First Financial Bancorp (FFBC) Exchange: NASDAQ
Data as of May 2, 2025
$24.00 ($0.66) 2.83%
First Financial Bancorp - Daily Information
Click for more stock information on First Financial Bancorp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.62 |
| Previous Close | $24.00 |
| High | $24.08 |
| Low | $23.45 |
| Adjusted Open | $23.62 |
| Previous Adjusted Close | $24.00 |
| Adjusted High | $24.08 |
| Adjusted Low | $23.45 |
Invest in First Financial Bancorp (FFBC)
Key People First Financial Bancorp
| Employee | Position |
|---|---|
| Claude E. Davis | Chairman |
| Archie M. Brown | President, Chief Executive Officer & Director |
| John M. Gavigan | EVP, Chief Operating & Administrative Officer |
| James M. Anderson | Chief Financial Officer & Executive Vice President |
| Andrew Hauck | Chief Commercial Banking Officer |
| Richard S. Dennen | Chief Corporate Banking Officer |
| William R. Harrod | Chief Credit Officer |
| Amanda N. Neeley | EVP, Chief Marketing & Strategy Officer |
| Scott T. Crawley | Chief Accounting Officer, VP & Controller |
| James R. Shank | Chief Internal Auditor |
| Karen B. Woods | Secretary, Chief Risk Officer & General Counsel |
| Corinne R. Finnerty | Independent Director |
| William J. Kramer | Independent Director |
| Maribeth Sembach Rahe | Independent Director |
| Cynthia O. Booth | Independent Director |
| John T. Neighbours | Independent Director |
| Susan L. Knust | Independent Director |
| William G. Barron | Independent Director |
| Thomas M. O'Brien | Independent Director |
| Vincent Anthony Berta | Lead Independent Director |
Company Profile First Financial Bancorp
Exchange: NASDAQ
IPO Date: March 26, 1990
Employees: 2,247
Sector: Financial Services
Industry: Banks-Regional
Website: First Financial Bancorp Website
Address: 200 East 5th Street, Cincinnati, OH 45202
Historical Stock Data for First Financial Bancorp (FFBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $23.62 | $24.08 | $23.45 | $24.00 | $24.00 | 324,956 |
| 2025-05-01 | $23.11 | $23.54 | $22.85 | $23.34 | $23.34 | 319,085 |
| 2025-04-30 | $23.04 | $23.32 | $22.63 | $23.15 | $23.15 | 471,147 |
| 2025-04-29 | $23.09 | $23.52 | $22.86 | $23.42 | $23.42 | 507,744 |
| 2025-04-28 | $22.90 | $23.21 | $22.72 | $23.17 | $23.17 | 515,121 |
| 2025-04-25 | $23.20 | $23.55 | $22.55 | $22.93 | $22.93 | 710,024 |
| 2025-04-24 | $24.20 | $24.20 | $23.52 | $24.00 | $24.00 | 549,034 |
| 2025-04-23 | $23.82 | $24.40 | $23.64 | $23.83 | $23.83 | 451,598 |
| 2025-04-22 | $22.79 | $23.47 | $22.55 | $23.40 | $23.40 | 413,878 |
| 2025-04-21 | $22.51 | $22.73 | $22.40 | $22.63 | $22.63 | 428,303 |
| 2025-04-17 | $22.38 | $22.71 | $22.07 | $22.65 | $22.65 | 1,677,141 |
| 2025-04-16 | $22.29 | $22.55 | $22.05 | $22.40 | $22.40 | 711,272 |
| 2025-04-15 | $22.15 | $22.71 | $22.08 | $22.49 | $22.49 | 347,510 |
| 2025-04-14 | $22.39 | $22.90 | $21.54 | $22.11 | $22.11 | 532,461 |
| 2025-04-11 | $21.92 | $22.49 | $21.63 | $22.05 | $22.05 | 395,645 |
| 2025-04-10 | $22.76 | $23.53 | $21.50 | $22.17 | $22.17 | 635,265 |
| 2025-04-09 | $21.89 | $23.89 | $21.47 | $23.34 | $23.34 | 678,789 |
| 2025-04-08 | $22.82 | $23.14 | $21.72 | $22.10 | $22.10 | 560,590 |
| 2025-04-07 | $21.88 | $23.04 | $21.10 | $22.10 | $22.10 | 675,339 |
| 2025-04-04 | $21.92 | $22.32 | $21.33 | $22.12 | $22.12 | 570,346 |
| 2025-04-03 | $24.07 | $24.43 | $22.82 | $22.88 | $22.88 | 512,743 |
| 2025-04-02 | $24.54 | $25.13 | $24.46 | $25.10 | $25.10 | 422,674 |
| 2025-04-01 | $24.86 | $24.92 | $24.48 | $24.82 | $24.82 | 270,414 |
| 2025-03-31 | $24.60 | $25.01 | $24.44 | $24.98 | $24.98 | 401,721 |
| 2025-03-28 | $25.18 | $25.27 | $24.59 | $24.80 | $24.80 | 293,375 |
| 2025-03-27 | $25.38 | $25.45 | $25.09 | $25.29 | $25.29 | 300,069 |
| 2025-03-26 | $25.42 | $25.79 | $25.15 | $25.32 | $25.32 | 260,908 |
| 2025-03-25 | $25.42 | $25.67 | $25.32 | $25.36 | $25.36 | 399,968 |
| 2025-03-24 | $25.26 | $25.52 | $25.07 | $25.35 | $25.35 | 330,596 |
| 2025-03-21 | $24.70 | $24.97 | $24.46 | $24.75 | $24.75 | 1,031,618 |
| 2025-03-20 | $24.73 | $25.20 | $24.73 | $24.75 | $24.75 | 347,755 |
| 2025-03-19 | $24.83 | $25.37 | $24.80 | $25.03 | $25.03 | 415,603 |
| 2025-03-18 | $24.67 | $24.95 | $24.57 | $24.90 | $24.90 | 376,721 |
| 2025-03-17 | $24.79 | $25.15 | $24.75 | $24.90 | $24.90 | 362,225 |
| 2025-03-14 | $24.51 | $24.91 | $24.44 | $24.85 | $24.85 | 334,239 |
| 2025-03-13 | $24.55 | $24.74 | $24.20 | $24.25 | $24.25 | 334,678 |
| 2025-03-12 | $24.40 | $24.68 | $24.08 | $24.54 | $24.54 | 519,409 |
| 2025-03-11 | $25.23 | $25.45 | $24.16 | $24.27 | $24.27 | 422,662 |
| 2025-03-10 | $25.10 | $25.33 | $24.56 | $24.65 | $24.65 | 484,560 |
| 2025-03-07 | $25.47 | $26.02 | $25.04 | $25.45 | $25.45 | 330,675 |
| 2025-03-06 | $25.59 | $25.70 | $25.28 | $25.49 | $25.49 | 404,384 |
| 2025-03-05 | $25.98 | $26.14 | $25.46 | $25.81 | $25.81 | 347,208 |
| 2025-03-04 | $26.86 | $26.86 | $25.92 | $25.94 | $25.94 | 383,758 |
| 2025-03-03 | $27.20 | $27.43 | $26.85 | $27.14 | $27.14 | 386,516 |
| 2025-02-28 | $27.21 | $27.44 | $27.11 | $27.41 | $27.17 | 444,109 |
| 2025-02-27 | $26.85 | $27.22 | $26.58 | $27.03 | $26.79 | 339,432 |
| 2025-02-26 | $26.96 | $27.17 | $26.55 | $26.92 | $26.68 | 319,582 |
| 2025-02-25 | $27.11 | $27.40 | $26.81 | $26.98 | $26.74 | 329,323 |
| 2025-02-24 | $27.28 | $27.28 | $26.88 | $26.90 | $26.66 | 452,486 |
| 2025-02-21 | $27.75 | $27.85 | $27.04 | $27.06 | $26.82 | 339,976 |
| 2025-02-20 | $27.74 | $27.86 | $27.22 | $27.51 | $27.27 | 256,253 |
| 2025-02-19 | $27.77 | $28.10 | $27.52 | $27.89 | $27.65 | 239,029 |
| 2025-02-18 | $27.95 | $28.40 | $27.85 | $28.19 | $27.94 | 251,186 |
| 2025-02-14 | $28.26 | $28.44 | $27.90 | $27.97 | $27.72 | 209,573 |
| 2025-02-13 | $28.02 | $28.09 | $27.73 | $28.07 | $27.82 | 285,741 |
| 2025-02-12 | $28.15 | $28.30 | $27.79 | $27.80 | $27.56 | 345,791 |
| 2025-02-11 | $28.11 | $28.74 | $28.02 | $28.61 | $28.36 | 340,180 |
| 2025-02-10 | $28.53 | $28.64 | $28.21 | $28.30 | $28.05 | 334,848 |
| 2025-02-07 | $29.03 | $29.07 | $28.20 | $28.61 | $28.36 | 274,532 |
| 2025-02-06 | $28.98 | $29.21 | $28.59 | $29.04 | $28.79 | 434,865 |
| 2025-02-05 | $28.41 | $28.81 | $27.99 | $28.80 | $28.55 | 404,426 |
| 2025-02-04 | $27.26 | $28.26 | $27.26 | $28.24 | $27.99 | 354,225 |
| 2025-02-03 | $27.44 | $27.75 | $27.05 | $27.40 | $27.16 | 335,453 |
| 2025-01-31 | $27.86 | $28.16 | $27.79 | $28.02 | $27.77 | 570,277 |
| 2025-01-30 | $27.96 | $28.14 | $27.65 | $27.85 | $27.61 | 317,251 |
| 2025-01-29 | $27.60 | $28.28 | $27.40 | $27.66 | $27.42 | 484,298 |
| 2025-01-28 | $28.10 | $28.39 | $27.65 | $27.73 | $27.49 | 576,025 |
| 2025-01-27 | $27.99 | $28.62 | $27.91 | $28.23 | $27.98 | 662,207 |
| 2025-01-24 | $28.30 | $28.84 | $27.59 | $27.73 | $27.49 | 528,369 |
| 2025-01-23 | $27.95 | $28.12 | $27.75 | $27.99 | $27.74 | 475,260 |
| 2025-01-22 | $27.84 | $28.09 | $27.68 | $27.95 | $27.71 | 389,485 |
| 2025-01-21 | $28.45 | $28.60 | $28.03 | $28.07 | $27.82 | 409,647 |
| 2025-01-17 | $27.95 | $27.98 | $27.45 | $27.95 | $27.71 | 1,135,818 |
| 2025-01-16 | $27.42 | $27.62 | $27.23 | $27.55 | $27.31 | 736,279 |
| 2025-01-15 | $28.02 | $28.08 | $27.27 | $27.56 | $27.32 | 441,516 |
| 2025-01-14 | $26.35 | $27.24 | $26.35 | $27.22 | $26.98 | 395,494 |
| 2025-01-13 | $25.52 | $26.11 | $25.49 | $26.09 | $25.86 | 376,463 |
| 2025-01-10 | $25.88 | $26.02 | $25.30 | $25.69 | $25.46 | 453,115 |
| 2025-01-08 | $26.24 | $26.63 | $26.03 | $26.46 | $26.23 | 252,129 |
| 2025-01-07 | $26.67 | $26.79 | $26.12 | $26.46 | $26.23 | 366,152 |
| 2025-01-06 | $27.03 | $27.10 | $26.55 | $26.63 | $26.40 | 377,748 |
| 2025-01-03 | $26.53 | $26.78 | $26.01 | $26.73 | $26.50 | 281,373 |
| 2025-01-02 | $27.16 | $27.28 | $26.38 | $26.46 | $26.23 | 256,645 |
| 2024-12-31 | $27.03 | $27.20 | $26.79 | $26.88 | $26.64 | 188,767 |
| 2024-12-30 | $27.00 | $27.16 | $26.60 | $26.98 | $26.74 | 185,424 |
| 2024-12-27 | $27.29 | $27.55 | $26.76 | $27.09 | $26.85 | 313,082 |
| 2024-12-26 | $27.18 | $27.59 | $27.03 | $27.51 | $27.27 | 197,699 |
| 2024-12-24 | $27.22 | $27.41 | $26.98 | $27.40 | $27.16 | 174,582 |
| 2024-12-23 | $27.16 | $27.32 | $26.93 | $27.24 | $27.00 | 349,507 |
| 2024-12-20 | $26.58 | $27.62 | $26.58 | $27.31 | $27.07 | 2,204,302 |
| 2024-12-19 | $27.43 | $27.74 | $26.81 | $26.82 | $26.58 | 415,117 |
| 2024-12-18 | $28.83 | $28.91 | $26.82 | $26.96 | $26.72 | 637,882 |
| 2024-12-17 | $29.03 | $29.25 | $28.48 | $28.59 | $28.34 | 379,343 |
| 2024-12-16 | $28.98 | $29.28 | $28.59 | $29.27 | $29.01 | 314,201 |
| 2024-12-13 | $28.91 | $29.08 | $28.62 | $28.94 | $28.69 | 294,993 |
| 2024-12-12 | $29.29 | $30.17 | $28.95 | $28.97 | $28.72 | 336,580 |
| 2024-12-11 | $29.30 | $29.53 | $28.97 | $29.31 | $29.05 | 739,902 |
| 2024-12-10 | $29.06 | $29.45 | $28.67 | $28.94 | $28.69 | 466,048 |
| 2024-12-09 | $29.52 | $30.36 | $28.93 | $28.95 | $28.70 | 348,419 |
| 2024-12-06 | $29.24 | $29.24 | $28.70 | $29.06 | $28.81 | 261,850 |
| 2024-12-05 | $29.12 | $29.42 | $28.85 | $28.92 | $28.67 | 409,901 |
| 2024-12-04 | $28.82 | $29.22 | $28.77 | $29.14 | $28.88 | 347,623 |
| 2024-12-03 | $29.34 | $29.48 | $28.72 | $28.84 | $28.59 | 291,939 |
| 2024-12-02 | $29.42 | $29.66 | $29.05 | $29.31 | $29.05 | 432,805 |
| 2024-11-29 | $30.00 | $30.06 | $29.34 | $29.53 | $29.03 | 251,797 |
| 2024-11-27 | $30.06 | $30.28 | $29.65 | $29.71 | $29.21 | 261,739 |
| 2024-11-26 | $30.06 | $30.22 | $29.75 | $29.82 | $29.32 | 284,155 |
| 2024-11-25 | $30.16 | $31.18 | $30.00 | $30.34 | $29.83 | 711,661 |
| 2024-11-22 | $29.50 | $29.98 | $29.32 | $29.86 | $29.86 | 361,787 |
| 2024-11-21 | $28.96 | $29.67 | $28.90 | $29.36 | $29.36 | 491,713 |
| 2024-11-20 | $28.76 | $28.84 | $28.32 | $28.67 | $28.67 | 221,954 |
| 2024-11-19 | $28.39 | $28.83 | $28.39 | $28.79 | $28.79 | 215,440 |
| 2024-11-18 | $29.11 | $29.24 | $28.86 | $28.90 | $28.90 | 270,842 |
| 2024-11-15 | $29.26 | $29.50 | $28.65 | $29.10 | $29.10 | 334,302 |
| 2024-11-14 | $29.33 | $29.36 | $28.76 | $29.08 | $29.08 | 313,794 |
| 2024-11-13 | $29.55 | $30.00 | $29.12 | $29.13 | $29.13 | 550,133 |
| 2024-11-12 | $29.58 | $29.90 | $29.20 | $29.35 | $29.35 | 400,760 |
| 2024-11-11 | $29.30 | $30.11 | $29.01 | $29.65 | $29.65 | 386,034 |
| 2024-11-08 | $28.04 | $28.78 | $27.90 | $28.53 | $28.53 | 442,447 |
| 2024-11-07 | $29.00 | $29.16 | $28.00 | $28.13 | $28.13 | 589,745 |
| 2024-11-06 | $28.00 | $29.77 | $27.86 | $29.40 | $29.40 | 1,181,140 |
| 2024-11-05 | $25.31 | $25.93 | $25.31 | $25.83 | $25.83 | 426,030 |
| 2024-11-04 | $25.41 | $25.54 | $25.11 | $25.36 | $25.36 | 236,007 |
| 2024-11-01 | $25.70 | $25.94 | $25.51 | $25.66 | $25.66 | 260,089 |
| 2024-10-31 | $26.02 | $26.18 | $25.57 | $25.58 | $25.58 | 307,930 |
| 2024-10-30 | $25.73 | $26.41 | $25.73 | $26.04 | $26.04 | 314,867 |
| 2024-10-29 | $26.19 | $26.53 | $25.73 | $25.91 | $25.91 | 625,816 |
| 2024-10-28 | $24.74 | $26.43 | $24.65 | $26.33 | $26.33 | 781,082 |
| 2024-10-25 | $24.93 | $25.01 | $24.07 | $24.38 | $24.38 | 715,460 |
| 2024-10-24 | $25.48 | $25.59 | $24.99 | $25.43 | $25.43 | 478,001 |
| 2024-10-23 | $25.11 | $25.49 | $25.00 | $25.48 | $25.48 | 554,357 |
| 2024-10-22 | $25.13 | $25.32 | $24.91 | $25.30 | $25.30 | 382,156 |
| 2024-10-21 | $26.03 | $26.09 | $25.07 | $25.12 | $25.12 | 573,841 |
| 2024-10-18 | $26.43 | $26.43 | $25.99 | $26.04 | $26.04 | 543,287 |
| 2024-10-17 | $26.19 | $26.43 | $25.94 | $26.43 | $26.43 | 409,660 |
| 2024-10-16 | $26.08 | $26.44 | $25.99 | $26.24 | $26.24 | 369,082 |
| 2024-10-15 | $25.50 | $26.43 | $25.44 | $25.82 | $25.82 | 495,113 |
| 2024-10-14 | $25.20 | $25.58 | $25.01 | $25.41 | $25.41 | 249,786 |
| 2024-10-11 | $24.59 | $25.40 | $24.59 | $25.23 | $25.23 | 274,883 |
| 2024-10-10 | $24.36 | $24.58 | $24.20 | $24.47 | $24.47 | 308,151 |
| 2024-10-09 | $24.30 | $24.69 | $24.24 | $24.57 | $24.57 | 296,677 |
| 2024-10-08 | $24.28 | $24.47 | $24.07 | $24.30 | $24.30 | 453,597 |
| 2024-10-07 | $24.20 | $24.26 | $24.05 | $24.21 | $24.21 | 197,049 |
| 2024-10-04 | $24.34 | $24.58 | $24.19 | $24.30 | $24.30 | 256,522 |
| 2024-10-03 | $23.98 | $24.21 | $23.78 | $23.98 | $23.98 | 307,369 |
| 2024-10-02 | $24.21 | $24.62 | $23.91 | $24.03 | $24.03 | 350,228 |
| 2024-10-01 | $25.04 | $25.04 | $24.21 | $24.37 | $24.37 | 342,849 |
| 2024-09-30 | $24.79 | $25.38 | $24.76 | $25.23 | $25.23 | 413,042 |
| 2024-09-27 | $25.08 | $25.18 | $24.71 | $24.81 | $24.81 | 275,246 |
| 2024-09-26 | $25.07 | $25.69 | $24.73 | $24.82 | $24.82 | 319,938 |
| 2024-09-25 | $25.18 | $25.18 | $24.67 | $24.70 | $24.70 | 324,825 |
| 2024-09-24 | $25.41 | $25.49 | $25.05 | $25.13 | $25.13 | 530,254 |
| 2024-09-23 | $25.66 | $25.72 | $25.27 | $25.32 | $25.32 | 384,465 |
| 2024-09-20 | $25.91 | $26.02 | $25.43 | $25.45 | $25.45 | 1,824,025 |
| 2024-09-19 | $26.05 | $26.20 | $25.67 | $26.11 | $26.11 | 324,648 |
| 2024-09-18 | $25.39 | $26.31 | $25.11 | $25.39 | $25.39 | 424,120 |
| 2024-09-17 | $25.56 | $26.11 | $25.32 | $25.39 | $25.39 | 422,144 |
| 2024-09-16 | $25.21 | $25.45 | $24.86 | $25.37 | $25.37 | 311,062 |
| 2024-09-13 | $24.95 | $25.16 | $24.84 | $25.14 | $25.14 | 280,074 |
| 2024-09-12 | $24.72 | $24.77 | $24.39 | $24.62 | $24.62 | 283,280 |
| 2024-09-11 | $24.87 | $25.08 | $24.13 | $24.59 | $24.59 | 402,811 |
| 2024-09-10 | $25.36 | $25.39 | $24.68 | $25.15 | $25.15 | 304,065 |
| 2024-09-09 | $25.24 | $25.41 | $25.09 | $25.32 | $25.32 | 434,199 |
| 2024-09-06 | $25.70 | $25.83 | $25.11 | $25.25 | $25.25 | 231,979 |
| 2024-09-05 | $26.16 | $26.16 | $25.50 | $25.66 | $25.66 | 416,483 |
| 2024-09-04 | $26.12 | $26.39 | $25.85 | $25.97 | $25.97 | 336,335 |
| 2024-09-03 | $26.19 | $26.56 | $26.07 | $26.12 | $26.12 | 411,905 |
| 2024-08-30 | $26.27 | $26.52 | $26.04 | $26.47 | $26.47 | 311,741 |
| 2024-08-29 | $26.78 | $26.84 | $26.39 | $26.52 | $26.28 | 379,689 |
| 2024-08-28 | $26.08 | $26.81 | $26.08 | $26.58 | $26.34 | 342,226 |
| 2024-08-27 | $26.48 | $26.48 | $26.12 | $26.20 | $25.96 | 263,250 |
| 2024-08-26 | $27.18 | $27.18 | $26.52 | $26.58 | $26.34 | 306,720 |
| 2024-08-23 | $25.70 | $27.03 | $25.55 | $26.77 | $26.53 | 775,943 |
| 2024-08-22 | $25.24 | $25.51 | $25.14 | $25.47 | $25.24 | 174,854 |
| 2024-08-21 | $25.28 | $25.37 | $25.07 | $25.31 | $25.08 | 234,690 |
| 2024-08-20 | $25.44 | $25.47 | $25.13 | $25.16 | $24.93 | 295,141 |
| 2024-08-19 | $25.08 | $25.51 | $24.98 | $25.46 | $25.23 | 291,085 |
| 2024-08-16 | $24.53 | $25.24 | $24.13 | $25.04 | $24.82 | 464,510 |
| 2024-08-15 | $24.68 | $25.03 | $24.54 | $24.61 | $24.61 | 406,819 |
| 2024-08-14 | $24.35 | $24.35 | $23.88 | $24.10 | $24.10 | 258,026 |
| 2024-08-13 | $24.27 | $24.36 | $23.78 | $24.29 | $24.29 | 381,427 |
| 2024-08-12 | $24.54 | $24.67 | $23.74 | $23.97 | $23.97 | 249,036 |
| 2024-08-09 | $24.31 | $24.33 | $23.94 | $24.21 | $24.21 | 210,727 |
| 2024-08-08 | $24.34 | $24.41 | $24.00 | $24.40 | $24.40 | 244,069 |
| 2024-08-07 | $24.65 | $24.65 | $23.95 | $24.01 | $24.01 | 225,237 |
| 2024-08-06 | $24.30 | $24.54 | $23.93 | $24.25 | $24.25 | 374,788 |
| 2024-08-05 | $24.21 | $24.73 | $23.45 | $24.34 | $24.34 | 632,049 |
| 2024-08-02 | $25.20 | $25.59 | $24.77 | $25.22 | $25.22 | 775,480 |
| 2024-08-01 | $27.36 | $27.36 | $25.86 | $26.17 | $26.17 | 755,208 |
| 2024-07-31 | $27.57 | $28.22 | $27.34 | $27.36 | $27.36 | 492,214 |
| 2024-07-30 | $27.30 | $27.60 | $27.19 | $27.49 | $27.49 | 367,487 |
| 2024-07-29 | $28.23 | $28.25 | $27.27 | $27.30 | $27.30 | 473,791 |
| 2024-07-26 | $27.76 | $28.23 | $26.70 | $28.09 | $28.09 | 672,167 |
| 2024-07-25 | $26.67 | $27.38 | $26.37 | $27.06 | $27.06 | 566,628 |
| 2024-07-24 | $26.61 | $27.09 | $26.27 | $26.30 | $26.30 | 415,308 |
| 2024-07-23 | $25.98 | $26.95 | $25.98 | $26.68 | $26.68 | 491,195 |
| 2024-07-22 | $25.77 | $26.38 | $25.49 | $26.26 | $26.26 | 390,215 |
| 2024-07-19 | $26.02 | $26.69 | $25.88 | $26.01 | $26.01 | 558,383 |
| 2024-07-18 | $26.16 | $26.70 | $25.85 | $26.11 | $26.11 | 771,547 |
| 2024-07-17 | $25.41 | $26.50 | $25.41 | $26.34 | $26.34 | 616,800 |
| 2024-07-16 | $24.71 | $25.88 | $24.67 | $25.56 | $25.56 | 735,726 |
| 2024-07-15 | $23.91 | $24.62 | $23.83 | $24.47 | $24.47 | 561,687 |
| 2024-07-12 | $23.66 | $23.73 | $23.35 | $23.50 | $23.50 | 426,083 |
| 2024-07-11 | $22.95 | $23.46 | $22.71 | $23.34 | $23.34 | 528,116 |
| 2024-07-10 | $22.16 | $22.48 | $22.10 | $22.43 | $22.43 | 291,651 |
| 2024-07-09 | $21.71 | $22.13 | $21.63 | $22.12 | $22.12 | 344,037 |
| 2024-07-08 | $21.86 | $22.00 | $21.66 | $21.76 | $21.76 | 347,214 |
| 2024-07-05 | $21.82 | $21.86 | $21.59 | $21.70 | $21.70 | 225,182 |
| 2024-07-03 | $22.33 | $22.33 | $21.82 | $21.83 | $21.83 | 169,219 |
| 2024-07-02 | $22.13 | $22.42 | $22.13 | $22.32 | $22.32 | 263,530 |
| 2024-07-01 | $22.11 | $22.49 | $21.98 | $22.15 | $22.15 | 344,069 |
| 2024-06-28 | $22.00 | $22.39 | $21.99 | $22.22 | $22.22 | 974,943 |
| 2024-06-27 | $21.61 | $21.79 | $21.48 | $21.77 | $21.77 | 223,747 |
| 2024-06-26 | $21.18 | $21.64 | $21.17 | $21.59 | $21.59 | 263,384 |
| 2024-06-25 | $21.38 | $21.43 | $21.28 | $21.33 | $21.33 | 277,189 |
| 2024-06-24 | $21.16 | $21.57 | $21.05 | $21.44 | $21.44 | 414,513 |
| 2024-06-21 | $21.22 | $21.36 | $20.89 | $21.08 | $21.08 | 1,327,951 |
| 2024-06-20 | $21.15 | $21.25 | $21.00 | $21.20 | $21.20 | 229,113 |
| 2024-06-18 | $21.17 | $21.29 | $21.09 | $21.18 | $21.18 | 232,118 |
| 2024-06-17 | $20.90 | $21.18 | $20.69 | $21.16 | $21.16 | 336,909 |
| 2024-06-14 | $20.79 | $20.93 | $20.72 | $20.90 | $20.90 | 374,341 |
| 2024-06-13 | $21.21 | $21.21 | $20.91 | $21.04 | $21.04 | 319,359 |
| 2024-06-12 | $21.42 | $21.83 | $21.10 | $21.30 | $21.30 | 462,632 |
| 2024-06-11 | $20.81 | $20.91 | $20.59 | $20.81 | $20.81 | 393,525 |
| 2024-06-10 | $21.18 | $21.26 | $20.85 | $20.93 | $20.93 | 404,501 |
| 2024-06-07 | $21.48 | $21.56 | $21.28 | $21.44 | $21.44 | 287,434 |
| 2024-06-06 | $21.50 | $21.69 | $21.43 | $21.63 | $21.63 | 216,627 |
| 2024-06-05 | $21.51 | $21.57 | $21.34 | $21.44 | $21.44 | 322,719 |
| 2024-06-04 | $21.50 | $21.65 | $21.38 | $21.42 | $21.42 | 315,543 |
| 2024-06-03 | $22.33 | $22.36 | $21.60 | $21.69 | $21.69 | 278,291 |
| 2024-05-31 | $22.14 | $22.37 | $22.14 | $22.30 | $22.30 | 415,680 |
| 2024-05-30 | $22.20 | $22.39 | $22.02 | $22.08 | $22.08 | 423,850 |
| 2024-05-29 | $21.99 | $22.05 | $21.74 | $21.96 | $21.96 | 435,579 |
| 2024-05-28 | $22.69 | $22.74 | $22.03 | $22.24 | $22.24 | 522,558 |
| 2024-05-24 | $22.71 | $22.72 | $22.25 | $22.59 | $22.59 | 534,329 |
| 2024-05-23 | $23.15 | $23.18 | $22.48 | $22.56 | $22.56 | 275,124 |
| 2024-05-22 | $23.28 | $23.35 | $22.91 | $23.08 | $23.08 | 228,453 |
| 2024-05-21 | $23.05 | $23.36 | $23.05 | $23.32 | $23.32 | 198,723 |
| 2024-05-20 | $23.61 | $23.69 | $23.16 | $23.18 | $23.18 | 247,707 |
| 2024-05-17 | $23.74 | $23.93 | $23.62 | $23.66 | $23.66 | 276,887 |
| 2024-05-16 | $23.62 | $23.72 | $23.55 | $23.61 | $23.61 | 257,412 |
| 2024-05-15 | $24.00 | $24.05 | $23.51 | $23.73 | $23.73 | 332,789 |
| 2024-05-14 | $23.94 | $23.99 | $23.57 | $23.78 | $23.78 | 248,253 |
| 2024-05-13 | $23.84 | $23.90 | $23.63 | $23.65 | $23.65 | 281,220 |
| 2024-05-10 | $23.53 | $23.78 | $23.41 | $23.72 | $23.72 | 279,014 |
| 2024-05-09 | $23.36 | $23.60 | $23.30 | $23.55 | $23.55 | 291,192 |
| 2024-05-08 | $23.10 | $23.42 | $23.10 | $23.33 | $23.33 | 196,574 |
| 2024-05-07 | $23.40 | $23.54 | $23.31 | $23.33 | $23.33 | 271,358 |
| 2024-05-06 | $23.32 | $23.50 | $23.26 | $23.37 | $23.37 | 279,285 |
| 2024-05-03 | $23.50 | $23.59 | $23.14 | $23.29 | $23.29 | 252,247 |
| 2024-05-02 | $22.80 | $23.20 | $22.78 | $23.08 | $23.08 | 288,012 |
| 2024-05-01 | $22.31 | $22.96 | $22.21 | $22.69 | $22.69 | 426,972 |
| 2024-04-30 | $22.06 | $22.32 | $21.95 | $22.11 | $22.11 | 273,246 |
| 2024-04-29 | $22.56 | $22.74 | $22.25 | $22.28 | $22.28 | 287,575 |
| 2024-04-26 | $22.80 | $22.80 | $22.07 | $22.57 | $22.57 | 465,868 |
| 2024-04-25 | $22.42 | $22.48 | $22.12 | $22.36 | $22.36 | 367,716 |
| 2024-04-24 | $22.32 | $22.58 | $22.25 | $22.55 | $22.55 | 304,307 |
| 2024-04-23 | $21.84 | $22.74 | $21.84 | $22.60 | $22.60 | 378,696 |
| 2024-04-22 | $21.99 | $22.24 | $21.81 | $21.95 | $21.95 | 303,500 |
| 2024-04-19 | $20.96 | $21.92 | $20.96 | $21.89 | $21.89 | 476,600 |
| 2024-04-18 | $20.86 | $21.24 | $20.84 | $21.06 | $21.06 | 358,268 |
| 2024-04-17 | $21.02 | $21.15 | $20.82 | $20.86 | $20.86 | 228,124 |
| 2024-04-16 | $20.85 | $20.95 | $20.68 | $20.79 | $20.79 | 212,790 |
| 2024-04-15 | $21.31 | $21.43 | $20.82 | $21.07 | $21.07 | 272,169 |
| 2024-04-12 | $21.01 | $21.23 | $20.94 | $21.18 | $21.18 | 232,937 |
| 2024-04-11 | $21.26 | $21.31 | $20.96 | $21.20 | $21.20 | 241,041 |
| 2024-04-10 | $21.65 | $21.65 | $20.87 | $21.12 | $21.12 | 431,299 |
| 2024-04-09 | $22.01 | $22.18 | $21.92 | $22.12 | $22.12 | 199,655 |
| 2024-04-08 | $21.70 | $21.96 | $21.69 | $21.90 | $21.90 | 177,914 |
| 2024-04-05 | $21.58 | $21.78 | $21.58 | $21.63 | $21.63 | 175,403 |
| 2024-04-04 | $21.81 | $22.01 | $21.55 | $21.71 | $21.71 | 389,753 |
| 2024-04-03 | $21.59 | $21.73 | $21.45 | $21.57 | $21.57 | 246,497 |
| 2024-04-02 | $21.59 | $21.76 | $21.38 | $21.59 | $21.59 | 380,553 |
| 2024-04-01 | $22.57 | $22.57 | $21.87 | $21.90 | $21.90 | 266,471 |
| 2024-03-28 | $22.22 | $22.66 | $22.06 | $22.42 | $22.42 | 351,489 |
| 2024-03-27 | $21.48 | $22.25 | $21.48 | $22.25 | $22.25 | 254,922 |
| 2024-03-26 | $21.54 | $21.66 | $21.29 | $21.36 | $21.36 | 276,562 |
| 2024-03-25 | $21.61 | $21.81 | $21.51 | $21.53 | $21.53 | 148,329 |
| 2024-03-22 | $22.00 | $22.00 | $21.48 | $21.56 | $21.56 | 262,932 |
| 2024-03-21 | $22.00 | $22.28 | $21.86 | $21.92 | $21.92 | 509,168 |
| 2024-03-20 | $21.04 | $22.10 | $20.98 | $21.94 | $21.94 | 371,957 |
| 2024-03-19 | $20.97 | $21.26 | $20.97 | $21.12 | $21.12 | 355,115 |
| 2024-03-18 | $21.30 | $21.34 | $20.98 | $21.04 | $21.04 | 357,044 |
| 2024-03-15 | $21.01 | $21.55 | $21.01 | $21.37 | $21.37 | 1,016,067 |
| 2024-03-14 | $21.54 | $21.59 | $20.90 | $21.06 | $21.06 | 358,852 |
