581 |
| 2019-11-20 | $28.09 | $28.29 | $27.95 | $28.04 | $24.55 | 409,368 |
| 2019-11-19 | $28.05 | $28.07 | $27.82 | $27.97 | $24.49 | 428,511 |
| 2019-11-18 | $27.86 | $28.14 | $27.83 | $27.94 | $24.46 | 360,222 |
| 2019-11-15 | $27.73 | $27.87 | $27.62 | $27.80 | $24.34 | 534,704 |
| 2019-11-14 | $27.25 | $27.65 | $27.25 | $27.65 | $24.21 | 395,814 |
| 2019-11-13 | $26.94 | $27.39 | $26.94 | $27.27 | $23.87 | 195,773 |
| 2019-11-12 | $27.24 | $27.41 | $26.91 | $26.96 | $23.60 | 256,814 |
| 2019-11-11 | $27.15 | $27.26 | $26.88 | $27.20 | $23.81 | 325,641 |
| 2019-11-08 | $27.14 | $27.38 | $26.91 | $27.11 | $23.73 | 322,519 |
| 2019-11-07 | $27.51 | $27.57 | $26.71 | $27.22 | $23.83 | 372,596 |
| 2019-11-06 | $27.53 | $27.65 | $27.26 | $27.47 | $24.05 | 280,175 |
| 2019-11-05 | $28.48 | $28.48 | $27.20 | $27.43 | $24.01 | 618,172 |
| 2019-11-04 | $28.62 | $28.62 | $28.34 | $28.47 | $24.92 | 347,038 |
| 2019-11-01 | $28.66 | $28.75 | $28.35 | $28.56 | $25.00 | 336,218 |
| 2019-10-31 | $28.75 | $28.86 | $28.54 | $28.65 | $25.08 | 422,204 |
| 2019-10-30 | $28.35 | $28.77 | $28.17 | $28.71 | $25.13 | 281,182 |
| 2019-10-29 | $28.26 | $28.74 | $28.19 | $28.41 | $24.87 | 431,185 |
| 2019-10-28 | $28.24 | $28.57 | $28.15 | $28.32 | $24.79 | 234,982 |
| 2019-10-25 | $28.50 | $28.50 | $28.14 | $28.24 | $24.72 | 416,136 |
| 2019-10-24 | $28.54 | $28.58 | $28.17 | $28.50 | $24.95 | 335,753 |
| 2019-10-23 | $28.37 | $28.50 | $28.10 | $28.43 | $24.89 | 268,379 |
| 2019-10-22 | $28.42 | $28.63 | $28.18 | $28.28 | $24.76 | 264,912 |
| 2019-10-21 | $28.30 | $28.48 | $28.20 | $28.35 | $24.82 | 428,035 |
| 2019-10-18 | $28.10 | $28.32 | $27.92 | $28.20 | $24.69 | 433,437 |
| 2019-10-17 | $28.01 | $28.28 | $28.01 | $28.15 | $24.64 | 262,897 |
| 2019-10-16 | $28.09 | $28.11 | $27.87 | $27.98 | $24.49 | 285,370 |
| 2019-10-15 | $28.34 | $28.44 | $27.96 | $28.16 | $24.65 | 317,506 |
| 2019-10-14 | $28.52 | $28.52 | $28.26 | $28.32 | $24.79 | 154,052 |
| 2019-10-11 | $28.74 | $28.82 | $28.46 | $28.51 | $24.96 | 333,448 |
| 2019-10-10 | $29.02 | $29.02 | $28.64 | $28.70 | $25.12 | 252,939 |
| 2019-10-09 | $29.10 | $29.27 | $28.93 | $28.95 | $25.34 | 200,427 |
| 2019-10-08 | $28.88 | $29.06 | $28.44 | $28.93 | $25.33 | 382,843 |
| 2019-10-07 | $28.89 | $29.08 | $28.72 | $29.00 | $25.39 | 254,173 |
| 2019-10-04 | $28.75 | $28.95 | $28.61 | $28.95 | $25.34 | 225,242 |
| 2019-10-03 | $28.40 | $28.96 | $28.37 | $28.70 | $25.12 | 267,371 |
| 2019-10-02 | $28.02 | $28.42 | $28.02 | $28.39 | $24.85 | 549,982 |
| 2019-10-01 | $28.31 | $28.48 | $28.03 | $28.03 | $24.54 | 236,147 |
| 2019-09-30 | $28.00 | $28.54 | $28.00 | $28.28 | $24.76 | 402,217 |
| 2019-09-27 | $28.42 | $28.42 | $27.83 | $28.01 | $24.52 | 183,632 |
| 2019-09-26 | $28.04 | $28.38 | $27.89 | $28.37 | $24.84 | 324,319 |
| 2019-09-25 | $28.10 | $28.37 | $28.10 | $28.21 | $24.45 | 283,952 |
| 2019-09-24 | $28.33 | $28.42 | $27.96 | $28.06 | $24.32 | 288,732 |
| 2019-09-23 | $28.52 | $28.60 | $28.19 | $28.25 | $24.48 | 232,874 |
| 2019-09-20 | $28.48 | $28.59 | $28.25 | $28.52 | $24.72 | 704,364 |
| 2019-09-19 | $28.63 | $28.73 | $28.47 | $28.49 | $24.69 | 179,537 |
| 2019-09-18 | $28.90 | $28.91 | $28.10 | $28.46 | $24.66 | 320,683 |
| 2019-09-17 | $28.46 | $28.78 | $28.43 | $28.75 | $24.92 | 232,745 |
| 2019-09-16 | $28.26 | $28.48 | $28.24 | $28.39 | $24.60 | 202,886 |
| 2019-09-13 | $28.62 | $28.81 | $28.12 | $28.26 | $24.49 | 246,103 |
| 2019-09-12 | $28.73 | $28.81 | $28.38 | $28.63 | $24.81 | 245,230 |
| 2019-09-11 | $28.61 | $28.76 | $28.47 | $28.59 | $24.78 | 317,124 |
| 2019-09-10 | $28.81 | $28.81 | $28.44 | $28.67 | $24.85 | 282,173 |
| 2019-09-09 | $28.95 | $28.98 | $28.72 | $28.93 | $25.07 | 276,510 |
| 2019-09-06 | $28.90 | $29.06 | $28.80 | $28.98 | $25.12 | 325,038 |
| 2019-09-05 | $29.17 | $29.17 | $28.65 | $28.79 | $24.95 | 528,393 |
| 2019-09-04 | $28.88 | $29.23 | $28.78 | $29.21 | $25.31 | 239,286 |
| 2019-09-03 | $28.43 | $28.80 | $28.43 | $28.78 | $24.94 | 248,741 |
| 2019-08-30 | $28.61 | $28.67 | $28.20 | $28.49 | $24.69 | 411,560 |
| 2019-08-29 | $28.13 | $28.61 | $28.06 | $28.56 | $24.75 | 381,330 |
| 2019-08-28 | $27.81 | $28.03 | $27.77 | $28.00 | $24.27 | 280,574 |
| 2019-08-27 | $28.14 | $28.25 | $27.83 | $27.84 | $24.13 | 358,883 |
| 2019-08-26 | $28.07 | $28.21 | $27.82 | $28.07 | $24.33 | 219,515 |
| 2019-08-23 | $28.10 | $28.51 | $27.82 | $27.89 | $24.17 | 614,212 |
| 2019-08-22 | $27.93 | $28.27 | $27.90 | $28.15 | $24.40 | 330,492 |
| 2019-08-21 | $27.88 | $27.98 | $27.75 | $27.90 | $24.18 | 160,150 |
| 2019-08-20 | $28.21 | $28.24 | $27.77 | $27.78 | $24.08 | 172,888 |
| 2019-08-19 | $28.08 | $28.25 | $27.88 | $28.20 | $24.44 | 140,465 |
| 2019-08-16 | $27.85 | $28.08 | $27.81 | $27.99 | $24.26 | 311,023 |
| 2019-08-15 | $27.54 | $27.94 | $27.49 | $27.84 | $24.13 | 401,787 |
| 2019-08-14 | $27.75 | $27.94 | $27.37 | $27.51 | $23.84 | 430,318 |
| 2019-08-13 | $27.56 | $27.82 | $27.50 | $27.71 | $24.01 | 250,936 |
| 2019-08-12 | $27.63 | $27.73 | $27.45 | $27.54 | $23.87 | 243,122 |
| 2019-08-09 | $27.70 | $27.78 | $27.45 | $27.69 | $24.00 | 314,033 |
| 2019-08-08 | $27.53 | $27.83 | $27.35 | $27.76 | $24.06 | 287,270 |
| 2019-08-07 | $27.13 | $27.56 | $26.83 | $27.48 | $23.82 | 324,321 |
| 2019-08-06 | $26.84 | $27.26 | $26.73 | $27.17 | $23.55 | 318,131 |
| 2019-08-05 | $27.00 | $27.07 | $26.43 | $26.85 | $23.27 | 369,566 |
| 2019-08-02 | $27.13 | $27.39 | $26.99 | $27.10 | $23.49 | 551,130 |
| 2019-08-01 | $27.17 | $27.39 | $26.90 | $27.04 | $23.43 | 470,486 |
| 2019-07-31 | $26.47 | $27.26 | $26.23 | $26.94 | $23.35 | 882,496 |
| 2019-07-30 | $26.98 | $27.42 | $26.90 | $26.93 | $23.34 | 476,570 |
| 2019-07-29 | $27.06 | $27.33 | $27.05 | $27.10 | $23.49 | 210,274 |
| 2019-07-26 | $27.04 | $27.23 | $26.96 | $27.05 | $23.44 | 330,316 |
| 2019-07-25 | $27.26 | $27.26 | $26.88 | $26.88 | $23.30 | 453,593 |
| 2019-07-24 | $27.03 | $27.28 | $26.70 | $27.21 | $23.58 | 512,847 |
| 2019-07-23 | $26.79 | $27.02 | $26.58 | $27.02 | $23.42 | 220,486 |
| 2019-07-22 | $26.73 | $26.85 | $26.47 | $26.76 | $23.19 | 248,220 |
| 2019-07-19 | $27.22 | $27.41 | $26.70 | $26.72 | $23.16 | 298,787 |
| 2019-07-18 | $27.23 | $27.35 | $27.07 | $27.30 | $23.66 | 288,835 |
| 2019-07-17 | $27.36 | $27.53 | $27.00 | $27.25 | $23.62 | 729,389 |
| 2019-07-16 | $27.57 | $27.61 | $27.23 | $27.36 | $23.71 | 570,983 |
| 2019-07-15 | $27.79 | $27.90 | $27.63 | $27.64 | $23.95 | 239,197 |
| 2019-07-12 | $27.88 | $27.90 | $27.57 | $27.74 | $24.04 | 244,257 |
| 2019-07-11 | $28.01 | $28.09 | $27.76 | $27.84 | $24.13 | 880,701 |
| 2019-07-10 | $27.97 | $28.15 | $27.68 | $28.07 | $24.33 | 271,590 |
| 2019-07-09 | $27.87 | $28.00 | $27.81 | $27.89 | $24.17 | 498,798 |
| 2019-07-08 | $27.88 | $27.98 | $27.71 | $27.87 | $24.15 | 222,619 |
| 2019-07-05 | $27.79 | $27.92 | $27.36 | $27.92 | $24.20 | 517,617 |
| 2019-07-03 | $27.72 | $27.97 | $27.71 | $27.95 | $24.22 | 99,418 |
| 2019-07-02 | $27.15 | $27.68 | $27.12 | $27.65 | $23.96 | 281,445 |
| 2019-07-01 | $27.43 | $27.46 | $26.65 | $27.07 | $23.46 | 468,120 |
| 2019-06-28 | $27.19 | $27.78 | $27.19 | $27.33 | $23.69 | 1,773,773 |
| 2019-06-27 | $27.14 | $27.37 | $27.09 | $27.16 | $23.54 | 397,610 |
| 2019-06-26 | $28.17 | $28.17 | $27.13 | $27.30 | $23.41 | 681,945 |
| 2019-06-25 | $28.24 | $28.46 | $28.09 | $28.18 | $24.17 | 542,619 |
| 2019-06-24 | $28.44 | $28.44 | $27.98 | $28.16 | $24.15 | 361,780 |
| 2019-06-21 | $28.61 | $28.65 | $28.32 | $28.32 | $24.29 | 587,596 |
| 2019-06-20 | $28.81 | $28.89 | $28.65 | $28.70 | $24.61 | 320,000 |
| 2019-06-19 | $28.54 | $28.82 | $28.33 | $28.76 | $24.66 | 235,174 |
| 2019-06-18 | $28.89 | $29.07 | $28.41 | $28.62 | $24.54 | 260,646 |
| 2019-06-17 | $28.52 | $28.82 | $28.30 | $28.74 | $24.65 | 633,324 |
| 2019-06-14 | $28.38 | $28.62 | $28.31 | $28.53 | $24.47 | 316,629 |
| 2019-06-13 | $28.26 | $28.47 | $28.18 | $28.39 | $24.35 | 493,988 |
| 2019-06-12 | $27.88 | $28.30 | $27.88 | $28.22 | $24.20 | 437,390 |
| 2019-06-11 | $28.03 | $28.03 | $27.36 | $27.82 | $23.86 | 1,095,264 |
| 2019-06-10 | $28.27 | $28.32 | $27.73 | $27.92 | $23.94 | 606,449 |
| 2019-06-07 | $28.71 | $28.76 | $28.29 | $28.30 | $24.27 | 838,772 |
| 2019-06-06 | $28.83 | $28.87 | $28.35 | $28.61 | $24.53 | 567,136 |
| 2019-06-05 | $28.29 | $28.79 | $28.10 | $28.78 | $24.68 | 776,050 |
| 2019-06-04 | $28.42 | $28.67 | $27.81 | $28.19 | $24.17 | 1,174,123 |
| 2019-06-03 | $28.87 | $28.92 | $28.27 | $28.40 | $24.35 | 720,428 |
| 2019-05-31 | $28.60 | $29.00 | $28.51 | $28.76 | $24.66 | 283,507 |
| 2019-05-30 | $28.69 | $28.89 | $28.58 | $28.75 | $24.65 | 216,802 |
| 2019-05-29 | $28.89 | $28.89 | $28.43 | $28.63 | $24.55 | 225,272 |
| 2019-05-28 | $29.28 | $29.44 | $28.97 | $28.99 | $24.86 | 405,366 |
| 2019-05-24 | $29.31 | $29.45 | $28.98 | $29.19 | $25.03 | 302,274 |
| 2019-05-23 | $29.06 | $29.28 | $28.99 | $29.18 | $25.02 | 387,355 |
| 2019-05-22 | $29.24 | $29.24 | $28.95 | $29.17 | $25.02 | 276,437 |
| 2019-05-21 | $29.04 | $29.21 | $28.97 | $29.20 | $25.04 | 199,837 |
