KKR Real Estate Finance Trust Inc (KREF) Exchange: NYSE
Data as of April 26, 2024
$9.91 ($0.15) 1.54%
KKR Real Estate Finance Trust Inc - Daily Information
Click for more stock information on KKR Real Estate Finance Trust Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $9.81 |
| Previous Close | $9.91 |
| High | $9.92 |
| Low | $9.79 |
| Adjusted Open | $9.81 |
| Previous Adjusted Close | $9.91 |
| Adjusted High | $9.92 |
| Adjusted Low | $9.79 |
About KKR Real Estate Finance Trust Inc (KREF)
KKR Real Estate Finance Trust Inc. is a real estate finance company that focuses primarily on originating and acquiring senior loans secured by commercial real estate properties.
Invest in KKR Real Estate Finance Trust Inc (KREF)
Historical Stock Data for KKR Real Estate Finance Trust Inc (KREF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | $9.81 | $9.92 | $9.79 | $9.91 | $9.91 | 222,408 |
| 2024-04-08 | $9.83 | $9.87 | $9.70 | $9.76 | $9.76 | 355,856 |
| 2024-04-05 | $9.72 | $9.82 | $9.67 | $9.76 | $9.76 | 287,651 |
| 2024-04-04 | $10.02 | $10.21 | $9.75 | $9.77 | $9.77 | 482,468 |
| 2024-04-03 | $9.74 | $9.96 | $9.73 | $9.94 | $9.94 | 490,677 |
| 2024-04-02 | $9.77 | $9.90 | $9.67 | $9.77 | $9.77 | 548,552 |
| 2024-04-01 | $10.04 | $10.04 | $9.76 | $9.86 | $9.86 | 375,675 |
| 2024-03-28 | $9.99 | $10.11 | $9.96 | $10.06 | $10.06 | 553,204 |
| 2024-03-27 | $9.88 | $10.05 | $9.88 | $9.96 | $9.96 | 386,014 |
| 2024-03-26 | $10.39 | $10.39 | $10.03 | $10.06 | $9.81 | 417,521 |
| 2024-03-25 | $10.17 | $10.38 | $10.17 | $10.27 | $10.02 | 265,323 |
| 2024-03-22 | $10.29 | $10.34 | $10.10 | $10.14 | $9.89 | 397,555 |
| 2024-03-21 | $10.18 | $10.32 | $10.18 | $10.24 | $9.99 | 391,536 |
| 2024-03-20 | $9.84 | $10.19 | $9.80 | $10.12 | $9.87 | 386,685 |
| 2024-03-19 | $9.93 | $10.02 | $9.77 | $9.87 | $9.63 | 323,879 |
| 2024-03-18 | $10.14 | $10.14 | $9.96 | $9.99 | $9.75 | 341,884 |
| 2024-03-15 | $9.88 | $10.20 | $9.88 | $10.13 | $10.13 | 1,248,896 |
| 2024-03-14 | $10.15 | $10.21 | $9.88 | $9.94 | $9.94 | 391,978 |
| 2024-03-13 | $10.17 | $10.31 | $10.13 | $10.17 | $10.17 | 429,227 |
| 2024-03-12 | $10.12 | $10.24 | $10.07 | $10.16 | $10.16 | 430,803 |
| 2024-03-11 | $9.95 | $10.20 | $9.95 | $10.15 | $10.15 | 420,175 |
| 2024-03-08 | $9.98 | $10.10 | $9.87 | $10.01 | $10.01 | 405,037 |
| 2024-03-07 | $9.84 | $9.97 | $9.80 | $9.90 | $9.90 | 637,026 |