| 2024-03-13 | $21.51 | $21.93 | $21.50 | $21.66 | $21.66 | 257,472 |
| 2024-03-12 | $22.00 | $22.01 | $21.51 | $21.61 | $21.61 | 243,081 |
| 2024-03-11 | $22.15 | $22.20 | $22.01 | $22.04 | $22.04 | 193,453 |
| 2024-03-08 | $22.46 | $22.49 | $22.04 | $22.14 | $22.14 | 273,964 |
| 2024-03-07 | $22.36 | $22.55 | $22.01 | $22.16 | $22.16 | 230,318 |
| 2024-03-06 | $22.20 | $22.55 | $21.64 | $22.12 | $22.12 | 316,415 |
| 2024-03-05 | $21.50 | $22.29 | $21.50 | $22.20 | $22.20 | 370,151 |
| 2024-03-04 | $21.58 | $22.01 | $21.51 | $21.59 | $21.59 | 307,370 |
| 2024-03-01 | $21.61 | $21.75 | $21.19 | $21.62 | $21.62 | 283,457 |
| 2024-02-29 | $21.84 | $22.08 | $21.59 | $21.70 | $21.70 | 289,668 |
| 2024-02-28 | $21.65 | $21.87 | $21.57 | $21.67 | $21.44 | 261,501 |
| 2024-02-27 | $21.81 | $22.05 | $21.69 | $21.83 | $21.60 | 234,876 |
| 2024-02-26 | $21.75 | $21.92 | $21.55 | $21.73 | $21.50 | 259,280 |
| 2024-02-23 | $22.00 | $22.04 | $21.68 | $21.83 | $21.83 | 371,018 |
| 2024-02-22 | $21.94 | $22.07 | $21.71 | $21.89 | $21.89 | 282,481 |
| 2024-02-21 | $22.09 | $22.17 | $21.93 | $22.07 | $22.07 | 425,653 |
| 2024-02-20 | $21.96 | $22.40 | $21.96 | $22.12 | $22.12 | 204,622 |
| 2024-02-16 | $22.45 | $22.64 | $22.26 | $22.28 | $22.28 | 368,453 |
| 2024-02-15 | $22.06 | $22.81 | $22.03 | $22.70 | $22.70 | 304,773 |
| 2024-02-14 | $21.86 | $21.95 | $21.37 | $21.87 | $21.87 | 337,120 |
| 2024-02-13 | $21.91 | $21.99 | $21.19 | $21.54 | $21.54 | 442,326 |
| 2024-02-12 | $22.22 | $22.96 | $22.22 | $22.64 | $22.64 | 393,164 |
| 2024-02-09 | $21.84 | $22.20 | $21.56 | $22.18 | $22.18 | 273,325 |
| 2024-02-08 | $21.56 | $21.88 | $21.55 | $21.81 | $21.81 | 263,095 |
| 2024-02-07 | $21.89 | $21.89 | $21.36 | $21.68 | $21.68 | 261,861 |
| 2024-02-06 | $21.85 | $22.18 | $21.76 | $21.86 | $21.86 | 251,237 |
| 2024-02-05 | $21.91 | $22.05 | $21.61 | $21.85 | $21.85 | 267,048 |
| 2024-02-02 | $21.90 | $22.33 | $21.81 | $22.13 | $22.13 | 336,645 |
| 2024-02-01 | $22.63 | $22.88 | $21.83 | $22.36 | $22.36 | 583,795 |
| 2024-01-31 | $23.03 | $23.41 | $22.40 | $22.42 | $22.42 | 397,597 |
| 2024-01-30 | $23.42 | $23.59 | $23.21 | $23.38 | $23.38 | 341,339 |
| 2024-01-29 | $22.96 | $23.56 | $22.93 | $23.53 | $23.53 | 358,628 |
| 2024-01-26 | $23.01 | $23.14 | $22.26 | $22.86 | $22.86 | 348,711 |
| 2024-01-25 | $23.72 | $23.77 | $22.94 | $23.26 | $23.26 | 407,530 |
| 2024-01-24 | $23.51 | $23.69 | $23.33 | $23.45 | $23.45 | 334,605 |
| 2024-01-23 | $23.88 | $23.88 | $23.27 | $23.32 | $23.32 | 387,486 |
| 2024-01-22 | $23.17 | $23.71 | $22.99 | $23.68 | $23.68 | 428,418 |
| 2024-01-19 | $22.45 | $22.93 | $22.13 | $22.93 | $22.93 | 411,375 |
| 2024-01-18 | $22.43 | $22.49 | $22.10 | $22.32 | $22.32 | 199,650 |
| 2024-01-17 | $21.81 | $22.37 | $21.81 | $22.34 | $22.34 | 337,063 |
| 2024-01-16 | $22.54 | $22.74 | $22.15 | $22.22 | $22.22 | 303,969 |
| 2024-01-12 | $23.41 | $23.54 | $22.71 | $22.92 | $22.92 | 308,024 |
| 2024-01-11 | $23.11 | $23.16 | $22.67 | $23.09 | $23.09 | 650,902 |
| 2024-01-10 | $23.10 | $23.29 | $22.98 | $23.28 | $23.28 | 263,674 |
| 2024-01-09 | $23.06 | $23.28 | $22.88 | $23.16 | $23.16 | 237,551 |
| 2024-01-08 | $23.01 | $23.41 | $22.88 | $23.40 | $23.40 | 319,062 |
| 2024-01-05 | $22.80 | $23.27 | $22.72 | $23.03 | $23.03 | 327,396 |
| 2024-01-04 | $22.99 | $23.28 | $22.98 | $23.03 | $23.03 | 255,298 |
| 2024-01-03 | $23.57 | $23.57 | $22.88 | $22.91 | $22.91 | 314,396 |
| 2024-01-02 | $23.43 | $24.09 | $23.43 | $23.66 | $23.66 | 318,763 |
| 2023-12-29 | $24.13 | $24.20 | $23.68 | $23.75 | $23.75 | 258,465 |
| 2023-12-28 | $24.28 | $24.35 | $24.15 | $24.23 | $24.23 | 220,848 |
| 2023-12-27 | $24.27 | $24.44 | $24.11 | $24.28 | $24.28 | 219,944 |
| 2023-12-26 | $24.03 | $24.40 | $23.94 | $24.18 | $24.18 | 243,820 |
| 2023-12-22 | $23.90 | $24.12 | $23.83 | $23.85 | $23.85 | 339,457 |
| 2023-12-21 | $23.69 | $23.78 | $23.34 | $23.70 | $23.70 | 344,616 |
| 2023-12-20 | $24.01 | $24.47 | $23.54 | $23.56 | $23.56 | 592,146 |
| 2023-12-19 | $23.64 | $24.22 | $23.64 | $24.00 | $24.00 | 477,091 |
| 2023-12-18 | $23.87 | $23.87 | $23.42 | $23.56 | $23.56 | 394,889 |
| 2023-12-15 | $24.18 | $24.22 | $23.59 | $23.63 | $23.63 | 2,343,579 |
| 2023-12-14 | $24.05 | $24.61 | $23.62 | $24.01 | $24.01 | 474,552 |
| 2023-12-13 | $22.57 | $23.69 | $22.46 | $23.56 | $23.56 | 575,200 |
| 2023-12-12 | $22.69 | $22.78 | $22.40 | $22.43 | $22.43 | 341,986 |
| 2023-12-11 | $22.57 | $22.77 | $22.46 | $22.73 | $22.73 | 439,457 |
| 2023-12-08 | $22.44 | $22.82 | $22.21 | $22.65 | $22.65 | 362,309 |
| 2023-12-07 | $21.95 | $22.45 | $21.80 | $22.43 | $22.43 | 268,842 |
| 2023-12-06 | $21.99 | $22.72 | $21.89 | $21.92 | $21.92 | 423,792 |
| 2023-12-05 | $21.67 | $21.92 | $21.47 | $21.60 | $21.60 | 409,826 |
| 2023-12-04 | $21.05 | $21.75 | $21.05 | $21.70 | $21.70 | 333,940 |
| 2023-12-01 | $20.09 | $21.42 | $20.09 | $21.25 | $21.25 | 289,759 |
| 2023-11-30 | $20.34 | $20.44 | $20.07 | $20.21 | $20.21 | 252,184 |
| 2023-11-29 | $20.45 | $20.83 | $20.45 | $20.54 | $20.54 | 274,535 |
| 2023-11-28 | $20.25 | $20.39 | $20.05 | $20.30 | $20.30 | 258,681 |
| 2023-11-27 | $20.28 | $20.39 | $19.92 | $20.34 | $20.34 | 212,098 |
| 2023-11-24 | $20.42 | $20.54 | $20.30 | $20.38 | $20.38 | 84,269 |
| 2023-11-22 | $20.49 | $20.55 | $20.28 | $20.40 | $20.40 | 172,243 |
| 2023-11-21 | $20.74 | $20.74 | $20.01 | $20.24 | $20.24 | 164,914 |
| 2023-11-20 | $20.87 | $20.87 | $20.71 | $20.75 | $20.75 | 257,251 |
| 2023-11-17 | $20.80 | $21.07 | $20.64 | $20.92 | $20.92 | 379,598 |
| 2023-11-16 | $20.83 | $21.00 | $20.37 | $20.53 | $20.53 | 178,433 |
| 2023-11-15 | $20.54 | $21.00 | $20.54 | $20.79 | $20.79 | 222,410 |
| 2023-11-14 | $20.00 | $20.93 | $20.00 | $20.61 | $20.61 | 384,013 |
| 2023-11-13 | $19.11 | $19.36 | $19.00 | $19.22 | $19.22 | 152,344 |
| 2023-11-10 | $19.27 | $19.36 | $19.07 | $19.24 | $19.24 | 213,073 |
| 2023-11-09 | $19.51 | $19.51 | $19.00 | $19.20 | $19.20 | 283,454 |
| 2023-11-08 | $19.81 | $19.81 | $19.33 | $19.46 | $19.46 | 345,546 |
| 2023-11-07 | $19.78 | $19.93 | $19.64 | $19.71 | $19.71 | 203,572 |
| 2023-11-06 | $20.09 | $20.54 | $19.73 | $19.89 | $19.89 | 349,846 |
| 2023-11-03 | $20.25 | $20.72 | $19.89 | $20.09 | $20.09 | 489,556 |
| 2023-11-02 | $18.65 | $19.67 | $18.65 | $19.65 | $19.65 | 434,096 |
| 2023-11-01 | $18.47 | $18.97 | $18.15 | $18.48 | $18.48 | 279,255 |
| 2023-10-31 | $18.44 | $18.61 | $18.27 | $18.50 | $18.50 | 245,720 |
| 2023-10-30 | $18.37 | $18.54 | $18.24 | $18.45 | $18.45 | 259,043 |
| 2023-10-27 | $18.10 | $18.39 | $17.91 | $18.17 | $18.17 | 366,110 |
| 2023-10-26 | $17.55 | $18.91 | $17.34 | $18.13 | $18.13 | 507,147 |
| 2023-10-25 | $18.46 | $19.06 | $17.23 | $17.37 | $17.37 | 605,533 |
| 2023-10-24 | $19.00 | $19.00 | $18.51 | $18.58 | $18.58 | 370,079 |
| 2023-10-23 | $19.01 | $19.44 | $18.91 | $18.95 | $18.95 | 386,500 |
| 2023-10-20 | $19.59 | $19.59 | $19.06 | $19.12 | $19.12 | 471,955 |
| 2023-10-19 | $19.76 | $19.95 | $19.43 | $19.49 | $19.49 | 259,528 |
| 2023-10-18 | $20.09 | $20.09 | $19.70 | $19.74 | $19.74 | 215,318 |
| 2023-10-17 | $19.66 | $20.44 | $19.66 | $20.26 | $20.26 | 346,702 |
| 2023-10-16 | $19.43 | $19.79 | $19.43 | $19.78 | $19.78 | 320,145 |
| 2023-10-13 | $19.65 | $20.07 | $19.20 | $19.23 | $19.23 | 191,770 |
| 2023-10-12 | $19.81 | $19.81 | $19.48 | $19.60 | $19.60 | 177,909 |
| 2023-10-11 | $19.78 | $19.96 | $19.65 | $19.78 | $19.78 | 155,436 |
| 2023-10-10 | $19.72 | $19.94 | $19.63 | $19.76 | $19.76 | 207,497 |
| 2023-10-09 | $19.54 | $19.87 | $19.31 | $19.67 | $19.67 | 206,602 |
| 2023-10-06 | $19.61 | $20.04 | $19.45 | $19.72 | $19.72 | 332,635 |
| 2023-10-05 | $19.41 | $19.83 | $19.41 | $19.81 | $19.81 | 586,982 |
| 2023-10-04 | $19.35 | $19.54 | $19.17 | $19.40 | $19.40 | 297,468 |
| 2023-10-03 | $19.40 | $19.77 | $19.20 | $19.33 | $19.33 | 361,584 |
| 2023-10-02 | $19.54 | $19.60 | $19.25 | $19.47 | $19.47 | 367,143 |
| 2023-09-29 | $19.55 | $19.83 | $19.43 | $19.60 | $19.60 | 382,629 |
| 2023-09-28 | $19.24 | $19.65 | $19.24 | $19.41 | $19.41 | 418,884 |
| 2023-09-27 | $19.35 | $19.48 | $19.12 | $19.19 | $19.19 | 272,992 |
| 2023-09-26 | $19.37 | $19.73 | $19.21 | $19.23 | $19.23 | 409,401 |
| 2023-09-25 | $19.28 | $19.59 | $19.22 | $19.56 | $19.56 | 189,271 |
| 2023-09-22 | $19.51 | $19.63 | $19.22 | $19.31 | $19.31 | 182,456 |
| 2023-09-21 | $19.49 | $19.71 | $19.29 | $19.48 | $19.48 | 218,849 |
| 2023-09-20 | $19.99 | $20.17 | $19.60 | $19.60 | $19.60 | 183,328 |
| 2023-09-19 | $19.99 | $20.06 | $19.73 | $19.88 | $19.88 | 243,916 |
| 2023-09-18 | $20.24 | $20.24 | $19.88 | $19.93 | $19.93 | 262,855 |
| 2023-09-15 | $20.57 | $20.69 | $20.14 | $20.27 | $20.27 | 1,423,757 |
| 2023-09-14 | $20.43 | $20.65 | $20.40 | $20.61 | $20.61 | 300,959 |
| 2023-09-13 | $20.44 | $20.44 | $20.01 | $20.25 | $20.25 | 251,910 |
| 2023-09-12 | $20.31 | $20.50 | $20.23 | $20.35 | $20.35 | 236,596 |
| 2023-09-11 | $20.49 | $20.67 | $20.20 | $20.27 | $20.27 | 226,762 |
| 2023-09-08 | $20.47 | $20.62 | $20.29 | $20.42 | $20.42 | 364,679 |
| 2023-09-07 | $20.35 | $20.53 | $20.01 | $20.46 | $20.46 | 278,210 |
| 2023-09-06 | $20.66 | $20.81 | $20.25 | $20.39 | $20.39 | 198,363 |
| 2023-09-05 | $21.38 | $21.38 | $20.65 | $20.65 | $20.65 | 348,830 |
| 2023-09-01 | $20.96 | $21.63 | $20.96 | $21.60 | $21.60 | 285,980 |
| 2023-08-31 | $20.69 | $20.92 | $20.67 | $20.78 | $20.78 | 301,351 |
| 2023-08-30 | $21.12 | $21.26 | $20.87 | $20.92 | $20.92 | 169,453 |
| 2023-08-29 | $21.18 | $21.37 | $21.10 | $21.17 | $21.17 | 146,499 |
| 2023-08-28 | $21.02 | $21.29 | $20.99 | $21.17 | $21.17 | 154,662 |
| 2023-08-25 | $21.01 | $21.26 | $20.59 | $20.88 | $20.88 | 130,247 |
| 2023-08-24 | $20.66 | $21.15 | $20.62 | $20.94 | $20.94 | 243,548 |
| 2023-08-23 | $20.71 | $20.98 | $20.69 | $20.76 | $20.76 | 197,715 |
| 2023-08-22 | $21.30 | $21.37 | $20.70 | $20.73 | $20.73 | 198,409 |
| 2023-08-21 | $21.56 | $21.71 | $21.31 | $21.34 | $21.34 | 267,958 |
| 2023-08-18 | $21.17 | $21.72 | $21.17 | $21.51 | $21.51 | 401,468 |
| 2023-08-17 | $21.33 | $21.54 | $21.30 | $21.35 | $21.35 | 173,614 |
| 2023-08-16 | $21.27 | $21.70 | $21.18 | $21.28 | $21.28 | 166,310 |
| 2023-08-15 | $21.68 | $21.82 | $21.26 | $21.33 | $21.33 | 336,685 |
| 2023-08-14 | $22.23 | $22.61 | $21.80 | $22.01 | $22.01 | 250,285 |
| 2023-08-11 | $22.51 | $22.60 | $22.10 | $22.40 | $22.40 | 272,350 |
| 2023-08-10 | $22.95 | $23.20 | $22.56 | $22.62 | $22.62 | 458,817 |
| 2023-08-09 | $22.93 | $23.05 | $22.67 | $22.90 | $22.90 | 196,537 |
| 2023-08-08 | $22.83 | $23.13 | $22.29 | $23.11 | $23.11 | 154,439 |
| 2023-08-07 | $23.21 | $23.41 | $23.08 | $23.39 | $23.39 | 181,462 |
| 2023-08-04 | $23.04 | $23.48 | $23.04 | $23.20 | $23.20 | 174,265 |
| 2023-08-03 | $22.84 | $23.42 | $22.70 | $23.12 | $23.12 | 210,680 |
| 2023-08-02 | $22.49 | $22.92 | $22.48 | $22.88 | $22.88 | 220,933 |
| 2023-08-01 | $23.05 | $23.05 | $22.39 | $22.92 | $22.92 | 266,873 |
| 2023-07-31 | $23.10 | $23.24 | $22.76 | $23.09 | $23.09 | 314,808 |
| 2023-07-28 | $23.26 | $23.42 | $22.94 | $23.03 | $23.03 | 328,317 |
| 2023-07-27 | $23.65 | $23.65 | $22.82 | $22.98 | $22.98 | 460,056 |
| 2023-07-26 | $23.13 | $23.79 | $23.13 | $23.53 | $23.53 | 245,998 |
| 2023-07-25 | $22.72 | $23.31 | $22.72 | $22.82 | $22.82 | 260,003 |
| 2023-07-24 | $22.62 | $23.12 | $22.62 | $22.95 | $22.95 | 272,378 |
| 2023-07-21 | $24.99 | $24.99 | $22.51 | $22.72 | $22.72 | 496,940 |
| 2023-07-20 | $23.98 | $24.00 | $23.34 | $23.89 | $23.89 | 381,441 |
| 2023-07-19 | $23.16 | $24.04 | $23.01 | $24.02 | $24.02 | 449,425 |
| 2023-07-18 | $22.34 | $23.21 | $22.34 | $23.05 | $23.05 | 374,979 |
| 2023-07-17 | $21.80 | $22.54 | $21.80 | $22.34 | $22.34 | 237,662 |
| 2023-07-14 | $22.19 | $22.27 | $21.57 | $21.90 | $21.90 | 216,745 |
| 2023-07-13 | $21.87 | $22.26 | $21.83 | $22.06 | $22.06 | 214,805 |
| 2023-07-12 | $21.95 | $22.18 | $21.66 | $21.80 | $21.80 | 361,301 |
| 2023-07-11 | $21.58 | $21.70 | $21.26 | $21.44 | $21.44 | 301,212 |
| 2023-07-10 | $21.53 | $22.04 | $21.32 | $21.51 | $21.51 | 513,326 |
| 2023-07-07 | $20.10 | $20.75 | $20.10 | $20.56 | $20.56 | 281,337 |
| 2023-07-06 | $20.12 | $20.19 | $19.79 | $20.08 | $20.08 | 262,974 |
| 2023-07-05 | $20.51 | $20.64 | $20.32 | $20.40 | $20.40 | 217,021 |
| 2023-07-03 | $20.42 | $20.95 | $20.41 | $20.71 | $20.71 | 100,204 |
| 2023-06-30 | $21.06 | $21.39 | $20.43 | $20.44 | $20.44 | 235,661 |
| 2023-06-29 | $20.78 | $21.12 | $20.67 | $20.86 | $20.86 | 197,005 |
| 2023-06-28 | $20.49 | $20.64 | $20.23 | $20.58 | $20.58 | 241,231 |
| 2023-06-27 | $20.46 | $20.80 | $20.21 | $20.55 | $20.55 | 225,036 |
| 2023-06-26 | $20.46 | $20.95 | $20.42 | $20.44 | $20.44 | 247,807 |
| 2023-06-23 | $20.34 | $20.72 | $20.08 | $20.39 | $20.39 | 825,954 |
| 2023-06-22 | $21.25 | $21.25 | $20.47 | $20.66 | $20.66 | 273,594 |
| 2023-06-21 | $21.69 | $21.87 | $21.36 | $21.36 | $21.36 | 353,491 |
| 2023-06-20 | $21.65 | $21.81 | $21.44 | $21.79 | $21.79 | 325,971 |
| 2023-06-16 | $21.97 | $21.97 | $21.43 | $21.73 | $21.73 | 1,362,024 |
| 2023-06-15 | $21.47 | $21.97 | $21.47 | $21.86 | $21.86 | 343,755 |
| 2023-06-14 | $22.07 | $22.25 | $21.45 | $21.55 | $21.55 | 357,488 |
| 2023-06-13 | $21.54 | $22.20 | $21.42 | $22.10 | $22.10 | 337,827 |
| 2023-06-12 | $21.79 | $22.05 | $21.28 | $21.46 | $21.46 | 298,349 |
| 2023-06-09 | $22.01 | $22.06 | $21.67 | $21.77 | $21.77 | 210,664 |
| 2023-06-08 | $22.18 | $22.31 | $21.65 | $22.06 | $22.06 | 272,324 |
| 2023-06-07 | $21.67 | $22.68 | $21.43 | $22.27 | $22.27 | 544,575 |
| 2023-06-06 | $20.20 | $21.69 | $20.01 | $21.35 | $21.35 | 430,108 |
| 2023-06-05 | $20.73 | $20.79 | $19.90 | $20.15 | $20.15 | 326,266 |
| 2023-06-02 | $19.84 | $20.98 | $19.70 | $20.85 | $20.85 | 394,068 |
| 2023-06-01 | $19.06 | $19.66 | $18.88 | $19.48 | $19.48 | 257,764 |
| 2023-05-31 | $19.36 | $19.37 | $18.66 | $18.96 | $18.96 | 318,529 |
| 2023-05-30 | $19.64 | $19.75 | $19.28 | $19.70 | $19.46 | 210,903 |
| 2023-05-26 | $19.54 | $19.70 | $19.19 | $19.66 | $19.66 | 165,915 |
| 2023-05-25 | $19.72 | $19.91 | $19.39 | $19.57 | $19.57 | 211,820 |
| 2023-05-24 | $19.75 | $19.90 | $19.45 | $19.86 | $19.86 | 250,612 |
| 2023-05-23 | $19.66 | $20.37 | $19.52 | $19.88 | $19.88 | 280,636 |
| 2023-05-22 | $19.17 | $19.79 | $18.90 | $19.64 | $19.64 | 253,314 |
| 2023-05-19 | $19.77 | $19.77 | $18.83 | $19.01 | $19.01 | 260,381 |
| 2023-05-18 | $19.53 | $19.68 | $19.29 | $19.48 | $19.48 | 303,237 |
| 2023-05-17 | $18.62 | $19.69 | $18.43 | $19.55 | $19.55 | 386,456 |
| 2023-05-16 | $18.51 | $18.76 | $18.27 | $18.28 | $18.28 | 214,433 |
| 2023-05-15 | $18.28 | $18.80 | $18.28 | $18.60 | $18.60 | 161,757 |
| 2023-05-12 | $18.29 | $18.37 | $17.99 | $18.29 | $18.29 | 190,373 |
| 2023-05-11 | $18.40 | $18.65 | $18.13 | $18.20 | $18.20 | 224,029 |
| 2023-05-10 | $19.05 | $19.05 | $18.47 | $18.68 | $18.68 | 221,983 |
| 2023-05-09 | $18.83 | $19.08 | $18.50 | $18.72 | $18.72 | 193,850 |
| 2023-05-08 | $19.89 | $19.89 | $18.88 | $18.93 | $18.93 | 326,526 |
| 2023-05-05 | $19.70 | $19.91 | $19.27 | $19.67 | $19.67 | 355,840 |
| 2023-05-04 | $19.22 | $19.37 | $18.38 | $18.94 | $18.94 | 342,868 |
| 2023-05-03 | $19.48 | $20.16 | $19.35 | $19.42 | $19.42 | 347,406 |
| 2023-05-02 | $20.34 | $20.34 | $19.27 | $19.50 | $19.50 | 392,142 |
| 2023-05-01 | $20.64 | $20.92 | $20.30 | $20.42 | $20.42 | 290,104 |
| 2023-04-28 | $20.41 | $20.86 | $20.41 | $20.70 | $20.70 | 371,715 |
| 2023-04-27 | $20.07 | $20.50 | $20.07 | $20.48 | $20.48 | 288,989 |
| 2023-04-26 | $19.95 | $20.26 | $19.72 | $19.96 | $19.96 | 313,559 |
| 2023-04-25 | $20.34 | $20.43 | $19.85 | $19.98 | $19.98 | 295,056 |
| 2023-04-24 | $20.70 | $20.89 | $20.39 | $20.55 | $20.55 | 325,510 |
| 2023-04-21 | $20.38 | $20.86 | $20.11 | $20.69 | $20.69 | 374,435 |
| 2023-04-20 | $20.66 | $20.90 | $20.35 | $20.67 | $20.67 | 290,739 |
| 2023-04-19 | $20.53 | $21.01 | $20.36 | $20.88 | $20.88 | 243,145 |
| 2023-04-18 | $20.85 | $20.85 | $20.25 | $20.44 | $20.44 | 275,687 |
| 2023-04-17 | $20.36 | $20.88 | $20.28 | $20.87 | $20.87 | 339,569 |
| 2023-04-14 | $21.09 | $21.31 | $20.34 | $20.49 | $20.49 | 321,545 |
| 2023-04-13 | $20.52 | $20.99 | $20.25 | $20.84 | $20.84 | 295,416 |
| 2023-04-12 | $21.00 | $21.05 | $20.46 | $20.57 | $20.57 | 274,423 |
| 2023-04-11 | $21.21 | $21.21 | $20.82 | $20.87 | $20.87 | 383,775 |
| 2023-04-10 | $20.95 | $21.39 | $20.95 | $21.17 | $21.17 | 358,961 |
| 2023-04-06 | $20.98 | $21.39 | $20.97 | $21.07 | $21.07 | 263,779 |
| 2023-04-05 | $20.88 | $21.25 | $20.76 | $21.11 | $21.11 | 362,218 |
| 2023-04-04 | $21.72 | $21.72 | $20.77 | $21.17 | $21.17 | 450,380 |
| 2023-04-03 | $21.84 | $22.03 | $21.42 | $21.60 | $21.60 | 365,192 |
| 2023-03-31 | $21.59 | $21.89 | $21.33 | $21.77 | $21.77 | 399,383 |
| 2023-03-30 | $22.18 | $22.18 | $21.29 | $21.37 | $21.37 | 297,860 |
| 2023-03-29 | $22.30 | $22.39 | $21.67 | $21.98 | $21.98 | 317,491 |
| 2023-03-28 | $22.35 | $22.62 | $21.84 | $22.03 | $22.03 | 539,993 |
| 2023-03-27 | $23.43 | $23.45 | $22.50 | $22.54 | $22.54 | 575,215 |
| 2023-03-24 | $21.76 | $23.02 | $21.52 | $22.97 | $22.97 | 642,659 |
| 2023-03-23 | $22.30 | $22.85 | $21.51 | $22.22 | $22.22 | 1,213,771 |
| 2023-03-22 | $22.92 | $23.14 | $22.06 | $22.08 | $22.08 | 743,275 |
| 2023-03-21 | $22.95 | $23.39 | $22.45 | $23.08 | $23.08 | 860,832 |
| 2023-03-20 | $21.82 | $22.35 | $21.24 | $21.30 | $21.30 | 507,694 |
| 2023-03-17 | $21.91 | $21.96 | $21.01 | $21.49 | $21.49 | 1,639,869 |
| 2023-03-16 | $21.25 | $22.93 | $21.02 | $22.40 | $22.40 | 480,804 |
| 2023-03-15 | $21.15 | $21.98 | $20.82 | $21.55 | $21.55 | 632,820 |
| 2023-03-14 | $22.39 | $23.26 | $21.58 | $21.93 | $21.93 | 606,385 |
| 2023-03-13 | $21.22 | $23.06 | $19.87 | $21.56 | $21.56 | 1,065,096 |
| 2023-03-10 | $21.70 | $22.49 | $21.17 | $22.15 | $22.15 | 536,752 |
| 2023-03-09 | $23.19 | $23.19 | $22.13 | $22.17 | $22.17 | 390,569 |
| 2023-03-08 | $23.36 | $23.46 | $23.17 | $23.35 | $23.35 | 230,244 |
| 2023-03-07 | $23.89 | $23.89 | $23.24 | $23.30 | $23.30 | 233,960 |
| 2023-03-06 | $24.56 | $24.63 | $23.89 | $24.03 | $24.03 | 418,945 |
| 2023-03-03 | $24.49 | $24.68 | $24.20 | $24.63 | $24.63 | 166,977 |
| 2023-03-02 | $24.71 | $24.72 | $24.19 | $24.38 | $24.38 | 166,910 |
| 2023-03-01 | $24.45 | $24.93 | $24.36 | $24.90 | $24.90 | 258,263 |
| 2023-02-28 | $24.63 | $24.94 | $24.63 | $24.64 | $24.64 | 309,917 |
| 2023-02-27 | $25.24 | $25.41 | $24.88 | $24.89 | $24.66 | 207,559 |
| 2023-02-24 | $24.97 | $25.08 | $24.78 | $25.07 | $25.07 | 202,716 |
| 2023-02-23 | $25.14 | $25.31 | $24.88 | $25.14 | $25.14 | 155,830 |
| 2023-02-22 | $25.13 | $25.34 | $24.97 | $25.07 | $25.07 | 289,457 |
| 2023-02-21 | $25.33 | $25.46 | $24.98 | $25.08 | $25.08 | 215,324 |
| 2023-02-17 | $25.10 | $25.57 | $25.03 | $25.52 | $25.52 | 216,992 |
| 2023-02-16 | $25.19 | $25.25 | $25.00 | $25.03 | $25.03 | 152,127 |
| 2023-02-15 | $25.05 | $25.39 | $25.05 | $25.38 | $25.38 | 151,424 |
| 2023-02-14 | $25.62 | $25.74 | $25.17 | $25.28 | $25.28 | 184,042 |
| 2023-02-13 | $25.63 | $25.80 | $25.51 | $25.63 | $25.63 | 162,447 |
| 2023-02-10 | $25.54 | $25.75 | $25.48 | $25.71 | $25.71 | 156,313 |
| 2023-02-09 | $26.16 | $26.23 | $25.59 | $25.66 | $25.66 | 178,658 |
| 2023-02-08 | $25.97 | $26.14 | $25.79 | $25.94 | $25.94 | 173,384 |
| 2023-02-07 | $25.87 | $26.26 | $25.72 | $26.13 | $26.13 | 226,630 |
| 2023-02-06 | $26.19 | $26.35 | $25.81 | $25.96 | $25.96 | 223,715 |
| 2023-02-03 | $25.89 | $26.53 | $25.83 | $26.24 | $26.24 | 391,706 |
| 2023-02-02 | $25.55 | $26.07 | $25.43 | $26.06 | $26.06 | 329,422 |
| 2023-02-01 | $25.21 | $25.95 | $24.08 | $25.54 | $25.54 | 402,559 |
| 2023-01-31 | $24.42 | $25.37 | $24.37 | $25.33 | $25.33 | 395,897 |
| 2023-01-30 | $24.38 | $24.65 | $24.22 | $24.34 | $24.34 | 326,903 |
| 2023-01-27 | $23.75 | $24.71 | $23.72 | $24.26 | $24.26 | 558,484 |
| 2023-01-26 | $23.29 | $23.40 | $22.99 | $23.38 | $23.38 | 204,865 |
| 2023-01-25 | $23.26 | $23.28 | $22.87 | $23.12 | $23.12 | 179,000 |
| 2023-01-24 | $23.57 | $23.57 | $23.26 | $23.34 | $23.34 | 214,295 |
| 2023-01-23 | $23.63 | $23.70 | $23.38 | $23.54 | $23.54 | 299,412 |
| 2023-01-20 | $23.58 | $23.65 | $23.23 | $23.56 | $23.56 | 359,134 |
| 2023-01-19 | $23.23 | $23.46 | $23.15 | $23.27 | $23.27 | 266,353 |
| 2023-01-18 | $24.07 | $24.09 | $23.39 | $23.41 | $23.41 | 267,481 |
| 2023-01-17 | $24.72 | $24.72 | $24.19 | $24.24 | $24.24 | 213,164 |
| 2023-01-13 | $24.60 | $24.79 | $24.27 | $24.66 | $24.66 | 261,803 |
| 2023-01-12 | $25.00 | $25.33 | $24.74 | $24.85 | $24.85 | 315,007 |
| 2023-01-11 | $24.96 | $25.10 | $24.82 | $24.92 | $24.92 | 305,249 |
| 2023-01-10 | $24.63 | $25.12 | $24.42 | $24.91 | $24.91 | 277,421 |
| 2023-01-09 | $25.49 | $25.70 | $24.63 | $24.73 | $24.73 | 278,205 |
| 2023-01-06 | $25.00 | $25.54 | $24.88 | $25.49 | $25.49 | 364,471 |
| 2023-01-05 | $24.49 | $24.87 | $24.31 | $24.84 | $24.84 | 319,977 |
| 2023-01-04 | $24.58 | $24.84 | $24.45 | $24.69 | $24.69 | 386,525 |
| 2023-01-03 | $24.36 | $24.53 | $23.26 | $24.43 | $24.43 | 393,499 |
| 2022-12-30 | $24.24 | $24.35 | $24.07 | $24.23 | $24.23 | 201,157 |
| 2022-12-29 | $24.06 | $24.42 | $24.06 | $24.37 | $24.37 | 187,995 |
| 2022-12-28 | $24.30 | $24.41 | $23.97 | $24.01 | $24.01 | 185,022 |
| 2022-12-27 | $24.40 | $24.41 | $24.10 | $24.28 | $24.28 | 139,053 |
| 2022-12-23 | $24.08 | $24.71 | $24.08 | $24.28 | $24.28 | 157,811 |
| 2022-12-22 | $24.23 | $24.69 | $23.03 | $24.06 | $24.06 | 251,507 |
| 2022-12-21 | $24.19 | $24.50 | $23.89 | $24.29 | $24.29 | 376,665 |
| 2022-12-20 | $23.98 | $24.17 | $23.74 | $23.83 | $23.83 | 364,297 |
| 2022-12-19 | $23.68 | $24.10 | $23.58 | $23.90 | $23.90 | 377,618 |
| 2022-12-16 | $23.50 | $23.80 | $23.47 | $23.66 | $23.66 | 2,220,488 |
| 2022-12-15 | $23.99 | $24.24 | $23.53 | $23.59 | $23.59 | 359,018 |
| 2022-12-14 | $24.72 | $25.32 | $24.05 | $24.13 | $24.13 | 405,990 |
| 2022-12-13 | $25.31 | $25.71 | $24.58 | $24.71 | $24.71 | 603,017 |