| 2019-05-20 | $29.17 | $29.17 | $28.73 | $28.95 | $24.83 | 273,691 |
| 2019-05-17 | $28.98 | $29.23 | $28.92 | $29.23 | $25.07 | 223,934 |
| 2019-05-16 | $28.95 | $29.20 | $28.91 | $29.18 | $25.02 | 253,449 |
| 2019-05-15 | $28.71 | $29.06 | $28.17 | $28.95 | $24.83 | 286,550 |
| 2019-05-14 | $29.18 | $29.21 | $28.85 | $29.01 | $24.88 | 368,775 |
| 2019-05-13 | $28.62 | $29.16 | $28.52 | $29.12 | $24.97 | 332,403 |
| 2019-05-10 | $28.56 | $28.90 | $28.43 | $28.84 | $24.73 | 258,328 |
| 2019-05-09 | $28.57 | $28.68 | $28.23 | $28.65 | $24.57 | 267,001 |
| 2019-05-08 | $28.49 | $28.77 | $28.45 | $28.57 | $24.50 | 424,814 |
| 2019-05-07 | $28.93 | $28.98 | $28.19 | $28.44 | $24.39 | 379,701 |
| 2019-05-06 | $28.66 | $28.96 | $28.56 | $28.96 | $24.84 | 455,111 |
| 2019-05-03 | $28.61 | $28.81 | $28.41 | $28.78 | $24.68 | 274,856 |
| 2019-05-02 | $28.31 | $28.57 | $28.13 | $28.56 | $24.49 | 407,689 |
| 2019-05-01 | $28.41 | $28.66 | $28.14 | $28.30 | $24.27 | 853,879 |
| 2019-04-30 | $28.23 | $28.55 | $28.00 | $28.44 | $24.39 | 451,539 |
| 2019-04-29 | $28.27 | $28.46 | $28.08 | $28.19 | $24.17 | 338,895 |
| 2019-04-26 | $28.36 | $28.43 | $28.08 | $28.29 | $24.26 | 282,434 |
| 2019-04-25 | $28.09 | $28.23 | $27.72 | $28.18 | $24.17 | 537,193 |
| 2019-04-24 | $28.05 | $28.70 | $27.85 | $28.12 | $24.11 | 497,812 |
| 2019-04-23 | $27.61 | $28.32 | $27.50 | $28.31 | $24.28 | 453,938 |
| 2019-04-22 | $28.20 | $28.20 | $27.32 | $27.76 | $23.81 | 252,980 |
| 2019-04-18 | $27.61 | $28.19 | $27.52 | $28.18 | $24.17 | 275,676 |
| 2019-04-17 | $28.16 | $28.16 | $27.42 | $27.69 | $23.75 | 370,389 |
| 2019-04-16 | $28.99 | $29.03 | $27.88 | $28.06 | $24.06 | 215,694 |
| 2019-04-15 | $28.90 | $29.07 | $28.77 | $28.97 | $24.84 | 266,446 |
| 2019-04-12 | $29.10 | $29.10 | $28.82 | $28.91 | $24.79 | 186,250 |
| 2019-04-11 | $29.28 | $29.28 | $28.94 | $29.11 | $24.96 | 151,492 |
| 2019-04-10 | $28.88 | $29.34 | $28.88 | $29.26 | $25.09 | 378,028 |
| 2019-04-09 | $29.15 | $29.24 | $28.81 | $28.81 | $24.71 | 356,369 |
| 2019-04-08 | $29.39 | $29.39 | $28.97 | $29.16 | $25.01 | 295,032 |
| 2019-04-05 | $29.14 | $29.47 | $29.14 | $29.47 | $25.27 | 288,344 |
| 2019-04-04 | $29.30 | $29.30 | $28.96 | $29.15 | $25.00 | 279,975 |
| 2019-04-03 | $29.75 | $29.75 | $29.26 | $29.34 | $25.16 | 188,947 |
| 2019-04-02 | $29.36 | $29.85 | $28.94 | $29.67 | $25.44 | 378,833 |
| 2019-04-01 | $29.59 | $29.60 | $29.01 | $29.33 | $25.15 | 1,865,452 |
| 2019-03-29 | $29.65 | $29.65 | $29.20 | $29.60 | $25.38 | 348,531 |
| 2019-03-28 | $29.33 | $29.62 | $29.21 | $29.60 | $25.38 | 211,751 |
| 2019-03-27 | $29.38 | $29.61 | $29.19 | $29.54 | $25.09 | 211,628 |
| 2019-03-26 | $29.22 | $29.49 | $29.12 | $29.41 | $24.98 | 197,184 |
| 2019-03-25 | $28.98 | $29.32 | $28.81 | $29.13 | $24.74 | 269,544 |
| 2019-03-22 | $29.21 | $29.54 | $28.95 | $28.95 | $24.59 | 291,495 |
| 2019-03-21 | $28.32 | $29.23 | $28.32 | $29.21 | $24.81 | 229,490 |
| 2019-03-20 | $28.27 | $28.66 | $28.08 | $28.33 | $24.06 | 289,586 |
| 2019-03-19 | $28.34 | $28.53 | $28.24 | $28.30 | $24.04 | 224,097 |
| 2019-03-18 | $28.55 | $28.79 | $28.17 | $28.35 | $24.08 | 470,184 |
| 2019-03-15 | $29.04 | $29.04 | $28.46 | $28.47 | $24.18 | 671,896 |
| 2019-03-14 | $29.12 | $29.16 | $28.92 | $29.05 | $24.67 | 308,148 |
| 2019-03-13 | $28.98 | $29.27 | $28.95 | $29.03 | $24.66 | 225,725 |
| 2019-03-12 | $28.69 | $28.96 | $28.62 | $28.92 | $24.56 | 248,147 |
| 2019-03-11 | $28.32 | $28.74 | $28.22 | $28.68 | $24.36 | 449,302 |
| 2019-03-08 | $27.91 | $28.23 | $27.91 | $28.20 | $23.95 | 306,851 |
| 2019-03-07 | $28.09 | $28.32 | $27.88 | $27.92 | $23.71 | 301,821 |
| 2019-03-06 | $27.98 | $28.21 | $27.92 | $28.06 | $23.83 | 383,773 |
| 2019-03-05 | $27.89 | $28.25 | $27.78 | $27.98 | $23.76 | 309,767 |
| 2019-03-04 | $27.63 | $28.00 | $27.52 | $27.96 | $23.75 | 648,405 |
| 2019-03-01 | $27.35 | $27.71 | $26.76 | $27.62 | $23.46 | 523,171 |
| 2019-02-28 | $27.35 | $27.62 | $27.13 | $27.39 | $23.26 | 283,803 |
| 2019-02-27 | $27.35 | $27.46 | $26.97 | $27.34 | $23.22 | 181,753 |
| 2019-02-26 | $27.66 | $27.78 | $27.34 | $27.46 | $23.32 | 145,099 |
| 2019-02-25 | $27.90 | $28.06 | $27.55 | $27.61 | $23.45 | 195,591 |
| 2019-02-22 | $27.54 | $28.18 | $27.52 | $27.86 | $23.66 | 481,798 |
| 2019-02-21 | $27.49 | $27.65 | $27.32 | $27.49 | $23.35 | 496,092 |
| 2019-02-20 | $27.68 | $27.77 | $27.37 | $27.61 | $23.45 | 418,689 |
| 2019-02-19 | $27.70 | $27.90 | $27.61 | $27.64 | $23.48 | 203,903 |
| 2019-02-15 | $28.14 | $28.14 | $27.81 | $27.86 | $23.66 | 259,090 |
| 2019-02-14 | $28.08 | $28.29 | $27.60 | $28.06 | $23.83 | 271,753 |
| 2019-02-13 | $28.13 | $28.21 | $27.86 | $28.08 | $23.85 | 490,686 |
| 2019-02-12 | $28.61 | $28.61 | $28.17 | $28.18 | $23.93 | 251,942 |
| 2019-02-11 | $28.47 | $28.68 | $28.34 | $28.57 | $24.26 | 376,688 |
| 2019-02-08 | $28.30 | $28.57 | $28.22 | $28.44 | $24.15 | 218,218 |
| 2019-02-07 | $28.07 | $28.41 | $27.96 | $28.34 | $24.07 | 351,522 |
| 2019-02-06 | $28.21 | $28.30 | $27.96 | $28.09 | $23.86 | 145,883 |
| 2019-02-05 | $28.13 | $28.27 | $27.83 | $28.25 | $23.99 | 293,693 |
| 2019-02-04 | $27.80 | $28.11 | $27.60 | $28.06 | $23.83 | 220,352 |
| 2019-02-01 | $28.28 | $28.37 | $27.29 | $27.81 | $23.62 | 504,495 |
| 2019-01-31 | $27.80 | $28.26 | $27.60 | $28.24 | $23.98 | 447,610 |
| 2019-01-30 | $27.65 | $27.94 | $27.60 | $27.83 | $23.64 | 218,981 |
| 2019-01-29 | $27.39 | $27.74 | $27.26 | $27.66 | $23.49 | 194,993 |
| 2019-01-28 | $26.98 | $27.42 | $26.96 | $27.41 | $23.28 | 371,635 |
| 2019-01-25 | $26.93 | $27.10 | $26.75 | $27.09 | $23.01 | 289,944 |
| 2019-01-24 | $26.60 | $26.92 | $26.39 | $26.85 | $22.80 | 248,657 |
| 2019-01-23 | $26.64 | $26.84 | $26.50 | $26.59 | $22.58 | 192,136 |
| 2019-01-22 | $26.37 | $26.68 | $26.37 | $26.67 | $22.65 | 285,914 |
| 2019-01-18 | $26.62 | $26.63 | $26.28 | $26.44 | $22.46 | 264,797 |
| 2019-01-17 | $26.49 | $26.71 | $26.36 | $26.60 | $22.59 | 316,040 |
| 2019-01-16 | $26.46 | $26.69 | $26.43 | $26.62 | $22.61 | 226,746 |
| 2019-01-15 | $26.07 | $26.52 | $26.07 | $26.51 | $22.52 | 241,053 |
| 2019-01-14 | $26.32 | $26.34 | $25.87 | $26.01 | $22.09 | 275,675 |
| 2019-01-11 | $25.95 | $26.32 | $25.91 | $26.31 | $22.35 | 182,615 |
| 2019-01-10 | $25.76 | $26.18 | $25.56 | $26.03 | $22.11 | 298,833 |
| 2019-01-09 | $25.94 | $26.02 | $25.43 | $25.84 | $21.95 | 266,056 |
| 2019-01-08 | $25.38 | $26.00 | $25.34 | $25.85 | $21.95 | 374,855 |
| 2019-01-07 | $25.41 | $25.48 | $25.17 | $25.33 | $21.51 | 636,109 |
| 2019-01-04 | $25.36 | $25.83 | $25.17 | $25.29 | $21.48 | 546,028 |
| 2019-01-03 | $25.08 | $25.63 | $24.97 | $25.29 | $21.48 | 422,362 |
| 2019-01-02 | $25.99 | $25.99 | $25.09 | $25.35 | $21.29 | 432,136 |
| 2018-12-31 | $26.13 | $26.21 | $25.57 | $26.20 | $22.00 | 322,665 |
| 2018-12-28 | $26.01 | $26.38 | $25.65 | $26.03 | $21.86 | 396,985 |
| 2018-12-27 | $25.90 | $25.93 | $25.05 | $25.93 | $21.78 | 660,730 |
| 2018-12-26 | $25.41 | $26.17 | $25.00 | $26.14 | $21.95 | 383,473 |
| 2018-12-24 | $26.23 | $26.41 | $25.23 | $25.34 | $21.28 | 202,582 |
| 2018-12-21 | $26.79 | $27.13 | $26.04 | $26.33 | $22.11 | 799,402 |
| 2018-12-20 | $27.03 | $27.24 | $26.54 | $26.68 | $22.41 | 288,532 |
| 2018-12-19 | $27.13 | $27.41 | $26.82 | $26.99 | $22.67 | 405,880 |
| 2018-12-18 | $26.73 | $27.36 | $26.67 | $27.10 | $22.76 | 404,167 |
| 2018-12-17 | $27.44 | $27.64 | $26.50 | $26.54 | $22.29 | 457,238 |
| 2018-12-14 | $27.42 | $27.72 | $27.30 | $27.39 | $23.00 | 305,981 |
| 2018-12-13 | $27.47 | $27.83 | $27.47 | $27.53 | $23.12 | 334,705 |
| 2018-12-12 | $28.00 | $28.29 | $27.38 | $27.46 | $23.06 | 417,214 |
| 2018-12-11 | $27.81 | $28.07 | $27.67 | $27.76 | $23.31 | 465,156 |
| 2018-12-10 | $28.35 | $28.35 | $27.30 | $27.65 | $23.22 | 460,573 |
| 2018-12-07 | $28.45 | $28.54 | $28.00 | $28.24 | $23.72 | 745,733 |
| 2018-12-06 | $27.49 | $28.41 | $27.32 | $28.38 | $23.83 | 503,826 |
| 2018-12-04 | $27.85 | $28.08 | $27.41 | $27.51 | $23.10 | 375,157 |
| 2018-12-03 | $27.82 | $27.92 | $27.30 | $27.92 | $23.45 | 319,415 |
| 2018-11-30 | $27.74 | $27.83 | $27.31 | $27.74 | $23.30 | 792,730 |
| 2018-11-29 | $27.36 | $27.75 | $27.14 | $27.71 | $23.27 | 331,384 |
| 2018-11-28 | $26.96 | $27.41 | $26.76 | $27.32 | $22.94 | 267,172 |
| 2018-11-27 | $26.82 | $27.14 | $26.75 | $26.96 | $22.64 | 214,947 |
| 2018-11-26 | $27.17 | $27.25 | $26.70 | $26.82 | $22.52 | 182,944 |
| 2018-11-23 | $26.80 | $27.18 | $26.61 | $27.07 | $22.73 | 100,125 |
| 2018-11-21 | $26.87 | $27.19 | $26.80 | $26.82 | $22.52 | 286,113 |
| 2018-11-20 | $26.75 | $27.02 | $26.65 | $26.95 | $22.63 | 259,675 |
| 2018-11-19 | $26.96 | $27.22 | $26.58 | $26.82 | $22.52 | 163,067 |
| 2018-11-16 | $26.32 | $26.93 | $26.32 | $26.92 | $22.61 | 500,210 |
| 2018-11-15 | $26.63 | $26.71 | $26.30 | $26.54 | $22.29 | 472,888 |
| 2018-11-14 | $27.12 | $27.33 | $26.69 | $26.69 | $22.41 | 423,499 |
| 2018-11-13 | $27.19 | $27.21 | $26.70 | $27.03 | $22.70 | 258,419 |
| 2018-11-12 | $27.05 | $27.29 | $26.96 | $27.06 | $22.72 | 196,299 |