| 2024-03-06 | $9.83 | $9.85 | $9.65 | $9.70 | $9.70 | 427,016 |
| 2024-03-05 | $9.68 | $9.82 | $9.63 | $9.72 | $9.72 | 529,921 |
| 2024-03-04 | $9.82 | $9.88 | $9.69 | $9.73 | $9.73 | 614,031 |
| 2024-03-01 | $9.72 | $9.89 | $9.61 | $9.85 | $9.85 | 758,552 |
| 2024-02-29 | $9.43 | $9.76 | $9.35 | $9.75 | $9.75 | 1,050,523 |
| 2024-02-28 | $9.36 | $9.44 | $9.26 | $9.27 | $9.27 | 814,241 |
| 2024-02-27 | $9.51 | $9.58 | $9.38 | $9.44 | $9.44 | 842,941 |
| 2024-02-26 | $9.63 | $9.76 | $9.41 | $9.44 | $9.44 | 672,739 |
| 2024-02-23 | $9.64 | $9.97 | $9.60 | $9.71 | $9.71 | 921,820 |
| 2024-02-22 | $9.41 | $9.75 | $9.34 | $9.64 | $9.64 | 963,761 |
| 2024-02-21 | $9.16 | $9.50 | $9.09 | $9.49 | $9.49 | 734,119 |
| 2024-02-20 | $9.37 | $9.44 | $9.17 | $9.20 | $9.20 | 854,822 |
| 2024-02-16 | $9.46 | $9.59 | $9.34 | $9.46 | $9.46 | 685,736 |
| 2024-02-15 | $9.42 | $9.72 | $9.42 | $9.64 | $9.64 | 883,749 |
| 2024-02-14 | $9.36 | $9.41 | $9.21 | $9.35 | $9.35 | 542,164 |
| 2024-02-13 | $9.28 | $9.42 | $9.14 | $9.22 | $9.22 | 1,297,077 |
| 2024-02-12 | $9.54 | $9.72 | $9.47 | $9.53 | $9.53 | 1,565,173 |
| 2024-02-09 | $9.90 | $9.90 | $9.36 | $9.52 | $9.52 | 1,882,599 |
| 2024-02-08 | $10.02 | $10.05 | $9.60 | $9.70 | $9.70 | 2,463,913 |
| 2024-02-07 | $10.31 | $10.33 | $9.42 | $10.14 | $10.14 | 2,977,770 |
| 2024-02-06 | $11.77 | $11.96 | $11.68 | $11.77 | $11.77 | 500,154 |
| 2024-02-05 | $11.80 | $11.88 | $11.48 | $11.79 | $11.79 | 527,530 |
| 2024-02-02 | $12.07 | $12.15 | $11.95 | $11.96 | $11.96 | 439,830 |
| 2024-02-01 | $12.29 | $12.34 | $11.98 | $12.29 | $12.29 | 435,438 |
| 2024-01-31 | $12.67 | $12.71 | $12.18 | $12.24 | $12.24 | 536,684 |
| 2024-01-30 | $13.03 | $13.09 | $12.75 | $12.75 | $12.75 | 264,017 |
| 2024-01-29 | $12.94 | $13.19 | $12.88 | $13.11 | $13.11 | 443,977 |
| 2024-01-26 | $12.94 | $12.99 | $12.82 | $12.91 | $12.91 | 204,376 |
| 2024-01-25 | $12.88 | $12.93 | $12.63 | $12.82 | $12.82 | 332,618 |
| 2024-01-24 | $12.90 | $12.92 | $12.62 | $12.68 | $12.68 | 360,911 |
| 2024-01-23 | $12.77 | $12.85 | $12.67 | $12.73 | $12.73 | 373,516 |
| 2024-01-22 | $12.59 | $12.81 | $12.54 | $12.65 | $12.65 | 412,870 |
| 2024-01-19 | $12.43 | $12.56 | $12.26 | $12.51 | $12.51 | 286,455 |
| 2024-01-18 | $12.42 | $12.43 | $12.20 | $12.40 | $12.40 | 378,541 |
| 2024-01-17 | $12.29 | $12.56 | $12.17 | $12.27 | $12.27 | 412,396 |