| 2022-12-12 | $24.93 | $25.37 | $24.75 | $24.95 | $24.95 | 262,519 |
| 2022-12-09 | $25.06 | $25.27 | $24.89 | $24.95 | $24.95 | 226,378 |
| 2022-12-08 | $25.18 | $25.30 | $24.90 | $25.22 | $25.22 | 176,535 |
| 2022-12-07 | $25.11 | $25.45 | $24.04 | $25.08 | $25.08 | 256,760 |
| 2022-12-06 | $25.37 | $25.44 | $24.73 | $25.09 | $25.09 | 355,926 |
| 2022-12-05 | $26.47 | $26.70 | $25.20 | $25.28 | $25.28 | 415,341 |
| 2022-12-02 | $26.32 | $26.72 | $26.18 | $26.68 | $26.68 | 293,961 |
| 2022-12-01 | $26.48 | $26.65 | $26.12 | $26.61 | $26.61 | 344,772 |
| 2022-11-30 | $25.82 | $26.45 | $25.38 | $26.43 | $26.43 | 634,198 |
| 2022-11-29 | $25.80 | $26.08 | $25.75 | $26.05 | $25.83 | 296,652 |
| 2022-11-28 | $25.86 | $25.94 | $25.14 | $25.86 | $25.64 | 327,482 |
| 2022-11-25 | $26.08 | $26.08 | $25.82 | $25.99 | $25.77 | 92,244 |
| 2022-11-23 | $25.96 | $26.09 | $25.81 | $25.95 | $25.73 | 202,136 |
| 2022-11-22 | $25.76 | $26.07 | $25.57 | $26.05 | $25.83 | 274,751 |
| 2022-11-21 | $25.40 | $25.63 | $25.40 | $25.61 | $25.61 | 225,085 |
| 2022-11-18 | $25.56 | $25.56 | $25.11 | $25.41 | $25.41 | 396,625 |
| 2022-11-17 | $24.91 | $25.15 | $24.80 | $25.03 | $25.03 | 194,305 |
| 2022-11-16 | $25.58 | $25.59 | $25.13 | $25.19 | $25.19 | 255,531 |
| 2022-11-15 | $25.62 | $26.01 | $25.45 | $25.70 | $25.70 | 237,659 |
| 2022-11-14 | $25.65 | $26.17 | $25.51 | $25.53 | $25.53 | 265,499 |
| 2022-11-11 | $26.24 | $26.43 | $25.64 | $25.71 | $25.71 | 218,688 |
| 2022-11-10 | $25.89 | $26.27 | $25.84 | $26.11 | $26.11 | 352,085 |
| 2022-11-09 | $25.67 | $25.78 | $25.18 | $25.27 | $25.27 | 318,850 |
| 2022-11-08 | $25.89 | $26.08 | $25.62 | $25.81 | $25.81 | 335,258 |
| 2022-11-07 | $25.79 | $26.13 | $25.56 | $25.91 | $25.91 | 298,590 |
| 2022-11-04 | $25.37 | $25.87 | $25.27 | $25.81 | $25.81 | 270,145 |
| 2022-11-03 | $25.12 | $25.24 | $24.76 | $25.15 | $25.15 | 222,899 |
| 2022-11-02 | $25.92 | $26.00 | $25.15 | $25.33 | $25.33 | 444,037 |
| 2022-11-01 | $26.09 | $26.49 | $25.99 | $26.07 | $26.07 | 308,313 |
| 2022-10-31 | $25.62 | $26.25 | $25.56 | $26.07 | $26.07 | 482,516 |
| 2022-10-28 | $25.17 | $25.88 | $25.02 | $25.85 | $25.85 | 505,744 |
| 2022-10-27 | $24.81 | $25.27 | $24.65 | $24.96 | $24.96 | 246,334 |
| 2022-10-26 | $24.43 | $24.99 | $24.29 | $24.59 | $24.59 | 350,409 |
| 2022-10-25 | $24.26 | $24.80 | $24.24 | $24.52 | $24.52 | 492,982 |
| 2022-10-24 | $23.98 | $24.65 | $23.98 | $24.38 | $24.38 | 362,538 |
| 2022-10-21 | $24.18 | $24.22 | $23.07 | $23.71 | $23.71 | 382,820 |
| 2022-10-20 | $23.78 | $23.86 | $22.84 | $23.12 | $23.12 | 366,771 |
| 2022-10-19 | $23.65 | $24.06 | $23.52 | $23.90 | $23.90 | 294,033 |
| 2022-10-18 | $24.06 | $24.23 | $23.63 | $23.81 | $23.81 | 292,670 |
| 2022-10-17 | $23.59 | $24.01 | $23.23 | $23.81 | $23.81 | 345,496 |
| 2022-10-14 | $23.54 | $23.86 | $23.21 | $23.27 | $23.27 | 315,857 |
| 2022-10-13 | $21.92 | $23.44 | $21.85 | $23.37 | $23.37 | 317,938 |
| 2022-10-12 | $22.09 | $22.39 | $21.83 | $22.09 | $22.09 | 240,069 |
| 2022-10-11 | $21.98 | $22.30 | $21.86 | $22.15 | $22.15 | 389,743 |
| 2022-10-10 | $21.89 | $22.27 | $21.81 | $22.09 | $22.09 | 190,586 |
| 2022-10-07 | $22.22 | $22.62 | $21.76 | $21.80 | $21.80 | 348,159 |
| 2022-10-06 | $22.18 | $22.35 | $22.06 | $22.27 | $22.27 | 226,331 |
| 2022-10-05 | $22.12 | $22.41 | $21.95 | $22.31 | $22.31 | 184,548 |
| 2022-10-04 | $21.76 | $22.45 | $21.76 | $22.44 | $22.44 | 309,819 |
| 2022-10-03 | $21.41 | $21.64 | $21.12 | $21.56 | $21.56 | 300,688 |
| 2022-09-30 | $21.40 | $21.69 | $21.05 | $21.08 | $21.08 | 403,818 |
| 2022-09-29 | $21.59 | $22.01 | $21.13 | $21.35 | $21.35 | 275,754 |
| 2022-09-28 | $21.47 | $21.93 | $21.36 | $21.66 | $21.66 | 418,554 |
| 2022-09-27 | $21.75 | $21.95 | $21.25 | $21.45 | $21.45 | 267,047 |
| 2022-09-26 | $21.68 | $21.95 | $21.57 | $21.68 | $21.68 | 253,590 |
| 2022-09-23 | $21.74 | $21.89 | $21.48 | $21.82 | $21.82 | 290,042 |
| 2022-09-22 | $22.36 | $22.44 | $21.80 | $21.96 | $21.96 | 264,817 |
| 2022-09-21 | $22.50 | $22.75 | $22.20 | $22.26 | $22.26 | 268,914 |
| 2022-09-20 | $22.37 | $22.52 | $22.23 | $22.40 | $22.40 | 226,751 |
| 2022-09-19 | $21.75 | $22.54 | $21.43 | $22.44 | $22.44 | 264,336 |
| 2022-09-16 | $21.61 | $22.06 | $21.42 | $21.99 | $21.99 | 997,352 |
| 2022-09-15 | $21.57 | $22.04 | $21.53 | $21.84 | $21.84 | 281,952 |
| 2022-09-14 | $21.52 | $21.62 | $21.24 | $21.57 | $21.57 | 268,707 |
| 2022-09-13 | $21.78 | $21.83 | $21.34 | $21.50 | $21.50 | 297,139 |
| 2022-09-12 | $21.91 | $22.14 | $21.84 | $22.12 | $22.12 | 309,962 |
| 2022-09-09 | $21.68 | $21.98 | $21.68 | $21.87 | $21.87 | 234,585 |
| 2022-09-08 | $21.14 | $21.63 | $20.92 | $21.59 | $21.59 | 252,557 |
| 2022-09-07 | $20.99 | $21.32 | $20.91 | $21.28 | $21.28 | 318,013 |
| 2022-09-06 | $21.49 | $21.52 | $20.84 | $21.10 | $21.10 | 317,549 |
| 2022-09-02 | $21.76 | $21.96 | $21.26 | $21.43 | $21.43 | 214,112 |
| 2022-09-01 | $21.58 | $21.58 | $21.28 | $21.48 | $21.48 | 270,546 |
| 2022-08-31 | $21.71 | $21.82 | $21.55 | $21.58 | $21.58 | 203,427 |
| 2022-08-30 | $21.82 | $21.99 | $21.67 | $21.96 | $21.73 | 243,937 |
| 2022-08-29 | $22.17 | $22.17 | $21.77 | $21.77 | $21.54 | 226,634 |
| 2022-08-26 | $22.86 | $22.86 | $22.21 | $22.29 | $22.05 | 369,126 |
| 2022-08-25 | $22.58 | $22.92 | $22.57 | $22.74 | $22.50 | 255,566 |
| 2022-08-24 | $22.49 | $22.61 | $22.37 | $22.56 | $22.32 | 160,569 |
| 2022-08-23 | $22.99 | $23.05 | $22.59 | $22.60 | $22.36 | 165,954 |
| 2022-08-22 | $23.06 | $23.08 | $22.79 | $22.86 | $22.62 | 256,862 |
| 2022-08-19 | $23.68 | $23.68 | $23.22 | $23.36 | $23.11 | 777,334 |
| 2022-08-18 | $23.63 | $23.75 | $23.47 | $23.68 | $23.43 | 163,931 |
| 2022-08-17 | $23.54 | $23.69 | $23.37 | $23.64 | $23.39 | 228,864 |
| 2022-08-16 | $23.46 | $23.91 | $23.46 | $23.75 | $23.50 | 284,779 |
| 2022-08-15 | $23.14 | $23.59 | $23.14 | $23.58 | $23.33 | 199,243 |
| 2022-08-12 | $23.04 | $23.34 | $22.97 | $23.34 | $23.09 | 185,538 |
| 2022-08-11 | $22.70 | $22.99 | $22.69 | $22.91 | $22.67 | 267,145 |
| 2022-08-10 | $22.56 | $22.78 | $22.56 | $22.60 | $22.36 | 271,217 |
| 2022-08-09 | $22.26 | $22.47 | $22.12 | $22.40 | $22.16 | 316,908 |
| 2022-08-08 | $22.35 | $22.45 | $22.13 | $22.26 | $22.03 | 211,387 |
| 2022-08-05 | $22.10 | $22.36 | $21.79 | $22.29 | $22.05 | 188,345 |
| 2022-08-04 | $22.13 | $22.19 | $21.98 | $22.11 | $21.88 | 198,450 |
| 2022-08-03 | $22.04 | $22.35 | $21.89 | $22.20 | $21.97 | 228,156 |
| 2022-08-02 | $22.29 | $22.38 | $21.93 | $21.96 | $21.73 | 261,973 |
| 2022-08-01 | $22.32 | $22.61 | $22.17 | $22.43 | $22.19 | 284,475 |
| 2022-07-29 | $22.12 | $22.40 | $22.12 | $22.34 | $22.10 | 271,716 |
| 2022-07-28 | $22.00 | $22.16 | $21.84 | $22.10 | $21.87 | 238,167 |
| 2022-07-27 | $21.90 | $22.25 | $21.69 | $22.08 | $21.85 | 315,068 |
| 2022-07-26 | $21.87 | $22.05 | $21.67 | $21.94 | $21.71 | 273,982 |
| 2022-07-25 | $21.65 | $21.99 | $21.64 | $21.95 | $21.72 | 438,544 |
| 2022-07-22 | $21.19 | $21.62 | $21.00 | $21.46 | $21.23 | 467,825 |
| 2022-07-21 | $20.65 | $21.04 | $20.55 | $20.98 | $20.76 | 317,586 |
| 2022-07-20 | $20.52 | $20.99 | $20.52 | $20.86 | $20.64 | 327,688 |
| 2022-07-19 | $20.10 | $20.74 | $19.89 | $20.71 | $20.49 | 439,255 |
| 2022-07-18 | $19.85 | $20.16 | $19.77 | $19.95 | $19.74 | 283,020 |
| 2022-07-15 | $19.41 | $19.82 | $19.21 | $19.69 | $19.48 | 281,381 |
| 2022-07-14 | $19.08 | $19.21 | $18.75 | $19.02 | $18.82 | 168,067 |
| 2022-07-13 | $19.59 | $19.71 | $19.16 | $19.38 | $19.18 | 240,978 |
| 2022-07-12 | $19.56 | $19.86 | $19.54 | $19.63 | $19.42 | 206,238 |
| 2022-07-11 | $19.60 | $19.76 | $19.50 | $19.69 | $19.48 | 166,925 |
| 2022-07-08 | $19.85 | $19.96 | $19.60 | $19.84 | $19.63 | 222,105 |
| 2022-07-07 | $19.99 | $20.24 | $19.68 | $19.74 | $19.53 | 276,245 |
| 2022-07-06 | $19.61 | $19.93 | $19.46 | $19.82 | $19.61 | 393,534 |
| 2022-07-05 | $19.39 | $19.81 | $19.12 | $19.78 | $19.57 | 512,052 |
| 2022-07-01 | $19.36 | $19.87 | $19.30 | $19.78 | $19.78 | 352,350 |
| 2022-06-30 | $19.16 | $19.65 | $19.04 | $19.40 | $19.40 | 444,148 |
| 2022-06-29 | $19.76 | $19.86 | $19.37 | $19.44 | $19.44 | 267,675 |
| 2022-06-28 | $19.96 | $20.06 | $19.62 | $19.67 | $19.67 | 262,415 |
| 2022-06-27 | $19.86 | $20.04 | $19.67 | $19.72 | $19.72 | 325,747 |
| 2022-06-24 | $19.47 | $19.95 | $19.11 | $19.74 | $19.74 | 877,182 |
| 2022-06-23 | $19.65 | $19.81 | $19.25 | $19.41 | $19.41 | 203,760 |
| 2022-06-22 | $19.55 | $20.08 | $19.45 | $19.70 | $19.70 | 365,464 |
| 2022-06-21 | $19.70 | $19.88 | $19.50 | $19.79 | $19.79 | 333,376 |
| 2022-06-17 | $19.34 | $19.69 | $19.27 | $19.33 | $19.33 | 844,875 |
| 2022-06-16 | $19.42 | $19.42 | $19.00 | $19.09 | $19.09 | 443,255 |
| 2022-06-15 | $19.67 | $20.05 | $19.51 | $19.68 | $19.68 | 392,084 |
| 2022-06-14 | $19.49 | $20.38 | $19.30 | $19.55 | $19.55 | 333,367 |
| 2022-06-13 | $19.27 | $19.74 | $19.09 | $19.36 | $19.36 | 396,064 |
| 2022-06-10 | $19.66 | $19.86 | $19.42 | $19.66 | $19.66 | 428,320 |
| 2022-06-09 | $20.57 | $20.65 | $19.95 | $20.01 | $20.01 | 341,155 |
| 2022-06-08 | $20.88 | $20.88 | $20.56 | $20.63 | $20.63 | 173,285 |
| 2022-06-07 | $20.87 | $21.10 | $20.74 | $21.08 | $21.08 | 201,786 |
| 2022-06-06 | $20.99 | $21.11 | $20.85 | $21.05 | $21.05 | 676,208 |
| 2022-06-03 | $21.03 | $21.03 | $20.67 | $20.77 | $20.77 | 239,385 |
| 2022-06-02 | $20.72 | $21.12 | $20.58 | $21.10 | $21.10 | 315,259 |
| 2022-06-01 | $21.00 | $21.08 | $20.52 | $20.70 | $20.70 | 490,467 |
| 2022-05-31 | $20.97 | $21.08 | $20.69 | $20.98 | $20.98 | 355,424 |
| 2022-05-27 | $21.18 | $21.44 | $21.16 | $21.35 | $21.12 | 228,435 |
| 2022-05-26 | $21.05 | $21.32 | $21.04 | $21.20 | $20.97 | 330,577 |
| 2022-05-25 | $20.47 | $21.17 | $20.47 | $20.93 | $20.70 | 303,196 |
| 2022-05-24 | $20.77 | $20.81 | $20.22 | $20.73 | $20.51 | 258,680 |
| 2022-05-23 | $20.68 | $21.01 | $20.52 | $20.75 | $20.52 | 273,205 |
| 2022-05-20 | $20.24 | $20.48 | $19.84 | $20.37 | $20.15 | 325,035 |
| 2022-05-19 | $20.18 | $20.51 | $20.03 | $20.07 | $19.85 | 425,300 |
| 2022-05-18 | $20.64 | $20.77 | $20.35 | $20.46 | $20.24 | 466,602 |
| 2022-05-17 | $20.44 | $20.75 | $20.40 | $20.71 | $20.49 | 242,247 |
| 2022-05-16 | $20.11 | $20.61 | $19.80 | $20.04 | $19.82 | 249,500 |
| 2022-05-13 | $20.37 | $20.54 | $20.05 | $20.20 | $19.98 | 213,497 |
| 2022-05-12 | $20.10 | $20.31 | $19.83 | $20.28 | $20.06 | 280,075 |
| 2022-05-11 | $20.39 | $20.93 | $20.09 | $20.13 | $19.91 | 261,852 |
| 2022-05-10 | $20.87 | $20.99 | $20.00 | $20.26 | $20.04 | 358,004 |
| 2022-05-09 | $20.53 | $20.87 | $20.40 | $20.62 | $20.40 | 266,988 |
| 2022-05-06 | $21.06 | $21.06 | $20.45 | $20.70 | $20.48 | 308,291 |
| 2022-05-05 | $21.16 | $21.23 | $20.63 | $21.02 | $20.79 | 280,830 |
| 2022-05-04 | $20.71 | $21.49 | $20.66 | $21.45 | $21.22 | 316,094 |
| 2022-05-03 | $20.82 | $21.05 | $20.58 | $20.85 | $20.62 | 289,034 |
| 2022-05-02 | $20.79 | $20.98 | $20.36 | $20.81 | $20.58 | 383,314 |
| 2022-04-29 | $20.95 | $21.30 | $20.34 | $20.45 | $20.23 | 376,849 |
| 2022-04-28 | $20.97 | $21.75 | $20.73 | $21.06 | $20.83 | 391,607 |
| 2022-04-27 | $20.99 | $21.03 | $20.52 | $20.60 | $20.38 | 374,339 |
| 2022-04-26 | $21.42 | $21.60 | $20.93 | $20.94 | $20.71 | 341,339 |
| 2022-04-25 | $21.62 | $21.74 | $21.06 | $21.72 | $21.48 | 562,003 |
| 2022-04-22 | $22.30 | $22.45 | $21.59 | $21.59 | $21.36 | 362,871 |
| 2022-04-21 | $23.02 | $23.22 | $22.48 | $22.67 | $22.42 | 292,989 |
| 2022-04-20 | $22.86 | $23.15 | $22.74 | $22.91 | $22.66 | 259,079 |
| 2022-04-19 | $22.02 | $22.68 | $22.02 | $22.62 | $22.37 | 255,785 |
| 2022-04-18 | $21.78 | $22.00 | $21.73 | $21.89 | $21.65 | 194,485 |
| 2022-04-14 | $22.04 | $22.25 | $21.67 | $21.78 | $21.54 | 319,403 |
| 2022-04-13 | $21.27 | $22.05 | $21.27 | $22.01 | $21.77 | 349,526 |
| 2022-04-12 | $21.75 | $22.01 | $21.42 | $21.48 | $21.25 | 266,289 |
| 2022-04-11 | $21.73 | $22.11 | $21.62 | $21.67 | $21.44 | 235,207 |
| 2022-04-08 | $22.10 | $22.10 | $21.68 | $21.75 | $21.51 | 290,004 |
| 2022-04-07 | $22.17 | $22.24 | $21.69 | $21.87 | $21.63 | 308,929 |
| 2022-04-06 | $22.43 | $22.46 | $22.09 | $22.10 | $21.86 | 377,393 |
| 2022-04-05 | $22.72 | $22.95 | $22.38 | $22.49 | $22.25 | 378,522 |
| 2022-04-04 | $22.96 | $22.96 | $22.45 | $22.73 | $22.48 | 533,291 |
| 2022-04-01 | $23.32 | $23.42 | $22.68 | $23.03 | $22.78 | 498,248 |
| 2022-03-31 | $23.62 | $23.88 | $23.00 | $23.05 | $22.80 | 351,982 |
| 2022-03-30 | $24.21 | $24.35 | $23.50 | $23.65 | $23.39 | 565,760 |
| 2022-03-29 | $24.24 | $24.45 | $23.91 | $24.23 | $23.97 | 353,373 |
| 2022-03-28 | $23.84 | $23.88 | $23.44 | $23.87 | $23.61 | 238,576 |
| 2022-03-25 | $23.67 | $24.19 | $23.48 | $24.00 | $23.74 | 253,818 |
| 2022-03-24 | $23.39 | $23.70 | $23.15 | $23.62 | $23.36 | 278,913 |
| 2022-03-23 | $24.14 | $24.37 | $23.30 | $23.34 | $23.09 | 332,058 |
| 2022-03-22 | $24.27 | $24.65 | $24.18 | $24.31 | $24.05 | 213,159 |
| 2022-03-21 | $24.72 | $24.79 | $23.78 | $23.97 | $23.71 | 430,536 |
| 2022-03-18 | $24.22 | $24.60 | $23.70 | $24.53 | $24.26 | 1,405,393 |
| 2022-03-17 | $24.05 | $24.78 | $23.97 | $24.24 | $23.98 | 380,683 |
| 2022-03-16 | $24.09 | $24.59 | $23.97 | $24.54 | $24.27 | 458,904 |
| 2022-03-15 | $23.98 | $24.08 | $23.47 | $23.82 | $23.56 | 372,490 |
| 2022-03-14 | $24.37 | $24.57 | $23.68 | $23.85 | $23.59 | 367,038 |
| 2022-03-11 | $23.82 | $24.12 | $23.63 | $24.00 | $23.74 | 347,047 |
| 2022-03-10 | $23.28 | $23.64 | $23.02 | $23.63 | $23.37 | 337,397 |
| 2022-03-09 | $23.59 | $23.90 | $23.21 | $23.57 | $23.31 | 414,208 |
| 2022-03-08 | $23.17 | $23.64 | $22.89 | $22.98 | $22.73 | 343,704 |
| 2022-03-07 | $23.41 | $23.74 | $22.83 | $22.92 | $22.67 | 310,869 |
| 2022-03-04 | $23.91 | $23.91 | $23.45 | $23.68 | $23.42 | 271,694 |
| 2022-03-03 | $24.52 | $24.55 | $24.17 | $24.39 | $24.13 | 231,732 |
| 2022-03-02 | $23.67 | $24.65 | $23.67 | $24.47 | $24.20 | 215,664 |
| 2022-03-01 | $24.32 | $24.43 | $23.29 | $23.48 | $23.23 | 396,117 |
| 2022-02-28 | $24.38 | $24.67 | $23.46 | $24.58 | $24.31 | 324,519 |
| 2022-02-25 | $24.29 | $25.16 | $24.26 | $25.04 | $24.54 | 252,234 |
| 2022-02-24 | $23.79 | $24.23 | $23.02 | $24.17 | $23.69 | 283,652 |
| 2022-02-23 | $25.23 | $25.40 | $24.58 | $24.70 | $24.21 | 244,186 |
| 2022-02-22 | $25.16 | $25.45 | $24.93 | $25.09 | $24.59 | 231,829 |
| 2022-02-18 | $25.02 | $25.52 | $25.02 | $25.35 | $24.84 | 200,423 |
| 2022-02-17 | $25.43 | $25.50 | $25.05 | $25.19 | $24.69 | 213,125 |
| 2022-02-16 | $25.47 | $25.77 | $25.43 | $25.66 | $25.15 | 176,028 |
| 2022-02-15 | $25.23 | $25.64 | $25.23 | $25.62 | $25.11 | 213,139 |
| 2022-02-14 | $25.43 | $25.64 | $24.92 | $25.04 | $24.54 | 291,468 |
| 2022-02-11 | $25.30 | $25.70 | $25.09 | $25.36 | $24.85 | 297,748 |
| 2022-02-10 | $25.46 | $25.82 | $25.21 | $25.41 | $24.90 | 348,974 |
| 2022-02-09 | $26.02 | $26.02 | $25.32 | $25.44 | $24.93 | 278,419 |
| 2022-02-08 | $25.41 | $26.09 | $25.37 | $26.01 | $25.49 | 275,391 |
| 2022-02-07 | $25.17 | $25.30 | $24.90 | $25.18 | $24.68 | 208,560 |
| 2022-02-04 | $25.34 | $25.43 | $24.81 | $25.17 | $24.67 | 302,043 |
| 2022-02-03 | $25.17 | $25.78 | $25.05 | $25.16 | $24.66 | 319,015 |
| 2022-02-02 | $25.39 | $25.39 | $24.92 | $25.25 | $24.74 | 362,014 |
| 2022-02-01 | $25.11 | $25.53 | $24.69 | $25.38 | $24.87 | 353,504 |
| 2022-01-31 | $24.62 | $25.27 | $24.27 | $25.21 | $24.71 | 634,145 |
| 2022-01-28 | $24.45 | $25.93 | $24.03 | $24.86 | $24.36 | 385,098 |
| 2022-01-27 | $25.38 | $25.98 | $24.52 | $24.79 | $24.29 | 276,824 |
| 2022-01-26 | $26.01 | $26.25 | $25.00 | $25.47 | $24.96 | 355,296 |
| 2022-01-25 | $25.55 | $26.13 | $25.00 | $25.85 | $25.33 | 238,267 |
| 2022-01-24 | $24.74 | $25.88 | $24.73 | $25.75 | $25.23 | 394,847 |
| 2022-01-21 | $24.98 | $25.83 | $24.98 | $25.10 | $24.60 | 490,409 |
| 2022-01-20 | $25.68 | $26.03 | $25.09 | $25.21 | $24.71 | 241,374 |
| 2022-01-19 | $26.48 | $26.48 | $25.69 | $25.71 | $25.20 | 187,546 |
| 2022-01-18 | $26.68 | $26.80 | $26.34 | $26.37 | $25.84 | 250,323 |
| 2022-01-14 | $26.18 | $26.83 | $26.01 | $26.73 | $26.20 | 204,738 |
| 2022-01-13 | $26.46 | $26.74 | $26.25 | $26.48 | $25.95 | 168,163 |
| 2022-01-12 | $26.21 | $26.50 | $25.91 | $26.29 | $25.76 | 277,559 |
| 2022-01-11 | $26.38 | $26.69 | $26.04 | $26.34 | $25.81 | 214,867 |
| 2022-01-10 | $26.75 | $26.75 | $26.31 | $26.52 | $25.99 | 267,691 |
| 2022-01-07 | $26.30 | $26.67 | $26.18 | $26.50 | $25.97 | 280,207 |
| 2022-01-06 | $25.62 | $26.38 | $25.62 | $26.35 | $25.82 | 272,305 |
| 2022-01-05 | $25.46 | $25.79 | $25.36 | $25.39 | $24.88 | 252,603 |
| 2022-01-04 | $25.05 | $25.74 | $25.05 | $25.36 | $24.85 | 213,064 |
| 2022-01-03 | $24.64 | $25.25 | $24.58 | $24.85 | $24.35 | 238,021 |
| 2021-12-31 | $24.27 | $24.47 | $24.14 | $24.38 | $23.89 | 218,002 |
| 2021-12-30 | $24.58 | $24.69 | $24.21 | $24.29 | $23.80 | 227,420 |
| 2021-12-29 | $24.27 | $24.61 | $24.27 | $24.48 | $23.99 | 192,721 |
| 2021-12-28 | $23.56 | $24.71 | $23.56 | $24.47 | $23.98 | 195,887 |
| 2021-12-27 | $24.34 | $24.48 | $24.00 | $24.48 | $23.99 | 173,662 |
| 2021-12-23 | $24.15 | $24.47 | $23.85 | $24.19 | $23.71 | 148,105 |
| 2021-12-22 | $23.72 | $24.13 | $23.63 | $24.13 | $23.65 | 245,370 |
| 2021-12-21 | $23.48 | $24.05 | $23.13 | $23.86 | $23.38 | 355,572 |
| 2021-12-20 | $23.84 | $23.84 | $22.67 | $23.11 | $22.65 | 619,540 |
| 2021-12-17 | $23.52 | $24.68 | $22.84 | $24.19 | $23.71 | 2,159,999 |
| 2021-12-16 | $23.66 | $24.19 | $23.41 | $23.73 | $23.26 | 437,437 |
| 2021-12-15 | $23.65 | $24.08 | $23.21 | $23.32 | $22.85 | 954,376 |
| 2021-12-14 | $23.31 | $24.00 | $23.31 | $23.46 | $22.99 | 621,459 |
| 2021-12-13 | $23.49 | $23.88 | $23.12 | $23.27 | $22.80 | 346,998 |
| 2021-12-10 | $23.79 | $23.83 | $23.36 | $23.66 | $23.19 | 195,514 |
| 2021-12-09 | $23.89 | $23.92 | $23.62 | $23.64 | $23.17 | 188,519 |
| 2021-12-08 | $24.13 | $24.22 | $23.60 | $24.05 | $23.57 | 264,394 |
| 2021-12-07 | $24.41 | $24.50 | $23.79 | $23.95 | $23.47 | 269,338 |
| 2021-12-06 | $23.70 | $24.47 | $23.58 | $24.16 | $23.68 | 366,900 |
| 2021-12-03 | $23.81 | $23.91 | $23.04 | $23.20 | $22.74 | 299,042 |
| 2021-12-02 | $23.05 | $23.93 | $23.05 | $23.72 | $23.25 | 271,862 |
| 2021-12-01 | $23.63 | $23.87 | $22.87 | $22.89 | $22.43 | 277,730 |
| 2021-11-30 | $22.95 | $23.27 | $22.63 | $23.00 | $22.54 | 368,050 |
| 2021-11-29 | $24.32 | $24.37 | $23.48 | $23.52 | $22.82 | 326,063 |
| 2021-11-26 | $24.25 | $25.27 | $23.30 | $23.88 | $23.17 | 316,280 |
| 2021-11-24 | $25.38 | $25.50 | $25.12 | $25.21 | $24.46 | 126,402 |
| 2021-11-23 | $25.43 | $25.65 | $25.37 | $25.50 | $24.74 | 211,298 |
| 2021-11-22 | $25.14 | $25.78 | $24.93 | $25.27 | $24.52 | 247,181 |
| 2021-11-19 | $24.63 | $24.90 | $24.38 | $24.81 | $24.07 | 274,502 |
| 2021-11-18 | $24.83 | $24.97 | $24.66 | $24.96 | $24.22 | 222,204 |
| 2021-11-17 | $25.61 | $25.61 | $24.59 | $24.85 | $24.11 | 411,671 |
| 2021-11-16 | $25.24 | $25.42 | $25.02 | $25.28 | $24.53 | 193,247 |
| 2021-11-15 | $25.50 | $25.53 | $25.19 | $25.31 | $24.56 | 212,077 |
| 2021-11-12 | $25.68 | $25.75 | $25.17 | $25.31 | $24.56 | 154,913 |
| 2021-11-11 | $25.86 | $25.86 | $25.58 | $25.64 | $24.88 | 211,216 |
| 2021-11-10 | $25.60 | $25.91 | $25.46 | $25.79 | $25.02 | 307,779 |
| 2021-11-09 | $25.51 | $25.67 | $25.19 | $25.56 | $24.80 | 519,744 |
| 2021-11-08 | $25.27 | $25.62 | $25.26 | $25.61 | $24.85 | 389,741 |
| 2021-11-05 | $24.76 | $25.22 | $24.63 | $25.17 | $24.42 | 317,496 |
| 2021-11-04 | $24.82 | $24.82 | $24.09 | $24.44 | $23.71 | 350,458 |
| 2021-11-03 | $24.07 | $25.05 | $24.02 | $24.84 | $24.10 | 235,750 |
| 2021-11-02 | $24.62 | $24.62 | $24.09 | $24.15 | $23.43 | 173,922 |
| 2021-11-01 | $23.95 | $24.62 | $23.78 | $24.59 | $23.86 | 273,672 |
| 2021-10-29 | $23.91 | $24.01 | $23.69 | $23.78 | $23.07 | 236,669 |
| 2021-10-28 | $23.82 | $24.26 | $23.79 | $23.91 | $23.20 | 223,008 |
| 2021-10-27 | $24.34 | $24.48 | $23.64 | $23.65 | $22.95 | 277,946 |
| 2021-10-26 | $24.76 | $24.85 | $24.52 | $24.55 | $23.82 | 292,954 |
| 2021-10-25 | $24.90 | $25.06 | $24.74 | $24.84 | $24.10 | 283,414 |
| 2021-10-22 | $24.50 | $24.82 | $24.15 | $24.62 | $23.89 | 422,243 |
| 2021-10-21 | $24.04 | $24.21 | $23.77 | $24.01 | $23.30 | 312,964 |
| 2021-10-20 | $23.47 | $24.16 | $23.47 | $24.14 | $23.42 | 170,734 |
| 2021-10-19 | $23.68 | $23.68 | $23.34 | $23.56 | $22.86 | 139,769 |
| 2021-10-18 | $23.39 | $23.75 | $23.39 | $23.54 | $22.84 | 203,348 |
| 2021-10-15 | $24.25 | $24.25 | $23.56 | $23.57 | $22.87 | 351,486 |
| 2021-10-14 | $23.63 | $23.77 | $23.40 | $23.74 | $23.03 | 164,811 |
| 2021-10-13 | $23.74 | $23.74 | $23.08 | $23.33 | $22.64 | 177,224 |
| 2021-10-12 | $23.66 | $23.79 | $23.47 | $23.71 | $23.01 | 107,830 |
| 2021-10-11 | $24.31 | $24.31 | $23.71 | $23.72 | $23.02 | 142,562 |
| 2021-10-08 | $23.96 | $24.17 | $23.80 | $24.05 | $23.34 | 173,542 |
| 2021-10-07 | $24.03 | $24.12 | $23.84 | $23.99 | $23.28 | 288,965 |
| 2021-10-06 | $23.74 | $23.84 | $23.24 | $23.79 | $23.08 | 220,060 |
| 2021-10-05 | $24.06 | $24.19 | $23.72 | $23.93 | $23.22 | 413,651 |
| 2021-10-04 | $23.85 | $24.15 | $23.71 | $23.92 | $23.21 | 196,904 |
| 2021-10-01 | $23.48 | $24.01 | $23.44 | $23.81 | $23.10 | 367,452 |
| 2021-09-30 | $23.83 | $23.83 | $23.39 | $23.41 | $22.71 | 233,108 |
| 2021-09-29 | $23.37 | $23.70 | $23.23 | $23.62 | $22.92 | 210,617 |
| 2021-09-28 | $23.83 | $23.83 | $23.33 | $23.41 | $22.71 | 206,694 |
| 2021-09-27 | $23.21 | $23.96 | $23.21 | $23.72 | $23.02 | 297,895 |
| 2021-09-24 | $22.53 | $23.29 | $22.53 | $22.94 | $22.26 | 324,308 |
| 2021-09-23 | $22.29 | $22.89 | $22.11 | $22.67 | $22.00 | 369,548 |
| 2021-09-22 | $21.82 | $22.26 | $21.82 | $22.04 | $21.39 | 332,201 |
| 2021-09-21 | $21.97 | $22.01 | $21.59 | $21.61 | $20.97 | 414,165 |
| 2021-09-20 | $22.02 | $22.37 | $21.45 | $21.79 | $21.14 | 478,768 |
| 2021-09-17 | $22.34 | $22.67 | $22.23 | $22.62 | $21.95 | 1,915,657 |
| 2021-09-16 | $22.49 | $22.65 | $22.00 | $22.20 | $21.54 | 437,394 |