| 2018-11-09 | $27.13 | $27.25 | $26.88 | $27.02 | $22.69 | 194,146 |
| 2018-11-08 | $27.08 | $27.25 | $26.85 | $27.16 | $22.81 | 209,917 |
| 2018-11-07 | $26.61 | $27.23 | $26.52 | $27.14 | $22.79 | 288,449 |
| 2018-11-06 | $26.29 | $26.53 | $26.16 | $26.50 | $22.25 | 233,180 |
| 2018-11-05 | $26.02 | $26.48 | $25.98 | $26.30 | $22.09 | 288,636 |
| 2018-11-02 | $26.21 | $26.21 | $25.47 | $25.97 | $21.81 | 349,679 |
| 2018-11-01 | $26.02 | $26.24 | $25.88 | $26.16 | $21.97 | 477,712 |
| 2018-10-31 | $27.04 | $27.06 | $25.82 | $26.08 | $21.90 | 527,125 |
| 2018-10-30 | $25.83 | $27.11 | $25.83 | $26.93 | $22.61 | 343,652 |
| 2018-10-29 | $26.39 | $26.67 | $26.11 | $26.48 | $22.24 | 240,084 |
| 2018-10-26 | $26.66 | $26.71 | $25.78 | $26.13 | $21.94 | 334,289 |
| 2018-10-25 | $26.26 | $26.81 | $25.93 | $26.76 | $22.47 | 298,581 |
| 2018-10-24 | $25.79 | $26.44 | $25.79 | $26.28 | $22.07 | 284,952 |
| 2018-10-23 | $25.57 | $26.00 | $25.37 | $25.79 | $21.66 | 386,842 |
| 2018-10-22 | $25.88 | $26.15 | $25.68 | $25.73 | $21.61 | 767,530 |
| 2018-10-19 | $25.76 | $25.89 | $25.54 | $25.81 | $21.67 | 172,357 |
| 2018-10-18 | $25.93 | $26.22 | $25.71 | $25.75 | $21.62 | 209,588 |
| 2018-10-17 | $25.87 | $26.01 | $25.62 | $25.94 | $21.78 | 408,235 |
| 2018-10-16 | $25.09 | $25.93 | $24.91 | $25.87 | $21.72 | 438,323 |
| 2018-10-15 | $24.87 | $25.16 | $24.81 | $25.00 | $20.99 | 270,482 |
| 2018-10-12 | $25.35 | $25.41 | $24.71 | $24.85 | $20.87 | 250,121 |
| 2018-10-11 | $25.44 | $25.54 | $24.98 | $25.12 | $21.09 | 452,153 |
| 2018-10-10 | $25.79 | $26.23 | $25.43 | $25.44 | $21.36 | 600,402 |
| 2018-10-09 | $25.59 | $25.97 | $25.55 | $25.82 | $21.68 | 338,280 |
| 2018-10-08 | $25.05 | $25.64 | $25.05 | $25.61 | $21.51 | 256,704 |
| 2018-10-05 | $24.98 | $25.25 | $24.96 | $24.96 | $20.96 | 390,542 |
| 2018-10-04 | $24.89 | $25.04 | $24.58 | $24.95 | $20.95 | 316,121 |
| 2018-10-03 | $25.28 | $25.48 | $24.96 | $25.04 | $21.03 | 268,354 |
| 2018-10-02 | $25.34 | $25.34 | $25.16 | $25.23 | $21.19 | 282,045 |
| 2018-10-01 | $25.71 | $25.71 | $25.30 | $25.31 | $21.25 | 301,935 |
| 2018-09-28 | $25.29 | $25.70 | $25.18 | $25.69 | $21.57 | 679,678 |
| 2018-09-27 | $24.90 | $25.32 | $24.81 | $25.30 | $21.25 | 545,005 |
| 2018-09-26 | $25.70 | $25.74 | $25.01 | $25.03 | $20.79 | 385,804 |
| 2018-09-25 | $25.29 | $25.79 | $25.29 | $25.75 | $21.39 | 390,358 |
| 2018-09-24 | $25.63 | $25.67 | $25.21 | $25.26 | $20.98 | 402,330 |
| 2018-09-21 | $25.85 | $25.90 | $25.66 | $25.69 | $21.34 | 1,636,013 |
| 2018-09-20 | $25.56 | $25.99 | $25.40 | $25.98 | $21.58 | 278,973 |
| 2018-09-19 | $26.14 | $26.14 | $25.42 | $25.52 | $21.20 | 390,678 |
| 2018-09-18 | $26.18 | $26.26 | $25.89 | $26.14 | $21.72 | 362,417 |
| 2018-09-17 | $26.19 | $26.28 | $26.00 | $26.16 | $21.73 | 380,078 |
| 2018-09-14 | $26.32 | $26.32 | $25.97 | $26.27 | $21.82 | 327,432 |
| 2018-09-13 | $26.52 | $26.64 | $26.38 | $26.39 | $21.92 | 410,448 |
| 2018-09-12 | $26.44 | $26.55 | $26.26 | $26.45 | $21.97 | 204,312 |
| 2018-09-11 | $26.45 | $26.57 | $26.34 | $26.44 | $21.96 | 251,760 |
| 2018-09-10 | $26.59 | $26.72 | $26.35 | $26.51 | $22.02 | 298,402 |
| 2018-09-07 | $26.67 | $26.74 | $26.35 | $26.47 | $21.99 | 378,102 |
| 2018-09-06 | $26.82 | $26.97 | $26.66 | $26.80 | $22.26 | 406,989 |
| 2018-09-05 | $26.72 | $26.92 | $26.54 | $26.79 | $22.26 | 458,086 |
| 2018-09-04 | $26.88 | $27.12 | $26.62 | $26.82 | $22.28 | 342,804 |
| 2018-08-31 | $26.93 | $27.12 | $26.80 | $26.94 | $22.38 | 608,269 |
| 2018-08-30 | $27.09 | $27.11 | $26.87 | $26.97 | $22.41 | 292,539 |
| 2018-08-29 | $27.10 | $27.24 | $27.02 | $27.07 | $22.49 | 400,764 |
| 2018-08-28 | $26.92 | $27.11 | $26.83 | $27.06 | $22.48 | 263,130 |
| 2018-08-27 | $26.90 | $27.12 | $26.82 | $26.91 | $22.36 | 377,712 |
| 2018-08-24 | $26.70 | $27.01 | $26.65 | $26.93 | $22.37 | 301,799 |
| 2018-08-23 | $26.99 | $27.11 | $26.70 | $26.70 | $22.18 | 322,257 |
| 2018-08-22 | $26.98 | $27.07 | $26.71 | $26.97 | $22.41 | 348,994 |
| 2018-08-21 | $27.18 | $27.33 | $26.93 | $27.03 | $22.45 | 444,337 |
| 2018-08-20 | $27.34 | $27.48 | $27.21 | $27.24 | $22.63 | 326,803 |
| 2018-08-17 | $26.97 | $27.25 | $26.86 | $27.20 | $22.60 | 257,437 |
| 2018-08-16 | $26.72 | $26.99 | $26.71 | $26.96 | $22.40 | 369,690 |
| 2018-08-15 | $26.48 | $26.81 | $26.45 | $26.72 | $22.20 | 286,778 |
| 2018-08-14 | $25.99 | $26.62 | $25.99 | $26.48 | $22.00 | 577,860 |
| 2018-08-13 | $26.12 | $26.17 | $25.80 | $26.01 | $21.61 | 293,775 |
| 2018-08-10 | $26.18 | $26.45 | $25.98 | $26.01 | $21.61 | 360,648 |
| 2018-08-09 | $26.08 | $26.38 | $26.08 | $26.17 | $21.74 | 289,626 |
| 2018-08-08 | $26.11 | $26.35 | $25.92 | $26.06 | $21.65 | 311,669 |
| 2018-08-07 | $26.16 | $26.37 | $25.74 | $26.09 | $21.67 | 409,701 |
| 2018-08-06 | $26.00 | $26.46 | $25.93 | $26.12 | $21.70 | 622,101 |
| 2018-08-03 | $26.00 | $26.11 | $25.70 | $25.96 | $21.57 | 2,824,621 |
| 2018-08-02 | $25.09 | $25.89 | $25.07 | $25.77 | $21.41 | 601,949 |
| 2018-08-01 | $24.71 | $25.18 | $24.59 | $25.13 | $20.88 | 317,404 |
| 2018-07-31 | $24.73 | $25.03 | $24.60 | $24.90 | $20.69 | 616,151 |
| 2018-07-30 | $24.83 | $24.98 | $24.60 | $24.98 | $20.75 | 288,119 |
| 2018-07-27 | $24.99 | $24.99 | $24.53 | $24.76 | $20.57 | 220,073 |
| 2018-07-26 | $25.00 | $25.41 | $24.66 | $24.89 | $20.68 | 412,559 |
| 2018-07-25 | $24.60 | $24.88 | $24.47 | $24.74 | $20.55 | 292,086 |
| 2018-07-24 | $24.69 | $24.76 | $24.43 | $24.65 | $20.48 | 382,243 |
| 2018-07-23 | $24.84 | $24.84 | $24.51 | $24.69 | $20.51 | 313,107 |
| 2018-07-20 | $25.11 | $25.19 | $24.78 | $24.86 | $20.65 | 360,289 |
| 2018-07-19 | $24.64 | $25.23 | $24.58 | $25.10 | $20.85 | 465,206 |
| 2018-07-18 | $24.62 | $24.77 | $24.49 | $24.71 | $20.53 | 242,283 |
| 2018-07-17 | $24.85 | $24.96 | $24.60 | $24.65 | $20.48 | 298,353 |
| 2018-07-16 | $24.90 | $24.90 | $24.63 | $24.81 | $20.61 | 162,803 |
| 2018-07-13 | $24.98 | $25.18 | $24.84 | $24.88 | $20.67 | 163,717 |
| 2018-07-12 | $24.94 | $25.18 | $24.90 | $24.93 | $20.71 | 316,677 |
| 2018-07-11 | $24.84 | $25.02 | $24.83 | $24.95 | $20.73 | 203,588 |
| 2018-07-10 | $24.96 | $25.06 | $24.73 | $24.82 | $20.62 | 267,041 |
| 2018-07-09 | $25.49 | $25.58 | $24.80 | $24.95 | $20.73 | 428,930 |
| 2018-07-06 | $25.50 | $25.57 | $25.32 | $25.49 | $21.18 | 368,451 |
| 2018-07-05 | $25.13 | $25.44 | $24.96 | $25.43 | $21.13 | 341,941 |
| 2018-07-03 | $24.71 | $25.13 | $24.60 | $25.08 | $20.83 | 216,292 |
| 2018-07-02 | $24.62 | $24.83 | $24.21 | $24.68 | $20.50 | 349,328 |
| 2018-06-29 | $24.69 | $24.84 | $24.45 | $24.63 | $20.46 | 531,010 |
| 2018-06-28 | $24.49 | $24.82 | $24.42 | $24.80 | $20.60 | 547,113 |
| 2018-06-27 | $24.80 | $24.90 | $24.59 | $24.75 | $20.34 | 713,334 |
| 2018-06-26 | $24.36 | $24.96 | $24.32 | $24.82 | $20.39 | 524,470 |
| 2018-06-25 | $23.89 | $24.39 | $23.79 | $24.30 | $19.97 | 454,756 |
| 2018-06-22 | $23.54 | $23.99 | $23.45 | $23.93 | $19.66 | 1,294,309 |
| 2018-06-21 | $23.29 | $23.64 | $23.21 | $23.50 | $19.31 | 667,422 |
| 2018-06-20 | $22.86 | $23.40 | $22.83 | $23.26 | $19.11 | 581,669 |
| 2018-06-19 | $22.96 | $23.18 | $22.83 | $22.85 | $18.77 | 283,941 |
| 2018-06-18 | $23.13 | $23.27 | $22.99 | $23.05 | $18.94 | 249,512 |
| 2018-06-15 | $22.97 | $23.29 | $22.97 | $23.19 | $19.05 | 638,788 |
| 2018-06-14 | $22.82 | $23.02 | $22.77 | $22.99 | $18.89 | 214,912 |
| 2018-06-13 | $22.99 | $23.16 | $22.67 | $22.80 | $18.73 | 258,459 |
| 2018-06-12 | $22.69 | $23.09 | $22.64 | $23.02 | $18.91 | 418,162 |
| 2018-06-11 | $22.83 | $22.87 | $22.70 | $22.74 | $18.68 | 267,491 |
| 2018-06-08 | $22.79 | $22.93 | $22.76 | $22.85 | $18.77 | 352,599 |
| 2018-06-07 | $22.90 | $22.99 | $22.67 | $22.87 | $18.79 | 215,315 |
| 2018-06-06 | $22.96 | $23.06 | $22.82 | $22.90 | $18.82 | 252,604 |
| 2018-06-05 | $23.06 | $23.09 | $22.88 | $23.02 | $18.91 | 211,481 |
| 2018-06-04 | $22.95 | $23.00 | $22.82 | $22.98 | $18.88 | 360,719 |
| 2018-06-01 | $22.92 | $22.92 | $22.64 | $22.88 | $18.80 | 694,942 |
| 2018-05-31 | $22.70 | $22.95 | $22.61 | $22.89 | $18.81 | 609,243 |
| 2018-05-30 | $22.59 | $22.91 | $22.39 | $22.79 | $18.72 | 233,979 |
| 2018-05-29 | $22.35 | $22.73 | $22.33 | $22.57 | $18.54 | 264,141 |
| 2018-05-25 | $22.34 | $22.61 | $22.34 | $22.47 | $18.46 | 447,307 |
| 2018-05-24 | $22.48 | $22.60 | $22.27 | $22.40 | $18.40 | 130,991 |
| 2018-05-23 | $22.20 | $22.69 | $22.20 | $22.49 | $18.48 | 231,481 |
| 2018-05-22 | $22.23 | $22.31 | $22.10 | $22.20 | $18.24 | 257,010 |
| 2018-05-21 | $22.12 | $22.35 | $21.96 | $22.30 | $18.32 | 211,932 |
| 2018-05-18 | $22.11 | $22.43 | $21.92 | $22.06 | $18.13 | 224,861 |
| 2018-05-17 | $22.07 | $22.36 | $21.92 | $22.04 | $18.11 | 147,526 |
| 2018-05-16 | $21.99 | $22.20 | $21.92 | $22.08 | $18.14 | 239,755 |
| 2018-05-15 | $22.40 | $22.40 | $21.92 | $21.94 | $18.03 | 324,155 |
| 2018-05-14 | $23.02 | $23.03 | $22.43 | $22.51 | $18.49 | 229,354 |
| 2018-05-11 | $23.12 | $23.26 | $23.01 | $23.02 | $18.91 | 151,001 |