| 2024-01-16 | $12.75 | $12.76 | $12.51 | $12.55 | $12.55 | 402,434 |
| 2024-01-12 | $13.15 | $13.29 | $12.75 | $12.86 | $12.86 | 482,163 |
| 2024-01-11 | $13.03 | $13.07 | $12.82 | $12.99 | $12.99 | 299,122 |
| 2024-01-10 | $12.93 | $13.16 | $12.93 | $13.16 | $13.16 | 321,101 |
| 2024-01-09 | $12.95 | $13.01 | $12.89 | $12.95 | $12.95 | 245,167 |
| 2024-01-08 | $12.81 | $13.13 | $12.77 | $13.12 | $13.12 | 347,860 |
| 2024-01-05 | $12.70 | $13.00 | $12.66 | $12.85 | $12.85 | 297,193 |
| 2024-01-04 | $12.90 | $13.00 | $12.80 | $12.83 | $12.83 | 319,233 |
| 2024-01-03 | $12.94 | $13.14 | $12.81 | $12.85 | $12.85 | 381,130 |
| 2024-01-02 | $13.14 | $13.33 | $13.11 | $13.19 | $13.19 | 305,550 |
| 2023-12-29 | $13.42 | $13.42 | $13.08 | $13.23 | $13.23 | 530,580 |
| 2023-12-28 | $13.49 | $13.66 | $13.42 | $13.49 | $13.49 | 484,369 |
| 2023-12-27 | $14.03 | $14.10 | $13.89 | $13.96 | $13.53 | 457,563 |
| 2023-12-26 | $13.83 | $14.11 | $13.77 | $14.04 | $13.61 | 447,082 |
| 2023-12-22 | $13.90 | $14.03 | $13.73 | $13.75 | $13.75 | 309,274 |
| 2023-12-21 | $13.76 | $13.87 | $13.70 | $13.87 | $13.87 | 353,362 |
| 2023-12-20 | $13.72 | $14.12 | $13.62 | $13.63 | $13.63 | 505,843 |
| 2023-12-19 | $13.47 | $13.86 | $13.47 | $13.79 | $13.79 | 499,090 |
| 2023-12-18 | $13.53 | $13.58 | $13.42 | $13.47 | $13.47 | 513,636 |
| 2023-12-15 | $13.84 | $13.84 | $13.40 | $13.49 | $13.49 | 1,973,283 |
| 2023-12-14 | $13.65 | $13.87 | $13.55 | $13.76 | $13.76 | 567,187 |
| 2023-12-13 | $12.90 | $13.46 | $12.69 | $13.39 | $13.39 | 641,651 |
| 2023-12-12 | $12.75 | $13.00 | $12.63 | $12.92 | $12.92 | 485,232 |
| 2023-12-11 | $12.61 | $12.83 | $12.61 | $12.80 | $12.80 | 434,544 |
| 2023-12-08 | $12.45 | $12.63 | $12.24 | $12.58 | $12.58 | 441,760 |
| 2023-12-07 | $12.30 | $12.57 | $12.30 | $12.57 | $12.57 | 506,014 |
| 2023-12-06 | $12.91 | $13.04 | $12.19 | $12.27 | $12.27 | 868,933 |
| 2023-12-05 | $13.04 | $13.04 | $12.83 | $12.84 | $12.84 | 464,833 |
| 2023-12-04 | $12.84 | $13.02 | $12.84 | $12.99 | $12.99 | 391,103 |
| 2023-12-01 | $12.54 | $12.92 | $12.47 | $12.92 | $12.92 | 487,442 |
| 2023-11-30 | $12.42 | $12.58 | $12.40 | $12.56 | $12.56 | 392,449 |
| 2023-11-29 | $12.15 | $12.45 | $12.15 | $12.39 | $12.39 | 751,381 |
| 2023-11-28 | $12.07 | $12.08 | $11.88 | $12.03 | $12.03 | 242,924 |
| 2023-11-27 | $12.15 | $12.15 | $11.97 | $12.06 | $12.06 | 295,917 |