| 2021-09-15 | $22.29 | $22.76 | $22.21 | $22.36 | $21.70 | 522,650 |
| 2021-09-14 | $22.76 | $22.79 | $22.12 | $22.21 | $21.55 | 332,914 |
| 2021-09-13 | $22.47 | $22.72 | $22.27 | $22.68 | $22.01 | 355,772 |
| 2021-09-10 | $22.86 | $22.87 | $22.25 | $22.27 | $21.61 | 325,942 |
| 2021-09-09 | $22.69 | $22.99 | $22.60 | $22.75 | $22.07 | 367,178 |
| 2021-09-08 | $23.06 | $23.16 | $22.59 | $22.72 | $22.04 | 319,900 |
| 2021-09-07 | $23.39 | $23.56 | $23.19 | $23.22 | $22.53 | 273,156 |
| 2021-09-03 | $23.47 | $23.56 | $23.21 | $23.33 | $22.64 | 286,413 |
| 2021-09-02 | $23.36 | $23.65 | $23.29 | $23.39 | $22.69 | 310,490 |
| 2021-09-01 | $23.60 | $23.60 | $23.16 | $23.39 | $22.69 | 421,675 |
| 2021-08-31 | $23.37 | $23.64 | $23.19 | $23.51 | $22.81 | 325,210 |
| 2021-08-30 | $24.07 | $24.14 | $23.43 | $23.48 | $22.56 | 333,299 |
| 2021-08-27 | $23.41 | $24.12 | $23.41 | $24.06 | $23.12 | 302,471 |
| 2021-08-26 | $23.73 | $23.84 | $23.36 | $23.37 | $22.46 | 282,911 |
| 2021-08-25 | $23.67 | $24.02 | $23.63 | $23.71 | $22.78 | 379,312 |
| 2021-08-24 | $23.52 | $23.77 | $23.47 | $23.64 | $22.72 | 205,438 |
| 2021-08-23 | $23.52 | $23.65 | $23.00 | $23.51 | $22.59 | 256,710 |
| 2021-08-20 | $22.84 | $23.42 | $22.78 | $23.38 | $22.47 | 312,212 |
| 2021-08-19 | $22.85 | $23.09 | $22.73 | $22.94 | $22.04 | 290,660 |
| 2021-08-18 | $23.18 | $23.50 | $22.97 | $23.11 | $22.21 | 248,501 |
| 2021-08-17 | $23.16 | $23.40 | $22.95 | $23.27 | $22.36 | 317,298 |
| 2021-08-16 | $23.25 | $23.49 | $23.07 | $23.39 | $22.48 | 192,858 |
| 2021-08-13 | $23.57 | $23.58 | $23.34 | $23.49 | $22.57 | 151,845 |
| 2021-08-12 | $23.70 | $23.77 | $23.49 | $23.51 | $22.59 | 227,009 |
| 2021-08-11 | $23.45 | $23.67 | $23.19 | $23.67 | $22.74 | 322,816 |
| 2021-08-10 | $23.08 | $23.51 | $22.35 | $23.43 | $22.51 | 237,893 |
| 2021-08-09 | $23.16 | $23.50 | $22.92 | $23.18 | $22.27 | 288,094 |
| 2021-08-06 | $23.13 | $23.50 | $23.13 | $23.31 | $22.40 | 465,194 |
| 2021-08-05 | $22.48 | $22.83 | $22.47 | $22.82 | $21.93 | 271,283 |
| 2021-08-04 | $22.26 | $22.57 | $22.25 | $22.31 | $21.44 | 238,124 |
| 2021-08-03 | $22.37 | $22.69 | $22.02 | $22.63 | $21.74 | 384,002 |
| 2021-08-02 | $22.59 | $23.08 | $22.20 | $22.22 | $21.35 | 383,965 |
| 2021-07-30 | $22.69 | $23.10 | $22.44 | $22.50 | $21.62 | 419,084 |
| 2021-07-29 | $22.81 | $23.09 | $22.52 | $22.79 | $21.90 | 304,416 |
| 2021-07-28 | $22.45 | $22.78 | $22.07 | $22.59 | $21.71 | 312,700 |
| 2021-07-27 | $21.97 | $22.48 | $21.83 | $22.36 | $21.49 | 275,637 |
| 2021-07-26 | $22.44 | $22.82 | $22.14 | $22.26 | $21.39 | 228,310 |
| 2021-07-23 | $22.32 | $22.48 | $21.85 | $22.35 | $21.48 | 572,543 |
| 2021-07-22 | $22.24 | $22.27 | $21.59 | $21.69 | $20.84 | 209,888 |
| 2021-07-21 | $22.22 | $22.50 | $22.16 | $22.35 | $21.48 | 253,108 |
| 2021-07-20 | $21.51 | $22.57 | $21.51 | $21.92 | $21.06 | 412,465 |
| 2021-07-19 | $21.83 | $21.97 | $21.25 | $21.48 | $20.64 | 327,145 |
| 2021-07-16 | $23.09 | $23.26 | $22.25 | $22.34 | $21.47 | 280,840 |
| 2021-07-15 | $22.29 | $22.97 | $22.19 | $22.86 | $21.97 | 272,540 |
| 2021-07-14 | $22.58 | $22.74 | $22.39 | $22.57 | $21.69 | 304,542 |
| 2021-07-13 | $23.23 | $23.28 | $22.50 | $22.53 | $21.65 | 320,447 |
| 2021-07-12 | $22.95 | $23.40 | $22.65 | $23.30 | $22.39 | 397,008 |
| 2021-07-09 | $22.83 | $23.24 | $22.60 | $23.19 | $22.28 | 352,571 |
| 2021-07-08 | $22.40 | $22.63 | $22.01 | $22.28 | $21.41 | 508,763 |
| 2021-07-07 | $23.00 | $23.34 | $22.57 | $22.83 | $21.94 | 480,170 |
| 2021-07-06 | $23.22 | $23.94 | $22.67 | $23.15 | $22.24 | 955,535 |
| 2021-07-02 | $23.79 | $23.79 | $23.13 | $23.22 | $22.31 | 289,176 |
| 2021-07-01 | $23.86 | $24.03 | $23.57 | $23.79 | $22.86 | 344,913 |
| 2021-06-30 | $23.53 | $23.95 | $23.51 | $23.63 | $22.71 | 360,886 |
| 2021-06-29 | $24.18 | $24.29 | $23.64 | $23.68 | $22.75 | 175,292 |
| 2021-06-28 | $24.74 | $24.75 | $23.72 | $23.90 | $22.97 | 332,722 |
| 2021-06-25 | $24.92 | $25.09 | $24.77 | $24.90 | $23.93 | 832,034 |
| 2021-06-24 | $24.31 | $24.84 | $24.11 | $24.81 | $23.84 | 241,580 |
| 2021-06-23 | $24.52 | $24.53 | $24.05 | $24.19 | $23.24 | 462,454 |
| 2021-06-22 | $23.90 | $24.67 | $23.90 | $24.39 | $23.44 | 284,323 |
| 2021-06-21 | $23.88 | $24.71 | $23.88 | $24.54 | $23.58 | 345,058 |
| 2021-06-18 | $24.28 | $24.46 | $23.55 | $23.59 | $22.67 | 842,126 |
| 2021-06-17 | $25.01 | $26.22 | $24.40 | $24.49 | $23.53 | 509,927 |
| 2021-06-16 | $25.30 | $26.19 | $25.04 | $26.00 | $24.98 | 335,731 |
| 2021-06-15 | $25.03 | $25.66 | $24.93 | $25.48 | $24.48 | 407,236 |
| 2021-06-14 | $25.28 | $25.47 | $24.62 | $24.91 | $23.94 | 354,076 |
| 2021-06-11 | $25.32 | $25.45 | $25.12 | $25.32 | $24.33 | 288,679 |
| 2021-06-10 | $25.75 | $25.79 | $25.13 | $25.18 | $24.20 | 461,551 |
| 2021-06-09 | $25.46 | $25.57 | $25.23 | $25.40 | $24.41 | 419,613 |
| 2021-06-08 | $25.21 | $25.90 | $25.21 | $25.73 | $24.72 | 329,067 |
| 2021-06-07 | $25.80 | $25.80 | $25.50 | $25.70 | $24.69 | 237,016 |
| 2021-06-04 | $25.47 | $25.71 | $25.37 | $25.62 | $24.62 | 227,329 |
| 2021-06-03 | $25.54 | $25.64 | $25.37 | $25.58 | $24.58 | 264,281 |
| 2021-06-02 | $25.63 | $25.69 | $25.42 | $25.48 | $24.48 | 340,884 |
| 2021-06-01 | $25.53 | $25.76 | $24.99 | $25.60 | $24.60 | 450,081 |
| 2021-05-28 | $25.28 | $25.50 | $24.97 | $25.47 | $24.47 | 231,897 |
| 2021-05-27 | $25.42 | $25.60 | $25.28 | $25.55 | $24.33 | 359,937 |
| 2021-05-26 | $24.59 | $25.09 | $24.59 | $25.02 | $23.83 | 237,648 |
| 2021-05-25 | $25.37 | $25.72 | $24.53 | $24.59 | $23.42 | 464,583 |
| 2021-05-24 | $26.01 | $26.01 | $25.27 | $25.40 | $24.19 | 322,946 |
| 2021-05-21 | $25.82 | $26.17 | $25.05 | $26.02 | $24.78 | 205,199 |
| 2021-05-20 | $25.27 | $25.63 | $25.04 | $25.55 | $24.33 | 289,222 |
| 2021-05-19 | $24.94 | $25.45 | $24.70 | $25.42 | $24.21 | 500,034 |
| 2021-05-18 | $25.64 | $25.90 | $25.24 | $25.26 | $24.05 | 175,510 |
| 2021-05-17 | $25.45 | $25.80 | $25.31 | $25.77 | $24.54 | 171,417 |
| 2021-05-14 | $25.73 | $25.78 | $25.38 | $25.63 | $24.41 | 251,477 |
| 2021-05-13 | $24.34 | $25.62 | $24.34 | $25.46 | $24.25 | 314,510 |
| 2021-05-12 | $25.02 | $25.15 | $24.42 | $24.47 | $23.30 | 363,834 |
| 2021-05-11 | $24.63 | $25.13 | $24.63 | $24.78 | $23.60 | 248,540 |
| 2021-05-10 | $25.32 | $25.68 | $24.97 | $24.97 | $23.78 | 461,167 |
| 2021-05-07 | $25.01 | $25.34 | $24.95 | $25.31 | $24.10 | 157,798 |
| 2021-05-06 | $24.93 | $25.49 | $24.91 | $25.45 | $24.24 | 200,945 |
| 2021-05-05 | $25.12 | $25.25 | $24.75 | $25.10 | $23.90 | 181,989 |
| 2021-05-04 | $24.95 | $25.27 | $24.54 | $25.10 | $23.90 | 272,089 |
| 2021-05-03 | $24.74 | $25.16 | $24.69 | $25.03 | $23.84 | 535,253 |
| 2021-04-30 | $24.64 | $25.03 | $24.47 | $24.51 | $23.34 | 459,300 |
| 2021-04-29 | $24.98 | $25.35 | $24.80 | $24.90 | $23.71 | 274,891 |
| 2021-04-28 | $24.83 | $24.91 | $24.52 | $24.75 | $23.57 | 235,224 |
| 2021-04-27 | $24.73 | $24.87 | $24.29 | $24.66 | $23.48 | 255,425 |
| 2021-04-26 | $25.25 | $25.69 | $24.45 | $24.54 | $23.37 | 286,643 |
| 2021-04-23 | $23.22 | $25.10 | $23.22 | $24.97 | $23.78 | 520,253 |
| 2021-04-22 | $23.85 | $24.21 | $23.64 | $23.65 | $22.52 | 261,117 |
| 2021-04-21 | $23.27 | $24.02 | $23.25 | $23.98 | $22.84 | 254,777 |
| 2021-04-20 | $24.19 | $24.19 | $23.27 | $23.35 | $22.24 | 316,849 |
| 2021-04-19 | $24.45 | $24.70 | $24.05 | $24.29 | $23.13 | 182,709 |
| 2021-04-16 | $24.79 | $24.88 | $24.32 | $24.53 | $23.36 | 221,943 |
| 2021-04-15 | $24.47 | $24.47 | $23.79 | $24.46 | $23.29 | 190,720 |
| 2021-04-14 | $24.15 | $24.72 | $24.14 | $24.48 | $23.31 | 157,588 |
| 2021-04-13 | $24.78 | $24.88 | $24.07 | $24.18 | $23.03 | 292,793 |
| 2021-04-12 | $24.79 | $25.21 | $24.64 | $24.94 | $23.75 | 421,455 |
| 2021-04-09 | $24.41 | $24.73 | $24.37 | $24.68 | $23.50 | 287,635 |
| 2021-04-08 | $24.16 | $24.35 | $23.64 | $24.31 | $23.15 | 419,716 |
| 2021-04-07 | $24.33 | $24.46 | $23.98 | $24.16 | $23.00 | 430,541 |
| 2021-04-06 | $24.38 | $24.47 | $23.94 | $24.22 | $23.06 | 354,032 |
| 2021-04-05 | $24.18 | $24.52 | $23.96 | $24.30 | $23.14 | 432,187 |
| 2021-04-01 | $23.93 | $24.02 | $23.58 | $23.94 | $22.80 | 281,555 |
| 2021-03-31 | $24.24 | $24.47 | $23.80 | $24.00 | $22.85 | 485,799 |
| 2021-03-30 | $24.22 | $24.75 | $24.22 | $24.35 | $23.19 | 487,674 |
| 2021-03-29 | $24.45 | $24.72 | $23.86 | $23.90 | $22.76 | 325,804 |
| 2021-03-26 | $24.37 | $24.92 | $24.15 | $24.89 | $23.70 | 319,298 |
| 2021-03-25 | $23.26 | $24.09 | $22.92 | $23.94 | $22.80 | 371,680 |
| 2021-03-24 | $23.64 | $24.47 | $23.22 | $23.26 | $22.15 | 390,580 |
| 2021-03-23 | $23.75 | $23.96 | $23.18 | $23.27 | $22.16 | 404,221 |
| 2021-03-22 | $24.74 | $24.74 | $23.83 | $24.14 | $22.99 | 433,905 |
| 2021-03-19 | $24.19 | $25.19 | $24.00 | $25.16 | $23.96 | 1,786,167 |
| 2021-03-18 | $25.15 | $26.05 | $24.86 | $25.04 | $23.85 | 354,905 |
| 2021-03-17 | $25.14 | $25.40 | $24.68 | $24.88 | $23.69 | 297,347 |
| 2021-03-16 | $25.26 | $25.48 | $24.53 | $24.85 | $23.66 | 321,023 |
| 2021-03-15 | $26.17 | $26.62 | $25.14 | $25.53 | $24.31 | 382,823 |
| 2021-03-12 | $25.86 | $26.55 | $25.76 | $26.40 | $25.14 | 466,713 |
| 2021-03-11 | $25.79 | $25.79 | $24.92 | $25.49 | $24.27 | 337,646 |
| 2021-03-10 | $24.63 | $25.27 | $24.49 | $25.13 | $23.93 | 418,636 |
| 2021-03-09 | $24.98 | $25.00 | $24.24 | $24.63 | $23.45 | 539,882 |
| 2021-03-08 | $24.64 | $25.48 | $24.41 | $25.29 | $24.08 | 429,955 |
| 2021-03-05 | $23.59 | $24.18 | $23.26 | $24.06 | $22.91 | 437,427 |
| 2021-03-04 | $22.84 | $23.53 | $22.73 | $23.02 | $21.92 | 629,862 |
| 2021-03-03 | $22.30 | $23.53 | $22.30 | $22.71 | $21.63 | 852,490 |
| 2021-03-02 | $22.98 | $23.07 | $22.52 | $22.67 | $21.59 | 220,770 |
| 2021-03-01 | $23.06 | $23.13 | $22.63 | $22.99 | $21.89 | 297,222 |
| 2021-02-26 | $22.80 | $22.93 | $22.16 | $22.43 | $21.36 | 443,586 |
| 2021-02-25 | $23.99 | $23.99 | $23.11 | $23.20 | $21.87 | 391,290 |
| 2021-02-24 | $23.41 | $24.00 | $23.39 | $23.69 | $22.33 | 422,271 |
| 2021-02-23 | $22.81 | $23.59 | $22.65 | $23.19 | $21.86 | 426,985 |
| 2021-02-22 | $21.96 | $22.91 | $21.87 | $22.71 | $21.40 | 384,034 |
| 2021-02-19 | $21.54 | $21.98 | $21.54 | $21.97 | $20.71 | 367,179 |
| 2021-02-18 | $21.42 | $21.79 | $21.35 | $21.43 | $20.20 | 313,655 |
| 2021-02-17 | $21.51 | $21.82 | $21.35 | $21.51 | $20.27 | 354,881 |
| 2021-02-16 | $21.80 | $21.85 | $21.48 | $21.65 | $20.41 | 441,857 |
| 2021-02-12 | $21.62 | $21.66 | $21.25 | $21.52 | $20.29 | 315,749 |
| 2021-02-11 | $21.65 | $21.87 | $21.20 | $21.48 | $20.25 | 335,068 |
| 2021-02-10 | $21.79 | $22.15 | $21.61 | $21.67 | $20.43 | 314,713 |
| 2021-02-09 | $21.22 | $21.87 | $21.19 | $21.79 | $20.54 | 386,116 |
| 2021-02-08 | $20.84 | $21.30 | $20.72 | $21.29 | $20.07 | 335,979 |
| 2021-02-05 | $20.72 | $20.88 | $20.36 | $20.65 | $19.47 | 275,845 |
| 2021-02-04 | $19.89 | $20.72 | $19.75 | $20.63 | $19.45 | 310,883 |
| 2021-02-03 | $20.05 | $20.16 | $19.50 | $19.82 | $18.68 | 452,063 |
| 2021-02-02 | $19.85 | $20.10 | $19.50 | $19.92 | $18.78 | 364,188 |
| 2021-02-01 | $19.21 | $19.59 | $18.83 | $19.48 | $18.36 | 451,088 |
| 2021-01-29 | $19.61 | $19.61 | $18.11 | $18.32 | $17.27 | 518,881 |
| 2021-01-28 | $19.03 | $19.42 | $18.97 | $19.31 | $18.20 | 515,093 |
| 2021-01-27 | $19.48 | $19.88 | $18.95 | $19.07 | $17.98 | 392,833 |
| 2021-01-26 | $20.57 | $20.84 | $19.91 | $19.99 | $18.84 | 222,189 |
| 2021-01-25 | $20.43 | $20.64 | $19.95 | $20.39 | $19.22 | 285,612 |
| 2021-01-22 | $19.76 | $20.85 | $19.76 | $20.78 | $19.59 | 484,506 |
| 2021-01-21 | $20.40 | $20.50 | $19.75 | $19.99 | $18.84 | 348,608 |
| 2021-01-20 | $20.42 | $20.72 | $20.23 | $20.46 | $19.28 | 363,271 |
| 2021-01-19 | $20.45 | $20.60 | $20.05 | $20.51 | $19.33 | 368,097 |
| 2021-01-15 | $19.88 | $20.50 | $19.84 | $20.33 | $19.16 | 484,993 |
| 2021-01-14 | $19.96 | $20.46 | $19.80 | $20.37 | $19.20 | 537,084 |
| 2021-01-13 | $20.07 | $20.33 | $19.55 | $19.74 | $18.61 | 322,696 |
| 2021-01-12 | $20.28 | $20.54 | $19.89 | $20.13 | $18.97 | 331,328 |
| 2021-01-11 | $19.60 | $20.07 | $19.60 | $20.06 | $18.91 | 322,326 |
| 2021-01-08 | $20.29 | $20.67 | $19.24 | $19.74 | $18.61 | 383,611 |
| 2021-01-07 | $20.26 | $20.44 | $20.06 | $20.23 | $19.07 | 394,580 |
| 2021-01-06 | $18.73 | $20.50 | $18.64 | $20.04 | $18.89 | 1,032,156 |
| 2021-01-05 | $17.60 | $18.29 | $17.60 | $18.02 | $16.99 | 492,281 |
| 2021-01-04 | $17.66 | $17.84 | $17.18 | $17.62 | $16.61 | 545,727 |
| 2020-12-31 | $17.41 | $17.59 | $17.34 | $17.53 | $16.52 | 434,800 |
| 2020-12-30 | $17.30 | $17.59 | $17.28 | $17.40 | $16.40 | 259,242 |
| 2020-12-29 | $17.56 | $17.68 | $17.21 | $17.28 | $16.29 | 473,046 |
| 2020-12-28 | $17.47 | $17.74 | $17.27 | $17.43 | $16.43 | 871,389 |
| 2020-12-24 | $17.39 | $17.47 | $17.16 | $17.40 | $16.40 | 206,832 |
| 2020-12-23 | $16.89 | $17.43 | $16.89 | $17.35 | $16.35 | 392,504 |
| 2020-12-22 | $17.03 | $17.21 | $16.74 | $16.75 | $15.79 | 279,897 |
| 2020-12-21 | $17.06 | $17.22 | $16.68 | $16.86 | $15.89 | 363,301 |
| 2020-12-18 | $17.22 | $17.59 | $16.94 | $17.06 | $16.08 | 1,591,465 |
| 2020-12-17 | $17.56 | $17.56 | $17.10 | $17.24 | $16.25 | 389,173 |
| 2020-12-16 | $17.63 | $17.71 | $17.40 | $17.40 | $16.40 | 380,921 |
| 2020-12-15 | $17.79 | $17.90 | $17.46 | $17.67 | $16.66 | 534,629 |
| 2020-12-14 | $17.67 | $17.87 | $17.43 | $17.52 | $16.51 | 379,222 |
| 2020-12-11 | $17.13 | $17.63 | $17.13 | $17.41 | $16.41 | 336,258 |
| 2020-12-10 | $17.12 | $17.46 | $17.11 | $17.42 | $16.42 | 325,837 |
| 2020-12-09 | $17.48 | $17.56 | $17.21 | $17.37 | $16.37 | 364,491 |
| 2020-12-08 | $17.08 | $17.37 | $17.04 | $17.25 | $16.26 | 301,673 |
| 2020-12-07 | $16.91 | $17.32 | $16.64 | $17.21 | $16.22 | 698,753 |
| 2020-12-04 | $16.90 | $17.13 | $16.81 | $17.10 | $16.12 | 242,742 |
| 2020-12-03 | $16.73 | $16.87 | $16.47 | $16.64 | $15.69 | 356,344 |
| 2020-12-02 | $16.33 | $16.85 | $16.30 | $16.74 | $15.78 | 460,723 |
| 2020-12-01 | $16.50 | $16.79 | $16.27 | $16.43 | $15.49 | 386,694 |
| 2020-11-30 | $16.58 | $16.72 | $15.98 | $16.05 | $15.13 | 405,611 |
| 2020-11-27 | $17.32 | $17.87 | $16.81 | $16.99 | $15.79 | 215,468 |
| 2020-11-25 | $17.73 | $17.96 | $17.17 | $17.40 | $16.17 | 412,715 |
| 2020-11-24 | $17.32 | $17.97 | $17.26 | $17.77 | $16.51 | 644,476 |
| 2020-11-23 | $17.12 | $17.28 | $16.81 | $16.86 | $15.66 | 500,318 |
| 2020-11-20 | $16.51 | $16.92 | $16.42 | $16.78 | $15.59 | 345,380 |
| 2020-11-19 | $16.82 | $16.96 | $16.50 | $16.88 | $15.69 | 366,890 |
| 2020-11-18 | $17.55 | $17.72 | $16.80 | $16.80 | $15.61 | 360,787 |
| 2020-11-17 | $17.13 | $17.56 | $16.87 | $17.41 | $16.18 | 599,860 |
| 2020-11-16 | $17.15 | $17.56 | $16.99 | $17.37 | $16.14 | 506,403 |
| 2020-11-13 | $16.28 | $16.61 | $16.17 | $16.45 | $15.29 | 355,673 |
| 2020-11-12 | $16.06 | $16.23 | $15.74 | $16.04 | $14.91 | 496,765 |
| 2020-11-11 | $17.13 | $17.16 | $16.22 | $16.43 | $15.27 | 319,494 |
| 2020-11-10 | $16.89 | $17.46 | $16.68 | $17.06 | $15.85 | 574,342 |
| 2020-11-09 | $15.25 | $17.12 | $15.18 | $16.60 | $15.43 | 795,781 |
| 2020-11-06 | $14.28 | $14.51 | $13.93 | $14.01 | $13.02 | 311,212 |
| 2020-11-05 | $13.90 | $14.42 | $13.90 | $14.29 | $13.28 | 455,432 |
| 2020-11-04 | $14.67 | $14.67 | $13.81 | $13.86 | $12.88 | 332,623 |
| 2020-11-03 | $14.99 | $15.24 | $14.85 | $15.09 | $14.02 | 403,882 |
| 2020-11-02 | $14.50 | $14.70 | $14.25 | $14.61 | $13.58 | 253,764 |
| 2020-10-30 | $14.04 | $14.40 | $14.01 | $14.30 | $13.29 | 348,349 |
| 2020-10-29 | $13.72 | $14.14 | $13.47 | $14.06 | $13.07 | 303,269 |
| 2020-10-28 | $13.95 | $14.28 | $13.68 | $13.78 | $12.81 | 306,630 |
| 2020-10-27 | $14.60 | $14.68 | $14.26 | $14.27 | $13.26 | 386,769 |
| 2020-10-26 | $14.34 | $14.78 | $14.20 | $14.76 | $13.72 | 414,099 |
| 2020-10-23 | $14.70 | $15.23 | $14.02 | $14.50 | $13.47 | 351,278 |
| 2020-10-22 | $13.92 | $14.74 | $13.77 | $14.54 | $13.51 | 618,158 |
| 2020-10-21 | $13.78 | $13.90 | $13.61 | $13.85 | $12.87 | 235,373 |
| 2020-10-20 | $13.61 | $13.95 | $13.59 | $13.72 | $12.75 | 506,990 |
| 2020-10-19 | $13.71 | $13.75 | $13.37 | $13.41 | $12.46 | 194,261 |
| 2020-10-16 | $13.52 | $13.69 | $13.29 | $13.54 | $12.58 | 200,011 |
| 2020-10-15 | $13.02 | $13.66 | $13.01 | $13.65 | $12.68 | 312,402 |
| 2020-10-14 | $13.54 | $13.72 | $13.18 | $13.21 | $12.28 | 283,989 |
| 2020-10-13 | $13.96 | $13.96 | $13.49 | $13.50 | $12.55 | 426,816 |
| 2020-10-12 | $13.69 | $14.07 | $13.67 | $14.06 | $13.07 | 298,071 |
| 2020-10-09 | $13.93 | $14.00 | $13.64 | $13.69 | $12.72 | 336,638 |
| 2020-10-08 | $13.79 | $13.97 | $13.56 | $13.84 | $12.86 | 259,288 |
| 2020-10-07 | $13.43 | $13.79 | $13.35 | $13.60 | $12.64 | 577,826 |
| 2020-10-06 | $13.30 | $13.90 | $13.16 | $13.23 | $12.29 | 738,434 |
| 2020-10-05 | $12.61 | $13.38 | $12.57 | $13.11 | $12.18 | 590,894 |
| 2020-10-02 | $11.89 | $12.43 | $11.89 | $12.34 | $11.47 | 348,972 |
| 2020-10-01 | $11.98 | $12.18 | $11.85 | $12.07 | $11.22 | 280,432 |
| 2020-09-30 | $11.96 | $12.22 | $11.90 | $12.01 | $11.16 | 444,650 |
| 2020-09-29 | $11.98 | $12.02 | $11.56 | $11.85 | $11.01 | 256,010 |
| 2020-09-28 | $11.88 | $12.23 | $11.85 | $12.08 | $11.23 | 357,533 |
| 2020-09-25 | $11.40 | $11.76 | $11.31 | $11.70 | $10.87 | 309,526 |
| 2020-09-24 | $11.45 | $11.87 | $11.28 | $11.56 | $10.74 | 603,207 |
| 2020-09-23 | $11.88 | $12.63 | $11.39 | $11.40 | $10.59 | 638,005 |
| 2020-09-22 | $12.17 | $12.35 | $11.76 | $11.81 | $10.98 | 688,723 |
| 2020-09-21 | $12.50 | $12.79 | $11.95 | $12.12 | $11.26 | 579,317 |
| 2020-09-18 | $12.89 | $12.93 | $12.66 | $12.78 | $11.88 | 1,913,454 |
| 2020-09-17 | $12.84 | $13.03 | $12.77 | $12.84 | $11.93 | 484,184 |
| 2020-09-16 | $12.83 | $13.24 | $12.70 | $12.98 | $12.06 | 494,693 |
| 2020-09-15 | $13.30 | $13.50 | $12.87 | $12.90 | $11.99 | 372,424 |
| 2020-09-14 | $12.98 | $13.28 | $12.91 | $13.12 | $12.19 | 427,373 |
| 2020-09-11 | $13.02 | $13.22 | $12.91 | $12.96 | $12.04 | 326,487 |
| 2020-09-10 | $13.32 | $13.33 | $12.91 | $13.00 | $12.08 | 405,248 |
| 2020-09-09 | $13.49 | $13.51 | $13.05 | $13.25 | $12.31 | 399,309 |
| 2020-09-08 | $13.97 | $13.97 | $13.15 | $13.38 | $12.43 | 428,848 |
| 2020-09-04 | $14.26 | $14.48 | $13.84 | $14.09 | $13.09 | 398,185 |
| 2020-09-03 | $13.86 | $14.67 | $13.82 | $13.91 | $12.92 | 324,806 |
| 2020-09-02 | $13.67 | $14.05 | $13.66 | $13.81 | $12.83 | 285,786 |
| 2020-09-01 | $13.62 | $13.82 | $13.52 | $13.78 | $12.80 | 294,299 |
| 2020-08-31 | $13.87 | $14.49 | $13.71 | $13.72 | $12.75 | 571,359 |
| 2020-08-28 | $14.51 | $14.51 | $14.03 | $14.19 | $12.97 | 397,027 |
| 2020-08-27 | $14.15 | $14.62 | $14.15 | $14.29 | $13.06 | 395,993 |
| 2020-08-26 | $14.66 | $14.66 | $14.05 | $14.09 | $12.87 | 376,133 |
| 2020-08-25 | $14.93 | $14.95 | $14.47 | $14.56 | $13.31 | 290,231 |
| 2020-08-24 | $14.32 | $14.69 | $14.01 | $14.67 | $13.41 | 303,332 |
| 2020-08-21 | $14.01 | $14.24 | $13.85 | $14.11 | $12.90 | 229,443 |
| 2020-08-20 | $14.15 | $14.38 | $14.05 | $14.16 | $12.94 | 247,024 |
| 2020-08-19 | $14.28 | $14.64 | $14.22 | $14.40 | $13.16 | 285,500 |
| 2020-08-18 | $14.79 | $14.80 | $14.19 | $14.27 | $13.04 | 210,728 |
| 2020-08-17 | $14.86 | $14.90 | $14.55 | $14.80 | $13.52 | 270,674 |
| 2020-08-14 | $14.50 | $15.02 | $14.33 | $14.88 | $13.60 | 207,910 |
| 2020-08-13 | $14.86 | $14.89 | $14.52 | $14.61 | $13.35 | 244,797 |
| 2020-08-12 | $15.50 | $15.50 | $14.71 | $15.05 | $13.76 | 279,267 |
| 2020-08-11 | $15.33 | $15.64 | $15.08 | $15.15 | $13.85 | 342,668 |
| 2020-08-10 | $14.79 | $15.32 | $14.70 | $14.91 | $13.63 | 312,522 |
| 2020-08-07 | $13.70 | $14.70 | $13.60 | $14.68 | $13.42 | 311,234 |
| 2020-08-06 | $13.72 | $13.97 | $13.64 | $13.83 | $12.64 | 257,053 |
| 2020-08-05 | $13.77 | $13.89 | $13.47 | $13.86 | $12.67 | 540,524 |
| 2020-08-04 | $13.74 | $13.78 | $13.22 | $13.51 | $12.34 | 438,644 |
| 2020-08-03 | $14.01 | $14.01 | $13.64 | $13.79 | $12.60 | 377,831 |
| 2020-07-31 | $13.93 | $14.01 | $13.45 | $13.92 | $12.72 | 526,842 |
| 2020-07-30 | $13.87 | $14.11 | $13.56 | $14.04 | $12.83 | 239,965 |
| 2020-07-29 | $13.87 | $14.28 | $13.61 | $14.26 | $13.03 | 275,133 |
| 2020-07-28 | $13.83 | $14.00 | $13.70 | $13.85 | $12.66 | 234,028 |
| 2020-07-27 | $14.51 | $14.51 | $13.71 | $13.80 | $12.61 | 390,735 |
| 2020-07-24 | $14.64 | $15.19 | $14.47 | $14.71 | $13.44 | 561,489 |
| 2020-07-23 | $13.86 | $14.34 | $13.82 | $14.21 | $12.99 | 336,162 |
| 2020-07-22 | $14.05 | $14.20 | $13.70 | $13.85 | $12.66 | 270,384 |
| 2020-07-21 | $13.41 | $14.22 | $13.32 | $14.21 | $12.99 | 570,500 |
| 2020-07-20 | $13.30 | $13.51 | $13.02 | $13.15 | $12.02 | 372,146 |
| 2020-07-17 | $13.92 | $14.03 | $13.44 | $13.45 | $12.29 | 584,589 |
| 2020-07-16 | $13.69 | $14.22 | $13.53 | $13.94 | $12.74 | 506,173 |
| 2020-07-15 | $13.32 | $14.00 | $13.32 | $13.85 | $12.66 | 469,720 |
| 2020-07-14 | $13.06 | $13.30 | $12.79 | $12.95 | $11.84 | 432,148 |
| 2020-07-13 | $12.95 | $13.45 | $12.65 | $13.16 | $12.03 | 478,341 |
| 2020-07-10 | $12.13 | $12.74 | $12.13 | $12.72 | $11.63 | 345,586 |
| 2020-07-09 | $12.62 | $12.97 | $12.03 | $12.14 | $11.10 | 610,982 |
| 2020-07-08 | $12.79 | $13.02 | $12.51 | $12.79 | $11.69 | 573,265 |
| 2020-07-07 | $13.06 | $13.10 | $12.75 | $12.85 | $11.74 | 562,506 |
| 2020-07-06 | $13.59 | $13.76 | $13.09 | $13.27 | $12.13 | 505,998 |
| 2020-07-02 | $13.43 | $13.78 | $13.05 | $13.11 | $11.98 | 405,725 |
| 2020-07-01 | $13.92 | $14.03 | $12.97 | $13.00 | $11.88 | 336,318 |
| 2020-06-30 | $13.43 | $13.96 | $13.43 | $13.89 | $12.70 | 393,315 |
| 2020-06-29 | $13.05 | $13.80 | $12.98 | $13.62 | $12.45 | 413,796 |
| 2020-06-26 | $13.06 | $13.24 | $12.65 | $12.80 | $11.70 | 983,345 |
| 2020-06-25 | $12.66 | $13.44 | $12.66 | $13.40 | $12.25 | 517,225 |
| 2020-06-24 | $13.13 | $13.41 | $12.71 | $12.79 | $11.69 | 543,989 |
| 2020-06-23 | $13.97 | $14.19 | $13.41 | $13.43 | $12.27 | 447,264 |
| 2020-06-22 | $13.50 | $13.81 | $13.27 | $13.68 | $12.50 | 353,472 |
| 2020-06-19 | $13.75 | $13.84 | $13.21 | $13.66 | $12.48 | 1,560,810 |