| 2018-05-10 | $23.07 | $23.23 | $23.03 | $23.17 | $19.04 | 158,529 |
| 2018-05-09 | $22.75 | $23.08 | $22.66 | $23.07 | $18.95 | 335,939 |
| 2018-05-08 | $22.91 | $22.98 | $22.70 | $22.78 | $18.72 | 520,114 |
| 2018-05-07 | $22.78 | $23.16 | $22.75 | $22.90 | $18.82 | 702,693 |
| 2018-05-04 | $22.61 | $22.87 | $22.60 | $22.76 | $18.70 | 205,575 |
| 2018-05-03 | $22.70 | $22.77 | $22.54 | $22.62 | $18.59 | 276,761 |
| 2018-05-02 | $22.69 | $22.69 | $22.26 | $22.66 | $18.62 | 425,508 |
| 2018-05-01 | $22.72 | $22.80 | $22.38 | $22.72 | $18.67 | 308,579 |
| 2018-04-30 | $22.89 | $23.05 | $22.60 | $22.66 | $18.62 | 353,094 |
| 2018-04-27 | $22.70 | $23.01 | $22.68 | $22.89 | $18.81 | 274,630 |
| 2018-04-26 | $22.45 | $23.01 | $22.45 | $22.71 | $18.66 | 204,241 |
| 2018-04-25 | $22.32 | $22.55 | $22.14 | $22.47 | $18.46 | 225,447 |
| 2018-04-24 | $22.32 | $22.39 | $22.17 | $22.30 | $18.32 | 284,598 |
| 2018-04-23 | $22.45 | $22.52 | $22.14 | $22.21 | $18.25 | 225,973 |
| 2018-04-20 | $22.65 | $22.66 | $22.28 | $22.37 | $18.38 | 282,937 |
| 2018-04-19 | $22.96 | $23.06 | $22.51 | $22.66 | $18.62 | 343,581 |
| 2018-04-18 | $23.15 | $23.22 | $22.93 | $23.01 | $18.91 | 393,871 |
| 2018-04-17 | $22.96 | $23.35 | $22.96 | $23.16 | $19.03 | 530,238 |
| 2018-04-16 | $22.55 | $22.91 | $22.49 | $22.85 | $18.77 | 546,389 |
| 2018-04-13 | $22.41 | $22.51 | $21.98 | $22.48 | $18.47 | 585,320 |
| 2018-04-12 | $23.06 | $23.06 | $22.33 | $22.35 | $18.36 | 221,560 |
| 2018-04-11 | $22.91 | $23.15 | $22.91 | $22.96 | $18.86 | 264,789 |
| 2018-04-10 | $23.18 | $23.18 | $22.92 | $22.95 | $18.86 | 317,854 |
| 2018-04-09 | $22.96 | $23.13 | $22.85 | $23.03 | $18.92 | 251,263 |
| 2018-04-06 | $23.08 | $23.22 | $22.85 | $22.95 | $18.86 | 425,815 |
| 2018-04-05 | $23.07 | $23.18 | $22.79 | $23.11 | $18.99 | 257,309 |
| 2018-04-04 | $22.55 | $23.21 | $22.55 | $23.06 | $18.95 | 287,122 |
| 2018-04-03 | $22.64 | $22.83 | $22.51 | $22.68 | $18.63 | 335,491 |
| 2018-04-02 | $23.12 | $23.20 | $22.47 | $22.62 | $18.59 | 388,337 |
| 2018-03-29 | $23.01 | $23.42 | $22.92 | $23.09 | $18.97 | 755,043 |
| 2018-03-28 | $22.14 | $23.03 | $22.14 | $22.90 | $18.82 | 328,338 |
| 2018-03-27 | $22.27 | $22.46 | $21.96 | $22.31 | $18.11 | 276,036 |
| 2018-03-26 | $22.27 | $22.33 | $22.03 | $22.25 | $18.06 | 255,946 |
| 2018-03-23 | $22.39 | $22.51 | $22.10 | $22.13 | $17.97 | 358,327 |
| 2018-03-22 | $22.46 | $22.79 | $22.23 | $22.41 | $18.19 | 524,296 |
| 2018-03-21 | $22.45 | $22.80 | $22.39 | $22.56 | $18.32 | 254,903 |
| 2018-03-20 | $22.46 | $22.46 | $22.17 | $22.43 | $18.21 | 228,269 |
| 2018-03-19 | $22.51 | $22.58 | $22.15 | $22.44 | $18.22 | 206,167 |
| 2018-03-16 | $22.31 | $22.67 | $22.13 | $22.63 | $18.37 | 678,834 |
| 2018-03-15 | $22.46 | $22.59 | $22.16 | $22.27 | $18.08 | 279,533 |
| 2018-03-14 | $22.54 | $22.64 | $22.42 | $22.47 | $18.24 | 138,855 |
| 2018-03-13 | $22.56 | $22.79 | $22.47 | $22.50 | $18.27 | 178,501 |
| 2018-03-12 | $22.44 | $22.63 | $22.44 | $22.47 | $18.24 | 214,896 |
| 2018-03-09 | $22.62 | $22.62 | $22.30 | $22.43 | $18.21 | 225,503 |
| 2018-03-08 | $22.71 | $22.76 | $22.41 | $22.63 | $18.37 | 314,985 |
| 2018-03-07 | $22.24 | $22.68 | $22.15 | $22.63 | $18.37 | 247,110 |
| 2018-03-06 | $22.10 | $22.35 | $21.93 | $22.31 | $18.11 | 438,773 |
| 2018-03-05 | $22.23 | $22.54 | $21.99 | $22.05 | $17.90 | 499,835 |
| 2018-03-02 | $22.05 | $22.29 | $21.85 | $22.27 | $18.08 | 259,436 |
| 2018-03-01 | $21.85 | $22.44 | $21.79 | $22.13 | $17.97 | 505,296 |
| 2018-02-28 | $21.89 | $22.36 | $21.89 | $21.96 | $17.83 | 925,918 |
| 2018-02-27 | $21.70 | $21.92 | $21.41 | $21.78 | $17.68 | 553,205 |
| 2018-02-26 | $21.78 | $21.94 | $21.42 | $21.62 | $17.55 | 339,175 |
| 2018-02-23 | $21.54 | $21.84 | $21.48 | $21.72 | $17.63 | 308,037 |
| 2018-02-22 | $21.40 | $21.68 | $21.32 | $21.46 | $17.42 | 195,959 |
| 2018-02-21 | $21.99 | $22.29 | $21.28 | $21.33 | $17.32 | 334,168 |
| 2018-02-20 | $22.24 | $22.31 | $21.66 | $21.68 | $17.60 | 287,007 |
| 2018-02-16 | $22.30 | $22.55 | $22.26 | $22.34 | $18.14 | 322,462 |
| 2018-02-15 | $22.24 | $22.50 | $22.24 | $22.25 | $18.06 | 300,917 |
| 2018-02-14 | $22.42 | $22.42 | $22.10 | $22.17 | $18.00 | 264,663 |
| 2018-02-13 | $22.39 | $22.67 | $22.23 | $22.60 | $18.35 | 228,546 |
| 2018-02-12 | $22.34 | $22.56 | $21.64 | $22.49 | $18.26 | 379,705 |
| 2018-02-09 | $21.94 | $22.42 | $21.59 | $22.23 | $18.05 | 427,555 |
| 2018-02-08 | $22.42 | $22.56 | $21.76 | $21.77 | $17.67 | 386,761 |
| 2018-02-07 | $22.52 | $22.89 | $22.41 | $22.43 | $18.21 | 291,050 |
| 2018-02-06 | $22.21 | $22.63 | $22.13 | $22.51 | $18.28 | 396,822 |
| 2018-02-05 | $22.87 | $23.20 | $22.16 | $22.42 | $18.20 | 371,482 |
| 2018-02-02 | $22.88 | $23.15 | $22.62 | $22.94 | $18.62 | 388,043 |
| 2018-02-01 | $23.58 | $23.66 | $22.93 | $23.06 | $18.72 | 385,650 |
| 2018-01-31 | $23.60 | $23.68 | $23.27 | $23.60 | $19.16 | 329,620 |
| 2018-01-30 | $23.60 | $23.65 | $23.40 | $23.46 | $19.05 | 198,111 |
| 2018-01-29 | $24.04 | $24.20 | $23.56 | $23.64 | $19.19 | 353,840 |
| 2018-01-26 | $24.29 | $24.29 | $23.95 | $24.15 | $19.61 | 165,564 |
| 2018-01-25 | $24.23 | $24.24 | $23.91 | $24.18 | $19.63 | 271,895 |
| 2018-01-24 | $24.49 | $24.50 | $24.05 | $24.11 | $19.57 | 161,157 |
| 2018-01-23 | $24.14 | $24.45 | $24.14 | $24.42 | $19.83 | 141,491 |
| 2018-01-22 | $23.67 | $24.16 | $23.57 | $24.13 | $19.59 | 214,420 |
| 2018-01-19 | $23.65 | $23.85 | $23.55 | $23.68 | $19.23 | 304,778 |
| 2018-01-18 | $24.28 | $24.35 | $23.74 | $23.75 | $19.28 | 292,051 |
| 2018-01-17 | $24.33 | $24.46 | $24.23 | $24.37 | $19.79 | 265,475 |
| 2018-01-16 | $24.27 | $24.59 | $24.15 | $24.18 | $19.63 | 204,341 |
| 2018-01-12 | $24.40 | $24.41 | $24.05 | $24.10 | $19.57 | 312,801 |
| 2018-01-11 | $24.53 | $24.73 | $24.24 | $24.36 | $19.78 | 344,479 |
| 2018-01-10 | $25.06 | $25.10 | $24.43 | $24.49 | $19.88 | 366,312 |
| 2018-01-09 | $25.38 | $25.49 | $25.05 | $25.13 | $20.40 | 241,153 |
| 2018-01-08 | $25.23 | $25.47 | $25.06 | $25.42 | $20.64 | 242,864 |
| 2018-01-05 | $25.49 | $25.49 | $25.15 | $25.26 | $20.51 | 191,940 |
| 2018-01-04 | $25.78 | $25.89 | $25.40 | $25.42 | $20.64 | 127,715 |
| 2018-01-03 | $25.64 | $25.83 | $25.51 | $25.72 | $20.88 | 214,207 |
| 2018-01-02 | $25.71 | $25.71 | $25.47 | $25.62 | $20.80 | 232,836 |
| 2017-12-29 | $25.93 | $25.99 | $25.70 | $25.70 | $20.87 | 194,106 |
| 2017-12-28 | $25.51 | $25.96 | $25.51 | $25.89 | $21.02 | 161,676 |
| 2017-12-27 | $25.72 | $25.97 | $25.65 | $25.89 | $20.80 | 141,328 |
| 2017-12-26 | $25.53 | $25.70 | $25.49 | $25.63 | $20.59 | 120,518 |
| 2017-12-22 | $25.58 | $25.65 | $25.34 | $25.55 | $20.53 | 151,203 |
| 2017-12-21 | $25.83 | $25.83 | $25.48 | $25.51 | $20.49 | 145,050 |
| 2017-12-20 | $26.37 | $26.50 | $25.77 | $25.80 | $20.73 | 224,645 |
| 2017-12-19 | $26.65 | $26.95 | $26.23 | $26.31 | $21.14 | 453,401 |
| 2017-12-18 | $26.67 | $26.96 | $26.60 | $26.64 | $21.40 | 329,919 |
| 2017-12-15 | $26.10 | $26.66 | $26.10 | $26.61 | $21.38 | 823,262 |
| 2017-12-14 | $26.10 | $26.16 | $25.86 | $26.12 | $20.98 | 217,371 |
| 2017-12-13 | $25.78 | $26.16 | $25.78 | $26.14 | $21.00 | 214,336 |
| 2017-12-12 | $25.68 | $25.87 | $25.55 | $25.81 | $20.73 | 231,005 |
| 2017-12-11 | $25.32 | $25.72 | $25.31 | $25.69 | $20.64 | 224,852 |
| 2017-12-08 | $25.35 | $25.51 | $25.34 | $25.36 | $20.37 | 98,262 |
| 2017-12-07 | $25.29 | $25.39 | $25.11 | $25.34 | $20.36 | 218,148 |
| 2017-12-06 | $25.36 | $25.55 | $25.18 | $25.34 | $20.36 | 90,778 |
| 2017-12-05 | $25.65 | $25.72 | $25.33 | $25.43 | $20.43 | 193,261 |
| 2017-12-04 | $26.10 | $26.19 | $25.64 | $25.65 | $20.61 | 188,213 |
| 2017-12-01 | $26.19 | $26.19 | $25.56 | $26.03 | $20.91 | 237,883 |
| 2017-11-30 | $26.47 | $26.47 | $26.04 | $26.10 | $20.97 | 387,053 |
| 2017-11-29 | $26.42 | $26.66 | $26.34 | $26.45 | $21.25 | 165,016 |
| 2017-11-28 | $26.50 | $26.63 | $26.33 | $26.50 | $21.29 | 201,927 |
| 2017-11-27 | $26.65 | $26.70 | $26.45 | $26.46 | $21.26 | 232,492 |
| 2017-11-24 | $26.71 | $26.75 | $26.46 | $26.56 | $21.34 | 127,534 |
| 2017-11-22 | $26.55 | $26.70 | $26.54 | $26.60 | $21.37 | 146,072 |
| 2017-11-21 | $26.22 | $26.66 | $26.22 | $26.65 | $21.41 | 298,959 |
| 2017-11-20 | $26.25 | $26.41 | $26.02 | $26.12 | $20.98 | 134,768 |
| 2017-11-17 | $26.08 | $26.39 | $26.08 | $26.26 | $21.10 | 262,299 |
| 2017-11-16 | $26.09 | $26.35 | $25.99 | $26.21 | $21.06 | 246,040 |
| 2017-11-15 | $26.02 | $26.27 | $25.90 | $26.03 | $20.91 | 247,899 |
| 2017-11-14 | $25.73 | $26.30 | $25.72 | $26.10 | $20.97 | 305,223 |
| 2017-11-13 | $25.75 | $26.13 | $25.59 | $25.87 | $20.78 | 336,763 |
| 2017-11-10 | $26.02 | $26.39 | $25.76 | $25.82 | $20.74 | 317,233 |
| 2017-11-09 | $26.08 | $26.25 | $25.76 | $26.09 | $20.96 | 271,562 |
| 2017-11-08 | $25.76 | $26.25 | $25.76 | $26.18 | $21.03 | 312,158 |
| 2017-11-07 | $25.44 | $25.91 | $25.34 | $25.90 | $20.81 | 207,938 |
| 2017-11-06 | $25.46 | $25.47 | $25.04 | $25.33 | $20.35 | 317,884 |
| 2017-11-03 | $24.86 | $25.38 | $24.86 | $25.38 | $20.39 | 281,585 |