| 2023-11-24 | $12.19 | $12.20 | $12.09 | $12.16 | $12.16 | 151,400 |
| 2023-11-22 | $12.22 | $12.30 | $12.11 | $12.16 | $12.16 | 249,591 |
| 2023-11-21 | $12.22 | $12.25 | $12.05 | $12.09 | $12.09 | 279,443 |
| 2023-11-20 | $12.27 | $12.37 | $12.19 | $12.31 | $12.31 | 327,280 |
| 2023-11-17 | $12.33 | $12.42 | $12.22 | $12.27 | $12.27 | 387,695 |
| 2023-11-16 | $12.35 | $12.40 | $12.11 | $12.22 | $12.22 | 371,207 |
| 2023-11-15 | $12.10 | $12.41 | $11.96 | $12.38 | $12.38 | 458,066 |
| 2023-11-14 | $11.78 | $12.15 | $11.77 | $12.09 | $12.09 | 457,199 |
| 2023-11-13 | $11.40 | $11.44 | $11.29 | $11.39 | $11.39 | 237,708 |
| 2023-11-10 | $11.50 | $11.53 | $11.32 | $11.43 | $11.43 | 319,678 |
| 2023-11-09 | $11.68 | $11.73 | $11.42 | $11.45 | $11.45 | 222,044 |
| 2023-11-08 | $11.64 | $11.65 | $11.44 | $11.63 | $11.63 | 227,205 |
| 2023-11-07 | $11.60 | $11.73 | $11.50 | $11.66 | $11.66 | 235,818 |
| 2023-11-06 | $11.64 | $11.73 | $11.41 | $11.62 | $11.62 | 456,116 |
| 2023-11-03 | $11.65 | $11.85 | $11.63 | $11.66 | $11.66 | 459,863 |
| 2023-11-02 | $10.76 | $11.40 | $10.76 | $11.38 | $11.38 | 575,648 |
| 2023-11-01 | $10.39 | $10.60 | $10.33 | $10.59 | $10.59 | 365,650 |
| 2023-10-31 | $10.48 | $10.60 | $10.37 | $10.44 | $10.44 | 394,898 |
| 2023-10-30 | $10.43 | $10.56 | $10.30 | $10.41 | $10.41 | 559,131 |
| 2023-10-27 | $10.53 | $10.65 | $10.37 | $10.43 | $10.43 | 459,787 |
| 2023-10-26 | $10.42 | $10.69 | $10.42 | $10.51 | $10.51 | 619,291 |
| 2023-10-25 | $10.25 | $10.68 | $10.18 | $10.42 | $10.42 | 733,662 |
| 2023-10-24 | $10.00 | $10.88 | $10.00 | $10.36 | $10.36 | 883,112 |
| 2023-10-23 | $10.48 | $10.48 | $10.00 | $10.14 | $10.14 | 1,092,205 |
| 2023-10-20 | $10.59 | $10.68 | $10.42 | $10.46 | $10.46 | 697,074 |
| 2023-10-19 | $10.75 | $10.80 | $10.55 | $10.56 | $10.56 | 642,087 |
| 2023-10-18 | $11.15 | $11.18 | $10.76 | $10.80 | $10.80 | 890,351 |
| 2023-10-17 | $11.07 | $11.34 | $11.07 | $11.31 | $11.31 | 527,007 |
| 2023-10-16 | $11.40 | $11.43 | $11.02 | $11.09 | $11.09 | 1,135,468 |
| 2023-10-13 | $11.60 | $11.65 | $11.20 | $11.24 | $11.24 | 305,693 |
| 2023-10-12 | $11.62 | $11.62 | $11.38 | $11.47 | $11.47 | 335,204 |
| 2023-10-11 | $11.52 | $11.75 | $11.44 | $11.63 | $11.63 | 396,187 |
| 2023-10-10 | $11.40 | $11.65 | $11.37 | $11.45 | $11.45 | 501,140 |
| 2023-10-09 | $11.18 | $11.53 | $11.18 | $11.39 | $11.39 | 454,445 |