| 2020-06-18 | $13.22 | $13.95 | $13.11 | $13.65 | $12.48 | 395,902 |
| 2020-06-17 | $14.34 | $14.41 | $13.42 | $13.43 | $12.27 | 765,508 |
| 2020-06-16 | $14.28 | $14.74 | $13.99 | $14.38 | $13.14 | 635,993 |
| 2020-06-15 | $13.18 | $13.98 | $13.03 | $13.59 | $12.42 | 722,435 |
| 2020-06-12 | $14.10 | $14.51 | $13.25 | $13.75 | $12.57 | 592,411 |
| 2020-06-11 | $14.10 | $14.16 | $13.30 | $13.35 | $12.20 | 554,169 |
| 2020-06-10 | $15.75 | $15.75 | $14.80 | $14.91 | $13.63 | 706,951 |
| 2020-06-09 | $15.51 | $16.13 | $15.21 | $15.79 | $14.43 | 701,973 |
| 2020-06-08 | $16.05 | $16.31 | $15.68 | $15.93 | $14.56 | 720,315 |
| 2020-06-05 | $15.95 | $16.34 | $15.53 | $15.65 | $14.30 | 778,494 |
| 2020-06-04 | $13.93 | $14.81 | $13.78 | $14.63 | $13.37 | 878,072 |
| 2020-06-03 | $13.63 | $14.49 | $13.60 | $13.98 | $12.78 | 859,248 |
| 2020-06-02 | $13.63 | $13.81 | $13.07 | $13.21 | $12.07 | 460,182 |
| 2020-06-01 | $13.33 | $13.81 | $13.19 | $13.43 | $12.27 | 702,183 |
| 2020-05-29 | $13.52 | $13.77 | $12.80 | $13.29 | $12.15 | 778,707 |
| 2020-05-28 | $14.76 | $14.76 | $13.96 | $14.04 | $12.61 | 901,512 |
| 2020-05-27 | $13.56 | $14.55 | $13.49 | $14.42 | $12.96 | 775,982 |
| 2020-05-26 | $12.60 | $13.25 | $12.55 | $13.02 | $11.70 | 898,993 |
| 2020-05-22 | $12.50 | $12.61 | $11.80 | $11.98 | $10.76 | 509,227 |
| 2020-05-21 | $12.59 | $12.86 | $12.39 | $12.41 | $11.15 | 621,096 |
| 2020-05-20 | $11.80 | $12.58 | $11.80 | $12.58 | $11.30 | 994,679 |
| 2020-05-19 | $12.50 | $12.70 | $11.53 | $11.54 | $10.37 | 426,286 |
| 2020-05-18 | $12.10 | $12.71 | $12.04 | $12.61 | $11.33 | 1,357,514 |
| 2020-05-15 | $11.69 | $11.77 | $11.33 | $11.52 | $10.35 | 1,224,221 |
| 2020-05-14 | $11.30 | $11.87 | $10.83 | $11.80 | $10.60 | 1,026,577 |
| 2020-05-13 | $12.51 | $12.57 | $11.55 | $11.75 | $10.56 | 627,606 |
| 2020-05-12 | $13.61 | $13.83 | $12.62 | $12.67 | $11.38 | 542,686 |
| 2020-05-11 | $14.28 | $14.28 | $13.60 | $13.83 | $12.43 | 494,978 |
| 2020-05-08 | $14.00 | $14.50 | $13.91 | $14.48 | $13.01 | 486,783 |
| 2020-05-07 | $13.90 | $14.10 | $13.49 | $13.62 | $12.24 | 443,607 |
| 2020-05-06 | $14.08 | $14.56 | $13.39 | $13.58 | $12.20 | 767,067 |
| 2020-05-05 | $14.88 | $15.06 | $14.00 | $14.00 | $12.58 | 454,308 |
| 2020-05-04 | $14.58 | $14.66 | $14.11 | $14.52 | $13.05 | 422,619 |
| 2020-05-01 | $14.98 | $15.10 | $14.55 | $14.85 | $13.34 | 410,526 |
| 2020-04-30 | $16.06 | $16.43 | $15.25 | $15.38 | $13.82 | 433,289 |
| 2020-04-29 | $15.81 | $16.81 | $15.54 | $16.38 | $14.72 | 524,065 |
| 2020-04-28 | $15.34 | $15.63 | $15.07 | $15.15 | $13.61 | 471,419 |
| 2020-04-27 | $13.98 | $15.03 | $13.87 | $14.79 | $13.29 | 550,423 |
| 2020-04-24 | $13.52 | $13.94 | $13.31 | $13.79 | $12.39 | 356,960 |
| 2020-04-23 | $13.11 | $13.79 | $12.91 | $13.42 | $12.06 | 478,339 |
| 2020-04-22 | $13.65 | $13.65 | $12.74 | $13.01 | $11.69 | 645,247 |
| 2020-04-21 | $13.09 | $14.12 | $12.51 | $13.48 | $12.11 | 587,913 |
| 2020-04-20 | $13.19 | $14.11 | $12.91 | $13.85 | $12.44 | 583,087 |
| 2020-04-17 | $13.36 | $14.21 | $13.36 | $13.64 | $12.25 | 684,433 |
| 2020-04-16 | $13.50 | $13.78 | $12.82 | $13.10 | $11.77 | 739,315 |
| 2020-04-15 | $13.73 | $13.80 | $13.28 | $13.47 | $12.10 | 543,094 |
| 2020-04-14 | $15.11 | $15.56 | $13.97 | $14.40 | $12.94 | 420,256 |
| 2020-04-13 | $15.58 | $15.58 | $14.45 | $14.68 | $13.19 | 484,864 |
| 2020-04-09 | $15.03 | $15.85 | $14.87 | $15.64 | $14.05 | 744,156 |
| 2020-04-08 | $14.35 | $14.70 | $13.85 | $14.51 | $13.04 | 711,793 |
| 2020-04-07 | $14.39 | $14.58 | $13.69 | $14.05 | $12.62 | 770,586 |
| 2020-04-06 | $14.28 | $14.60 | $13.37 | $13.82 | $12.42 | 774,793 |
| 2020-04-03 | $14.15 | $14.27 | $13.29 | $13.58 | $12.20 | 583,686 |
| 2020-04-02 | $13.71 | $14.55 | $13.63 | $14.29 | $12.84 | 764,835 |
| 2020-04-01 | $14.10 | $14.39 | $13.59 | $13.85 | $12.44 | 514,320 |
| 2020-03-31 | $14.96 | $15.19 | $14.33 | $14.91 | $13.40 | 647,621 |
| 2020-03-30 | $15.05 | $15.42 | $14.18 | $15.12 | $13.58 | 776,095 |
| 2020-03-27 | $13.51 | $15.97 | $13.31 | $14.96 | $13.44 | 1,159,871 |
| 2020-03-26 | $13.69 | $14.55 | $13.19 | $14.39 | $12.93 | 842,549 |
| 2020-03-25 | $14.25 | $14.62 | $13.00 | $13.51 | $12.14 | 860,432 |
| 2020-03-24 | $13.39 | $14.02 | $13.14 | $13.91 | $12.50 | 698,654 |
| 2020-03-23 | $13.43 | $13.52 | $11.92 | $12.67 | $11.38 | 872,075 |
| 2020-03-20 | $14.65 | $15.00 | $13.14 | $13.30 | $11.95 | 1,079,509 |
| 2020-03-19 | $12.75 | $15.57 | $11.82 | $14.92 | $13.40 | 852,096 |
| 2020-03-18 | $14.71 | $15.01 | $12.39 | $13.03 | $11.71 | 685,187 |
| 2020-03-17 | $14.27 | $15.95 | $13.33 | $15.79 | $14.19 | 705,909 |
| 2020-03-16 | $14.79 | $15.58 | $13.94 | $14.00 | $12.58 | 852,120 |
| 2020-03-13 | $15.40 | $16.20 | $14.56 | $16.18 | $14.54 | 740,261 |
| 2020-03-12 | $13.65 | $15.37 | $13.19 | $14.37 | $12.91 | 702,934 |
| 2020-03-11 | $15.75 | $16.14 | $14.62 | $14.96 | $13.44 | 583,634 |
| 2020-03-10 | $15.47 | $16.36 | $14.77 | $16.32 | $14.66 | 963,028 |
| 2020-03-09 | $17.15 | $17.90 | $14.79 | $14.83 | $13.32 | 1,055,337 |
| 2020-03-06 | $18.89 | $19.32 | $18.05 | $18.47 | $16.59 | 1,063,129 |
| 2020-03-05 | $20.35 | $20.69 | $19.30 | $19.74 | $17.74 | 758,865 |
| 2020-03-04 | $21.37 | $21.42 | $20.59 | $21.02 | $18.89 | 666,347 |
| 2020-03-03 | $21.68 | $22.28 | $20.90 | $21.08 | $18.94 | 487,411 |
| 2020-03-02 | $20.64 | $21.85 | $20.50 | $21.79 | $19.58 | 398,455 |
| 2020-02-28 | $20.92 | $21.23 | $20.18 | $20.60 | $18.51 | 609,861 |
| 2020-02-27 | $21.99 | $22.91 | $21.69 | $21.78 | $19.35 | 430,458 |
| 2020-02-26 | $22.86 | $23.07 | $22.43 | $22.46 | $19.96 | 344,464 |
| 2020-02-25 | $23.62 | $23.68 | $22.65 | $22.69 | $20.16 | 282,451 |
| 2020-02-24 | $23.77 | $23.89 | $23.45 | $23.65 | $21.01 | 219,498 |
| 2020-02-21 | $24.56 | $24.73 | $24.26 | $24.52 | $21.79 | 209,457 |
| 2020-02-20 | $24.37 | $24.66 | $24.21 | $24.63 | $21.88 | 238,498 |
| 2020-02-19 | $24.50 | $24.61 | $24.38 | $24.43 | $21.71 | 159,748 |
| 2020-02-18 | $24.66 | $24.86 | $24.28 | $24.48 | $21.75 | 166,896 |
| 2020-02-14 | $25.04 | $25.04 | $24.70 | $24.74 | $21.98 | 199,635 |
| 2020-02-13 | $24.80 | $25.06 | $24.80 | $25.01 | $22.22 | 175,496 |
| 2020-02-12 | $25.06 | $25.09 | $24.84 | $24.92 | $22.14 | 176,637 |
| 2020-02-11 | $24.78 | $25.05 | $24.78 | $24.83 | $22.06 | 171,769 |
| 2020-02-10 | $24.50 | $24.69 | $24.50 | $24.61 | $21.87 | 165,647 |
| 2020-02-07 | $24.97 | $25.18 | $24.61 | $24.72 | $21.96 | 168,756 |
| 2020-02-06 | $25.44 | $25.50 | $25.16 | $25.18 | $22.37 | 210,781 |
| 2020-02-05 | $25.22 | $25.58 | $25.20 | $25.25 | $22.43 | 496,083 |
| 2020-02-04 | $24.68 | $25.05 | $24.68 | $24.90 | $22.12 | 306,691 |
| 2020-02-03 | $24.23 | $24.50 | $23.92 | $24.43 | $21.71 | 484,161 |
| 2020-01-31 | $24.78 | $24.83 | $23.95 | $24.04 | $21.36 | 574,955 |
| 2020-01-30 | $24.45 | $25.61 | $24.33 | $24.99 | $22.20 | 327,348 |
| 2020-01-29 | $24.90 | $25.09 | $24.53 | $24.62 | $21.88 | 316,591 |
| 2020-01-28 | $24.93 | $25.04 | $24.78 | $24.90 | $22.12 | 288,081 |
| 2020-01-27 | $24.40 | $24.99 | $24.02 | $24.85 | $22.08 | 314,499 |
| 2020-01-24 | $25.33 | $25.68 | $24.46 | $24.77 | $22.01 | 396,318 |
| 2020-01-23 | $24.75 | $24.92 | $24.42 | $24.85 | $22.08 | 713,994 |
| 2020-01-22 | $24.97 | $24.97 | $24.63 | $24.73 | $21.97 | 342,910 |
| 2020-01-21 | $25.23 | $25.26 | $24.81 | $24.84 | $22.07 | 281,197 |
| 2020-01-17 | $25.54 | $25.64 | $25.28 | $25.39 | $22.56 | 288,634 |
| 2020-01-16 | $25.04 | $25.37 | $25.04 | $25.23 | $22.42 | 329,397 |
| 2020-01-15 | $24.83 | $25.08 | $24.69 | $24.84 | $22.07 | 209,506 |
| 2020-01-14 | $24.94 | $25.12 | $24.76 | $24.98 | $22.19 | 262,191 |
| 2020-01-13 | $24.76 | $24.96 | $24.60 | $24.95 | $22.17 | 196,941 |
| 2020-01-10 | $24.88 | $24.95 | $24.65 | $24.76 | $22.00 | 225,788 |
| 2020-01-09 | $25.19 | $25.38 | $24.89 | $24.97 | $22.19 | 192,567 |
| 2020-01-08 | $24.87 | $25.18 | $24.84 | $25.05 | $22.26 | 240,549 |
| 2020-01-07 | $25.17 | $25.51 | $24.83 | $24.89 | $22.12 | 196,806 |
| 2020-01-06 | $25.35 | $25.42 | $25.12 | $25.35 | $22.52 | 273,919 |
| 2020-01-03 | $25.21 | $25.56 | $25.07 | $25.50 | $22.66 | 403,527 |
| 2020-01-02 | $25.60 | $25.60 | $25.28 | $25.52 | $22.67 | 303,909 |
| 2019-12-31 | $25.49 | $25.72 | $25.44 | $25.44 | $22.60 | 422,960 |
| 2019-12-30 | $25.59 | $25.68 | $25.43 | $25.56 | $22.71 | 256,765 |
| 2019-12-27 | $25.52 | $25.71 | $25.44 | $25.48 | $22.64 | 241,097 |
| 2019-12-26 | $25.67 | $25.72 | $25.50 | $25.60 | $22.75 | 139,660 |
| 2019-12-24 | $25.69 | $25.74 | $25.56 | $25.62 | $22.76 | 179,351 |
| 2019-12-23 | $26.00 | $26.06 | $25.49 | $25.62 | $22.76 | 234,124 |
| 2019-12-20 | $26.19 | $26.19 | $25.77 | $25.96 | $23.07 | 1,654,409 |
| 2019-12-19 | $25.72 | $26.06 | $25.66 | $26.03 | $23.13 | 512,066 |
| 2019-12-18 | $26.16 | $26.16 | $25.78 | $25.82 | $22.94 | 1,009,428 |
| 2019-12-17 | $25.63 | $26.04 | $25.44 | $26.04 | $23.14 | 533,354 |
| 2019-12-16 | $25.50 | $25.71 | $25.43 | $25.55 | $22.70 | 561,279 |
| 2019-12-13 | $25.21 | $25.24 | $24.85 | $25.14 | $22.34 | 396,524 |
| 2019-12-12 | $24.82 | $25.33 | $24.70 | $25.25 | $22.43 | 393,165 |
| 2019-12-11 | $24.78 | $24.79 | $24.57 | $24.69 | $21.94 | 309,508 |
| 2019-12-10 | $24.58 | $24.75 | $24.48 | $24.70 | $21.95 | 337,664 |
| 2019-12-09 | $24.56 | $24.69 | $24.34 | $24.65 | $21.90 | 387,085 |
| 2019-12-06 | $24.51 | $24.90 | $24.51 | $24.56 | $21.82 | 478,512 |
| 2019-12-05 | $24.24 | $24.37 | $24.15 | $24.32 | $21.61 | 440,148 |
| 2019-12-04 | $23.83 | $24.23 | $23.77 | $24.13 | $21.44 | 383,248 |
| 2019-12-03 | $23.76 | $23.81 | $23.44 | $23.77 | $21.12 | 267,349 |
| 2019-12-02 | $24.45 | $24.53 | $23.99 | $24.03 | $21.35 | 418,630 |
| 2019-11-29 | $24.28 | $24.49 | $24.22 | $24.32 | $21.61 | 257,133 |
| 2019-11-27 | $24.50 | $24.60 | $24.42 | $24.52 | $21.58 | 318,415 |
| 2019-11-26 | $24.30 | $24.49 | $24.17 | $24.39 | $21.47 | 395,015 |
| 2019-11-25 | $23.97 | $24.50 | $23.90 | $24.41 | $21.49 | 455,877 |
| 2019-11-22 | $24.00 | $24.19 | $23.85 | $23.91 | $21.05 | 202,015 |
| 2019-11-21 | $24.11 | $24.11 | $23.71 | $23.91 | $21.05 | 304,384 |
| 2019-11-20 | $23.93 | $24.24 | $23.85 | $24.04 | $21.16 | 490,751 |
| 2019-11-19 | $24.00 | $24.16 | $23.93 | $24.05 | $21.17 | 346,295 |
| 2019-11-18 | $23.89 | $23.97 | $23.53 | $23.87 | $21.01 | 304,268 |
| 2019-11-15 | $24.23 | $24.24 | $23.91 | $24.04 | $21.16 | 355,900 |
| 2019-11-14 | $24.11 | $24.24 | $23.90 | $24.08 | $21.19 | 286,826 |
| 2019-11-13 | $23.99 | $24.23 | $23.84 | $24.17 | $21.27 | 306,862 |
| 2019-11-12 | $24.10 | $24.28 | $23.91 | $24.23 | $21.33 | 297,419 |
| 2019-11-11 | $24.15 | $24.22 | $24.01 | $24.08 | $21.19 | 143,699 |
| 2019-11-08 | $24.25 | $24.43 | $24.08 | $24.28 | $21.37 | 224,918 |
| 2019-11-07 | $24.46 | $24.59 | $24.17 | $24.30 | $21.39 | 184,105 |
| 2019-11-06 | $24.23 | $24.30 | $24.01 | $24.15 | $21.26 | 202,756 |
| 2019-11-05 | $24.30 | $24.64 | $24.11 | $24.24 | $21.34 | 283,995 |
| 2019-11-04 | $24.25 | $24.25 | $23.97 | $24.18 | $21.28 | 382,089 |
| 2019-11-01 | $23.50 | $23.97 | $23.41 | $23.90 | $21.04 | 327,160 |
| 2019-10-31 | $23.83 | $23.83 | $23.17 | $23.44 | $20.63 | 378,140 |
| 2019-10-30 | $24.16 | $24.21 | $23.77 | $24.02 | $21.14 | 183,007 |
| 2019-10-29 | $23.85 | $24.28 | $23.80 | $24.16 | $21.27 | 324,909 |
| 2019-10-28 | $23.75 | $24.06 | $23.75 | $23.87 | $21.01 | 297,269 |
| 2019-10-25 | $23.41 | $23.79 | $23.16 | $23.62 | $20.79 | 243,346 |
| 2019-10-24 | $23.79 | $23.93 | $23.26 | $23.39 | $20.59 | 179,542 |
| 2019-10-23 | $23.93 | $23.93 | $23.43 | $23.82 | $20.97 | 341,227 |
| 2019-10-22 | $23.44 | $24.22 | $23.02 | $23.92 | $21.05 | 609,003 |
| 2019-10-21 | $23.35 | $24.12 | $23.35 | $23.51 | $20.69 | 575,815 |
| 2019-10-18 | $23.97 | $24.49 | $22.78 | $23.24 | $20.46 | 859,045 |
| 2019-10-17 | $24.11 | $24.36 | $24.00 | $24.36 | $21.44 | 625,416 |
| 2019-10-16 | $24.33 | $24.55 | $23.87 | $23.97 | $21.10 | 413,734 |
| 2019-10-15 | $24.01 | $24.37 | $23.79 | $24.27 | $21.36 | 502,830 |
| 2019-10-14 | $23.83 | $24.04 | $23.65 | $23.98 | $21.11 | 264,772 |
| 2019-10-11 | $23.98 | $24.39 | $23.76 | $23.95 | $21.08 | 426,734 |
| 2019-10-10 | $23.50 | $23.73 | $23.42 | $23.50 | $20.68 | 333,694 |
| 2019-10-09 | $23.71 | $23.74 | $23.30 | $23.40 | $20.60 | 345,658 |
| 2019-10-08 | $23.94 | $23.94 | $23.45 | $23.51 | $20.69 | 423,611 |
| 2019-10-07 | $24.24 | $24.48 | $24.13 | $24.27 | $21.36 | 480,289 |
| 2019-10-04 | $24.60 | $24.66 | $24.03 | $24.36 | $21.44 | 360,387 |
| 2019-10-03 | $24.07 | $24.51 | $23.76 | $24.45 | $21.52 | 529,212 |
| 2019-10-02 | $24.09 | $24.13 | $23.78 | $24.03 | $21.15 | 391,091 |
| 2019-10-01 | $24.72 | $24.85 | $23.73 | $24.10 | $21.21 | 445,700 |
| 2019-09-30 | $24.92 | $24.92 | $24.44 | $24.48 | $21.55 | 319,804 |
| 2019-09-27 | $24.85 | $25.16 | $24.62 | $24.81 | $21.84 | 254,264 |
| 2019-09-26 | $24.87 | $24.95 | $24.51 | $24.62 | $21.67 | 189,515 |
| 2019-09-25 | $24.46 | $24.99 | $24.39 | $24.97 | $21.98 | 402,773 |
| 2019-09-24 | $24.70 | $24.83 | $24.14 | $24.36 | $21.44 | 341,728 |
| 2019-09-23 | $24.57 | $24.84 | $24.37 | $24.65 | $21.70 | 297,450 |
| 2019-09-20 | $24.64 | $24.96 | $24.43 | $24.71 | $21.75 | 1,067,770 |
| 2019-09-19 | $24.85 | $25.16 | $24.57 | $24.60 | $21.65 | 249,720 |
| 2019-09-18 | $24.84 | $24.96 | $24.62 | $24.79 | $21.82 | 375,671 |
| 2019-09-17 | $25.09 | $25.12 | $24.56 | $24.91 | $21.93 | 254,795 |
| 2019-09-16 | $25.20 | $25.50 | $25.07 | $25.27 | $22.24 | 349,071 |
| 2019-09-13 | $25.61 | $25.80 | $25.29 | $25.30 | $22.27 | 359,560 |
| 2019-09-12 | $24.94 | $25.46 | $24.78 | $25.28 | $22.25 | 321,222 |
| 2019-09-11 | $24.45 | $25.25 | $23.89 | $25.07 | $22.07 | 464,473 |
| 2019-09-10 | $24.01 | $24.45 | $23.93 | $24.40 | $21.48 | 266,866 |
| 2019-09-09 | $23.46 | $24.06 | $23.38 | $23.88 | $21.02 | 324,924 |
| 2019-09-06 | $23.41 | $23.62 | $23.23 | $23.29 | $20.50 | 217,813 |
| 2019-09-05 | $23.30 | $23.86 | $23.29 | $23.40 | $20.60 | 333,760 |
| 2019-09-04 | $22.94 | $23.03 | $22.69 | $22.83 | $20.09 | 239,632 |
| 2019-09-03 | $23.23 | $23.23 | $22.63 | $22.74 | $20.02 | 249,168 |
| 2019-08-30 | $23.38 | $23.54 | $23.15 | $23.42 | $20.61 | 264,774 |
| 2019-08-29 | $22.87 | $23.40 | $22.87 | $23.20 | $20.42 | 273,707 |
| 2019-08-28 | $22.29 | $23.06 | $22.29 | $22.88 | $19.94 | 317,451 |
| 2019-08-27 | $23.18 | $23.29 | $22.28 | $22.37 | $19.50 | 311,125 |
| 2019-08-26 | $23.14 | $23.15 | $22.74 | $23.01 | $20.05 | 269,877 |
| 2019-08-23 | $23.86 | $24.16 | $22.85 | $22.93 | $19.98 | 396,010 |
| 2019-08-22 | $23.99 | $24.02 | $23.72 | $23.92 | $20.85 | 266,444 |
| 2019-08-21 | $23.91 | $23.97 | $23.65 | $23.81 | $20.75 | 237,251 |
| 2019-08-20 | $23.84 | $23.92 | $23.62 | $23.68 | $20.64 | 331,402 |
| 2019-08-19 | $24.36 | $24.36 | $23.99 | $24.01 | $20.93 | 306,392 |
| 2019-08-16 | $23.39 | $24.06 | $23.35 | $23.96 | $20.88 | 436,634 |
| 2019-08-15 | $23.42 | $23.75 | $23.17 | $23.25 | $20.26 | 253,421 |
| 2019-08-14 | $23.39 | $23.69 | $23.16 | $23.35 | $20.35 | 329,549 |
| 2019-08-13 | $23.74 | $24.25 | $23.54 | $23.96 | $20.88 | 310,765 |
| 2019-08-12 | $23.75 | $23.86 | $23.52 | $23.74 | $20.69 | 271,294 |
| 2019-08-09 | $23.96 | $24.10 | $23.66 | $23.96 | $20.88 | 378,878 |
| 2019-08-08 | $23.87 | $24.27 | $23.77 | $24.05 | $20.96 | 489,247 |
| 2019-08-07 | $23.06 | $23.71 | $22.96 | $23.66 | $20.62 | 372,171 |
| 2019-08-06 | $23.51 | $23.67 | $23.03 | $23.58 | $20.55 | 302,471 |
| 2019-08-05 | $23.54 | $23.54 | $22.81 | $23.31 | $20.32 | 374,753 |
| 2019-08-02 | $24.39 | $24.40 | $23.72 | $24.05 | $20.96 | 301,758 |
| 2019-08-01 | $25.41 | $25.71 | $24.37 | $24.46 | $21.32 | 377,914 |
| 2019-07-31 | $25.54 | $25.80 | $25.30 | $25.49 | $22.22 | 437,922 |
| 2019-07-30 | $25.04 | $25.52 | $25.04 | $25.49 | $22.22 | 349,580 |
| 2019-07-29 | $25.27 | $25.61 | $25.08 | $25.26 | $22.02 | 380,676 |
| 2019-07-26 | $24.96 | $25.56 | $24.71 | $25.41 | $22.15 | 274,861 |
| 2019-07-25 | $25.25 | $25.33 | $24.90 | $24.96 | $21.75 | 391,500 |
| 2019-07-24 | $24.42 | $25.30 | $24.41 | $25.16 | $21.93 | 490,422 |
| 2019-07-23 | $24.20 | $24.58 | $23.96 | $24.52 | $21.37 | 367,549 |
| 2019-07-22 | $24.03 | $24.17 | $23.68 | $24.08 | $20.99 | 267,514 |
| 2019-07-19 | $22.74 | $24.93 | $22.74 | $24.17 | $21.07 | 521,008 |
| 2019-07-18 | $23.44 | $23.96 | $23.29 | $23.89 | $20.82 | 254,307 |
| 2019-07-17 | $23.59 | $23.74 | $23.33 | $23.40 | $20.39 | 289,745 |
| 2019-07-16 | $23.61 | $23.83 | $23.50 | $23.73 | $20.68 | 279,110 |
| 2019-07-15 | $24.30 | $24.30 | $23.52 | $23.58 | $20.55 | 230,638 |
| 2019-07-12 | $24.14 | $24.52 | $23.99 | $24.35 | $21.22 | 268,383 |
| 2019-07-11 | $23.90 | $24.16 | $23.60 | $24.08 | $20.99 | 213,780 |
| 2019-07-10 | $24.18 | $24.26 | $23.85 | $23.86 | $20.80 | 172,492 |
| 2019-07-09 | $23.93 | $24.27 | $23.93 | $24.20 | $21.09 | 221,240 |
| 2019-07-08 | $24.34 | $24.73 | $23.98 | $24.09 | $21.00 | 238,703 |
| 2019-07-05 | $24.51 | $24.85 | $24.38 | $24.59 | $21.43 | 184,215 |
| 2019-07-03 | $24.10 | $24.38 | $23.91 | $24.37 | $21.24 | 173,401 |
| 2019-07-02 | $24.23 | $24.24 | $23.72 | $24.02 | $20.93 | 206,712 |
| 2019-07-01 | $24.41 | $24.60 | $24.24 | $24.30 | $21.18 | 284,389 |
| 2019-06-28 | $24.00 | $24.42 | $23.91 | $24.22 | $21.11 | 823,596 |
| 2019-06-27 | $23.39 | $23.85 | $23.15 | $23.85 | $20.79 | 219,390 |
| 2019-06-26 | $23.56 | $23.67 | $23.26 | $23.34 | $20.34 | 441,434 |
| 2019-06-25 | $23.26 | $23.62 | $22.96 | $23.39 | $20.39 | 414,468 |
| 2019-06-24 | $23.63 | $23.85 | $23.30 | $23.34 | $20.34 | 302,443 |
| 2019-06-21 | $23.58 | $23.71 | $23.40 | $23.63 | $20.59 | 671,486 |
| 2019-06-20 | $23.33 | $23.75 | $23.10 | $23.69 | $20.65 | 639,240 |
| 2019-06-19 | $22.77 | $23.14 | $22.64 | $22.64 | $19.73 | 332,741 |
| 2019-06-18 | $22.20 | $22.88 | $22.20 | $22.79 | $19.86 | 270,601 |
| 2019-06-17 | $22.50 | $22.82 | $22.09 | $22.16 | $19.31 | 405,919 |
| 2019-06-14 | $22.77 | $22.77 | $22.45 | $22.58 | $19.68 | 223,752 |
| 2019-06-13 | $22.55 | $22.93 | $22.55 | $22.73 | $19.81 | 195,189 |
| 2019-06-12 | $22.64 | $22.79 | $22.40 | $22.54 | $19.64 | 239,050 |
| 2019-06-11 | $23.06 | $23.11 | $22.50 | $22.65 | $19.74 | 235,320 |
| 2019-06-10 | $22.80 | $23.23 | $22.75 | $22.91 | $19.97 | 286,383 |
| 2019-06-07 | $22.81 | $22.83 | $22.53 | $22.56 | $19.66 | 249,612 |
| 2019-06-06 | $23.02 | $23.21 | $22.64 | $22.93 | $19.98 | 161,803 |
| 2019-06-05 | $23.36 | $23.36 | $22.82 | $23.11 | $20.14 | 178,908 |
| 2019-06-04 | $22.97 | $23.43 | $22.90 | $23.38 | $20.38 | 248,977 |
| 2019-06-03 | $22.21 | $22.77 | $22.07 | $22.61 | $19.71 | 366,286 |
| 2019-05-31 | $22.28 | $22.47 | $22.11 | $22.32 | $19.45 | 346,637 |
| 2019-05-30 | $23.30 | $23.57 | $22.53 | $22.74 | $19.63 | 327,411 |
| 2019-05-29 | $22.96 | $23.38 | $22.79 | $23.29 | $20.10 | 309,750 |
| 2019-05-28 | $23.43 | $23.58 | $23.11 | $23.12 | $19.95 | 182,657 |
| 2019-05-24 | $23.33 | $23.58 | $23.24 | $23.50 | $20.28 | 178,438 |
| 2019-05-23 | $23.63 | $23.73 | $22.93 | $23.21 | $20.03 | 275,977 |
| 2019-05-22 | $24.19 | $24.26 | $23.77 | $23.86 | $20.59 | 262,094 |
| 2019-05-21 | $24.15 | $24.30 | $23.98 | $24.26 | $20.94 | 364,398 |
| 2019-05-20 | $24.03 | $24.31 | $23.97 | $24.05 | $20.76 | 261,511 |
| 2019-05-17 | $24.09 | $24.58 | $24.05 | $24.10 | $20.80 | 378,703 |
| 2019-05-16 | $24.28 | $24.54 | $24.24 | $24.33 | $21.00 | 175,789 |
| 2019-05-15 | $24.05 | $24.23 | $23.63 | $24.15 | $20.84 | 412,601 |
| 2019-05-14 | $23.84 | $24.50 | $23.81 | $24.36 | $21.02 | 259,157 |
| 2019-05-13 | $24.37 | $24.44 | $23.71 | $23.86 | $20.59 | 344,512 |
| 2019-05-10 | $24.70 | $24.88 | $24.43 | $24.83 | $21.43 | 336,406 |
| 2019-05-09 | $24.69 | $24.91 | $24.50 | $24.84 | $21.44 | 186,110 |
| 2019-05-08 | $25.12 | $25.23 | $24.88 | $24.92 | $21.51 | 268,770 |
| 2019-05-07 | $25.51 | $25.54 | $25.02 | $25.22 | $21.77 | 240,666 |
| 2019-05-06 | $25.25 | $25.87 | $25.25 | $25.80 | $22.27 | 280,303 |
| 2019-05-03 | $25.23 | $25.89 | $25.23 | $25.78 | $22.25 | 339,676 |
| 2019-05-02 | $24.73 | $25.32 | $24.73 | $25.16 | $21.71 | 219,432 |
| 2019-05-01 | $25.16 | $25.28 | $24.61 | $24.76 | $21.37 | 691,827 |
| 2019-04-30 | $25.27 | $25.41 | $24.99 | $25.10 | $21.66 | 370,790 |
| 2019-04-29 | $24.81 | $25.41 | $24.81 | $25.18 | $21.73 | 433,387 |
| 2019-04-26 | $24.29 | $25.17 | $24.05 | $24.86 | $21.46 | 386,609 |
| 2019-04-25 | $24.98 | $25.15 | $24.63 | $24.96 | $21.54 | 244,414 |
| 2019-04-24 | $24.87 | $25.27 | $24.71 | $25.17 | $21.72 | 204,901 |
| 2019-04-23 | $24.43 | $25.09 | $24.28 | $24.92 | $21.51 | 249,245 |
| 2019-04-22 | $24.66 | $24.76 | $24.34 | $24.47 | $21.12 | 290,516 |
| 2019-04-18 | $24.91 | $25.01 | $24.59 | $24.75 | $21.36 | 247,877 |
| 2019-04-17 | $24.83 | $24.99 | $24.62 | $24.97 | $21.55 | 306,910 |
| 2019-04-16 | $24.55 | $24.87 | $24.28 | $24.79 | $21.39 | 275,024 |
| 2019-04-15 | $25.00 | $25.07 | $24.31 | $24.44 | $21.09 | 219,577 |
| 2019-04-12 | $24.80 | $25.09 | $24.39 | $24.90 | $21.49 | 392,361 |
| 2019-04-11 | $24.40 | $24.65 | $24.25 | $24.44 | $21.09 | 254,409 |
| 2019-04-10 | $24.46 | $24.46 | $23.28 | $24.24 | $20.92 | 836,515 |
| 2019-04-09 | $24.89 | $25.08 | $24.56 | $24.64 | $21.27 | 247,451 |
| 2019-04-08 | $24.81 | $25.23 | $24.81 | $25.08 | $21.65 | 439,985 |
| 2019-04-05 | $24.84 | $25.13 | $24.65 | $24.89 | $21.48 | 496,502 |
| 2019-04-04 | $24.52 | $24.98 | $24.52 | $24.80 | $21.40 | 265,390 |
| 2019-04-03 | $24.81 | $24.91 | $24.48 | $24.59 | $21.22 | 150,943 |
| 2019-04-02 | $24.57 | $24.70 | $24.31 | $24.52 | $21.16 | 173,389 |
| 2019-04-01 | $24.31 | $24.72 | $24.29 | $24.66 | $21.28 | 298,139 |
| 2019-03-29 | $24.27 | $24.38 | $23.76 | $24.06 | $20.76 | 413,556 |
| 2019-03-28 | $23.55 | $24.09 | $23.51 | $24.08 | $20.78 | 387,402 |
| 2019-03-27 | $23.31 | $23.70 | $23.17 | $23.53 | $20.31 | 228,579 |
| 2019-03-26 | $23.14 | $23.63 | $23.10 | $23.40 | $20.20 | 339,707 |
| 2019-03-25 | $23.18 | $23.46 | $22.85 | $23.15 | $19.98 | 261,984 |