| 2017-11-02 | $24.80 | $25.04 | $24.71 | $24.95 | $20.04 | 247,026 |
| 2017-11-01 | $24.80 | $25.12 | $24.58 | $24.70 | $19.84 | 182,279 |
| 2017-10-31 | $24.68 | $24.76 | $24.50 | $24.68 | $19.83 | 191,084 |
| 2017-10-30 | $24.76 | $24.78 | $24.47 | $24.63 | $19.79 | 254,103 |
| 2017-10-27 | $24.46 | $25.04 | $24.43 | $24.78 | $19.91 | 495,543 |
| 2017-10-26 | $24.21 | $24.46 | $23.84 | $24.38 | $19.59 | 447,091 |
| 2017-10-25 | $24.59 | $24.66 | $24.00 | $24.12 | $19.38 | 150,551 |
| 2017-10-24 | $24.63 | $24.78 | $24.47 | $24.62 | $19.78 | 173,711 |
| 2017-10-23 | $25.07 | $25.10 | $24.56 | $24.60 | $19.76 | 201,351 |
| 2017-10-20 | $25.30 | $25.37 | $25.00 | $25.07 | $20.14 | 174,795 |
| 2017-10-19 | $25.31 | $25.31 | $25.14 | $25.25 | $20.28 | 148,512 |
| 2017-10-18 | $25.43 | $25.63 | $25.28 | $25.33 | $20.35 | 200,563 |
| 2017-10-17 | $25.53 | $25.59 | $25.34 | $25.45 | $20.45 | 141,002 |
| 2017-10-16 | $25.29 | $25.57 | $25.23 | $25.53 | $20.51 | 241,467 |
| 2017-10-13 | $25.28 | $25.37 | $25.16 | $25.24 | $20.28 | 344,522 |
| 2017-10-12 | $25.33 | $25.45 | $25.15 | $25.17 | $20.22 | 332,127 |
| 2017-10-11 | $25.33 | $25.69 | $25.33 | $25.43 | $20.43 | 214,780 |
| 2017-10-10 | $25.36 | $25.47 | $25.26 | $25.36 | $20.37 | 112,215 |
| 2017-10-09 | $25.33 | $25.59 | $25.22 | $25.29 | $20.32 | 112,680 |
| 2017-10-06 | $25.37 | $25.49 | $25.07 | $25.39 | $20.40 | 286,852 |
| 2017-10-05 | $25.56 | $25.72 | $25.44 | $25.53 | $20.51 | 260,989 |
| 2017-10-04 | $25.53 | $25.64 | $25.39 | $25.52 | $20.50 | 242,885 |
| 2017-10-03 | $25.19 | $25.65 | $25.19 | $25.56 | $20.53 | 299,521 |
| 2017-10-02 | $25.00 | $25.29 | $24.96 | $25.18 | $20.23 | 224,609 |
| 2017-09-29 | $24.90 | $25.10 | $24.71 | $24.92 | $20.02 | 299,313 |
| 2017-09-28 | $24.32 | $24.95 | $24.27 | $24.94 | $20.04 | 261,784 |
| 2017-09-27 | $24.74 | $24.84 | $24.36 | $24.56 | $19.54 | 281,890 |
| 2017-09-26 | $25.11 | $25.23 | $24.70 | $24.80 | $19.73 | 276,375 |
| 2017-09-25 | $25.23 | $25.36 | $25.08 | $25.08 | $19.95 | 274,958 |
| 2017-09-22 | $25.37 | $25.46 | $25.03 | $25.19 | $20.04 | 141,727 |
| 2017-09-21 | $25.23 | $25.51 | $25.23 | $25.32 | $20.14 | 269,586 |
| 2017-09-20 | $25.29 | $25.43 | $25.11 | $25.31 | $20.14 | 150,812 |
| 2017-09-19 | $25.09 | $25.33 | $24.99 | $25.30 | $20.13 | 192,333 |
| 2017-09-18 | $25.36 | $25.50 | $25.05 | $25.12 | $19.99 | 225,832 |
| 2017-09-15 | $25.30 | $25.50 | $25.12 | $25.47 | $20.26 | 473,657 |
| 2017-09-14 | $25.04 | $25.27 | $24.87 | $25.23 | $20.07 | 117,930 |
| 2017-09-13 | $25.01 | $25.33 | $24.94 | $25.07 | $19.95 | 166,976 |
| 2017-09-12 | $25.33 | $25.51 | $24.97 | $25.07 | $19.95 | 187,359 |
| 2017-09-11 | $25.23 | $25.52 | $25.23 | $25.35 | $20.17 | 126,393 |
| 2017-09-08 | $25.16 | $25.57 | $25.03 | $25.12 | $19.99 | 253,072 |
| 2017-09-07 | $25.38 | $25.56 | $25.19 | $25.24 | $20.08 | 166,104 |
| 2017-09-06 | $25.56 | $25.74 | $25.33 | $25.37 | $20.18 | 169,791 |
| 2017-09-05 | $25.47 | $25.69 | $25.38 | $25.53 | $20.31 | 127,756 |
| 2017-09-01 | $25.41 | $25.53 | $25.29 | $25.43 | $20.23 | 191,630 |
| 2017-08-31 | $25.21 | $25.55 | $25.11 | $25.41 | $20.22 | 267,025 |
| 2017-08-30 | $25.09 | $25.22 | $25.04 | $25.18 | $20.03 | 101,899 |
| 2017-08-29 | $25.18 | $25.33 | $25.08 | $25.09 | $19.96 | 163,576 |
| 2017-08-28 | $25.40 | $25.40 | $25.16 | $25.21 | $20.06 | 120,862 |
| 2017-08-25 | $25.43 | $25.51 | $25.28 | $25.35 | $20.17 | 102,640 |
| 2017-08-24 | $25.35 | $25.48 | $25.32 | $25.34 | $20.16 | 191,000 |
| 2017-08-23 | $25.34 | $25.47 | $25.23 | $25.32 | $20.14 | 295,841 |
| 2017-08-22 | $25.31 | $25.45 | $25.30 | $25.39 | $20.20 | 145,662 |
| 2017-08-21 | $24.97 | $25.44 | $24.84 | $25.30 | $20.13 | 129,079 |
| 2017-08-18 | $24.76 | $25.09 | $24.70 | $24.99 | $19.88 | 271,885 |
| 2017-08-17 | $25.09 | $25.32 | $24.85 | $24.94 | $19.84 | 282,384 |
| 2017-08-16 | $24.74 | $25.30 | $24.71 | $25.17 | $20.03 | 337,895 |
| 2017-08-15 | $24.75 | $24.80 | $23.96 | $24.63 | $19.60 | 712,435 |
| 2017-08-14 | $24.05 | $24.32 | $23.95 | $24.23 | $19.28 | 335,840 |
| 2017-08-11 | $23.86 | $24.07 | $23.50 | $23.90 | $19.02 | 409,985 |
| 2017-08-10 | $24.10 | $24.33 | $24.02 | $24.05 | $19.13 | 210,262 |
| 2017-08-09 | $24.32 | $24.33 | $24.01 | $24.17 | $19.23 | 367,799 |
| 2017-08-08 | $24.26 | $24.47 | $24.10 | $24.24 | $19.29 | 269,670 |
| 2017-08-07 | $24.28 | $24.63 | $24.19 | $24.37 | $19.39 | 190,902 |
| 2017-08-04 | $24.28 | $24.37 | $24.21 | $24.28 | $19.32 | 212,433 |
| 2017-08-03 | $24.31 | $25.07 | $23.89 | $24.29 | $19.33 | 340,976 |
| 2017-08-02 | $25.23 | $25.23 | $24.86 | $24.87 | $19.79 | 164,387 |
| 2017-08-01 | $25.44 | $25.53 | $25.24 | $25.32 | $20.14 | 281,774 |
| 2017-07-31 | $25.63 | $25.63 | $25.10 | $25.38 | $20.19 | 475,990 |
| 2017-07-28 | $25.17 | $25.66 | $25.10 | $25.61 | $20.38 | 204,403 |
| 2017-07-27 | $25.63 | $25.63 | $25.15 | $25.21 | $20.06 | 133,167 |
| 2017-07-26 | $25.19 | $25.68 | $25.16 | $25.65 | $20.41 | 135,075 |
| 2017-07-25 | $25.17 | $25.26 | $25.00 | $25.24 | $20.08 | 170,731 |
| 2017-07-24 | $25.20 | $25.34 | $25.03 | $25.18 | $20.03 | 144,172 |
| 2017-07-21 | $25.56 | $25.56 | $25.20 | $25.28 | $20.11 | 182,823 |
| 2017-07-20 | $25.51 | $25.53 | $25.26 | $25.27 | $20.11 | 257,308 |
| 2017-07-19 | $25.16 | $25.62 | $25.15 | $25.51 | $20.30 | 391,978 |
| 2017-07-18 | $25.04 | $25.50 | $25.00 | $25.18 | $20.03 | 343,755 |
| 2017-07-17 | $25.11 | $25.27 | $24.90 | $25.26 | $20.10 | 272,035 |
| 2017-07-14 | $25.01 | $25.22 | $24.85 | $25.10 | $19.97 | 423,847 |
| 2017-07-13 | $25.19 | $25.24 | $24.75 | $24.88 | $19.79 | 250,845 |
| 2017-07-12 | $25.13 | $25.47 | $25.02 | $25.19 | $20.04 | 437,030 |
| 2017-07-11 | $24.72 | $24.99 | $24.53 | $24.97 | $19.87 | 327,489 |
| 2017-07-10 | $25.25 | $25.34 | $24.72 | $24.75 | $19.69 | 169,052 |
| 2017-07-07 | $24.90 | $25.46 | $24.72 | $25.24 | $20.08 | 252,768 |
| 2017-07-06 | $25.07 | $25.14 | $24.75 | $24.90 | $19.81 | 208,322 |
| 2017-07-05 | $25.20 | $25.35 | $24.94 | $25.17 | $20.03 | 287,055 |
| 2017-07-03 | $25.23 | $25.34 | $24.88 | $25.24 | $20.08 | 196,708 |
| 2017-06-30 | $25.05 | $25.24 | $25.01 | $25.11 | $19.98 | 308,040 |
| 2017-06-29 | $25.48 | $25.58 | $24.89 | $24.95 | $19.85 | 242,810 |
| 2017-06-28 | $25.61 | $25.75 | $25.33 | $25.52 | $20.30 | 348,543 |
| 2017-06-27 | $25.69 | $25.85 | $25.48 | $25.72 | $20.27 | 273,362 |
| 2017-06-26 | $25.94 | $25.94 | $25.66 | $25.77 | $20.31 | 159,420 |
| 2017-06-23 | $25.45 | $25.86 | $25.45 | $25.85 | $20.37 | 583,532 |
| 2017-06-22 | $25.49 | $25.60 | $25.28 | $25.45 | $20.06 | 185,607 |
| 2017-06-21 | $25.42 | $25.56 | $25.30 | $25.41 | $20.03 | 218,863 |
| 2017-06-20 | $25.47 | $25.52 | $25.18 | $25.37 | $19.99 | 211,162 |
| 2017-06-19 | $25.61 | $25.66 | $25.30 | $25.43 | $20.04 | 210,922 |
| 2017-06-16 | $25.26 | $25.79 | $24.75 | $25.56 | $20.14 | 572,181 |
| 2017-06-15 | $25.39 | $25.91 | $25.37 | $25.69 | $20.25 | 274,398 |
| 2017-06-14 | $25.64 | $25.72 | $25.42 | $25.58 | $20.16 | 468,172 |
| 2017-06-13 | $25.80 | $25.84 | $25.41 | $25.46 | $20.07 | 472,145 |
| 2017-06-12 | $25.44 | $25.84 | $25.42 | $25.82 | $20.35 | 323,304 |
| 2017-06-09 | $25.27 | $25.61 | $25.13 | $25.42 | $20.03 | 474,123 |
| 2017-06-08 | $25.42 | $25.42 | $25.14 | $25.29 | $19.93 | 235,818 |
| 2017-06-07 | $25.25 | $25.50 | $25.23 | $25.38 | $20.00 | 279,912 |
| 2017-06-06 | $25.25 | $25.39 | $25.07 | $25.26 | $19.91 | 359,071 |
| 2017-06-05 | $25.42 | $25.61 | $25.23 | $25.27 | $19.92 | 438,460 |
| 2017-06-02 | $25.30 | $25.57 | $25.13 | $25.45 | $20.06 | 496,381 |
| 2017-06-01 | $24.58 | $25.24 | $24.37 | $25.12 | $19.80 | 523,619 |
| 2017-05-31 | $24.41 | $24.66 | $24.26 | $24.62 | $19.40 | 603,744 |
| 2017-05-30 | $24.50 | $24.52 | $24.31 | $24.37 | $19.21 | 209,694 |
| 2017-05-26 | $24.33 | $24.52 | $24.21 | $24.46 | $19.28 | 565,443 |
| 2017-05-25 | $24.20 | $24.40 | $24.04 | $24.27 | $19.13 | 633,862 |
| 2017-05-24 | $24.27 | $24.42 | $24.08 | $24.08 | $18.98 | 569,397 |
| 2017-05-23 | $24.24 | $24.40 | $24.12 | $24.18 | $19.06 | 230,342 |
| 2017-05-22 | $23.84 | $24.19 | $23.65 | $24.19 | $19.06 | 393,945 |
| 2017-05-19 | $23.25 | $23.89 | $23.25 | $23.78 | $18.74 | 369,411 |
| 2017-05-18 | $23.25 | $23.58 | $23.04 | $23.27 | $18.34 | 461,562 |
| 2017-05-17 | $22.68 | $23.39 | $22.53 | $23.29 | $18.36 | 628,657 |
| 2017-05-16 | $22.48 | $22.79 | $22.29 | $22.73 | $17.91 | 751,883 |
| 2017-05-15 | $22.24 | $22.51 | $22.20 | $22.44 | $17.69 | 291,605 |
| 2017-05-12 | $22.03 | $22.36 | $22.03 | $22.20 | $17.50 | 348,052 |
| 2017-05-11 | $22.24 | $22.24 | $21.90 | $22.03 | $17.36 | 255,069 |
| 2017-05-10 | $22.02 | $22.45 | $21.95 | $22.28 | $17.56 | 290,259 |
| 2017-05-09 | $22.31 | $22.31 | $21.88 | $21.99 | $17.33 | 346,517 |
| 2017-05-08 | $22.56 | $22.56 | $22.17 | $22.29 | $17.57 | 406,053 |
| 2017-05-05 | $22.10 | $22.56 | $22.10 | $22.55 | $17.77 | 225,482 |
| 2017-05-04 | $22.48 | $22.84 | $21.96 | $22.09 | $17.41 | 542,624 |
| 2017-05-03 | $23.48 | $23.48 | $22.75 | $22.95 | $18.09 | 319,208 |