| 2023-10-06 | $11.14 | $11.43 | $11.10 | $11.26 | $11.26 | 383,892 |
| 2023-10-05 | $10.86 | $11.38 | $10.84 | $11.30 | $11.30 | 545,552 |
| 2023-10-04 | $11.06 | $11.17 | $10.77 | $10.86 | $10.86 | 536,813 |
| 2023-10-03 | $11.16 | $11.23 | $10.88 | $11.07 | $11.07 | 481,417 |
| 2023-10-02 | $11.80 | $11.80 | $11.18 | $11.23 | $11.23 | 719,907 |
| 2023-09-29 | $11.90 | $12.05 | $11.79 | $11.87 | $11.87 | 390,852 |
| 2023-09-28 | $11.81 | $11.90 | $11.54 | $11.81 | $11.81 | 531,995 |
| 2023-09-27 | $12.27 | $12.38 | $12.07 | $12.09 | $11.67 | 521,970 |
| 2023-09-26 | $12.32 | $12.42 | $12.18 | $12.21 | $11.78 | 364,695 |
| 2023-09-25 | $12.22 | $12.44 | $12.22 | $12.39 | $11.95 | 329,096 |
| 2023-09-22 | $12.19 | $12.43 | $12.03 | $12.33 | $11.90 | 364,512 |
| 2023-09-21 | $12.55 | $12.58 | $12.20 | $12.22 | $11.79 | 320,910 |
| 2023-09-20 | $12.83 | $12.85 | $12.66 | $12.67 | $12.22 | 340,642 |
| 2023-09-19 | $12.71 | $12.92 | $12.69 | $12.70 | $12.25 | 266,495 |
| 2023-09-18 | $12.88 | $12.90 | $12.69 | $12.71 | $12.26 | 270,937 |
| 2023-09-15 | $12.60 | $12.89 | $12.57 | $12.84 | $12.39 | 1,102,794 |
| 2023-09-14 | $12.65 | $12.81 | $12.65 | $12.69 | $12.24 | 285,532 |
| 2023-09-13 | $12.67 | $12.70 | $12.49 | $12.51 | $12.07 | 286,130 |
| 2023-09-12 | $12.62 | $12.75 | $12.59 | $12.63 | $12.19 | 348,725 |
| 2023-09-11 | $12.60 | $12.79 | $12.51 | $12.61 | $12.17 | 557,679 |
| 2023-09-08 | $12.38 | $12.51 | $12.31 | $12.45 | $12.01 | 285,461 |
| 2023-09-07 | $12.21 | $12.37 | $12.17 | $12.33 | $11.90 | 291,512 |
| 2023-09-06 | $12.33 | $12.38 | $12.17 | $12.25 | $12.25 | 245,487 |
| 2023-09-05 | $12.42 | $12.52 | $12.30 | $12.37 | $12.37 | 275,139 |
| 2023-09-01 | $12.58 | $12.73 | $12.56 | $12.61 | $12.61 | 248,944 |
| 2023-08-31 | $12.49 | $12.61 | $12.49 | $12.51 | $12.51 | 356,794 |
| 2023-08-30 | $12.27 | $12.46 | $12.13 | $12.44 | $12.44 | 354,813 |
| 2023-08-29 | $12.15 | $12.41 | $12.06 | $12.35 | $12.35 | 355,158 |
| 2023-08-28 | $11.73 | $12.13 | $11.73 | $12.11 | $12.11 | 249,550 |
| 2023-08-25 | $11.59 | $11.76 | $11.52 | $11.64 | $11.64 | 241,690 |
| 2023-08-24 | $11.50 | $11.68 | $11.37 | $11.53 | $11.53 | 394,799 |
| 2023-08-23 | $11.21 | $11.55 | $11.11 | $11.55 | $11.55 | 246,744 |
| 2023-08-22 | $11.41 | $11.45 | $11.24 | $11.27 | $11.27 | 188,648 |
| 2023-08-21 | $11.39 | $11.46 | $11.27 | $11.34 | $11.34 | 235,746 |