| 2019-03-22 | $23.93 | $24.12 | $22.76 | $23.02 | $19.87 | 589,986 |
| 2019-03-21 | $23.99 | $24.48 | $23.85 | $24.21 | $20.89 | 604,948 |
| 2019-03-20 | $24.99 | $25.19 | $24.08 | $24.14 | $20.83 | 532,268 |
| 2019-03-19 | $26.15 | $26.15 | $25.00 | $25.09 | $21.65 | 340,202 |
| 2019-03-18 | $25.82 | $26.20 | $25.76 | $25.95 | $22.40 | 381,324 |
| 2019-03-15 | $25.68 | $26.02 | $25.54 | $25.72 | $22.20 | 1,009,277 |
| 2019-03-14 | $25.82 | $25.90 | $25.58 | $25.71 | $22.19 | 171,571 |
| 2019-03-13 | $25.79 | $26.12 | $25.62 | $25.81 | $22.28 | 269,603 |
| 2019-03-12 | $25.79 | $25.92 | $25.40 | $25.66 | $22.15 | 389,624 |
| 2019-03-11 | $25.51 | $25.90 | $25.40 | $25.71 | $22.19 | 283,252 |
| 2019-03-08 | $25.29 | $25.76 | $25.17 | $25.41 | $21.93 | 238,529 |
| 2019-03-07 | $25.98 | $26.03 | $25.35 | $25.39 | $21.91 | 513,778 |
| 2019-03-06 | $26.90 | $27.02 | $25.98 | $26.03 | $22.46 | 293,172 |
| 2019-03-05 | $27.33 | $27.33 | $26.83 | $27.08 | $23.37 | 279,803 |
| 2019-03-04 | $27.56 | $27.74 | $27.19 | $27.29 | $23.55 | 303,913 |
| 2019-03-01 | $27.81 | $27.97 | $27.40 | $27.63 | $23.85 | 188,178 |
| 2019-02-28 | $27.82 | $27.92 | $27.66 | $27.73 | $23.93 | 216,533 |
| 2019-02-27 | $27.59 | $28.02 | $27.56 | $27.89 | $23.88 | 172,536 |
| 2019-02-26 | $27.69 | $27.96 | $27.51 | $27.60 | $23.63 | 260,929 |
| 2019-02-25 | $27.78 | $28.23 | $27.72 | $27.77 | $23.78 | 210,796 |
| 2019-02-22 | $28.24 | $28.38 | $28.05 | $28.10 | $24.06 | 183,092 |
| 2019-02-21 | $28.55 | $28.55 | $27.86 | $28.21 | $24.15 | 271,570 |
| 2019-02-20 | $28.19 | $28.59 | $27.95 | $28.56 | $24.45 | 310,820 |
| 2019-02-19 | $27.76 | $28.31 | $27.61 | $28.16 | $24.11 | 342,262 |
| 2019-02-15 | $27.39 | $28.00 | $27.39 | $27.98 | $23.96 | 705,237 |
| 2019-02-14 | $27.21 | $27.45 | $26.94 | $27.22 | $23.31 | 355,897 |
| 2019-02-13 | $27.37 | $27.53 | $27.14 | $27.45 | $23.50 | 290,806 |
| 2019-02-12 | $27.20 | $27.60 | $27.18 | $27.34 | $23.41 | 241,654 |
| 2019-02-11 | $26.70 | $27.14 | $26.60 | $27.13 | $23.23 | 198,915 |
| 2019-02-08 | $27.03 | $27.17 | $26.60 | $26.60 | $22.78 | 214,794 |
| 2019-02-07 | $26.98 | $27.32 | $26.75 | $27.13 | $23.23 | 306,204 |
| 2019-02-06 | $26.66 | $26.92 | $26.61 | $26.90 | $23.03 | 118,864 |
| 2019-02-05 | $26.98 | $26.98 | $26.61 | $26.79 | $22.94 | 205,427 |
| 2019-02-04 | $26.58 | $26.99 | $26.49 | $26.99 | $23.11 | 176,884 |
| 2019-02-01 | $26.33 | $26.75 | $26.30 | $26.60 | $22.78 | 225,265 |
| 2019-01-31 | $26.08 | $26.36 | $25.79 | $26.33 | $22.54 | 459,177 |
| 2019-01-30 | $26.47 | $26.50 | $26.12 | $26.19 | $22.43 | 245,893 |
| 2019-01-29 | $26.65 | $26.85 | $26.40 | $26.41 | $22.61 | 226,935 |
| 2019-01-28 | $26.64 | $26.87 | $26.35 | $26.69 | $22.85 | 352,606 |
| 2019-01-25 | $26.31 | $26.90 | $25.95 | $26.80 | $22.95 | 355,978 |
| 2019-01-24 | $27.00 | $27.00 | $25.61 | $25.99 | $22.25 | 419,430 |
| 2019-01-23 | $26.16 | $26.16 | $25.59 | $25.92 | $22.19 | 352,245 |
| 2019-01-22 | $26.23 | $26.49 | $25.77 | $25.94 | $22.21 | 342,483 |
| 2019-01-18 | $26.01 | $26.48 | $25.69 | $26.33 | $22.54 | 419,430 |
| 2019-01-17 | $25.70 | $26.09 | $25.65 | $26.01 | $22.27 | 476,081 |
| 2019-01-16 | $25.27 | $25.91 | $25.10 | $25.87 | $22.15 | 687,928 |
| 2019-01-15 | $24.55 | $25.23 | $24.45 | $25.23 | $21.60 | 1,072,167 |
| 2019-01-14 | $24.28 | $24.70 | $24.20 | $24.42 | $20.91 | 504,418 |
| 2019-01-11 | $24.17 | $24.57 | $24.09 | $24.42 | $20.91 | 441,714 |
| 2019-01-10 | $24.45 | $24.47 | $24.02 | $24.35 | $20.85 | 334,454 |
| 2019-01-09 | $24.32 | $24.73 | $24.30 | $24.59 | $21.06 | 492,465 |
| 2019-01-08 | $24.29 | $24.90 | $23.98 | $24.44 | $20.93 | 800,008 |
| 2019-01-07 | $24.33 | $24.42 | $24.05 | $24.24 | $20.76 | 585,846 |
| 2019-01-04 | $24.13 | $24.44 | $23.80 | $24.33 | $20.83 | 781,581 |
| 2019-01-03 | $24.03 | $24.69 | $23.75 | $23.79 | $20.37 | 507,655 |
| 2019-01-02 | $23.35 | $24.28 | $23.29 | $24.16 | $20.69 | 391,238 |
| 2018-12-31 | $23.45 | $23.90 | $23.18 | $23.72 | $20.31 | 504,677 |
| 2018-12-28 | $23.18 | $23.73 | $23.00 | $23.42 | $20.05 | 294,858 |
| 2018-12-27 | $22.84 | $23.22 | $22.41 | $23.17 | $19.84 | 506,438 |
| 2018-12-26 | $22.40 | $23.49 | $22.27 | $23.39 | $20.03 | 408,844 |
| 2018-12-24 | $22.63 | $22.94 | $22.40 | $22.40 | $19.18 | 209,635 |
| 2018-12-21 | $22.80 | $23.93 | $22.53 | $22.73 | $19.46 | 2,563,607 |
| 2018-12-20 | $22.79 | $23.28 | $22.49 | $22.79 | $19.51 | 656,101 |
| 2018-12-19 | $24.09 | $24.21 | $22.73 | $22.77 | $19.50 | 800,771 |
| 2018-12-18 | $24.95 | $25.00 | $24.07 | $24.08 | $20.62 | 571,754 |
| 2018-12-17 | $25.01 | $25.94 | $24.70 | $24.89 | $21.31 | 582,041 |
| 2018-12-14 | $25.46 | $25.61 | $24.88 | $25.00 | $21.41 | 421,662 |
| 2018-12-13 | $26.30 | $26.35 | $25.66 | $25.67 | $21.98 | 309,138 |
| 2018-12-12 | $25.88 | $26.61 | $25.73 | $26.23 | $22.46 | 283,877 |
| 2018-12-11 | $25.92 | $26.34 | $25.66 | $25.70 | $22.01 | 303,327 |
| 2018-12-10 | $26.19 | $26.29 | $25.36 | $25.62 | $21.94 | 513,177 |
| 2018-12-07 | $25.99 | $26.58 | $25.00 | $26.20 | $22.43 | 352,883 |
| 2018-12-06 | $25.33 | $25.92 | $25.06 | $25.91 | $22.19 | 348,337 |
| 2018-12-04 | $27.52 | $27.57 | $25.62 | $25.71 | $22.01 | 371,954 |
| 2018-12-03 | $28.29 | $28.29 | $27.21 | $27.66 | $23.68 | 290,984 |
| 2018-11-30 | $27.25 | $28.01 | $27.25 | $27.92 | $23.91 | 387,356 |
| 2018-11-29 | $26.94 | $27.81 | $26.93 | $27.50 | $23.38 | 300,874 |
| 2018-11-28 | $27.40 | $28.04 | $26.85 | $28.04 | $23.84 | 420,845 |
| 2018-11-27 | $27.38 | $27.88 | $27.05 | $27.23 | $23.15 | 165,724 |
| 2018-11-26 | $27.34 | $27.78 | $27.18 | $27.58 | $23.45 | 223,395 |
| 2018-11-23 | $26.77 | $27.34 | $26.72 | $27.09 | $23.03 | 88,498 |
| 2018-11-21 | $27.00 | $27.49 | $26.64 | $27.01 | $22.96 | 148,989 |
| 2018-11-20 | $27.12 | $27.34 | $26.77 | $26.94 | $22.90 | 187,662 |
| 2018-11-19 | $27.38 | $27.79 | $27.08 | $27.26 | $23.18 | 200,714 |
| 2018-11-16 | $26.90 | $27.48 | $26.74 | $27.39 | $23.29 | 429,895 |
| 2018-11-15 | $26.28 | $27.14 | $26.22 | $27.11 | $23.05 | 218,022 |
| 2018-11-14 | $26.75 | $27.01 | $25.94 | $26.45 | $22.49 | 365,189 |
| 2018-11-13 | $26.75 | $27.23 | $26.66 | $26.66 | $22.67 | 262,821 |
| 2018-11-12 | $26.65 | $27.05 | $26.57 | $26.70 | $22.70 | 230,949 |
| 2018-11-09 | $26.91 | $27.11 | $26.52 | $26.66 | $22.67 | 243,899 |
| 2018-11-08 | $26.80 | $27.13 | $26.72 | $26.98 | $22.94 | 156,083 |
| 2018-11-07 | $27.02 | $27.26 | $26.53 | $26.91 | $22.88 | 263,766 |
| 2018-11-06 | $26.59 | $27.00 | $26.46 | $26.99 | $22.95 | 455,279 |
| 2018-11-05 | $26.62 | $26.81 | $26.37 | $26.74 | $22.73 | 480,098 |
| 2018-11-02 | $26.59 | $26.83 | $26.33 | $26.61 | $22.62 | 303,900 |
| 2018-11-01 | $26.36 | $26.61 | $26.13 | $26.45 | $22.49 | 283,529 |
| 2018-10-31 | $26.26 | $26.73 | $26.09 | $26.17 | $22.25 | 527,172 |
| 2018-10-30 | $25.75 | $26.12 | $25.50 | $25.91 | $22.03 | 491,268 |
| 2018-10-29 | $25.62 | $25.98 | $25.42 | $25.71 | $21.86 | 333,944 |
| 2018-10-26 | $24.82 | $25.44 | $24.58 | $25.31 | $21.52 | 564,479 |
| 2018-10-25 | $24.33 | $25.34 | $24.05 | $25.13 | $21.36 | 376,852 |
| 2018-10-24 | $24.72 | $24.77 | $24.12 | $24.15 | $20.53 | 650,311 |
| 2018-10-23 | $24.31 | $24.82 | $24.29 | $24.66 | $20.96 | 586,469 |
| 2018-10-22 | $25.32 | $25.59 | $24.46 | $24.74 | $21.03 | 519,445 |
| 2018-10-19 | $26.04 | $27.00 | $24.69 | $24.90 | $21.17 | 730,900 |
| 2018-10-18 | $28.12 | $28.20 | $27.38 | $27.42 | $23.31 | 280,902 |
| 2018-10-17 | $27.56 | $28.19 | $27.25 | $28.16 | $23.94 | 248,277 |
| 2018-10-16 | $27.69 | $27.75 | $27.27 | $27.67 | $23.52 | 384,962 |
| 2018-10-15 | $27.39 | $27.84 | $27.28 | $27.59 | $23.46 | 269,786 |
| 2018-10-12 | $28.10 | $28.49 | $26.60 | $27.33 | $23.23 | 536,472 |
| 2018-10-11 | $29.04 | $29.25 | $28.10 | $28.10 | $23.89 | 357,694 |
| 2018-10-10 | $29.53 | $29.89 | $29.19 | $29.21 | $24.83 | 268,869 |
| 2018-10-09 | $29.49 | $29.68 | $29.31 | $29.54 | $25.11 | 381,802 |
| 2018-10-08 | $29.30 | $29.62 | $29.24 | $29.49 | $25.07 | 297,382 |
| 2018-10-05 | $29.73 | $29.80 | $29.18 | $29.32 | $24.93 | 187,908 |
| 2018-10-04 | $29.48 | $29.86 | $29.40 | $29.58 | $25.15 | 260,278 |
| 2018-10-03 | $29.10 | $29.67 | $29.00 | $29.49 | $25.07 | 345,174 |
| 2018-10-02 | $29.09 | $29.18 | $28.87 | $28.97 | $24.63 | 288,537 |
| 2018-10-01 | $29.84 | $29.93 | $29.00 | $29.09 | $24.73 | 343,749 |
| 2018-09-28 | $29.30 | $29.80 | $29.30 | $29.70 | $25.25 | 309,411 |
| 2018-09-27 | $29.55 | $29.70 | $29.30 | $29.40 | $24.99 | 243,978 |
| 2018-09-26 | $29.85 | $29.88 | $29.35 | $29.45 | $25.04 | 397,567 |
| 2018-09-25 | $29.80 | $30.05 | $29.60 | $29.75 | $25.29 | 254,767 |
| 2018-09-24 | $30.35 | $30.40 | $29.70 | $29.75 | $25.29 | 275,533 |
| 2018-09-21 | $30.55 | $30.75 | $30.30 | $30.40 | $25.84 | 1,291,323 |
| 2018-09-20 | $30.05 | $30.85 | $30.05 | $30.55 | $25.97 | 307,022 |
| 2018-09-19 | $29.70 | $30.10 | $29.70 | $29.95 | $25.46 | 616,695 |
| 2018-09-18 | $30.05 | $30.20 | $29.70 | $29.75 | $25.29 | 435,461 |
| 2018-09-17 | $30.30 | $30.50 | $29.75 | $29.95 | $25.46 | 404,094 |
| 2018-09-14 | $30.05 | $30.48 | $29.85 | $30.45 | $25.89 | 369,105 |
| 2018-09-13 | $30.15 | $30.20 | $29.75 | $29.95 | $25.46 | 562,501 |
| 2018-09-12 | $30.85 | $30.85 | $29.95 | $30.03 | $25.53 | 282,967 |
| 2018-09-11 | $30.85 | $31.30 | $30.83 | $30.90 | $26.27 | 206,046 |
| 2018-09-10 | $31.35 | $31.45 | $30.90 | $30.90 | $26.27 | 178,866 |
| 2018-09-07 | $31.25 | $31.40 | $31.00 | $31.25 | $26.57 | 228,457 |
| 2018-09-06 | $31.50 | $31.70 | $31.30 | $31.30 | $26.61 | 203,677 |
| 2018-09-05 | $31.55 | $31.60 | $31.35 | $31.50 | $26.78 | 229,971 |
| 2018-09-04 | $31.35 | $31.65 | $31.01 | $31.50 | $26.78 | 215,896 |
| 2018-08-31 | $31.05 | $31.48 | $31.00 | $31.40 | $26.69 | 234,006 |
| 2018-08-30 | $31.20 | $31.40 | $30.95 | $31.15 | $26.48 | 198,517 |
| 2018-08-29 | $31.65 | $31.75 | $31.20 | $31.40 | $26.52 | 339,201 |
| 2018-08-28 | $31.60 | $31.70 | $31.20 | $31.45 | $26.57 | 203,016 |
| 2018-08-27 | $31.95 | $32.00 | $31.45 | $31.53 | $26.63 | 212,198 |
| 2018-08-24 | $31.95 | $31.95 | $31.68 | $31.80 | $26.86 | 125,792 |
| 2018-08-23 | $31.85 | $32.10 | $31.60 | $31.90 | $26.95 | 190,049 |
| 2018-08-22 | $32.00 | $32.10 | $31.55 | $31.90 | $26.95 | 218,943 |
| 2018-08-21 | $31.60 | $32.25 | $31.50 | $32.05 | $27.07 | 348,339 |
| 2018-08-20 | $31.75 | $31.80 | $31.25 | $31.50 | $26.61 | 218,469 |
| 2018-08-17 | $31.25 | $31.75 | $31.25 | $31.75 | $26.82 | 254,400 |
| 2018-08-16 | $31.20 | $31.65 | $31.20 | $31.40 | $26.52 | 274,534 |
| 2018-08-15 | $31.40 | $31.50 | $31.05 | $31.10 | $26.27 | 204,772 |
| 2018-08-14 | $30.90 | $31.75 | $30.90 | $31.45 | $26.57 | 197,019 |
| 2018-08-13 | $30.95 | $31.20 | $30.80 | $30.90 | $26.10 | 222,938 |
| 2018-08-10 | $30.80 | $31.25 | $30.70 | $31.05 | $26.23 | 176,348 |
| 2018-08-09 | $31.00 | $31.20 | $30.80 | $31.05 | $26.23 | 161,009 |
| 2018-08-08 | $30.70 | $31.10 | $30.55 | $31.00 | $26.19 | 145,868 |
| 2018-08-07 | $30.90 | $31.13 | $30.75 | $30.80 | $26.02 | 136,867 |
| 2018-08-06 | $30.60 | $30.85 | $30.50 | $30.80 | $26.02 | 181,986 |
| 2018-08-03 | $31.10 | $31.13 | $30.55 | $30.60 | $25.85 | 238,063 |
| 2018-08-02 | $30.85 | $31.15 | $30.75 | $31.05 | $26.23 | 230,400 |
| 2018-08-01 | $30.55 | $31.15 | $30.40 | $31.05 | $26.23 | 235,839 |
| 2018-07-31 | $30.35 | $30.80 | $29.90 | $30.35 | $25.64 | 497,312 |
| 2018-07-30 | $30.80 | $31.00 | $30.30 | $30.30 | $25.60 | 269,681 |
| 2018-07-27 | $31.20 | $31.40 | $30.75 | $30.75 | $25.98 | 266,906 |
| 2018-07-26 | $32.00 | $32.00 | $30.90 | $31.25 | $26.40 | 503,205 |
| 2018-07-25 | $30.45 | $30.65 | $29.85 | $30.25 | $25.55 | 674,133 |
| 2018-07-24 | $31.35 | $31.35 | $30.25 | $30.50 | $25.76 | 607,309 |
| 2018-07-23 | $31.40 | $31.85 | $31.30 | $31.40 | $26.52 | 475,656 |
| 2018-07-20 | $31.00 | $32.05 | $30.00 | $31.30 | $26.44 | 515,191 |
| 2018-07-19 | $31.55 | $32.10 | $29.80 | $32.00 | $27.03 | 282,430 |
| 2018-07-18 | $31.60 | $31.85 | $31.50 | $31.75 | $26.82 | 703,841 |
| 2018-07-17 | $31.65 | $32.00 | $31.60 | $31.60 | $26.69 | 120,628 |
| 2018-07-16 | $31.25 | $31.70 | $31.25 | $31.55 | $26.65 | 148,953 |
| 2018-07-13 | $31.60 | $31.75 | $31.25 | $31.25 | $26.40 | 126,337 |
| 2018-07-12 | $32.15 | $32.15 | $31.25 | $31.65 | $26.74 | 164,615 |
| 2018-07-11 | $30.60 | $32.05 | $30.60 | $31.80 | $26.86 | 184,240 |
| 2018-07-10 | $32.35 | $32.45 | $31.65 | $31.80 | $26.86 | 211,559 |
| 2018-07-09 | $31.95 | $32.40 | $31.80 | $32.35 | $27.33 | 205,990 |
| 2018-07-06 | $31.45 | $31.90 | $31.25 | $31.75 | $26.82 | 218,307 |
| 2018-07-05 | $31.30 | $31.50 | $31.10 | $31.40 | $26.52 | 192,464 |
| 2018-07-03 | $31.35 | $31.60 | $31.05 | $31.10 | $26.27 | 154,752 |
| 2018-07-02 | $30.40 | $31.25 | $30.40 | $31.25 | $26.40 | 382,651 |
| 2018-06-29 | $31.35 | $31.60 | $30.60 | $30.65 | $25.89 | 545,577 |
| 2018-06-28 | $31.40 | $31.65 | $31.05 | $31.15 | $26.31 | 401,015 |
| 2018-06-27 | $32.30 | $32.30 | $31.45 | $31.45 | $26.57 | 340,062 |
| 2018-06-26 | $32.10 | $32.28 | $31.75 | $32.10 | $27.12 | 260,083 |
| 2018-06-25 | $32.30 | $32.40 | $31.85 | $32.15 | $27.16 | 346,069 |
| 2018-06-22 | $32.60 | $32.70 | $32.00 | $32.40 | $27.37 | 745,906 |
| 2018-06-21 | $32.85 | $33.30 | $32.28 | $32.50 | $27.45 | 512,276 |
| 2018-06-20 | $32.80 | $32.90 | $32.60 | $32.80 | $27.71 | 333,354 |
| 2018-06-19 | $32.30 | $33.00 | $32.30 | $32.70 | $27.62 | 396,489 |
| 2018-06-18 | $32.30 | $32.65 | $32.00 | $32.45 | $27.41 | 260,915 |
| 2018-06-15 | $32.50 | $32.78 | $31.90 | $32.30 | $27.28 | 1,068,387 |
| 2018-06-14 | $32.60 | $32.70 | $32.15 | $32.55 | $27.50 | 292,171 |
| 2018-06-13 | $32.60 | $33.00 | $32.35 | $32.60 | $27.54 | 250,309 |
| 2018-06-12 | $32.80 | $32.90 | $32.41 | $32.60 | $27.54 | 216,688 |
| 2018-06-11 | $33.55 | $33.70 | $32.65 | $32.65 | $27.58 | 429,531 |
| 2018-06-08 | $33.05 | $33.65 | $33.00 | $33.55 | $28.34 | 373,173 |
| 2018-06-07 | $33.25 | $33.45 | $32.75 | $33.05 | $27.92 | 485,915 |
| 2018-06-06 | $32.75 | $33.15 | $32.65 | $33.10 | $27.96 | 279,277 |
| 2018-06-05 | $32.60 | $32.85 | $32.21 | $32.75 | $27.66 | 250,985 |
| 2018-06-04 | $32.15 | $32.80 | $32.10 | $32.70 | $27.62 | 355,118 |
| 2018-06-01 | $31.75 | $32.30 | $31.75 | $32.10 | $27.12 | 363,390 |
| 2018-05-31 | $31.55 | $31.90 | $31.35 | $31.45 | $26.57 | 366,244 |
| 2018-05-30 | $31.35 | $31.90 | $31.35 | $31.85 | $26.74 | 362,806 |
| 2018-05-29 | $31.50 | $31.80 | $30.90 | $31.10 | $26.11 | 405,131 |
| 2018-05-25 | $31.80 | $32.00 | $31.70 | $31.80 | $26.70 | 223,804 |
| 2018-05-24 | $31.95 | $31.98 | $31.45 | $31.95 | $26.83 | 194,287 |
| 2018-05-23 | $32.30 | $32.40 | $31.90 | $32.05 | $26.91 | 221,785 |
| 2018-05-22 | $32.25 | $32.60 | $32.16 | $32.30 | $27.12 | 282,367 |
| 2018-05-21 | $31.70 | $32.15 | $31.70 | $32.15 | $27.00 | 360,723 |
| 2018-05-18 | $31.75 | $32.05 | $31.55 | $31.65 | $26.58 | 377,878 |
| 2018-05-17 | $31.55 | $32.15 | $31.55 | $32.10 | $26.95 | 284,443 |
| 2018-05-16 | $31.70 | $31.95 | $31.55 | $31.65 | $26.58 | 553,244 |
| 2018-05-15 | $31.60 | $31.95 | $31.05 | $31.60 | $26.53 | 496,453 |
| 2018-05-14 | $32.20 | $32.40 | $31.60 | $31.80 | $26.70 | 469,967 |
| 2018-05-11 | $32.45 | $32.50 | $32.17 | $32.25 | $27.08 | 241,396 |
| 2018-05-10 | $32.30 | $32.33 | $31.90 | $32.30 | $27.12 | 338,973 |
| 2018-05-09 | $32.00 | $32.45 | $31.75 | $32.25 | $27.08 | 490,145 |
| 2018-05-08 | $31.70 | $32.00 | $31.50 | $31.95 | $26.83 | 614,728 |
| 2018-05-07 | $31.25 | $31.60 | $31.00 | $31.40 | $26.37 | 382,098 |
| 2018-05-04 | $30.60 | $31.65 | $30.45 | $31.25 | $26.24 | 638,615 |
| 2018-05-03 | $30.90 | $31.00 | $30.40 | $30.55 | $25.65 | 314,185 |
| 2018-05-02 | $31.00 | $31.48 | $30.80 | $31.15 | $26.16 | 442,141 |
| 2018-05-01 | $30.85 | $31.28 | $30.55 | $31.10 | $26.11 | 371,276 |
| 2018-04-30 | $31.45 | $31.60 | $30.95 | $30.95 | $25.99 | 345,291 |
| 2018-04-27 | $31.40 | $31.75 | $31.25 | $31.35 | $26.32 | 215,281 |
| 2018-04-26 | $31.35 | $31.65 | $31.25 | $31.30 | $26.28 | 357,868 |
| 2018-04-25 | $31.35 | $31.83 | $31.15 | $31.50 | $26.45 | 490,728 |
| 2018-04-24 | $31.50 | $31.85 | $30.95 | $31.25 | $26.24 | 807,938 |
| 2018-04-23 | $30.70 | $31.65 | $30.70 | $31.40 | $26.37 | 565,733 |
| 2018-04-20 | $28.60 | $30.80 | $28.60 | $30.80 | $25.86 | 961,526 |
| 2018-04-19 | $28.65 | $29.35 | $28.65 | $29.15 | $24.48 | 553,886 |
| 2018-04-18 | $28.75 | $29.05 | $28.35 | $28.75 | $24.14 | 635,195 |
| 2018-04-17 | $29.15 | $29.18 | $27.86 | $28.80 | $24.18 | 801,470 |
| 2018-04-16 | $28.90 | $29.15 | $28.75 | $29.05 | $24.39 | 448,683 |
| 2018-04-13 | $29.30 | $29.30 | $28.70 | $28.80 | $24.18 | 366,515 |
| 2018-04-12 | $28.80 | $29.30 | $28.45 | $29.10 | $24.43 | 409,912 |
| 2018-04-11 | $28.50 | $28.80 | $28.30 | $28.70 | $24.10 | 364,824 |
| 2018-04-10 | $28.45 | $28.80 | $28.20 | $28.55 | $23.97 | 1,129,379 |
| 2018-04-09 | $28.40 | $28.70 | $28.10 | $28.10 | $23.59 | 917,584 |
| 2018-04-06 | $28.75 | $29.00 | $27.95 | $28.15 | $23.64 | 653,276 |
| 2018-04-05 | $29.60 | $29.60 | $29.00 | $29.15 | $24.48 | 574,860 |
| 2018-04-04 | $28.65 | $29.40 | $28.45 | $29.30 | $24.60 | 710,676 |
| 2018-04-03 | $28.95 | $29.25 | $28.68 | $29.05 | $24.39 | 1,024,427 |
| 2018-04-02 | $29.30 | $29.35 | $28.70 | $28.85 | $24.22 | 1,469,765 |
| 2018-03-29 | $28.55 | $29.35 | $28.45 | $29.35 | $24.64 | 7,526,122 |
| 2018-03-28 | $28.15 | $28.75 | $27.90 | $28.55 | $23.97 | 1,503,034 |
| 2018-03-27 | $27.65 | $28.43 | $27.65 | $28.15 | $23.64 | 1,397,738 |
| 2018-03-26 | $27.00 | $27.45 | $26.80 | $27.40 | $23.01 | 266,356 |
| 2018-03-23 | $27.75 | $27.75 | $26.60 | $26.60 | $22.33 | 366,396 |
| 2018-03-22 | $28.35 | $28.55 | $27.65 | $27.65 | $23.22 | 239,066 |
| 2018-03-21 | $28.55 | $28.95 | $28.45 | $28.65 | $24.06 | 208,748 |
| 2018-03-20 | $29.00 | $29.15 | $28.55 | $28.60 | $24.01 | 235,418 |
| 2018-03-19 | $29.00 | $29.00 | $28.35 | $28.95 | $24.31 | 290,900 |
| 2018-03-16 | $28.85 | $29.35 | $28.65 | $29.05 | $24.39 | 758,674 |
| 2018-03-15 | $28.80 | $29.00 | $28.50 | $28.85 | $24.22 | 196,578 |
| 2018-03-14 | $29.25 | $29.40 | $28.65 | $28.70 | $24.10 | 247,607 |
| 2018-03-13 | $29.35 | $29.45 | $29.00 | $29.20 | $24.52 | 273,587 |
| 2018-03-12 | $29.25 | $29.65 | $29.00 | $29.30 | $24.60 | 303,262 |
| 2018-03-09 | $28.60 | $29.25 | $28.35 | $29.20 | $24.52 | 256,138 |
| 2018-03-08 | $28.80 | $28.95 | $28.16 | $28.35 | $23.80 | 198,668 |
| 2018-03-07 | $28.10 | $28.75 | $28.10 | $28.70 | $24.10 | 832,944 |
| 2018-03-06 | $28.25 | $28.40 | $27.78 | $28.35 | $23.80 | 261,793 |
| 2018-03-05 | $27.65 | $28.40 | $27.40 | $28.15 | $23.64 | 208,683 |
| 2018-03-02 | $27.10 | $28.00 | $26.95 | $27.85 | $23.38 | 264,344 |
| 2018-03-01 | $27.10 | $27.55 | $26.95 | $27.35 | $22.96 | 339,921 |
| 2018-02-28 | $28.05 | $28.35 | $27.15 | $27.20 | $22.84 | 372,085 |
| 2018-02-27 | $28.55 | $29.05 | $28.05 | $28.05 | $23.39 | 295,944 |
| 2018-02-26 | $28.45 | $28.70 | $28.20 | $28.60 | $23.85 | 183,236 |
| 2018-02-23 | $28.45 | $28.75 | $28.10 | $28.60 | $23.85 | 359,512 |
| 2018-02-22 | $28.75 | $28.95 | $28.25 | $28.30 | $23.60 | 201,608 |
| 2018-02-21 | $28.40 | $29.15 | $28.40 | $28.70 | $23.93 | 183,006 |
| 2018-02-20 | $28.70 | $29.10 | $28.30 | $28.45 | $23.72 | 160,134 |
| 2018-02-16 | $28.35 | $29.10 | $28.35 | $28.85 | $24.06 | 229,097 |
| 2018-02-15 | $28.55 | $28.75 | $28.25 | $28.55 | $23.81 | 240,334 |
| 2018-02-14 | $27.60 | $28.38 | $27.55 | $28.35 | $23.64 | 275,838 |
| 2018-02-13 | $27.55 | $27.95 | $27.55 | $27.80 | $23.18 | 180,387 |
| 2018-02-12 | $27.85 | $28.13 | $27.30 | $27.75 | $23.14 | 316,011 |
| 2018-02-09 | $27.70 | $28.00 | $27.00 | $27.80 | $23.18 | 352,531 |
| 2018-02-08 | $28.10 | $28.15 | $27.10 | $27.10 | $22.60 | 298,235 |
| 2018-02-07 | $27.40 | $28.00 | $27.20 | $28.00 | $23.35 | 656,341 |
| 2018-02-06 | $26.55 | $27.63 | $26.20 | $27.50 | $22.93 | 524,614 |
| 2018-02-05 | $28.15 | $28.70 | $27.10 | $27.15 | $22.64 | 392,521 |
| 2018-02-02 | $28.65 | $29.13 | $28.35 | $28.55 | $23.81 | 340,865 |
| 2018-02-01 | $28.35 | $28.80 | $28.05 | $28.80 | $24.01 | 290,749 |
| 2018-01-31 | $28.65 | $28.80 | $28.43 | $28.50 | $23.76 | 274,227 |
| 2018-01-30 | $28.25 | $28.75 | $28.25 | $28.50 | $23.76 | 283,210 |
| 2018-01-29 | $28.40 | $28.90 | $28.40 | $28.40 | $23.68 | 201,889 |
| 2018-01-26 | $28.35 | $28.50 | $28.05 | $28.40 | $23.68 | 216,858 |
| 2018-01-25 | $29.05 | $29.05 | $28.25 | $28.35 | $23.64 | 303,085 |
| 2018-01-24 | $29.40 | $29.50 | $28.85 | $28.90 | $24.10 | 293,241 |
| 2018-01-23 | $29.05 | $29.25 | $28.80 | $29.05 | $24.22 | 251,530 |
| 2018-01-22 | $29.50 | $29.50 | $28.90 | $29.10 | $24.26 | 355,932 |
| 2018-01-19 | $27.90 | $29.20 | $27.70 | $29.20 | $24.35 | 391,148 |
| 2018-01-18 | $28.25 | $28.55 | $27.70 | $27.75 | $23.14 | 241,595 |
| 2018-01-17 | $28.10 | $28.25 | $27.65 | $28.15 | $23.47 | 300,428 |
| 2018-01-16 | $28.25 | $28.55 | $27.83 | $27.95 | $23.31 | 281,057 |
| 2018-01-12 | $28.25 | $28.43 | $27.65 | $28.20 | $23.51 | 321,142 |
| 2018-01-11 | $27.40 | $28.18 | $27.40 | $28.10 | $23.43 | 517,737 |
| 2018-01-10 | $27.30 | $27.85 | $27.25 | $27.55 | $22.97 | 631,530 |
| 2018-01-09 | $26.90 | $27.53 | $26.90 | $27.35 | $22.81 | 678,438 |
| 2018-01-08 | $26.80 | $27.05 | $26.60 | $26.95 | $22.47 | 562,686 |
| 2018-01-05 | $27.10 | $27.10 | $26.60 | $26.95 | $22.47 | 294,437 |
| 2018-01-04 | $26.75 | $27.30 | $26.49 | $26.90 | $22.43 | 324,955 |
| 2018-01-03 | $26.45 | $26.85 | $26.35 | $26.70 | $22.26 | 350,690 |
| 2018-01-02 | $26.40 | $26.90 | $26.20 | $26.40 | $22.01 | 460,125 |
| 2017-12-29 | $27.10 | $27.10 | $26.30 | $26.35 | $21.97 | 235,938 |
| 2017-12-28 | $26.90 | $27.08 | $26.70 | $26.95 | $22.47 | 270,248 |
| 2017-12-27 | $27.15 | $27.15 | $26.80 | $26.90 | $22.43 | 140,351 |
| 2017-12-26 | $27.10 | $27.40 | $26.90 | $27.15 | $22.64 | 162,599 |
| 2017-12-22 | $27.60 | $27.60 | $27.10 | $27.25 | $22.72 | 220,930 |
| 2017-12-21 | $27.65 | $27.78 | $27.45 | $27.60 | $23.01 | 203,963 |