| 2017-05-02 | $23.35 | $23.51 | $23.20 | $23.40 | $18.44 | 319,239 |
| 2017-05-01 | $23.44 | $23.59 | $23.24 | $23.39 | $18.43 | 234,496 |
| 2017-04-28 | $23.81 | $23.81 | $23.23 | $23.33 | $18.39 | 196,009 |
| 2017-04-27 | $23.89 | $24.10 | $23.73 | $23.83 | $18.78 | 508,125 |
| 2017-04-26 | $23.48 | $23.94 | $23.38 | $23.86 | $18.80 | 420,434 |
| 2017-04-25 | $23.25 | $23.64 | $23.25 | $23.54 | $18.55 | 211,054 |
| 2017-04-24 | $23.66 | $23.69 | $23.14 | $23.21 | $18.29 | 338,122 |
| 2017-04-21 | $23.61 | $23.64 | $23.45 | $23.53 | $18.54 | 257,450 |
| 2017-04-20 | $23.88 | $23.96 | $23.56 | $23.59 | $18.59 | 314,403 |
| 2017-04-19 | $23.76 | $23.94 | $23.68 | $23.81 | $18.77 | 367,740 |
| 2017-04-18 | $23.55 | $23.82 | $23.50 | $23.77 | $18.73 | 270,902 |
| 2017-04-17 | $23.35 | $23.57 | $23.34 | $23.56 | $18.57 | 147,375 |
| 2017-04-13 | $23.15 | $23.39 | $23.13 | $23.25 | $18.32 | 183,431 |
| 2017-04-12 | $23.41 | $23.53 | $23.07 | $23.14 | $18.24 | 229,395 |
| 2017-04-11 | $23.11 | $23.46 | $23.11 | $23.45 | $18.48 | 445,560 |
| 2017-04-10 | $23.09 | $23.28 | $22.98 | $23.10 | $18.21 | 295,048 |
| 2017-04-07 | $23.26 | $23.37 | $23.04 | $23.06 | $18.17 | 343,595 |
| 2017-04-06 | $22.80 | $23.37 | $22.80 | $23.21 | $18.29 | 491,913 |
| 2017-04-05 | $22.45 | $22.84 | $22.45 | $22.80 | $17.97 | 535,641 |
| 2017-04-04 | $22.34 | $22.64 | $22.30 | $22.42 | $17.67 | 410,622 |
| 2017-04-03 | $22.83 | $22.83 | $22.36 | $22.37 | $17.63 | 456,440 |
| 2017-03-31 | $22.44 | $22.89 | $22.36 | $22.83 | $17.99 | 546,519 |
| 2017-03-30 | $22.32 | $22.50 | $22.17 | $22.44 | $17.69 | 440,494 |
| 2017-03-29 | $21.92 | $22.35 | $21.89 | $22.32 | $17.59 | 420,737 |
| 2017-03-28 | $22.23 | $22.24 | $21.91 | $22.19 | $17.30 | 754,670 |
| 2017-03-27 | $22.41 | $22.67 | $22.20 | $22.26 | $17.36 | 739,035 |
| 2017-03-24 | $22.13 | $22.60 | $22.02 | $22.49 | $17.53 | 684,392 |
| 2017-03-23 | $21.53 | $22.12 | $21.50 | $22.07 | $17.21 | 1,105,623 |
| 2017-03-22 | $21.70 | $21.81 | $21.39 | $21.48 | $16.75 | 408,370 |
| 2017-03-21 | $21.73 | $21.73 | $21.41 | $21.61 | $16.85 | 253,161 |
| 2017-03-20 | $21.81 | $21.89 | $21.65 | $21.69 | $16.91 | 368,284 |
| 2017-03-17 | $21.51 | $21.86 | $21.51 | $21.81 | $17.00 | 925,865 |
| 2017-03-16 | $21.34 | $21.59 | $21.34 | $21.48 | $16.75 | 341,822 |
| 2017-03-15 | $20.99 | $21.49 | $20.97 | $21.35 | $16.65 | 432,396 |
| 2017-03-14 | $21.01 | $21.14 | $20.82 | $20.93 | $16.32 | 276,263 |
| 2017-03-13 | $21.04 | $21.18 | $20.90 | $20.99 | $16.36 | 242,765 |
| 2017-03-10 | $21.28 | $21.35 | $20.85 | $21.00 | $16.37 | 293,722 |
| 2017-03-09 | $21.33 | $21.42 | $20.90 | $21.12 | $16.47 | 307,825 |
| 2017-03-08 | $21.70 | $21.79 | $21.26 | $21.28 | $16.59 | 248,999 |
| 2017-03-07 | $21.87 | $21.99 | $21.70 | $21.84 | $17.03 | 382,224 |
| 2017-03-06 | $21.72 | $21.98 | $21.64 | $21.97 | $17.13 | 379,110 |
| 2017-03-03 | $21.93 | $22.03 | $21.65 | $21.87 | $17.05 | 313,399 |
| 2017-03-02 | $22.11 | $22.12 | $21.93 | $21.96 | $17.12 | 265,147 |
| 2017-03-01 | $22.03 | $22.50 | $21.90 | $22.14 | $17.26 | 533,522 |
| 2017-02-28 | $22.51 | $22.53 | $22.06 | $22.18 | $17.29 | 459,788 |
| 2017-02-27 | $22.51 | $22.59 | $22.36 | $22.47 | $17.52 | 275,031 |
| 2017-02-24 | $22.12 | $22.52 | $22.01 | $22.49 | $17.53 | 343,113 |
| 2017-02-23 | $22.65 | $22.88 | $21.67 | $22.16 | $17.28 | 528,782 |
| 2017-02-22 | $22.06 | $22.09 | $21.74 | $21.99 | $17.14 | 179,846 |
| 2017-02-21 | $21.75 | $22.12 | $21.65 | $22.05 | $17.19 | 205,374 |
| 2017-02-17 | $21.40 | $21.79 | $21.15 | $21.77 | $16.97 | 1,020,769 |
| 2017-02-16 | $21.34 | $21.58 | $21.34 | $21.40 | $16.68 | 305,068 |
| 2017-02-15 | $21.19 | $21.40 | $21.07 | $21.26 | $16.58 | 424,378 |
| 2017-02-14 | $21.58 | $21.58 | $21.15 | $21.35 | $16.65 | 301,671 |
| 2017-02-13 | $21.65 | $21.78 | $21.49 | $21.61 | $16.85 | 310,473 |
| 2017-02-10 | $21.41 | $21.72 | $21.41 | $21.59 | $16.83 | 663,562 |
| 2017-02-09 | $21.33 | $21.44 | $21.28 | $21.42 | $16.70 | 466,103 |
| 2017-02-08 | $21.19 | $21.40 | $20.98 | $21.34 | $16.64 | 676,231 |
| 2017-02-07 | $21.27 | $21.39 | $21.13 | $21.16 | $16.50 | 422,078 |
| 2017-02-06 | $21.44 | $21.44 | $21.15 | $21.22 | $16.54 | 458,966 |
| 2017-02-03 | $21.40 | $21.47 | $21.17 | $21.34 | $16.64 | 227,763 |
| 2017-02-02 | $21.43 | $21.55 | $21.16 | $21.28 | $16.59 | 518,343 |
| 2017-02-01 | $21.81 | $22.32 | $21.27 | $21.34 | $16.64 | 1,037,847 |
| 2017-01-31 | $21.45 | $21.96 | $21.43 | $21.81 | $17.00 | 763,239 |
| 2017-01-30 | $21.38 | $21.44 | $21.24 | $21.40 | $16.68 | 1,368,370 |
| 2017-01-27 | $21.42 | $21.64 | $21.13 | $21.51 | $16.77 | 659,593 |
| 2017-01-26 | $21.19 | $21.34 | $21.07 | $21.32 | $16.62 | 266,016 |
| 2017-01-25 | $20.96 | $21.18 | $20.94 | $21.15 | $16.49 | 580,228 |
| 2017-01-24 | $21.13 | $21.20 | $20.96 | $20.98 | $16.36 | 316,206 |
| 2017-01-23 | $20.88 | $21.17 | $20.87 | $21.13 | $16.47 | 138,162 |
| 2017-01-20 | $20.69 | $20.99 | $20.64 | $20.88 | $16.28 | 191,318 |
| 2017-01-19 | $20.85 | $21.01 | $20.55 | $20.73 | $16.16 | 185,090 |
| 2017-01-18 | $20.99 | $21.09 | $20.88 | $20.92 | $16.31 | 260,909 |
| 2017-01-17 | $20.66 | $21.00 | $20.66 | $21.00 | $16.37 | 249,997 |
| 2017-01-13 | $20.76 | $20.95 | $20.53 | $20.55 | $16.02 | 218,645 |
| 2017-01-12 | $20.75 | $20.75 | $20.40 | $20.67 | $16.12 | 153,702 |
| 2017-01-11 | $20.67 | $20.83 | $20.53 | $20.67 | $16.12 | 482,957 |
| 2017-01-10 | $20.54 | $20.92 | $20.46 | $20.65 | $16.10 | 510,350 |
| 2017-01-09 | $20.79 | $20.83 | $20.43 | $20.52 | $16.00 | 160,893 |
| 2017-01-06 | $20.52 | $20.86 | $20.23 | $20.66 | $16.11 | 277,458 |
| 2017-01-05 | $20.58 | $20.83 | $20.38 | $20.61 | $16.07 | 318,417 |
| 2017-01-04 | $20.50 | $20.94 | $20.50 | $20.65 | $16.10 | 353,209 |
| 2017-01-03 | $20.65 | $20.65 | $20.25 | $20.42 | $15.92 | 340,039 |
| 2016-12-30 | $20.08 | $20.55 | $20.05 | $20.52 | $16.00 | 329,914 |
| 2016-12-29 | $19.66 | $20.16 | $19.38 | $20.11 | $15.68 | 385,126 |
| 2016-12-28 | $19.62 | $19.87 | $19.47 | $19.63 | $15.30 | 227,856 |
| 2016-12-27 | $19.95 | $20.14 | $19.75 | $19.87 | $15.30 | 270,187 |
| 2016-12-23 | $19.92 | $20.06 | $19.79 | $19.95 | $15.36 | 328,120 |
| 2016-12-22 | $19.63 | $19.91 | $19.51 | $19.85 | $15.29 | 312,052 |
| 2016-12-21 | $20.07 | $20.16 | $19.63 | $19.63 | $15.12 | 311,943 |
| 2016-12-20 | $19.98 | $20.30 | $19.93 | $20.02 | $15.42 | 421,305 |
| 2016-12-19 | $19.58 | $20.15 | $19.57 | $20.08 | $15.46 | 288,747 |
| 2016-12-16 | $19.33 | $19.51 | $19.08 | $19.46 | $14.99 | 923,517 |
| 2016-12-15 | $19.20 | $19.43 | $18.97 | $19.16 | $14.76 | 405,651 |
| 2016-12-14 | $19.69 | $19.69 | $19.14 | $19.18 | $14.77 | 223,682 |
| 2016-12-13 | $19.75 | $20.01 | $19.45 | $19.62 | $15.11 | 204,207 |
| 2016-12-12 | $19.58 | $19.77 | $19.44 | $19.63 | $15.12 | 223,504 |
| 2016-12-09 | $19.73 | $19.94 | $19.60 | $19.65 | $15.13 | 257,781 |
| 2016-12-08 | $19.43 | $19.75 | $19.21 | $19.74 | $15.20 | 332,950 |
| 2016-12-07 | $19.32 | $19.69 | $19.27 | $19.59 | $15.09 | 409,175 |
| 2016-12-06 | $19.24 | $19.46 | $19.11 | $19.22 | $14.80 | 478,157 |
| 2016-12-05 | $18.99 | $19.28 | $18.92 | $19.22 | $14.80 | 378,713 |
| 2016-12-02 | $18.51 | $19.35 | $18.51 | $18.96 | $14.60 | 735,167 |
| 2016-12-01 | $19.05 | $19.30 | $18.32 | $18.44 | $14.20 | 676,347 |
| 2016-11-30 | $19.50 | $19.55 | $19.00 | $19.18 | $14.77 | 571,759 |
| 2016-11-29 | $19.49 | $19.89 | $19.49 | $19.66 | $15.14 | 258,791 |
| 2016-11-28 | $19.36 | $19.71 | $19.30 | $19.48 | $15.00 | 331,912 |
| 2016-11-25 | $19.00 | $19.36 | $18.94 | $19.27 | $14.84 | 86,344 |
| 2016-11-23 | $18.81 | $19.04 | $18.78 | $19.01 | $14.64 | 197,941 |
| 2016-11-22 | $18.74 | $19.03 | $18.60 | $19.01 | $14.64 | 301,496 |
| 2016-11-21 | $18.75 | $18.79 | $18.55 | $18.60 | $14.32 | 211,243 |
| 2016-11-18 | $18.60 | $18.85 | $18.59 | $18.63 | $14.35 | 291,600 |
| 2016-11-17 | $18.67 | $19.09 | $18.51 | $18.57 | $14.30 | 287,863 |
| 2016-11-16 | $18.65 | $18.91 | $18.43 | $18.63 | $14.35 | 283,980 |
| 2016-11-15 | $18.47 | $18.71 | $18.40 | $18.64 | $14.36 | 404,315 |
| 2016-11-14 | $18.35 | $18.56 | $18.04 | $18.42 | $14.19 | 540,458 |
| 2016-11-11 | $17.74 | $18.49 | $17.53 | $18.40 | $14.17 | 645,675 |
| 2016-11-10 | $18.38 | $18.38 | $16.71 | $17.74 | $13.66 | 1,089,996 |
| 2016-11-09 | $18.82 | $19.01 | $18.24 | $18.34 | $14.12 | 556,602 |
| 2016-11-08 | $18.96 | $19.32 | $18.96 | $19.19 | $14.78 | 469,343 |
| 2016-11-07 | $19.50 | $19.64 | $19.05 | $19.07 | $14.69 | 784,148 |
| 2016-11-04 | $19.27 | $19.48 | $19.13 | $19.25 | $14.83 | 331,623 |
| 2016-11-03 | $19.38 | $19.78 | $18.92 | $19.22 | $14.80 | 369,456 |
| 2016-11-02 | $20.00 | $20.05 | $19.65 | $19.67 | $15.15 | 246,943 |
| 2016-11-01 | $20.09 | $20.33 | $19.83 | $19.95 | $15.36 | 441,143 |
| 2016-10-31 | $19.91 | $20.11 | $19.80 | $20.08 | $15.46 | 607,969 |
| 2016-10-28 | $20.02 | $20.02 | $19.78 | $19.87 | $15.30 | 212,106 |
| 2016-10-27 | $20.55 | $20.67 | $19.88 | $19.97 | $15.38 | 375,488 |
| 2016-10-26 | $20.85 | $20.93 | $20.36 | $20.53 | $15.81 | 302,699 |