| 2023-08-18 | $11.30 | $11.52 | $11.23 | $11.44 | $11.44 | 288,971 |
| 2023-08-17 | $11.53 | $11.61 | $11.36 | $11.43 | $11.43 | 246,682 |
| 2023-08-16 | $11.80 | $11.90 | $11.46 | $11.50 | $11.50 | 559,094 |
| 2023-08-15 | $12.05 | $12.09 | $11.76 | $11.85 | $11.85 | 305,048 |
| 2023-08-14 | $12.21 | $12.27 | $12.06 | $12.16 | $12.16 | 293,747 |
| 2023-08-11 | $12.23 | $12.37 | $12.21 | $12.27 | $12.27 | 214,819 |
| 2023-08-10 | $12.25 | $12.36 | $12.05 | $12.25 | $12.25 | 228,069 |
| 2023-08-09 | $12.39 | $12.41 | $12.18 | $12.21 | $12.21 | 280,722 |
| 2023-08-08 | $12.30 | $12.45 | $12.15 | $12.44 | $12.44 | 295,614 |
| 2023-08-07 | $12.48 | $12.59 | $12.34 | $12.51 | $12.51 | 356,080 |
| 2023-08-04 | $12.28 | $12.57 | $12.26 | $12.46 | $12.46 | 264,146 |
| 2023-08-03 | $12.05 | $12.24 | $11.85 | $12.22 | $12.22 | 376,853 |
| 2023-08-02 | $12.09 | $12.14 | $11.91 | $11.99 | $11.99 | 521,406 |
| 2023-08-01 | $12.40 | $12.40 | $12.09 | $12.21 | $12.21 | 336,563 |
| 2023-07-31 | $12.62 | $12.66 | $12.43 | $12.46 | $12.46 | 483,385 |
| 2023-07-28 | $12.28 | $12.64 | $12.25 | $12.59 | $12.59 | 539,868 |
| 2023-07-27 | $12.56 | $12.58 | $12.19 | $12.20 | $12.20 | 463,245 |
| 2023-07-26 | $12.41 | $12.72 | $12.41 | $12.60 | $12.60 | 816,434 |
| 2023-07-25 | $12.90 | $12.93 | $11.58 | $12.38 | $12.38 | 993,757 |
| 2023-07-24 | $12.91 | $12.97 | $12.69 | $12.73 | $12.73 | 455,172 |
| 2023-07-21 | $13.01 | $13.05 | $12.73 | $12.78 | $12.78 | 269,222 |
| 2023-07-20 | $13.08 | $13.08 | $12.89 | $12.92 | $12.92 | 251,423 |
| 2023-07-19 | $12.98 | $13.10 | $12.95 | $13.09 | $13.09 | 376,269 |
| 2023-07-18 | $12.87 | $13.15 | $12.87 | $12.94 | $12.94 | 395,594 |
| 2023-07-17 | $12.94 | $13.01 | $12.82 | $12.86 | $12.86 | 415,548 |
| 2023-07-14 | $13.00 | $13.00 | $12.77 | $12.93 | $12.93 | 272,828 |
| 2023-07-13 | $12.82 | $13.02 | $12.79 | $12.90 | $12.90 | 377,452 |
| 2023-07-12 | $12.86 | $13.02 | $12.70 | $12.76 | $12.76 | 444,428 |
| 2023-07-11 | $12.50 | $12.76 | $12.45 | $12.71 | $12.71 | 395,482 |
| 2023-07-10 | $12.15 | $12.47 | $12.09 | $12.44 | $12.44 | 339,754 |
| 2023-07-07 | $11.88 | $12.31 | $11.88 | $12.12 | $12.12 | 346,636 |
| 2023-07-06 | $11.97 | $11.97 | $11.76 | $11.90 | $11.90 | 353,323 |
| 2023-07-05 | $12.20 | $12.29 | $11.95 | $12.13 | $12.13 | 319,415 |
| 2023-07-03 | $12.10 | $12.30 | $12.10 | $12.25 | $12.25 | 149,497 |