| 2017-12-20 | $27.75 | $27.85 | $27.25 | $27.35 | $22.81 | 209,256 |
| 2017-12-19 | $28.15 | $28.15 | $27.55 | $27.65 | $23.06 | 312,340 |
| 2017-12-18 | $28.15 | $28.50 | $27.80 | $28.05 | $23.39 | 265,001 |
| 2017-12-15 | $27.20 | $28.30 | $27.15 | $27.80 | $23.18 | 1,118,472 |
| 2017-12-14 | $27.60 | $27.85 | $27.05 | $27.15 | $22.64 | 330,388 |
| 2017-12-13 | $27.70 | $28.00 | $27.35 | $27.50 | $22.93 | 292,267 |
| 2017-12-12 | $27.45 | $28.00 | $27.30 | $27.75 | $23.14 | 320,723 |
| 2017-12-11 | $27.75 | $27.80 | $26.90 | $27.30 | $22.76 | 202,513 |
| 2017-12-08 | $28.20 | $28.20 | $27.55 | $27.60 | $23.01 | 187,295 |
| 2017-12-07 | $27.85 | $28.48 | $27.85 | $28.10 | $23.43 | 412,789 |
| 2017-12-06 | $27.95 | $28.45 | $27.95 | $28.00 | $23.35 | 210,576 |
| 2017-12-05 | $28.75 | $28.75 | $27.95 | $27.95 | $23.31 | 325,748 |
| 2017-12-04 | $28.95 | $29.30 | $28.60 | $28.70 | $23.93 | 217,810 |
| 2017-12-01 | $28.40 | $28.55 | $27.25 | $28.30 | $23.60 | 292,854 |
| 2017-11-30 | $29.25 | $29.25 | $28.25 | $28.35 | $23.64 | 285,856 |
| 2017-11-29 | $28.35 | $29.40 | $28.25 | $29.15 | $24.16 | 306,648 |
| 2017-11-28 | $27.15 | $28.18 | $27.05 | $28.15 | $23.33 | 191,803 |
| 2017-11-27 | $27.05 | $27.35 | $26.90 | $27.15 | $22.50 | 134,325 |
| 2017-11-24 | $27.45 | $27.65 | $26.95 | $27.05 | $22.42 | 332,793 |
| 2017-11-22 | $27.45 | $27.73 | $26.85 | $27.40 | $22.71 | 241,315 |
| 2017-11-21 | $27.10 | $27.50 | $27.00 | $27.40 | $22.71 | 227,426 |
| 2017-11-20 | $26.80 | $27.05 | $26.50 | $26.95 | $22.34 | 258,702 |
| 2017-11-17 | $26.40 | $26.85 | $26.05 | $26.70 | $22.13 | 136,574 |
| 2017-11-16 | $26.85 | $26.95 | $26.50 | $26.60 | $22.05 | 258,928 |
| 2017-11-15 | $26.35 | $26.93 | $26.25 | $26.65 | $22.09 | 305,415 |
| 2017-11-14 | $26.20 | $26.55 | $26.15 | $26.55 | $22.01 | 327,766 |
| 2017-11-13 | $25.20 | $26.25 | $25.00 | $26.25 | $21.76 | 307,554 |
| 2017-11-10 | $25.35 | $25.70 | $25.25 | $25.30 | $20.97 | 353,996 |
| 2017-11-09 | $25.70 | $25.90 | $25.20 | $25.40 | $21.05 | 352,688 |
| 2017-11-08 | $26.20 | $26.20 | $25.70 | $25.90 | $21.47 | 203,725 |
| 2017-11-07 | $27.25 | $27.25 | $26.25 | $26.40 | $21.88 | 290,152 |
| 2017-11-06 | $27.30 | $27.48 | $27.05 | $27.30 | $22.63 | 161,658 |
| 2017-11-03 | $27.65 | $27.65 | $27.20 | $27.25 | $22.59 | 158,435 |
| 2017-11-02 | $27.35 | $27.73 | $27.00 | $27.65 | $22.92 | 185,534 |
| 2017-11-01 | $27.65 | $27.70 | $26.90 | $27.20 | $22.55 | 285,182 |
| 2017-10-31 | $27.45 | $27.65 | $27.15 | $27.30 | $22.63 | 288,007 |
| 2017-10-30 | $27.95 | $28.05 | $27.15 | $27.25 | $22.59 | 426,100 |
| 2017-10-27 | $27.90 | $28.25 | $27.70 | $28.05 | $23.25 | 299,434 |
| 2017-10-26 | $27.70 | $28.10 | $27.60 | $27.80 | $23.04 | 223,235 |
| 2017-10-25 | $27.60 | $28.20 | $27.43 | $27.70 | $22.96 | 358,252 |
| 2017-10-24 | $27.60 | $27.90 | $27.55 | $27.65 | $22.92 | 272,700 |
| 2017-10-23 | $27.70 | $27.70 | $27.25 | $27.50 | $22.79 | 291,026 |
| 2017-10-20 | $27.00 | $27.53 | $26.55 | $27.50 | $22.79 | 446,522 |
| 2017-10-19 | $26.05 | $26.55 | $26.05 | $26.35 | $21.84 | 253,475 |
| 2017-10-18 | $26.15 | $26.55 | $26.10 | $26.30 | $21.80 | 314,469 |
| 2017-10-17 | $26.40 | $26.50 | $26.00 | $26.05 | $21.59 | 200,263 |
| 2017-10-16 | $26.20 | $26.50 | $26.20 | $26.40 | $21.88 | 221,275 |
| 2017-10-13 | $26.30 | $26.50 | $26.00 | $26.15 | $21.67 | 239,450 |
| 2017-10-12 | $26.50 | $26.60 | $26.30 | $26.30 | $21.80 | 241,976 |
| 2017-10-11 | $26.45 | $26.75 | $26.25 | $26.45 | $21.92 | 163,144 |
| 2017-10-10 | $26.30 | $26.65 | $26.25 | $26.55 | $22.01 | 185,834 |
| 2017-10-09 | $26.25 | $26.40 | $26.10 | $26.30 | $21.80 | 221,298 |
| 2017-10-06 | $26.20 | $26.45 | $25.90 | $26.30 | $21.80 | 162,273 |
| 2017-10-05 | $25.90 | $26.28 | $25.65 | $26.20 | $21.72 | 220,861 |
| 2017-10-04 | $26.30 | $26.50 | $25.70 | $25.85 | $21.43 | 254,245 |
| 2017-10-03 | $26.45 | $26.58 | $26.10 | $26.50 | $21.96 | 475,274 |
| 2017-10-02 | $26.15 | $26.50 | $25.85 | $26.50 | $21.96 | 343,789 |
| 2017-09-29 | $26.15 | $26.58 | $26.03 | $26.15 | $21.67 | 366,302 |
| 2017-09-28 | $25.90 | $26.33 | $25.70 | $26.20 | $21.72 | 318,241 |
| 2017-09-27 | $25.40 | $26.08 | $25.15 | $25.85 | $21.43 | 618,720 |
| 2017-09-26 | $24.95 | $25.15 | $24.80 | $24.95 | $20.68 | 402,861 |
| 2017-09-25 | $24.90 | $25.25 | $24.80 | $25.00 | $20.72 | 334,321 |
| 2017-09-22 | $24.90 | $25.20 | $24.85 | $25.05 | $20.76 | 264,035 |
| 2017-09-21 | $24.85 | $25.23 | $24.85 | $24.90 | $20.64 | 260,437 |
| 2017-09-20 | $24.80 | $25.30 | $24.65 | $24.90 | $20.64 | 348,583 |
| 2017-09-19 | $24.80 | $25.00 | $24.60 | $24.90 | $20.64 | 241,294 |
| 2017-09-18 | $24.70 | $25.00 | $24.60 | $24.80 | $20.56 | 194,255 |
| 2017-09-15 | $24.50 | $24.75 | $24.25 | $24.70 | $20.47 | 416,556 |
| 2017-09-14 | $24.70 | $24.90 | $24.40 | $24.50 | $20.31 | 158,585 |
| 2017-09-13 | $24.35 | $24.85 | $24.20 | $24.75 | $20.51 | 177,112 |
| 2017-09-12 | $24.00 | $24.68 | $24.00 | $24.50 | $20.31 | 297,278 |
| 2017-09-11 | $23.65 | $23.95 | $23.50 | $23.85 | $19.77 | 161,155 |
| 2017-09-08 | $23.05 | $23.55 | $23.05 | $23.35 | $19.35 | 178,869 |
| 2017-09-07 | $23.60 | $23.60 | $22.80 | $23.10 | $19.15 | 223,588 |
| 2017-09-06 | $23.60 | $23.95 | $23.45 | $23.55 | $19.52 | 207,172 |
| 2017-09-05 | $23.85 | $23.95 | $23.43 | $23.45 | $19.44 | 215,002 |
| 2017-09-01 | $23.95 | $24.15 | $23.85 | $24.05 | $19.93 | 135,544 |
| 2017-08-31 | $24.00 | $24.08 | $23.75 | $23.95 | $19.85 | 247,576 |
| 2017-08-30 | $23.80 | $24.05 | $23.70 | $23.85 | $19.77 | 189,237 |
| 2017-08-29 | $23.60 | $24.10 | $23.60 | $23.95 | $19.71 | 220,485 |
| 2017-08-28 | $24.60 | $24.60 | $24.00 | $24.05 | $19.79 | 218,674 |
| 2017-08-25 | $24.45 | $24.68 | $24.35 | $24.60 | $20.25 | 149,334 |
| 2017-08-24 | $24.35 | $24.45 | $24.25 | $24.40 | $20.08 | 188,228 |
| 2017-08-23 | $23.95 | $24.40 | $23.90 | $24.20 | $19.92 | 180,771 |
| 2017-08-22 | $24.15 | $24.20 | $23.95 | $24.10 | $19.83 | 273,749 |
| 2017-08-21 | $23.75 | $24.05 | $23.65 | $23.95 | $19.71 | 231,509 |
| 2017-08-18 | $23.85 | $24.23 | $23.65 | $23.85 | $19.63 | 252,886 |
| 2017-08-17 | $24.70 | $24.90 | $24.00 | $24.05 | $19.79 | 372,437 |
| 2017-08-16 | $24.95 | $25.10 | $24.80 | $24.95 | $20.53 | 372,667 |
| 2017-08-15 | $25.40 | $25.40 | $24.70 | $24.75 | $20.37 | 207,567 |
| 2017-08-14 | $24.60 | $25.30 | $24.53 | $25.25 | $20.78 | 356,837 |
| 2017-08-11 | $24.90 | $25.05 | $24.23 | $24.30 | $20.00 | 518,248 |
| 2017-08-10 | $25.20 | $25.40 | $24.75 | $24.80 | $20.41 | 459,770 |
| 2017-08-09 | $25.50 | $25.78 | $25.30 | $25.45 | $20.95 | 523,661 |
| 2017-08-08 | $25.50 | $26.20 | $25.50 | $25.70 | $21.15 | 307,287 |
| 2017-08-07 | $25.75 | $25.80 | $25.45 | $25.65 | $21.11 | 343,176 |
| 2017-08-04 | $25.75 | $25.85 | $25.40 | $25.75 | $21.19 | 229,012 |
| 2017-08-03 | $25.75 | $25.95 | $25.35 | $25.50 | $20.99 | 290,605 |
| 2017-08-02 | $26.00 | $26.20 | $25.75 | $25.90 | $21.32 | 306,279 |
| 2017-08-01 | $26.00 | $26.25 | $25.65 | $26.10 | $21.48 | 306,854 |
| 2017-07-31 | $26.00 | $26.15 | $25.55 | $25.60 | $21.07 | 333,514 |
| 2017-07-28 | $25.60 | $26.15 | $25.15 | $25.95 | $21.36 | 675,355 |
| 2017-07-27 | $26.00 | $26.20 | $25.30 | $25.35 | $20.86 | 1,157,624 |
| 2017-07-26 | $26.35 | $27.00 | $25.50 | $25.70 | $21.15 | 1,671,710 |
| 2017-07-25 | $28.25 | $28.40 | $27.95 | $28.10 | $23.13 | 173,234 |
| 2017-07-24 | $27.75 | $28.00 | $27.50 | $27.80 | $22.88 | 82,989 |
| 2017-07-21 | $28.20 | $28.20 | $27.60 | $27.70 | $22.80 | 171,698 |
| 2017-07-20 | $27.80 | $28.05 | $27.55 | $27.90 | $22.96 | 120,193 |
| 2017-07-19 | $27.55 | $28.00 | $27.50 | $27.90 | $22.96 | 166,239 |
| 2017-07-18 | $27.45 | $27.80 | $27.15 | $27.55 | $22.67 | 115,015 |
| 2017-07-17 | $27.70 | $27.95 | $27.40 | $27.75 | $22.84 | 129,478 |
| 2017-07-14 | $27.65 | $27.85 | $27.28 | $27.70 | $22.80 | 168,207 |
| 2017-07-13 | $28.00 | $28.05 | $27.70 | $27.90 | $22.96 | 107,632 |
| 2017-07-12 | $27.90 | $28.18 | $27.75 | $28.00 | $23.04 | 110,180 |
| 2017-07-11 | $28.00 | $28.05 | $27.55 | $27.95 | $23.00 | 158,382 |
| 2017-07-10 | $28.10 | $28.25 | $27.75 | $28.00 | $23.04 | 145,596 |
| 2017-07-07 | $28.05 | $28.30 | $27.85 | $28.25 | $23.25 | 128,171 |
| 2017-07-06 | $28.20 | $28.40 | $27.80 | $27.85 | $22.92 | 183,637 |
| 2017-07-05 | $28.50 | $28.50 | $27.75 | $28.25 | $23.25 | 158,372 |
| 2017-07-03 | $27.90 | $28.60 | $27.25 | $28.50 | $23.46 | 115,299 |
| 2017-06-30 | $28.00 | $28.00 | $27.50 | $27.70 | $22.80 | 143,626 |
| 2017-06-29 | $28.00 | $28.15 | $27.35 | $27.90 | $22.96 | 185,651 |
| 2017-06-28 | $27.00 | $27.60 | $27.00 | $27.45 | $22.59 | 151,421 |
| 2017-06-27 | $27.00 | $27.20 | $26.73 | $26.85 | $22.10 | 160,334 |
| 2017-06-26 | $26.80 | $27.05 | $26.50 | $26.90 | $22.14 | 246,393 |
| 2017-06-23 | $26.50 | $26.75 | $26.15 | $26.75 | $22.02 | 374,493 |
| 2017-06-22 | $26.45 | $26.60 | $26.10 | $26.35 | $21.69 | 108,680 |
| 2017-06-21 | $26.95 | $26.95 | $26.35 | $26.40 | $21.73 | 142,215 |
| 2017-06-20 | $27.25 | $27.25 | $26.93 | $26.95 | $22.18 | 129,364 |
| 2017-06-19 | $27.60 | $27.70 | $27.05 | $27.30 | $22.47 | 118,900 |
| 2017-06-16 | $27.05 | $27.50 | $27.05 | $27.30 | $22.47 | 463,862 |
| 2017-06-15 | $27.20 | $27.75 | $27.20 | $27.60 | $22.71 | 175,535 |
| 2017-06-14 | $27.65 | $27.65 | $26.50 | $27.60 | $22.71 | 231,550 |
| 2017-06-13 | $28.05 | $28.20 | $27.56 | $27.75 | $22.84 | 172,777 |
| 2017-06-12 | $27.90 | $28.50 | $27.55 | $27.85 | $22.92 | 308,439 |
| 2017-06-09 | $26.95 | $28.20 | $26.90 | $27.85 | $22.92 | 290,227 |
| 2017-06-08 | $25.75 | $27.30 | $25.60 | $26.78 | $22.04 | 319,269 |
| 2017-06-07 | $25.50 | $25.85 | $25.35 | $25.75 | $21.19 | 201,620 |
| 2017-06-06 | $24.95 | $25.40 | $24.90 | $25.35 | $20.86 | 162,159 |
| 2017-06-05 | $25.40 | $25.80 | $25.35 | $25.35 | $20.86 | 134,649 |
| 2017-06-02 | $25.15 | $26.00 | $25.00 | $25.40 | $20.90 | 213,985 |
| 2017-06-01 | $25.20 | $25.35 | $24.70 | $25.30 | $20.82 | 202,574 |
| 2017-05-31 | $25.00 | $25.15 | $24.50 | $25.05 | $20.62 | 187,243 |
| 2017-05-30 | $25.60 | $25.65 | $24.95 | $25.05 | $20.48 | 294,931 |
| 2017-05-26 | $25.70 | $26.00 | $25.45 | $25.80 | $21.09 | 171,993 |
| 2017-05-25 | $25.85 | $25.95 | $25.45 | $25.80 | $21.09 | 150,223 |
| 2017-05-24 | $26.00 | $26.05 | $25.60 | $25.75 | $21.05 | 129,465 |
| 2017-05-23 | $25.75 | $26.15 | $25.50 | $26.00 | $21.25 | 126,890 |
| 2017-05-22 | $25.65 | $25.80 | $25.30 | $25.70 | $21.01 | 121,190 |
| 2017-05-19 | $25.65 | $26.00 | $25.35 | $25.50 | $20.85 | 616,093 |
| 2017-05-18 | $25.35 | $26.00 | $25.35 | $25.75 | $21.05 | 399,346 |
| 2017-05-17 | $26.15 | $26.45 | $25.25 | $25.35 | $20.72 | 431,628 |
| 2017-05-16 | $26.95 | $27.05 | $26.65 | $26.90 | $21.99 | 145,490 |
| 2017-05-15 | $26.75 | $27.10 | $26.68 | $26.95 | $22.03 | 166,975 |
| 2017-05-12 | $26.80 | $26.95 | $26.25 | $26.65 | $21.79 | 150,044 |
| 2017-05-11 | $27.20 | $27.23 | $26.65 | $26.95 | $22.03 | 162,952 |
| 2017-05-10 | $27.45 | $27.65 | $27.25 | $27.35 | $22.36 | 156,008 |
| 2017-05-09 | $27.90 | $28.20 | $27.40 | $27.60 | $22.56 | 159,721 |
| 2017-05-08 | $27.85 | $27.93 | $27.53 | $27.90 | $22.81 | 159,494 |
| 2017-05-05 | $28.00 | $28.15 | $27.65 | $27.85 | $22.77 | 100,020 |
| 2017-05-04 | $28.05 | $28.50 | $27.95 | $28.05 | $22.93 | 134,921 |
| 2017-05-03 | $27.60 | $27.95 | $27.55 | $27.90 | $22.81 | 115,459 |
| 2017-05-02 | $28.05 | $28.30 | $27.55 | $27.75 | $22.68 | 137,177 |
| 2017-05-01 | $27.85 | $28.45 | $27.60 | $28.05 | $22.93 | 255,314 |
| 2017-04-28 | $28.45 | $28.55 | $27.55 | $27.65 | $22.60 | 170,715 |
| 2017-04-27 | $28.95 | $29.05 | $28.35 | $28.50 | $23.30 | 179,601 |
| 2017-04-26 | $28.30 | $29.15 | $26.75 | $28.95 | $23.67 | 309,473 |
| 2017-04-25 | $28.60 | $28.75 | $28.40 | $28.40 | $23.22 | 251,230 |
| 2017-04-24 | $29.00 | $29.35 | $28.25 | $28.25 | $23.09 | 298,208 |
| 2017-04-21 | $27.80 | $28.40 | $26.75 | $28.20 | $23.05 | 407,599 |
| 2017-04-20 | $26.75 | $27.45 | $26.20 | $27.40 | $22.40 | 244,152 |
| 2017-04-19 | $26.45 | $26.90 | $26.45 | $26.55 | $21.70 | 185,622 |
| 2017-04-18 | $26.10 | $26.45 | $25.85 | $26.30 | $21.50 | 214,470 |
| 2017-04-17 | $26.05 | $26.45 | $25.90 | $26.45 | $21.62 | 247,764 |
| 2017-04-13 | $26.45 | $26.60 | $25.95 | $26.00 | $21.25 | 155,686 |
| 2017-04-12 | $26.90 | $27.10 | $26.45 | $26.60 | $21.74 | 124,200 |
| 2017-04-11 | $26.55 | $27.15 | $26.50 | $27.00 | $22.07 | 149,617 |
| 2017-04-10 | $26.95 | $27.15 | $26.35 | $26.70 | $21.83 | 146,692 |
| 2017-04-07 | $26.75 | $27.15 | $26.75 | $26.90 | $21.99 | 341,097 |
| 2017-04-06 | $26.30 | $27.13 | $26.20 | $27.00 | $22.07 | 286,174 |
| 2017-04-05 | $27.30 | $27.35 | $26.25 | $26.25 | $21.46 | 306,308 |
| 2017-04-04 | $26.70 | $27.20 | $26.70 | $27.05 | $22.11 | 173,247 |
| 2017-04-03 | $27.55 | $27.70 | $26.75 | $26.95 | $22.03 | 240,853 |
| 2017-03-31 | $27.75 | $27.78 | $27.15 | $27.45 | $22.44 | 310,057 |
| 2017-03-30 | $26.75 | $27.95 | $26.60 | $27.85 | $22.77 | 320,151 |
| 2017-03-29 | $26.75 | $27.05 | $26.65 | $26.65 | $21.79 | 115,090 |
| 2017-03-28 | $26.55 | $27.00 | $25.65 | $26.95 | $22.03 | 221,036 |
| 2017-03-27 | $26.00 | $26.60 | $25.85 | $26.55 | $21.70 | 192,897 |
| 2017-03-24 | $26.80 | $27.05 | $26.40 | $26.65 | $21.79 | 250,120 |
| 2017-03-23 | $26.05 | $26.80 | $26.00 | $26.50 | $21.66 | 220,523 |
| 2017-03-22 | $26.05 | $26.35 | $25.50 | $26.00 | $21.25 | 461,847 |
| 2017-03-21 | $28.70 | $28.70 | $26.18 | $26.20 | $21.42 | 443,574 |
| 2017-03-20 | $28.70 | $28.85 | $28.25 | $28.50 | $23.30 | 316,365 |
| 2017-03-17 | $28.60 | $28.93 | $28.20 | $28.75 | $23.50 | 861,523 |
| 2017-03-16 | $28.10 | $28.70 | $28.10 | $28.65 | $23.42 | 274,469 |
| 2017-03-15 | $27.90 | $28.30 | $27.90 | $28.05 | $22.93 | 371,145 |
| 2017-03-14 | $27.55 | $28.05 | $27.35 | $27.90 | $22.81 | 243,607 |
| 2017-03-13 | $27.50 | $27.85 | $27.40 | $27.80 | $22.73 | 214,329 |
| 2017-03-10 | $27.55 | $27.70 | $27.10 | $27.50 | $22.48 | 297,575 |
| 2017-03-09 | $27.30 | $27.65 | $27.30 | $27.40 | $22.40 | 205,946 |
| 2017-03-08 | $27.70 | $27.85 | $27.20 | $27.25 | $22.28 | 231,065 |
| 2017-03-07 | $27.70 | $28.05 | $27.35 | $27.45 | $22.44 | 181,363 |
| 2017-03-06 | $27.55 | $27.75 | $27.15 | $27.70 | $22.64 | 243,230 |
| 2017-03-03 | $27.90 | $28.20 | $27.70 | $27.85 | $22.77 | 147,805 |
| 2017-03-02 | $28.85 | $28.85 | $27.70 | $27.70 | $22.64 | 170,171 |
| 2017-03-01 | $28.45 | $28.90 | $28.45 | $28.90 | $23.62 | 267,764 |
| 2017-02-28 | $28.05 | $28.25 | $26.56 | $27.75 | $22.68 | 276,375 |
| 2017-02-27 | $28.40 | $28.50 | $28.20 | $28.45 | $23.11 | 238,284 |
| 2017-02-24 | $28.30 | $28.40 | $28.05 | $28.40 | $23.07 | 169,515 |
| 2017-02-23 | $28.80 | $28.80 | $28.15 | $28.60 | $23.24 | 318,645 |
| 2017-02-22 | $28.65 | $28.90 | $28.45 | $28.68 | $23.30 | 217,395 |
| 2017-02-21 | $28.45 | $28.75 | $28.35 | $28.70 | $23.32 | 187,499 |
| 2017-02-17 | $28.50 | $28.55 | $28.20 | $28.40 | $23.07 | 247,213 |
| 2017-02-16 | $28.50 | $28.60 | $28.20 | $28.55 | $23.20 | 137,222 |
| 2017-02-15 | $28.30 | $28.50 | $28.10 | $28.45 | $23.11 | 138,316 |
| 2017-02-14 | $28.20 | $28.50 | $27.90 | $28.40 | $23.07 | 171,278 |
| 2017-02-13 | $27.70 | $28.23 | $27.70 | $28.20 | $22.91 | 254,589 |
| 2017-02-10 | $27.60 | $27.65 | $27.25 | $27.60 | $22.42 | 125,032 |
| 2017-02-09 | $27.10 | $27.55 | $27.00 | $27.35 | $22.22 | 135,592 |
| 2017-02-08 | $27.25 | $27.25 | $26.70 | $26.95 | $21.90 | 136,219 |
| 2017-02-07 | $27.70 | $27.70 | $27.15 | $27.40 | $22.26 | 125,220 |
| 2017-02-06 | $27.75 | $27.90 | $27.45 | $27.60 | $22.42 | 164,477 |
| 2017-02-03 | $27.55 | $27.95 | $27.40 | $27.90 | $22.67 | 134,541 |
| 2017-02-02 | $27.45 | $27.50 | $26.93 | $27.20 | $22.10 | 171,087 |
| 2017-02-01 | $27.90 | $28.20 | $27.45 | $27.60 | $22.42 | 192,309 |
| 2017-01-31 | $27.35 | $27.65 | $27.05 | $27.55 | $22.38 | 356,802 |
| 2017-01-30 | $27.95 | $27.95 | $27.30 | $27.45 | $22.30 | 231,406 |
| 2017-01-27 | $28.45 | $28.45 | $27.90 | $28.15 | $22.87 | 102,982 |
| 2017-01-26 | $28.60 | $28.70 | $28.15 | $28.35 | $23.03 | 145,859 |
| 2017-01-25 | $28.40 | $28.88 | $28.35 | $28.75 | $23.36 | 302,031 |
| 2017-01-24 | $28.05 | $28.30 | $27.75 | $28.20 | $22.91 | 254,392 |
| 2017-01-23 | $27.70 | $27.95 | $27.55 | $27.90 | $22.67 | 185,942 |
| 2017-01-20 | $26.95 | $28.05 | $26.95 | $27.75 | $22.55 | 319,329 |
| 2017-01-19 | $27.15 | $27.20 | $26.75 | $26.85 | $21.81 | 191,179 |
| 2017-01-18 | $27.10 | $27.30 | $26.90 | $27.10 | $22.02 | 206,029 |
| 2017-01-17 | $27.90 | $28.05 | $27.00 | $27.05 | $21.98 | 192,178 |
| 2017-01-13 | $28.00 | $28.45 | $27.91 | $28.05 | $22.79 | 211,288 |
| 2017-01-12 | $28.80 | $28.80 | $27.80 | $27.90 | $22.67 | 145,291 |
| 2017-01-11 | $28.45 | $28.80 | $28.05 | $28.80 | $23.40 | 256,038 |
| 2017-01-10 | $27.70 | $28.50 | $26.60 | $28.40 | $23.07 | 271,702 |
| 2017-01-09 | $28.00 | $28.15 | $27.55 | $27.70 | $22.51 | 336,370 |
| 2017-01-06 | $28.35 | $28.75 | $28.20 | $28.25 | $22.95 | 222,009 |
| 2017-01-05 | $28.80 | $28.95 | $28.10 | $28.25 | $22.95 | 192,887 |
| 2017-01-04 | $28.80 | $29.10 | $28.50 | $28.90 | $23.48 | 281,474 |
| 2017-01-03 | $28.70 | $29.00 | $28.23 | $28.65 | $23.28 | 239,236 |
| 2016-12-30 | $28.00 | $28.58 | $27.95 | $28.45 | $23.11 | 165,849 |
| 2016-12-29 | $28.45 | $28.70 | $27.95 | $28.10 | $22.83 | 333,287 |
| 2016-12-28 | $28.75 | $28.75 | $28.38 | $28.45 | $23.11 | 70,771 |
| 2016-12-27 | $28.55 | $28.70 | $28.45 | $28.70 | $23.32 | 214,327 |
| 2016-12-23 | $28.60 | $28.60 | $28.35 | $28.55 | $23.20 | 78,960 |
| 2016-12-22 | $28.35 | $28.80 | $28.20 | $28.45 | $23.11 | 203,856 |
| 2016-12-21 | $28.40 | $28.70 | $28.25 | $28.55 | $23.20 | 163,466 |
| 2016-12-20 | $28.10 | $28.60 | $28.10 | $28.55 | $23.20 | 233,574 |
| 2016-12-19 | $28.15 | $28.40 | $27.75 | $28.05 | $22.79 | 424,838 |
| 2016-12-16 | $28.75 | $29.05 | $27.85 | $27.95 | $22.71 | 1,495,121 |
| 2016-12-15 | $28.50 | $29.10 | $28.25 | $28.65 | $23.28 | 317,691 |
| 2016-12-14 | $28.30 | $28.60 | $27.95 | $28.25 | $22.95 | 185,603 |
| 2016-12-13 | $28.50 | $28.65 | $28.05 | $28.40 | $23.07 | 214,336 |
| 2016-12-12 | $29.30 | $29.80 | $28.10 | $28.25 | $22.95 | 258,092 |
| 2016-12-09 | $29.05 | $29.40 | $28.60 | $29.35 | $23.85 | 284,656 |
| 2016-12-08 | $28.20 | $29.20 | $27.93 | $29.00 | $23.56 | 279,117 |
| 2016-12-07 | $27.95 | $28.20 | $27.63 | $28.00 | $22.75 | 290,893 |
| 2016-12-06 | $27.50 | $28.00 | $27.25 | $27.85 | $22.63 | 266,011 |
| 2016-12-05 | $27.15 | $27.50 | $27.15 | $27.45 | $22.30 | 223,741 |
| 2016-12-02 | $26.90 | $27.30 | $26.70 | $26.85 | $21.81 | 179,054 |
| 2016-12-01 | $27.05 | $27.35 | $26.85 | $27.00 | $21.94 | 312,986 |
| 2016-11-30 | $27.50 | $27.50 | $26.50 | $26.80 | $21.77 | 288,646 |
| 2016-11-29 | $26.75 | $27.40 | $26.70 | $27.30 | $22.05 | 298,466 |
| 2016-11-28 | $26.60 | $27.15 | $26.40 | $26.60 | $21.48 | 385,184 |
| 2016-11-25 | $26.70 | $26.75 | $26.30 | $26.70 | $21.56 | 98,324 |
| 2016-11-23 | $26.35 | $26.75 | $26.15 | $26.70 | $21.56 | 248,892 |
| 2016-11-22 | $25.85 | $26.35 | $25.70 | $26.35 | $21.28 | 224,263 |
| 2016-11-21 | $25.85 | $25.85 | $25.25 | $25.65 | $20.72 | 185,130 |
| 2016-11-18 | $25.55 | $25.80 | $25.20 | $25.70 | $20.76 | 439,328 |
| 2016-11-17 | $25.25 | $25.65 | $25.15 | $25.45 | $20.55 | 226,923 |
| 2016-11-16 | $24.90 | $25.15 | $24.60 | $25.15 | $20.31 | 240,624 |
| 2016-11-15 | $24.50 | $25.05 | $24.20 | $25.00 | $20.19 | 192,196 |
| 2016-11-14 | $24.50 | $25.40 | $24.15 | $24.75 | $19.99 | 408,556 |
| 2016-11-11 | $23.20 | $24.60 | $23.10 | $24.45 | $19.75 | 565,038 |
| 2016-11-10 | $22.60 | $23.55 | $22.20 | $23.25 | $18.78 | 709,035 |
| 2016-11-09 | $21.85 | $22.63 | $21.60 | $22.20 | $17.93 | 560,241 |
| 2016-11-08 | $21.60 | $21.70 | $21.25 | $21.65 | $17.49 | 100,743 |
| 2016-11-07 | $21.70 | $21.85 | $21.50 | $21.75 | $17.57 | 208,293 |
| 2016-11-04 | $21.30 | $21.65 | $21.20 | $21.30 | $17.20 | 147,083 |
| 2016-11-03 | $21.35 | $21.45 | $21.15 | $21.25 | $17.16 | 142,399 |
| 2016-11-02 | $21.10 | $21.40 | $20.95 | $21.20 | $17.12 | 268,374 |
| 2016-11-01 | $21.60 | $21.65 | $21.00 | $21.20 | $17.12 | 136,803 |
| 2016-10-31 | $21.40 | $21.65 | $21.20 | $21.50 | $17.36 | 294,107 |
| 2016-10-28 | $21.55 | $21.70 | $21.20 | $21.35 | $17.24 | 110,415 |
| 2016-10-27 | $21.65 | $21.75 | $21.50 | $21.60 | $17.45 | 247,224 |
| 2016-10-26 | $21.45 | $21.70 | $21.35 | $21.40 | $17.28 | 244,892 |
| 2016-10-25 | $21.65 | $21.95 | $21.55 | $21.60 | $17.45 | 246,596 |
| 2016-10-24 | $21.85 | $21.85 | $21.45 | $21.75 | $17.57 | 270,346 |
| 2016-10-21 | $20.80 | $21.75 | $20.55 | $21.60 | $17.45 | 217,071 |
| 2016-10-20 | $21.40 | $21.60 | $21.25 | $21.48 | $17.34 | 191,979 |
| 2016-10-19 | $21.55 | $21.70 | $21.35 | $21.50 | $17.36 | 179,679 |
| 2016-10-18 | $21.35 | $21.40 | $21.10 | $21.40 | $17.28 | 134,627 |
| 2016-10-17 | $20.95 | $21.25 | $20.95 | $21.10 | $17.04 | 106,509 |
| 2016-10-14 | $21.25 | $21.30 | $21.00 | $21.10 | $17.04 | 250,577 |
| 2016-10-13 | $21.40 | $21.40 | $21.05 | $21.05 | $17.00 | 196,920 |
| 2016-10-12 | $21.35 | $21.70 | $21.30 | $21.55 | $17.40 | 231,826 |
| 2016-10-11 | $21.60 | $21.60 | $21.20 | $21.45 | $17.32 | 204,495 |
| 2016-10-10 | $21.50 | $21.65 | $21.35 | $21.55 | $17.40 | 187,936 |
| 2016-10-07 | $21.34 | $21.55 | $21.18 | $21.34 | $17.24 | 162,862 |
| 2016-10-06 | $21.06 | $21.42 | $20.95 | $21.39 | $17.28 | 223,244 |
| 2016-10-05 | $21.59 | $21.97 | $21.57 | $21.84 | $17.64 | 218,913 |
| 2016-10-04 | $21.70 | $21.82 | $21.47 | $21.49 | $17.36 | 230,766 |
| 2016-10-03 | $21.65 | $21.79 | $21.56 | $21.64 | $17.48 | 194,351 |
| 2016-09-30 | $21.63 | $22.02 | $21.63 | $21.84 | $17.64 | 220,584 |
| 2016-09-29 | $21.85 | $21.99 | $21.32 | $21.51 | $17.37 | 111,610 |
| 2016-09-28 | $21.79 | $21.83 | $21.51 | $21.82 | $17.62 | 106,496 |
| 2016-09-27 | $21.51 | $21.74 | $21.48 | $21.68 | $17.51 | 137,869 |
| 2016-09-26 | $21.99 | $21.99 | $21.57 | $21.58 | $17.43 | 93,446 |