| 2016-10-25 | $21.01 | $21.11 | $20.85 | $20.96 | $16.14 | 183,981 |
| 2016-10-24 | $20.84 | $21.16 | $20.83 | $21.06 | $16.22 | 223,086 |
| 2016-10-21 | $20.80 | $20.83 | $20.48 | $20.78 | $16.00 | 168,304 |
| 2016-10-20 | $20.76 | $21.02 | $20.58 | $20.87 | $16.07 | 360,518 |
| 2016-10-19 | $20.76 | $20.91 | $20.55 | $20.75 | $15.98 | 263,562 |
| 2016-10-18 | $20.71 | $20.92 | $20.54 | $20.68 | $15.93 | 228,156 |
| 2016-10-17 | $20.58 | $20.73 | $20.46 | $20.53 | $15.81 | 198,873 |
| 2016-10-14 | $20.73 | $20.79 | $20.41 | $20.46 | $15.76 | 362,350 |
| 2016-10-13 | $20.19 | $20.85 | $20.18 | $20.54 | $15.82 | 277,399 |
| 2016-10-12 | $19.99 | $20.31 | $19.87 | $20.22 | $15.57 | 161,103 |
| 2016-10-11 | $20.33 | $20.48 | $19.87 | $19.93 | $15.35 | 294,317 |
| 2016-10-10 | $20.22 | $20.61 | $20.16 | $20.33 | $15.66 | 277,200 |
| 2016-10-07 | $20.10 | $20.36 | $19.89 | $20.12 | $15.50 | 271,632 |
| 2016-10-06 | $20.01 | $20.24 | $19.66 | $19.93 | $15.35 | 761,592 |
| 2016-10-05 | $20.75 | $20.89 | $20.08 | $20.16 | $15.53 | 460,859 |
| 2016-10-04 | $21.07 | $21.07 | $20.62 | $20.73 | $15.96 | 347,338 |
| 2016-10-03 | $21.29 | $21.35 | $20.98 | $21.13 | $16.27 | 427,214 |
| 2016-09-30 | $21.28 | $21.43 | $20.94 | $21.33 | $16.43 | 334,353 |
| 2016-09-29 | $21.33 | $21.42 | $21.15 | $21.17 | $16.30 | 248,614 |
| 2016-09-28 | $21.22 | $21.49 | $21.07 | $21.46 | $16.53 | 250,478 |
| 2016-09-27 | $21.54 | $21.67 | $21.30 | $21.32 | $16.24 | 355,881 |
| 2016-09-26 | $21.53 | $21.69 | $21.36 | $21.47 | $16.35 | 597,193 |
| 2016-09-23 | $21.44 | $21.65 | $21.25 | $21.53 | $16.40 | 329,706 |
| 2016-09-22 | $21.22 | $21.62 | $21.20 | $21.44 | $16.33 | 547,476 |
| 2016-09-21 | $20.65 | $21.01 | $20.36 | $20.97 | $15.97 | 376,844 |
| 2016-09-20 | $20.52 | $20.62 | $20.44 | $20.52 | $15.63 | 409,475 |
| 2016-09-19 | $20.01 | $20.42 | $19.88 | $20.37 | $15.51 | 348,577 |
| 2016-09-16 | $19.90 | $20.25 | $19.83 | $20.01 | $15.24 | 1,178,518 |
| 2016-09-15 | $20.01 | $20.07 | $19.77 | $19.96 | $15.20 | 269,299 |
| 2016-09-14 | $19.67 | $20.33 | $19.62 | $19.95 | $15.19 | 638,464 |
| 2016-09-13 | $20.50 | $20.55 | $19.59 | $19.65 | $14.96 | 844,161 |
| 2016-09-12 | $20.45 | $20.71 | $20.27 | $20.63 | $15.71 | 525,577 |
| 2016-09-09 | $21.08 | $21.25 | $20.03 | $20.46 | $15.58 | 634,039 |
| 2016-09-08 | $21.34 | $21.42 | $21.07 | $21.29 | $16.21 | 267,551 |
| 2016-09-07 | $21.27 | $21.69 | $21.19 | $21.37 | $16.27 | 582,961 |
| 2016-09-06 | $20.90 | $21.40 | $20.78 | $21.30 | $16.22 | 431,726 |
| 2016-09-02 | $20.71 | $21.17 | $20.53 | $20.85 | $15.88 | 427,000 |
| 2016-09-01 | $20.78 | $20.83 | $20.27 | $20.59 | $15.68 | 394,615 |
| 2016-08-31 | $20.50 | $20.80 | $20.20 | $20.71 | $15.77 | 572,203 |
| 2016-08-30 | $20.70 | $20.72 | $20.24 | $20.43 | $15.56 | 669,208 |
| 2016-08-29 | $20.52 | $20.74 | $20.50 | $20.64 | $15.72 | 290,617 |
| 2016-08-26 | $20.90 | $21.01 | $20.10 | $20.46 | $15.58 | 818,085 |
| 2016-08-25 | $20.64 | $20.89 | $20.61 | $20.89 | $15.91 | 360,775 |
| 2016-08-24 | $20.67 | $20.72 | $20.14 | $20.62 | $15.70 | 475,087 |
| 2016-08-23 | $20.78 | $21.16 | $20.59 | $20.60 | $15.69 | 444,868 |
| 2016-08-22 | $20.61 | $20.64 | $19.88 | $20.60 | $15.69 | 444,997 |
| 2016-08-19 | $20.93 | $21.14 | $20.69 | $20.76 | $15.81 | 434,601 |
| 2016-08-18 | $21.20 | $21.35 | $20.97 | $21.01 | $16.00 | 375,047 |
| 2016-08-17 | $21.35 | $21.35 | $20.91 | $21.17 | $16.12 | 473,798 |
| 2016-08-16 | $21.67 | $21.77 | $21.21 | $21.27 | $16.20 | 252,953 |
| 2016-08-15 | $21.77 | $22.00 | $21.62 | $21.65 | $16.49 | 589,157 |
| 2016-08-12 | $21.64 | $22.18 | $21.64 | $21.79 | $16.59 | 258,974 |
| 2016-08-11 | $21.66 | $21.66 | $21.17 | $21.55 | $16.41 | 448,660 |
| 2016-08-10 | $21.67 | $21.92 | $21.61 | $21.64 | $16.48 | 363,745 |
| 2016-08-09 | $21.61 | $21.86 | $21.48 | $21.55 | $16.41 | 350,880 |
| 2016-08-08 | $21.45 | $21.98 | $21.45 | $21.56 | $16.42 | 545,943 |
| 2016-08-05 | $21.10 | $21.42 | $21.06 | $21.40 | $16.30 | 467,474 |
| 2016-08-04 | $21.50 | $21.54 | $20.91 | $21.06 | $16.04 | 452,866 |
| 2016-08-03 | $21.41 | $21.90 | $20.86 | $21.42 | $16.31 | 494,718 |
| 2016-08-02 | $21.77 | $21.84 | $21.18 | $21.33 | $16.24 | 432,762 |
| 2016-08-01 | $21.67 | $21.81 | $21.46 | $21.77 | $16.58 | 375,487 |
| 2016-07-29 | $21.41 | $21.76 | $21.41 | $21.71 | $16.53 | 585,704 |
| 2016-07-28 | $21.26 | $21.55 | $21.09 | $21.43 | $16.32 | 579,419 |
| 2016-07-27 | $21.46 | $21.60 | $21.16 | $21.38 | $16.28 | 283,650 |
| 2016-07-26 | $21.55 | $21.68 | $21.27 | $21.40 | $16.30 | 337,572 |
| 2016-07-25 | $21.48 | $21.60 | $21.28 | $21.53 | $16.40 | 317,259 |
| 2016-07-22 | $21.41 | $21.63 | $21.35 | $21.45 | $16.33 | 411,379 |
| 2016-07-21 | $21.21 | $21.36 | $21.14 | $21.35 | $16.26 | 77,323 |
| 2016-07-20 | $21.32 | $21.36 | $21.14 | $21.21 | $16.15 | 182,851 |
| 2016-07-19 | $21.13 | $21.20 | $20.98 | $21.17 | $16.12 | 215,561 |
| 2016-07-18 | $20.96 | $21.33 | $20.81 | $21.13 | $16.09 | 300,562 |
| 2016-07-15 | $20.91 | $21.04 | $20.73 | $20.89 | $15.91 | 436,596 |
| 2016-07-14 | $21.35 | $21.38 | $20.76 | $20.88 | $15.90 | 697,001 |
| 2016-07-13 | $21.32 | $21.47 | $20.93 | $21.32 | $16.24 | 845,370 |
| 2016-07-12 | $20.97 | $21.35 | $20.75 | $21.32 | $16.24 | 935,640 |
| 2016-07-11 | $21.02 | $21.71 | $20.98 | $21.31 | $16.23 | 585,543 |
| 2016-07-08 | $20.84 | $20.98 | $20.47 | $20.96 | $15.96 | 567,452 |
| 2016-07-07 | $20.99 | $21.00 | $20.51 | $20.75 | $15.80 | 1,063,316 |
| 2016-07-06 | $21.01 | $21.04 | $20.75 | $20.94 | $15.95 | 447,452 |
| 2016-07-05 | $20.64 | $21.06 | $20.61 | $20.93 | $15.94 | 511,398 |
| 2016-07-01 | $20.62 | $20.90 | $20.51 | $20.70 | $15.76 | 798,803 |
| 2016-06-30 | $20.10 | $20.62 | $19.77 | $20.59 | $15.68 | 791,643 |
| 2016-06-29 | $20.10 | $20.42 | $19.92 | $20.21 | $15.39 | 987,014 |
| 2016-06-28 | $19.26 | $20.22 | $19.19 | $20.00 | $15.23 | 1,515,220 |
| 2016-06-27 | $19.75 | $20.07 | $19.38 | $19.54 | $14.70 | 1,345,273 |
| 2016-06-24 | $19.26 | $20.04 | $19.13 | $19.60 | $14.75 | 7,215,568 |
| 2016-06-23 | $19.89 | $19.96 | $19.60 | $19.62 | $14.76 | 549,859 |
| 2016-06-22 | $20.11 | $20.16 | $19.76 | $19.88 | $14.96 | 567,485 |
| 2016-06-21 | $20.01 | $20.23 | $19.80 | $20.03 | $15.07 | 822,280 |
| 2016-06-20 | $20.17 | $20.42 | $19.97 | $19.98 | $15.03 | 639,828 |
| 2016-06-17 | $20.22 | $20.25 | $19.66 | $20.06 | $15.09 | 2,201,098 |
| 2016-06-16 | $20.17 | $20.24 | $19.76 | $20.08 | $15.11 | 615,418 |
| 2016-06-15 | $19.84 | $20.26 | $19.71 | $20.09 | $15.12 | 764,899 |
| 2016-06-14 | $20.06 | $20.11 | $19.43 | $19.74 | $14.85 | 1,132,411 |
| 2016-06-13 | $20.08 | $20.16 | $19.92 | $20.02 | $15.06 | 913,126 |
| 2016-06-10 | $20.08 | $20.31 | $19.87 | $20.14 | $15.15 | 809,861 |
| 2016-06-09 | $20.08 | $20.23 | $19.92 | $20.20 | $15.20 | 846,004 |
| 2016-06-08 | $19.83 | $20.20 | $19.73 | $20.05 | $15.09 | 505,611 |
| 2016-06-07 | $19.75 | $20.00 | $19.66 | $19.89 | $14.97 | 472,068 |
| 2016-06-06 | $19.66 | $19.90 | $19.61 | $19.80 | $14.90 | 599,842 |
| 2016-06-03 | $19.40 | $19.78 | $19.01 | $19.66 | $14.79 | 754,552 |
| 2016-06-02 | $19.18 | $19.32 | $19.10 | $19.29 | $14.51 | 311,646 |
| 2016-06-01 | $19.33 | $19.35 | $19.03 | $19.19 | $14.44 | 660,821 |
| 2016-05-31 | $19.47 | $19.75 | $19.36 | $19.44 | $14.63 | 558,937 |
| 2016-05-27 | $19.32 | $19.60 | $19.15 | $19.54 | $14.70 | 290,352 |
| 2016-05-26 | $19.38 | $19.62 | $19.24 | $19.31 | $14.53 | 399,914 |
| 2016-05-25 | $19.41 | $19.58 | $18.91 | $19.46 | $14.64 | 530,768 |
| 2016-05-24 | $19.24 | $19.50 | $19.10 | $19.40 | $14.60 | 547,233 |
| 2016-05-23 | $19.00 | $19.22 | $18.93 | $19.18 | $14.43 | 450,012 |
| 2016-05-20 | $18.89 | $18.98 | $18.45 | $18.96 | $14.27 | 392,311 |
| 2016-05-19 | $18.76 | $19.02 | $18.49 | $18.91 | $14.23 | 602,270 |
| 2016-05-18 | $19.04 | $19.05 | $18.67 | $18.91 | $14.23 | 659,319 |
| 2016-05-17 | $19.10 | $19.34 | $18.83 | $19.07 | $14.35 | 469,522 |
| 2016-05-16 | $18.98 | $19.58 | $18.98 | $19.24 | $14.48 | 407,442 |
| 2016-05-13 | $18.64 | $19.05 | $18.43 | $19.04 | $14.33 | 603,485 |
| 2016-05-12 | $18.60 | $18.83 | $18.45 | $18.76 | $14.12 | 210,514 |
| 2016-05-11 | $18.65 | $18.95 | $18.33 | $18.60 | $13.99 | 237,974 |
| 2016-05-10 | $19.04 | $19.20 | $18.56 | $18.71 | $14.08 | 255,461 |
| 2016-05-09 | $19.05 | $19.13 | $18.56 | $19.03 | $14.32 | 314,271 |
| 2016-05-06 | $18.84 | $19.10 | $18.73 | $19.02 | $14.31 | 486,577 |
| 2016-05-05 | $18.95 | $19.00 | $18.68 | $18.90 | $14.22 | 277,416 |
| 2016-05-04 | $18.26 | $19.00 | $18.21 | $18.98 | $14.28 | 650,508 |
| 2016-05-03 | $17.97 | $18.36 | $17.90 | $18.31 | $13.78 | 332,171 |
| 2016-05-02 | $17.77 | $18.04 | $17.71 | $17.97 | $13.52 | 341,547 |
| 2016-04-29 | $17.94 | $17.98 | $17.68 | $17.75 | $13.36 | 354,051 |
| 2016-04-28 | $17.79 | $18.06 | $17.78 | $17.94 | $13.50 | 326,102 |
| 2016-04-27 | $17.73 | $17.94 | $17.60 | $17.83 | $13.42 | 351,440 |
| 2016-04-26 | $17.98 | $18.14 | $17.63 | $17.76 | $13.36 | 456,655 |
| 2016-04-25 | $17.71 | $17.97 | $17.46 | $17.97 | $13.52 | 272,515 |