| 2016-09-23 | $22.15 | $22.26 | $21.96 | $22.21 | $17.94 | 121,722 |
| 2016-09-22 | $21.86 | $22.24 | $21.81 | $22.23 | $17.95 | 168,888 |
| 2016-09-21 | $21.83 | $21.97 | $21.62 | $21.83 | $17.63 | 138,158 |
| 2016-09-20 | $21.87 | $21.89 | $21.67 | $21.69 | $17.52 | 99,135 |
| 2016-09-19 | $21.78 | $22.03 | $21.61 | $21.71 | $17.53 | 80,167 |
| 2016-09-16 | $21.82 | $21.82 | $21.45 | $21.70 | $17.53 | 350,984 |
| 2016-09-15 | $21.53 | $21.82 | $21.47 | $21.77 | $17.58 | 103,530 |
| 2016-09-14 | $21.97 | $22.06 | $21.56 | $21.58 | $17.43 | 144,419 |
| 2016-09-13 | $22.28 | $22.28 | $21.85 | $21.93 | $17.71 | 245,346 |
| 2016-09-12 | $21.90 | $22.53 | $21.73 | $22.52 | $18.19 | 326,176 |
| 2016-09-09 | $22.11 | $22.32 | $21.98 | $21.99 | $17.76 | 166,976 |
| 2016-09-08 | $21.97 | $22.26 | $21.91 | $22.21 | $17.94 | 181,762 |
| 2016-09-07 | $21.57 | $21.94 | $21.57 | $21.93 | $17.71 | 117,644 |
| 2016-09-06 | $21.79 | $21.84 | $21.39 | $21.64 | $17.48 | 151,796 |
| 2016-09-02 | $21.66 | $21.94 | $21.56 | $21.83 | $17.63 | 156,021 |
| 2016-09-01 | $21.78 | $21.89 | $21.39 | $21.68 | $17.51 | 179,773 |
| 2016-08-31 | $21.90 | $21.95 | $21.62 | $21.80 | $17.61 | 232,518 |
| 2016-08-30 | $21.80 | $22.02 | $21.79 | $21.98 | $17.62 | 96,035 |
| 2016-08-29 | $21.88 | $21.99 | $21.45 | $21.84 | $17.51 | 93,900 |
| 2016-08-26 | $21.73 | $21.99 | $21.67 | $21.83 | $17.50 | 115,023 |
| 2016-08-25 | $21.58 | $21.77 | $21.58 | $21.75 | $17.44 | 111,554 |
| 2016-08-24 | $21.72 | $21.72 | $21.49 | $21.63 | $17.34 | 118,445 |
| 2016-08-23 | $21.52 | $21.67 | $21.34 | $21.59 | $17.31 | 139,550 |
| 2016-08-22 | $21.42 | $21.57 | $21.34 | $21.52 | $17.25 | 127,521 |
| 2016-08-19 | $21.43 | $21.52 | $21.33 | $21.48 | $17.22 | 163,881 |
| 2016-08-18 | $21.41 | $21.53 | $21.37 | $21.47 | $17.21 | 135,642 |
| 2016-08-17 | $21.58 | $21.63 | $21.29 | $21.43 | $17.18 | 109,829 |
| 2016-08-16 | $21.56 | $21.57 | $21.27 | $21.48 | $17.22 | 94,631 |
| 2016-08-15 | $21.40 | $21.63 | $21.20 | $21.62 | $17.33 | 123,107 |
| 2016-08-12 | $21.29 | $21.38 | $21.16 | $21.31 | $17.09 | 163,896 |
| 2016-08-11 | $21.41 | $21.58 | $21.39 | $21.43 | $17.18 | 185,926 |
| 2016-08-10 | $21.78 | $21.80 | $21.33 | $21.40 | $17.16 | 252,668 |
| 2016-08-09 | $21.74 | $21.87 | $21.66 | $21.70 | $17.40 | 183,838 |
| 2016-08-08 | $21.98 | $21.98 | $21.63 | $21.69 | $17.39 | 177,909 |
| 2016-08-05 | $21.36 | $21.94 | $21.26 | $21.91 | $17.57 | 224,582 |
| 2016-08-04 | $21.19 | $21.35 | $21.13 | $21.17 | $16.97 | 103,482 |
| 2016-08-03 | $21.12 | $21.26 | $21.11 | $21.17 | $16.97 | 135,953 |
| 2016-08-02 | $21.16 | $21.27 | $21.01 | $21.08 | $16.90 | 153,287 |
| 2016-08-01 | $21.31 | $21.45 | $21.11 | $21.15 | $16.96 | 123,115 |
| 2016-07-29 | $21.34 | $21.49 | $21.29 | $21.31 | $17.09 | 182,982 |
| 2016-07-28 | $21.40 | $21.40 | $21.03 | $21.31 | $17.09 | 98,175 |
| 2016-07-27 | $21.27 | $21.48 | $21.05 | $21.43 | $17.18 | 146,202 |
| 2016-07-26 | $21.21 | $21.34 | $20.94 | $21.31 | $17.09 | 170,361 |
| 2016-07-25 | $21.09 | $21.22 | $20.32 | $21.21 | $17.01 | 249,676 |
| 2016-07-22 | $20.99 | $21.09 | $19.90 | $21.06 | $16.89 | 216,353 |
| 2016-07-21 | $20.44 | $20.48 | $20.08 | $20.25 | $16.24 | 124,978 |
| 2016-07-20 | $20.52 | $20.52 | $20.18 | $20.41 | $16.36 | 137,530 |
| 2016-07-19 | $20.33 | $20.49 | $20.29 | $20.38 | $16.34 | 139,218 |
| 2016-07-18 | $20.52 | $20.56 | $20.29 | $20.35 | $16.32 | 95,319 |
| 2016-07-15 | $20.49 | $21.00 | $18.65 | $20.49 | $16.43 | 105,520 |
| 2016-07-14 | $20.49 | $20.60 | $20.27 | $20.27 | $16.25 | 203,604 |
| 2016-07-13 | $20.06 | $20.23 | $19.88 | $20.19 | $16.19 | 187,895 |
| 2016-07-12 | $19.69 | $20.20 | $19.56 | $20.10 | $16.12 | 173,940 |
| 2016-07-11 | $19.32 | $19.62 | $19.23 | $19.60 | $15.71 | 102,490 |
| 2016-07-08 | $19.04 | $19.29 | $19.02 | $19.18 | $15.38 | 237,768 |
| 2016-07-07 | $18.91 | $19.25 | $18.86 | $18.86 | $15.12 | 194,604 |
| 2016-07-06 | $18.72 | $19.05 | $18.53 | $18.90 | $15.15 | 134,120 |
| 2016-07-05 | $19.01 | $19.09 | $18.67 | $18.83 | $15.10 | 130,185 |
| 2016-07-01 | $19.41 | $19.41 | $19.03 | $19.21 | $15.40 | 107,338 |
| 2016-06-30 | $19.03 | $19.46 | $18.60 | $19.45 | $15.59 | 238,265 |
| 2016-06-29 | $18.65 | $18.96 | $18.55 | $18.95 | $15.19 | 107,180 |
| 2016-06-28 | $18.38 | $18.60 | $18.15 | $18.46 | $14.80 | 173,288 |
| 2016-06-27 | $18.54 | $18.59 | $18.00 | $18.11 | $14.52 | 161,157 |
| 2016-06-24 | $19.00 | $19.27 | $18.64 | $18.77 | $15.05 | 345,010 |
| 2016-06-23 | $19.55 | $20.00 | $19.55 | $20.00 | $16.04 | 130,027 |
| 2016-06-22 | $19.45 | $19.64 | $19.29 | $19.29 | $15.47 | 64,607 |
| 2016-06-21 | $19.44 | $19.51 | $19.26 | $19.39 | $15.55 | 88,403 |
| 2016-06-20 | $19.35 | $19.68 | $19.35 | $19.36 | $15.52 | 105,016 |
| 2016-06-17 | $19.00 | $19.25 | $18.89 | $19.09 | $15.31 | 454,860 |
| 2016-06-16 | $19.15 | $19.19 | $18.78 | $18.93 | $15.18 | 292,838 |
| 2016-06-15 | $19.24 | $19.58 | $19.19 | $19.24 | $15.43 | 133,080 |
| 2016-06-14 | $19.38 | $19.59 | $19.18 | $19.19 | $15.39 | 187,206 |
| 2016-06-13 | $19.77 | $19.94 | $19.12 | $19.46 | $15.60 | 251,083 |
| 2016-06-10 | $19.81 | $19.99 | $19.64 | $19.90 | $15.96 | 116,281 |
| 2016-06-09 | $20.06 | $20.07 | $19.70 | $19.98 | $16.02 | 162,255 |
| 2016-06-08 | $20.07 | $20.21 | $19.93 | $20.16 | $16.16 | 119,573 |
| 2016-06-07 | $20.14 | $20.17 | $19.97 | $20.01 | $16.04 | 92,942 |
| 2016-06-06 | $19.86 | $20.22 | $19.69 | $20.07 | $16.09 | 212,273 |
| 2016-06-03 | $19.85 | $19.90 | $19.37 | $19.78 | $15.86 | 269,982 |
| 2016-06-02 | $19.91 | $20.05 | $19.72 | $20.04 | $16.07 | 145,486 |
| 2016-06-01 | $19.72 | $19.95 | $19.57 | $19.92 | $15.97 | 166,391 |
| 2016-05-31 | $19.83 | $19.88 | $19.66 | $19.77 | $15.85 | 233,512 |
| 2016-05-27 | $19.50 | $19.73 | $19.36 | $19.73 | $15.82 | 387,152 |
| 2016-05-26 | $19.75 | $19.86 | $19.62 | $19.66 | $15.64 | 151,777 |
| 2016-05-25 | $19.70 | $19.81 | $19.50 | $19.75 | $15.71 | 393,405 |
| 2016-05-24 | $19.35 | $19.64 | $19.03 | $19.58 | $15.57 | 575,059 |
| 2016-05-23 | $19.26 | $19.46 | $19.06 | $19.30 | $15.35 | 171,119 |
| 2016-05-20 | $19.06 | $19.42 | $19.06 | $19.25 | $15.31 | 256,079 |
| 2016-05-19 | $19.34 | $19.46 | $18.92 | $19.05 | $15.15 | 130,778 |
| 2016-05-18 | $18.68 | $19.43 | $18.68 | $19.40 | $15.43 | 164,110 |
| 2016-05-17 | $19.18 | $19.19 | $18.56 | $18.72 | $14.89 | 230,113 |
| 2016-05-16 | $18.97 | $19.33 | $18.97 | $19.21 | $15.28 | 153,439 |
| 2016-05-13 | $19.39 | $19.39 | $18.82 | $18.91 | $15.04 | 108,868 |
| 2016-05-12 | $19.38 | $19.49 | $19.11 | $19.25 | $15.31 | 111,830 |
| 2016-05-11 | $19.35 | $19.43 | $19.20 | $19.25 | $15.31 | 138,094 |
| 2016-05-10 | $19.27 | $19.47 | $19.11 | $19.43 | $15.45 | 131,904 |
| 2016-05-09 | $19.00 | $19.25 | $18.97 | $19.12 | $15.21 | 117,747 |
| 2016-05-06 | $18.87 | $19.07 | $18.75 | $19.05 | $15.15 | 159,844 |
| 2016-05-05 | $19.17 | $19.22 | $18.96 | $18.97 | $15.09 | 137,492 |
| 2016-05-04 | $19.11 | $19.28 | $18.90 | $19.07 | $15.17 | 163,912 |
| 2016-05-03 | $19.40 | $19.65 | $19.06 | $19.19 | $15.26 | 87,135 |
| 2016-05-02 | $19.45 | $19.68 | $19.40 | $19.60 | $15.59 | 173,765 |
| 2016-04-29 | $19.43 | $19.60 | $19.34 | $19.50 | $15.51 | 160,610 |
| 2016-04-28 | $19.58 | $19.69 | $19.41 | $19.43 | $15.45 | 95,296 |
| 2016-04-27 | $19.47 | $19.69 | $19.19 | $19.66 | $15.64 | 239,766 |
| 2016-04-26 | $19.54 | $19.66 | $19.32 | $19.56 | $15.56 | 402,661 |
| 2016-04-25 | $19.24 | $19.52 | $19.07 | $19.43 | $15.45 | 254,708 |
| 2016-04-22 | $18.94 | $19.65 | $18.94 | $19.62 | $15.60 | 280,292 |
| 2016-04-21 | $19.48 | $19.55 | $19.20 | $19.34 | $15.38 | 269,896 |
| 2016-04-20 | $19.39 | $19.62 | $19.25 | $19.53 | $15.53 | 204,719 |
| 2016-04-19 | $19.24 | $19.41 | $19.07 | $19.39 | $15.42 | 141,075 |
| 2016-04-18 | $18.86 | $19.30 | $18.80 | $19.17 | $15.25 | 144,648 |
| 2016-04-15 | $18.83 | $19.06 | $18.81 | $18.93 | $15.06 | 115,728 |
| 2016-04-14 | $18.78 | $19.14 | $18.74 | $18.89 | $15.02 | 111,988 |
| 2016-04-13 | $18.35 | $18.86 | $18.35 | $18.84 | $14.98 | 202,404 |
| 2016-04-12 | $17.90 | $18.35 | $16.93 | $18.22 | $14.49 | 138,895 |
| 2016-04-11 | $17.91 | $18.29 | $17.90 | $17.92 | $14.25 | 102,747 |
| 2016-04-08 | $17.69 | $17.93 | $17.62 | $17.78 | $14.14 | 173,409 |
| 2016-04-07 | $17.82 | $17.89 | $17.39 | $17.49 | $13.91 | 181,149 |
| 2016-04-06 | $17.92 | $18.02 | $17.76 | $17.99 | $14.31 | 114,552 |
| 2016-04-05 | $18.05 | $18.15 | $17.86 | $17.86 | $14.20 | 202,815 |
| 2016-04-04 | $18.28 | $18.36 | $18.15 | $18.22 | $14.49 | 137,750 |
| 2016-04-01 | $18.12 | $18.48 | $17.84 | $18.21 | $14.48 | 249,335 |
| 2016-03-31 | $18.34 | $18.45 | $18.11 | $18.18 | $14.46 | 243,151 |
| 2016-03-30 | $18.34 | $18.51 | $18.23 | $18.32 | $14.57 | 331,444 |
| 2016-03-29 | $18.19 | $18.33 | $17.90 | $18.30 | $14.55 | 366,353 |
| 2016-03-28 | $18.17 | $18.45 | $18.12 | $18.18 | $14.46 | 202,277 |
| 2016-03-24 | $18.03 | $18.29 | $17.89 | $18.20 | $14.47 | 223,134 |
| 2016-03-23 | $18.22 | $18.31 | $18.03 | $18.17 | $14.45 | 342,514 |
| 2016-03-22 | $18.30 | $18.41 | $17.80 | $18.30 | $14.55 | 209,105 |
| 2016-03-21 | $18.29 | $18.46 | $18.23 | $18.33 | $14.58 | 130,266 |
| 2016-03-18 | $18.21 | $18.60 | $18.14 | $18.36 | $14.60 | 519,530 |
| 2016-03-17 | $17.76 | $18.25 | $17.59 | $18.07 | $14.37 | 234,239 |
| 2016-03-16 | $18.12 | $18.26 | $17.68 | $17.82 | $14.17 | 172,885 |
| 2016-03-15 | $18.22 | $18.39 | $18.13 | $18.23 | $14.50 | 388,154 |
| 2016-03-14 | $18.16 | $18.32 | $18.08 | $18.28 | $14.54 | 192,824 |
| 2016-03-11 | $17.98 | $18.29 | $17.97 | $18.27 | $14.53 | 167,372 |
| 2016-03-10 | $17.53 | $17.99 | $17.37 | $17.85 | $14.20 | 293,422 |
| 2016-03-09 | $18.09 | $18.13 | $17.80 | $17.87 | $14.21 | 201,295 |
| 2016-03-08 | $18.19 | $18.19 | $17.98 | $18.02 | $14.33 | 137,027 |
| 2016-03-07 | $17.98 | $18.28 | $17.87 | $18.26 | $14.52 | 189,333 |
| 2016-03-04 | $17.90 | $18.10 | $17.73 | $18.07 | $14.37 | 239,869 |
| 2016-03-03 | $17.54 | $17.91 | $17.53 | $17.85 | $14.20 | 276,006 |
| 2016-03-02 | $17.20 | $17.54 | $17.15 | $17.54 | $13.95 | 256,961 |
| 2016-03-01 | $16.88 | $17.39 | $16.14 | $17.23 | $13.70 | 332,979 |
| 2016-02-29 | $16.88 | $17.02 | $16.50 | $16.77 | $13.34 | 486,397 |
| 2016-02-26 | $17.24 | $17.42 | $17.14 | $17.30 | $13.63 | 205,859 |
| 2016-02-25 | $16.98 | $17.16 | $16.84 | $17.16 | $13.52 | 236,476 |
| 2016-02-24 | $16.68 | $17.00 | $16.42 | $16.97 | $13.37 | 236,185 |
| 2016-02-23 | $17.03 | $17.38 | $16.72 | $16.90 | $13.31 | 374,734 |
| 2016-02-22 | $16.98 | $17.27 | $16.81 | $17.11 | $13.48 | 450,124 |
| 2016-02-19 | $16.47 | $16.81 | $16.44 | $16.81 | $13.24 | 597,688 |
| 2016-02-18 | $16.78 | $17.01 | $16.40 | $16.53 | $13.02 | 366,391 |
| 2016-02-17 | $16.77 | $16.91 | $16.60 | $16.70 | $13.16 | 385,188 |
| 2016-02-16 | $16.58 | $16.91 | $16.27 | $16.63 | $13.10 | 310,500 |
| 2016-02-12 | $16.27 | $16.75 | $16.02 | $16.36 | $12.89 | 321,499 |
| 2016-02-11 | $15.58 | $16.10 | $15.46 | $16.00 | $12.60 | 538,456 |
| 2016-02-10 | $16.02 | $16.62 | $15.88 | $15.94 | $12.56 | 374,800 |
| 2016-02-09 | $15.45 | $16.06 | $15.45 | $15.96 | $12.57 | 425,634 |
| 2016-02-08 | $15.27 | $15.74 | $15.04 | $15.67 | $12.34 | 554,638 |
| 2016-02-05 | $15.73 | $15.89 | $15.37 | $15.46 | $12.18 | 529,412 |
| 2016-02-04 | $15.53 | $15.89 | $15.44 | $15.71 | $12.38 | 250,416 |
| 2016-02-03 | $15.67 | $15.78 | $15.34 | $15.61 | $12.30 | 268,513 |
| 2016-02-02 | $15.57 | $15.61 | $15.37 | $15.51 | $12.22 | 266,620 |
| 2016-02-01 | $15.90 | $15.90 | $15.66 | $15.79 | $12.44 | 298,217 |
| 2016-01-29 | $15.81 | $16.00 | $15.60 | $16.00 | $12.60 | 431,403 |
| 2016-01-28 | $15.80 | $15.96 | $15.63 | $15.70 | $12.37 | 323,608 |
| 2016-01-27 | $15.40 | $15.77 | $15.28 | $15.58 | $12.27 | 624,270 |
| 2016-01-26 | $15.36 | $15.71 | $15.22 | $15.48 | $12.20 | 425,131 |
| 2016-01-25 | $15.95 | $15.95 | $14.89 | $14.91 | $11.75 | 332,686 |
| 2016-01-22 | $14.40 | $16.01 | $13.76 | $15.51 | $12.22 | 725,351 |
| 2016-01-21 | $16.01 | $16.11 | $15.52 | $15.61 | $12.30 | 356,890 |
| 2016-01-20 | $15.73 | $16.13 | $15.44 | $15.95 | $12.57 | 362,395 |
| 2016-01-19 | $16.55 | $16.55 | $15.97 | $16.01 | $12.61 | 232,307 |
| 2016-01-15 | $16.08 | $16.40 | $15.91 | $16.37 | $12.90 | 406,261 |
| 2016-01-14 | $16.58 | $16.82 | $16.37 | $16.53 | $13.02 | 291,191 |
| 2016-01-13 | $16.94 | $17.02 | $16.28 | $16.40 | $12.92 | 293,596 |
| 2016-01-12 | $16.94 | $16.99 | $16.59 | $16.84 | $13.27 | 334,222 |
| 2016-01-11 | $16.61 | $16.92 | $16.61 | $16.79 | $13.23 | 197,437 |
| 2016-01-08 | $16.93 | $17.02 | $16.54 | $16.58 | $13.06 | 300,005 |
| 2016-01-07 | $16.92 | $17.17 | $16.72 | $16.76 | $13.20 | 184,250 |
| 2016-01-06 | $17.12 | $17.81 | $17.12 | $17.26 | $13.60 | 230,333 |
| 2016-01-05 | $17.56 | $17.61 | $17.10 | $17.46 | $13.76 | 232,457 |
| 2016-01-04 | $17.80 | $18.11 | $17.38 | $17.50 | $13.79 | 344,502 |
| 2015-12-31 | $18.25 | $18.34 | $18.04 | $18.07 | $14.24 | 275,551 |
| 2015-12-30 | $18.15 | $18.32 | $18.02 | $18.27 | $14.39 | 294,849 |
| 2015-12-29 | $18.25 | $18.39 | $18.02 | $18.12 | $14.27 | 496,198 |
| 2015-12-28 | $18.19 | $18.21 | $17.91 | $18.10 | $14.26 | 219,171 |
| 2015-12-24 | $18.12 | $18.33 | $18.00 | $18.22 | $14.35 | 152,099 |
| 2015-12-23 | $18.16 | $18.20 | $17.98 | $18.12 | $14.27 | 219,127 |
| 2015-12-22 | $18.17 | $18.17 | $17.86 | $18.09 | $14.25 | 283,049 |
| 2015-12-21 | $17.97 | $18.28 | $17.65 | $18.11 | $14.27 | 284,105 |
| 2015-12-18 | $18.35 | $18.39 | $17.71 | $17.83 | $14.05 | 2,401,298 |
| 2015-12-17 | $18.78 | $18.85 | $18.36 | $18.45 | $14.53 | 201,333 |
| 2015-12-16 | $18.77 | $19.00 | $18.34 | $18.75 | $14.77 | 327,223 |
| 2015-12-15 | $18.36 | $18.70 | $18.33 | $18.61 | $14.66 | 411,454 |
| 2015-12-14 | $18.30 | $18.57 | $18.14 | $18.23 | $14.36 | 431,866 |
| 2015-12-11 | $18.25 | $18.61 | $18.17 | $18.31 | $14.42 | 578,250 |
| 2015-12-10 | $18.51 | $18.78 | $18.38 | $18.62 | $14.67 | 210,821 |
| 2015-12-09 | $18.71 | $19.09 | $18.53 | $18.58 | $14.64 | 267,132 |
| 2015-12-08 | $18.80 | $19.07 | $18.56 | $18.75 | $14.77 | 197,890 |
| 2015-12-07 | $19.25 | $19.36 | $18.86 | $18.99 | $14.96 | 206,982 |
| 2015-12-04 | $19.32 | $19.66 | $19.24 | $19.34 | $15.24 | 364,452 |
| 2015-12-03 | $19.75 | $19.86 | $19.28 | $19.29 | $15.20 | 216,631 |
| 2015-12-02 | $20.03 | $20.08 | $19.63 | $19.64 | $15.47 | 194,553 |
| 2015-12-01 | $20.25 | $20.47 | $20.10 | $20.14 | $15.74 | 138,177 |
| 2015-11-30 | $20.18 | $20.33 | $20.09 | $20.15 | $15.75 | 149,591 |
| 2015-11-27 | $20.02 | $20.19 | $19.93 | $20.15 | $15.75 | 64,042 |
| 2015-11-25 | $20.07 | $20.16 | $19.92 | $20.07 | $15.68 | 73,297 |
| 2015-11-24 | $19.82 | $20.08 | $19.67 | $20.06 | $15.68 | 105,817 |
| 2015-11-23 | $19.83 | $20.12 | $19.77 | $19.95 | $15.59 | 80,364 |
| 2015-11-20 | $19.83 | $20.05 | $19.74 | $19.86 | $15.52 | 145,856 |
| 2015-11-19 | $19.84 | $19.95 | $19.67 | $19.75 | $15.43 | 112,553 |
| 2015-11-18 | $19.65 | $19.91 | $19.44 | $19.87 | $15.53 | 198,045 |
| 2015-11-17 | $19.66 | $19.98 | $19.54 | $19.64 | $15.35 | 104,135 |
| 2015-11-16 | $19.36 | $20.03 | $19.26 | $19.61 | $15.32 | 129,958 |
| 2015-11-13 | $19.60 | $19.81 | $19.30 | $19.46 | $15.21 | 206,507 |
| 2015-11-12 | $19.97 | $20.21 | $19.72 | $19.75 | $15.43 | 102,359 |
| 2015-11-11 | $20.58 | $20.66 | $20.12 | $20.13 | $15.73 | 222,493 |
| 2015-11-10 | $20.36 | $20.62 | $20.22 | $20.48 | $16.00 | 165,414 |
| 2015-11-09 | $20.80 | $20.80 | $20.22 | $20.39 | $15.93 | 207,838 |
| 2015-11-06 | $20.19 | $21.00 | $20.11 | $20.72 | $16.19 | 258,132 |
| 2015-11-05 | $19.68 | $20.14 | $19.67 | $20.00 | $15.63 | 188,927 |
| 2015-11-04 | $19.64 | $19.79 | $19.56 | $19.68 | $15.38 | 123,844 |
| 2015-11-03 | $19.58 | $19.67 | $19.41 | $19.60 | $15.32 | 229,228 |
| 2015-11-02 | $19.32 | $19.71 | $19.32 | $19.70 | $15.39 | 183,480 |
| 2015-10-30 | $19.86 | $19.89 | $19.12 | $19.28 | $15.07 | 291,386 |
| 2015-10-29 | $19.95 | $20.20 | $19.76 | $19.84 | $15.50 | 193,209 |
| 2015-10-28 | $19.16 | $20.05 | $19.12 | $20.04 | $15.66 | 291,382 |
| 2015-10-27 | $19.29 | $19.51 | $19.04 | $19.14 | $14.96 | 291,988 |
| 2015-10-26 | $19.46 | $19.63 | $19.05 | $19.28 | $15.07 | 491,209 |
| 2015-10-23 | $19.45 | $19.75 | $19.08 | $19.63 | $15.34 | 742,298 |
| 2015-10-22 | $19.02 | $19.28 | $18.59 | $19.01 | $14.86 | 300,821 |
| 2015-10-21 | $19.31 | $19.43 | $18.90 | $18.92 | $14.78 | 130,782 |
| 2015-10-20 | $18.97 | $19.35 | $18.94 | $19.24 | $15.03 | 274,293 |
| 2015-10-19 | $19.00 | $19.20 | $18.89 | $19.01 | $14.86 | 107,987 |
| 2015-10-16 | $19.05 | $19.15 | $18.84 | $19.08 | $14.91 | 127,041 |
| 2015-10-15 | $18.68 | $19.00 | $18.55 | $19.00 | $14.85 | 238,360 |
| 2015-10-14 | $18.94 | $18.97 | $18.14 | $18.55 | $14.50 | 283,870 |
| 2015-10-13 | $19.18 | $19.22 | $18.94 | $18.97 | $14.82 | 138,516 |
| 2015-10-12 | $19.03 | $19.29 | $19.00 | $19.24 | $15.03 | 133,229 |
| 2015-10-09 | $19.32 | $19.44 | $19.05 | $19.05 | $14.89 | 130,554 |
| 2015-10-08 | $19.14 | $19.36 | $19.00 | $19.33 | $15.11 | 179,310 |
| 2015-10-07 | $18.87 | $19.18 | $18.87 | $19.15 | $14.96 | 259,887 |
| 2015-10-06 | $18.82 | $18.97 | $18.72 | $18.80 | $14.69 | 165,852 |
| 2015-10-05 | $18.64 | $18.95 | $18.63 | $18.91 | $14.78 | 140,499 |
| 2015-10-02 | $18.71 | $18.71 | $18.02 | $18.52 | $14.47 | 276,083 |
| 2015-10-01 | $19.05 | $19.12 | $18.74 | $18.99 | $14.84 | 206,050 |
| 2015-09-30 | $18.67 | $19.14 | $18.44 | $19.08 | $14.91 | 510,015 |
| 2015-09-29 | $18.57 | $18.73 | $18.42 | $18.49 | $14.45 | 297,012 |
| 2015-09-28 | $18.68 | $18.78 | $18.51 | $18.53 | $14.48 | 208,379 |
| 2015-09-25 | $18.90 | $19.04 | $18.75 | $18.77 | $14.67 | 267,702 |
| 2015-09-24 | $18.38 | $18.76 | $18.38 | $18.66 | $14.58 | 231,398 |
| 2015-09-23 | $18.51 | $18.70 | $18.32 | $18.52 | $14.47 | 145,069 |
| 2015-09-22 | $18.42 | $18.53 | $18.14 | $18.46 | $14.43 | 122,216 |
| 2015-09-21 | $18.47 | $18.77 | $18.45 | $18.62 | $14.55 | 170,067 |
| 2015-09-18 | $18.32 | $18.49 | $18.11 | $18.32 | $14.32 | 798,772 |
| 2015-09-17 | $19.12 | $19.36 | $18.51 | $18.64 | $14.57 | 187,203 |
| 2015-09-16 | $19.16 | $19.17 | $18.96 | $19.11 | $14.93 | 142,278 |
| 2015-09-15 | $19.04 | $19.20 | $19.00 | $19.16 | $14.97 | 130,046 |
| 2015-09-14 | $18.84 | $19.16 | $18.83 | $18.97 | $14.82 | 150,235 |
| 2015-09-11 | $18.60 | $18.96 | $18.60 | $18.83 | $14.71 | 134,383 |
| 2015-09-10 | $18.26 | $18.77 | $18.26 | $18.70 | $14.61 | 116,407 |
| 2015-09-09 | $18.80 | $18.84 | $18.41 | $18.43 | $14.40 | 191,460 |
| 2015-09-08 | $18.31 | $18.71 | $18.20 | $18.60 | $14.53 | 150,962 |
| 2015-09-04 | $17.91 | $18.23 | $17.91 | $18.10 | $14.14 | 120,728 |
| 2015-09-03 | $18.22 | $18.33 | $18.11 | $18.16 | $14.19 | 126,833 |
| 2015-09-02 | $18.02 | $18.31 | $17.94 | $18.16 | $14.19 | 170,916 |
| 2015-09-01 | $18.10 | $18.24 | $17.75 | $17.81 | $13.92 | 250,776 |
| 2015-08-31 | $18.19 | $18.45 | $18.12 | $18.44 | $14.41 | 159,461 |
| 2015-08-28 | $18.15 | $18.39 | $18.08 | $18.28 | $14.28 | 180,216 |
| 2015-08-27 | $18.13 | $18.48 | $18.01 | $18.24 | $14.25 | 255,157 |
| 2015-08-26 | $17.93 | $18.12 | $17.49 | $18.05 | $14.10 | 301,481 |
| 2015-08-25 | $18.50 | $18.50 | $17.62 | $17.66 | $13.68 | 201,199 |
| 2015-08-24 | $18.00 | $18.46 | $17.95 | $17.97 | $13.92 | 348,585 |
| 2015-08-21 | $18.58 | $18.99 | $18.44 | $18.76 | $14.53 | 175,633 |
| 2015-08-20 | $19.15 | $19.24 | $18.91 | $18.94 | $14.67 | 221,722 |
| 2015-08-19 | $19.35 | $19.54 | $19.16 | $19.35 | $14.99 | 277,445 |
| 2015-08-18 | $19.27 | $19.51 | $19.27 | $19.45 | $15.07 | 198,985 |
| 2015-08-17 | $19.11 | $19.29 | $19.04 | $19.26 | $14.92 | 262,884 |
| 2015-08-14 | $18.96 | $19.26 | $18.96 | $19.26 | $14.92 | 93,513 |
| 2015-08-13 | $19.06 | $19.28 | $18.89 | $19.03 | $14.74 | 97,050 |
| 2015-08-12 | $19.24 | $19.44 | $18.83 | $19.03 | $14.74 | 120,335 |
| 2015-08-11 | $19.55 | $19.66 | $19.18 | $19.41 | $15.03 | 109,806 |
| 2015-08-10 | $19.53 | $19.69 | $19.40 | $19.69 | $15.25 | 234,076 |
| 2015-08-07 | $19.33 | $19.52 | $19.15 | $19.34 | $14.98 | 108,671 |
| 2015-08-06 | $19.54 | $19.59 | $19.19 | $19.45 | $15.07 | 168,471 |
| 2015-08-05 | $19.22 | $19.73 | $19.01 | $19.54 | $15.14 | 425,483 |
| 2015-08-04 | $19.18 | $19.35 | $19.06 | $19.10 | $14.79 | 360,740 |
| 2015-08-03 | $19.01 | $19.21 | $18.79 | $19.15 | $14.83 | 286,870 |
| 2015-07-31 | $18.99 | $19.13 | $18.52 | $19.01 | $14.72 | 298,528 |
| 2015-07-30 | $18.25 | $18.84 | $18.25 | $18.76 | $14.53 | 227,077 |
| 2015-07-29 | $18.39 | $18.46 | $18.13 | $18.30 | $14.17 | 106,911 |
| 2015-07-28 | $18.65 | $18.65 | $18.20 | $18.42 | $14.27 | 101,222 |
| 2015-07-27 | $18.58 | $18.82 | $18.46 | $18.52 | $14.35 | 138,340 |
| 2015-07-24 | $18.13 | $19.19 | $18.13 | $18.76 | $14.53 | 465,396 |
| 2015-07-23 | $18.46 | $18.51 | $18.04 | $18.07 | $14.00 | 129,999 |
| 2015-07-22 | $18.15 | $18.54 | $18.15 | $18.42 | $14.27 | 94,908 |
| 2015-07-21 | $18.33 | $18.64 | $18.16 | $18.20 | $14.10 | 148,367 |
| 2015-07-20 | $18.26 | $18.44 | $18.18 | $18.38 | $14.24 | 144,289 |
| 2015-07-17 | $18.38 | $18.38 | $18.08 | $18.24 | $14.13 | 126,551 |
| 2015-07-16 | $18.46 | $18.63 | $18.20 | $18.34 | $14.21 | 141,960 |
| 2015-07-15 | $18.30 | $18.42 | $18.02 | $18.30 | $14.17 | 122,196 |
| 2015-07-14 | $18.06 | $18.22 | $17.99 | $18.20 | $14.10 | 86,173 |
| 2015-07-13 | $18.14 | $18.24 | $17.98 | $18.12 | $14.04 | 109,294 |
| 2015-07-10 | $17.96 | $18.11 | $17.85 | $18.02 | $13.96 | 121,815 |
| 2015-07-09 | $17.82 | $17.87 | $17.62 | $17.70 | $13.71 | 183,250 |
| 2015-07-08 | $17.48 | $17.69 | $17.45 | $17.55 | $13.59 | 292,331 |
| 2015-07-07 | $17.85 | $17.85 | $17.38 | $17.60 | $13.63 | 215,653 |
| 2015-07-06 | $17.59 | $17.93 | $17.49 | $17.88 | $13.85 | 166,355 |
| 2015-07-02 | $18.22 | $18.22 | $17.67 | $17.80 | $13.79 | 190,113 |
| 2015-07-01 | $18.20 | $18.38 | $18.05 | $18.23 | $14.12 | 155,631 |
| 2015-06-30 | $18.20 | $18.20 | $17.84 | $17.94 | $13.90 | 406,410 |