| 2016-04-22 | $17.43 | $17.75 | $17.37 | $17.74 | $13.35 | 358,449 |
| 2016-04-21 | $18.12 | $18.18 | $17.45 | $17.59 | $13.23 | 515,035 |
| 2016-04-20 | $18.18 | $18.31 | $18.05 | $18.08 | $13.60 | 601,696 |
| 2016-04-19 | $18.20 | $18.41 | $18.16 | $18.28 | $13.75 | 930,291 |
| 2016-04-18 | $18.00 | $18.25 | $17.90 | $18.17 | $13.67 | 493,284 |
| 2016-04-15 | $18.14 | $18.28 | $17.99 | $17.99 | $13.54 | 434,800 |
| 2016-04-14 | $17.97 | $18.31 | $17.96 | $18.19 | $13.69 | 738,015 |
| 2016-04-13 | $17.86 | $18.10 | $17.69 | $17.95 | $13.51 | 1,036,225 |
| 2016-04-12 | $17.86 | $18.01 | $17.78 | $17.91 | $13.48 | 412,560 |
| 2016-04-11 | $17.90 | $18.14 | $17.79 | $17.90 | $13.47 | 448,118 |
| 2016-04-08 | $17.79 | $17.99 | $17.60 | $17.91 | $13.48 | 548,007 |
| 2016-04-07 | $17.43 | $17.74 | $17.40 | $17.71 | $13.33 | 294,642 |
| 2016-04-06 | $17.46 | $17.74 | $17.34 | $17.51 | $13.17 | 656,075 |
| 2016-04-05 | $17.26 | $17.50 | $17.01 | $17.44 | $13.12 | 744,955 |
| 2016-04-04 | $17.71 | $17.79 | $17.30 | $17.38 | $13.08 | 740,222 |
| 2016-04-01 | $17.89 | $18.08 | $17.66 | $17.74 | $13.35 | 635,413 |
| 2016-03-31 | $18.14 | $18.38 | $17.89 | $17.95 | $13.51 | 1,498,842 |
| 2016-03-30 | $18.21 | $18.58 | $18.14 | $18.25 | $13.73 | 403,989 |
| 2016-03-29 | $17.95 | $18.24 | $17.86 | $18.19 | $13.69 | 408,315 |
| 2016-03-28 | $18.07 | $18.28 | $17.94 | $18.26 | $13.56 | 438,896 |
| 2016-03-24 | $17.86 | $18.22 | $17.71 | $18.07 | $13.42 | 590,961 |
| 2016-03-23 | $17.99 | $18.06 | $17.67 | $17.86 | $13.26 | 424,521 |
| 2016-03-22 | $17.97 | $18.28 | $17.84 | $18.05 | $13.40 | 481,833 |
| 2016-03-21 | $17.72 | $18.20 | $17.65 | $18.08 | $13.42 | 426,262 |
| 2016-03-18 | $17.86 | $18.01 | $17.72 | $17.81 | $13.22 | 1,099,095 |
| 2016-03-17 | $17.76 | $17.99 | $17.70 | $17.88 | $13.28 | 342,387 |
| 2016-03-16 | $17.77 | $18.05 | $17.62 | $17.78 | $13.20 | 549,648 |
| 2016-03-15 | $17.93 | $18.24 | $17.76 | $17.77 | $13.19 | 272,323 |
| 2016-03-14 | $18.17 | $18.26 | $17.77 | $17.96 | $13.34 | 746,589 |
| 2016-03-11 | $17.25 | $18.46 | $17.25 | $18.17 | $13.49 | 1,876,549 |
| 2016-03-10 | $17.15 | $17.48 | $17.00 | $17.19 | $12.76 | 1,028,932 |
| 2016-03-09 | $17.38 | $17.80 | $17.32 | $17.52 | $13.01 | 1,431,279 |
| 2016-03-08 | $17.60 | $17.64 | $17.25 | $17.38 | $12.90 | 1,157,297 |
| 2016-03-07 | $17.10 | $17.81 | $17.10 | $17.68 | $13.13 | 2,359,453 |
| 2016-03-04 | $17.12 | $17.41 | $17.00 | $17.16 | $12.74 | 1,460,730 |
| 2016-03-03 | $17.52 | $17.78 | $16.78 | $17.26 | $12.82 | 1,216,775 |
| 2016-03-02 | $16.98 | $17.70 | $16.91 | $17.65 | $13.11 | 1,510,236 |
| 2016-03-01 | $16.60 | $17.00 | $16.47 | $16.99 | $12.62 | 1,591,455 |
| 2016-02-29 | $16.17 | $16.54 | $15.98 | $16.41 | $12.18 | 3,912,833 |
| 2016-02-26 | $16.37 | $16.44 | $15.99 | $16.31 | $12.11 | 527,089 |
| 2016-02-25 | $15.86 | $16.41 | $15.86 | $16.40 | $12.18 | 301,956 |
| 2016-02-24 | $15.91 | $16.12 | $15.70 | $15.84 | $11.76 | 545,173 |
| 2016-02-23 | $16.01 | $16.27 | $15.42 | $15.99 | $11.87 | 694,635 |
| 2016-02-22 | $16.50 | $16.82 | $16.33 | $16.33 | $12.13 | 379,415 |
| 2016-02-19 | $16.20 | $16.55 | $15.94 | $16.48 | $12.24 | 429,186 |
| 2016-02-18 | $16.22 | $16.46 | $15.90 | $16.18 | $12.01 | 588,670 |
| 2016-02-17 | $16.10 | $16.46 | $16.09 | $16.14 | $11.98 | 338,560 |
| 2016-02-16 | $15.79 | $16.35 | $15.58 | $16.07 | $11.93 | 1,509,970 |
| 2016-02-12 | $15.42 | $15.97 | $15.33 | $15.71 | $11.66 | 841,617 |
| 2016-02-11 | $14.78 | $15.53 | $14.61 | $15.25 | $11.32 | 292,319 |
| 2016-02-10 | $15.06 | $15.46 | $14.83 | $14.84 | $11.02 | 885,128 |
| 2016-02-09 | $14.99 | $15.33 | $14.67 | $15.00 | $11.14 | 1,024,203 |
| 2016-02-08 | $16.05 | $16.07 | $15.11 | $15.14 | $11.24 | 551,314 |
| 2016-02-05 | $16.56 | $16.71 | $16.12 | $16.21 | $12.04 | 352,892 |
| 2016-02-04 | $16.80 | $16.94 | $16.38 | $16.57 | $12.30 | 312,233 |
| 2016-02-03 | $16.96 | $17.44 | $16.64 | $16.85 | $12.51 | 759,237 |
| 2016-02-02 | $17.06 | $17.33 | $16.76 | $16.85 | $12.51 | 443,735 |
| 2016-02-01 | $16.80 | $17.46 | $16.80 | $17.19 | $12.76 | 502,349 |
| 2016-01-29 | $16.55 | $17.30 | $16.55 | $16.90 | $12.55 | 586,838 |
| 2016-01-28 | $16.35 | $16.88 | $16.14 | $16.46 | $12.22 | 258,569 |
| 2016-01-27 | $16.44 | $16.63 | $16.21 | $16.26 | $12.07 | 256,503 |
| 2016-01-26 | $16.32 | $16.82 | $16.11 | $16.57 | $12.30 | 363,629 |
| 2016-01-25 | $16.06 | $16.58 | $16.05 | $16.30 | $12.10 | 658,572 |
| 2016-01-22 | $15.79 | $16.22 | $15.67 | $16.04 | $11.91 | 428,304 |
| 2016-01-21 | $15.00 | $15.91 | $14.96 | $15.65 | $11.62 | 1,141,458 |
| 2016-01-20 | $14.97 | $15.15 | $14.51 | $15.09 | $11.20 | 1,051,543 |
| 2016-01-19 | $14.70 | $15.17 | $14.49 | $15.07 | $11.19 | 1,268,488 |
| 2016-01-15 | $14.45 | $14.67 | $14.09 | $14.67 | $10.89 | 886,443 |
| 2016-01-14 | $14.70 | $15.02 | $14.33 | $14.52 | $10.78 | 762,524 |
| 2016-01-13 | $22.97 | $23.50 | $22.71 | $22.93 | $10.82 | 1,442,853 |
| 2016-01-12 | $23.57 | $23.73 | $22.51 | $22.80 | $10.76 | 1,750,380 |
| 2016-01-11 | $23.38 | $23.85 | $23.18 | $23.32 | $11.01 | 649,967 |
| 2016-01-08 | $23.48 | $23.84 | $22.93 | $23.15 | $10.93 | 561,466 |
| 2016-01-07 | $22.79 | $23.49 | $22.75 | $23.17 | $10.94 | 331,963 |
| 2016-01-06 | $23.21 | $23.89 | $23.03 | $23.32 | $11.01 | 563,306 |
| 2016-01-05 | $23.59 | $23.74 | $22.92 | $23.39 | $11.04 | 1,032,305 |
| 2016-01-04 | $23.90 | $24.00 | $23.55 | $23.56 | $11.12 | 313,108 |
| 2015-12-31 | $23.97 | $24.20 | $23.69 | $24.16 | $11.40 | 177,819 |
| 2015-12-30 | $24.18 | $24.44 | $23.83 | $23.99 | $11.32 | 110,507 |
| 2015-12-29 | $23.89 | $24.24 | $23.78 | $24.20 | $11.42 | 176,089 |
| 2015-12-28 | $23.38 | $23.84 | $23.15 | $23.82 | $11.24 | 193,983 |
| 2015-12-24 | $23.37 | $23.90 | $23.37 | $23.43 | $11.06 | 165,064 |
| 2015-12-23 | $23.34 | $23.47 | $23.04 | $23.40 | $11.05 | 372,285 |
| 2015-12-22 | $23.42 | $23.59 | $22.97 | $23.11 | $10.91 | 400,214 |
| 2015-12-21 | $22.70 | $23.59 | $22.60 | $23.35 | $11.02 | 585,768 |
| 2015-12-18 | $21.92 | $22.92 | $21.86 | $22.69 | $10.71 | 2,162,407 |
| 2015-12-17 | $21.62 | $22.15 | $21.62 | $21.92 | $10.35 | 674,669 |
| 2015-12-16 | $21.59 | $21.72 | $21.38 | $21.62 | $10.21 | 622,339 |
| 2015-12-15 | $21.30 | $21.49 | $21.17 | $21.30 | $10.05 | 1,132,753 |
| 2015-12-14 | $21.83 | $21.83 | $20.98 | $21.16 | $9.99 | 578,529 |
| 2015-12-11 | $21.61 | $21.81 | $21.06 | $21.39 | $10.10 | 581,408 |
| 2015-12-10 | $21.48 | $21.85 | $21.22 | $21.74 | $10.26 | 599,088 |
| 2015-12-09 | $21.01 | $21.85 | $21.01 | $21.47 | $10.13 | 1,093,551 |
| 2015-12-08 | $22.20 | $22.29 | $21.48 | $21.62 | $10.21 | 1,278,591 |
| 2015-12-07 | $21.55 | $22.36 | $21.40 | $22.11 | $10.44 | 921,401 |
| 2015-12-04 | $20.61 | $21.92 | $20.24 | $21.71 | $10.25 | 1,120,631 |
| 2015-12-03 | $20.54 | $20.96 | $20.54 | $20.90 | $9.87 | 1,487,172 |
| 2015-12-02 | $21.10 | $21.15 | $20.37 | $20.73 | $9.79 | 825,423 |
| 2015-12-01 | $19.80 | $20.80 | $19.74 | $20.70 | $9.77 | 1,086,485 |
| 2015-11-30 | $19.54 | $19.88 | $19.40 | $19.80 | $9.35 | 1,093,774 |
| 2015-11-27 | $19.32 | $19.70 | $19.32 | $19.51 | $9.21 | 198,956 |
| 2015-11-25 | $19.65 | $19.80 | $19.44 | $19.60 | $9.25 | 720,406 |
| 2015-11-24 | $19.33 | $19.93 | $19.21 | $19.69 | $9.29 | 1,303,024 |
| 2015-11-23 | $19.26 | $19.74 | $19.15 | $19.60 | $9.25 | 1,536,102 |
| 2015-11-20 | $19.42 | $19.93 | $19.28 | $19.73 | $9.31 | 1,648,120 |
| 2015-11-19 | $18.92 | $20.15 | $18.50 | $19.76 | $9.33 | 3,097,931 |
| 2015-11-18 | $19.72 | $19.85 | $18.90 | $19.15 | $9.04 | 2,208,635 |
| 2015-11-17 | $20.00 | $20.25 | $19.71 | $19.85 | $9.37 | 2,206,367 |
| 2015-11-16 | $20.35 | $20.72 | $20.06 | $20.25 | $9.56 | 1,131,524 |
| 2015-11-13 | $20.95 | $21.35 | $20.42 | $20.74 | $9.79 | 654,247 |
| 2015-11-12 | $20.70 | $20.89 | $20.10 | $20.53 | $9.69 | 1,300,048 |
| 2015-11-11 | $20.00 | $21.25 | $20.00 | $21.17 | $9.99 | 3,462,351 |
| 2015-11-10 | $19.85 | $22.17 | $18.88 | $20.38 | $9.62 | 11,957,751 |
Four Corners Property Trust Inc (FCPT) News Headlines
Recent Four Corners Property Trust Inc (FCPT) News
Similar Companies to Four Corners Property Trust Inc (FCPT) in the REIT-Hotel & Motel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Ryman Hospitality Properties Inc | RHP | REIT-Hotel & Motel | Real Estate | 2,600 |
| Park Hotels & Resorts Inc | PK | REIT-Hotel & Motel | Real Estate | 182 |
| Innsuites Hospitality Trust | IHT | REIT-Hotel & Motel | Real Estate | 120 |
| Four Corners Property Trust Inc | FCPT | REIT-Hotel & Motel | Real Estate | 93 |
| RLJ Lodging Trust | RLJ | REIT-Hotel & Motel | Real Estate | 77 |
| Apple Hospitality REIT Inc | APLE | REIT-Hotel & Motel | Real Estate | 66 |
| Pebblebrook Hotel Trust | PEB | REIT-Hotel & Motel | Real Estate | 53 |
| Summit Hotel Properties Inc | INN | REIT-Hotel & Motel | Real Estate | 46 |
| Sunstone Hotel Investors Inc | SHO | REIT-Hotel & Motel | Real Estate | 40 |
| Xenia Hotels & Resorts Inc | XHR | REIT-Hotel & Motel | Real Estate | 36 |