| 2023-06-30 | $12.24 | $12.24 | $12.09 | $12.17 | $12.17 | 372,884 |
| 2023-06-29 | $11.97 | $12.11 | $11.88 | $12.10 | $12.10 | 360,881 |
| 2023-06-28 | $12.38 | $12.45 | $12.18 | $12.44 | $12.01 | 346,434 |
| 2023-06-27 | $12.25 | $12.39 | $12.09 | $12.38 | $11.96 | 381,550 |
| 2023-06-26 | $11.97 | $12.25 | $11.88 | $12.16 | $11.74 | 482,354 |
| 2023-06-23 | $11.90 | $12.00 | $11.81 | $11.91 | $11.50 | 732,674 |
| 2023-06-22 | $12.26 | $12.26 | $11.97 | $12.07 | $11.66 | 355,966 |
| 2023-06-21 | $12.30 | $12.42 | $12.12 | $12.30 | $11.88 | 316,775 |
| 2023-06-20 | $12.42 | $12.42 | $12.19 | $12.30 | $11.88 | 338,532 |
| 2023-06-16 | $12.50 | $12.58 | $12.24 | $12.41 | $11.98 | 1,349,934 |
| 2023-06-15 | $11.93 | $12.36 | $11.90 | $12.33 | $11.91 | 627,096 |
| 2023-06-14 | $12.09 | $12.20 | $11.86 | $12.00 | $11.59 | 394,947 |
| 2023-06-13 | $11.89 | $12.10 | $11.86 | $12.04 | $11.63 | 549,320 |
| 2023-06-12 | $11.80 | $11.90 | $11.64 | $11.80 | $11.40 | 381,449 |
| 2023-06-09 | $12.11 | $12.11 | $11.75 | $11.82 | $11.41 | 236,788 |
| 2023-06-08 | $12.24 | $12.24 | $11.95 | $12.08 | $11.67 | 346,889 |
| 2023-06-07 | $12.17 | $12.39 | $12.09 | $12.26 | $11.84 | 470,193 |
| 2023-06-06 | $11.64 | $12.21 | $11.61 | $12.09 | $11.68 | 401,415 |
| 2023-06-05 | $11.76 | $11.77 | $11.50 | $11.71 | $11.31 | 222,700 |
| 2023-06-02 | $11.55 | $11.90 | $11.49 | $11.81 | $11.81 | 409,321 |
| 2023-06-01 | $11.22 | $11.42 | $11.01 | $11.38 | $11.38 | 343,216 |
| 2023-05-31 | $11.17 | $11.28 | $11.07 | $11.23 | $11.23 | 482,864 |
| 2023-05-30 | $11.17 | $11.37 | $11.14 | $11.25 | $11.25 | 325,379 |
| 2023-05-26 | $10.90 | $11.18 | $10.77 | $11.10 | $11.10 | 343,085 |
| 2023-05-25 | $11.17 | $11.17 | $10.74 | $10.89 | $10.89 | 265,195 |
| 2023-05-24 | $11.19 | $11.29 | $11.05 | $11.21 | $11.21 | 344,381 |
| 2023-05-23 | $11.03 | $11.57 | $11.03 | $11.30 | $11.30 | 404,726 |
| 2023-05-22 | $10.92 | $11.10 | $10.81 | $11.04 | $11.04 | 542,925 |
| 2023-05-19 | $11.02 | $11.04 | $10.75 | $10.81 | $10.81 | 685,062 |
| 2023-05-18 | $10.74 | $10.98 | $10.66 | $10.90 | $10.90 | 451,363 |
| 2023-05-17 | $10.40 | $10.80 | $10.38 | $10.79 | $10.79 | 369,115 |
| 2023-05-16 | $10.48 | $10.54 | $10.29 | $10.31 | $10.31 | 490,891 |
| 2023-05-15 | $10.16 | $10.44 | $10.10 | $10.43 | $10.43 | 455,929 |
| 2023-05-12 | $10.20 | $10.35 | $10.06 | $10.10 | $10.10 | 323,930 |
| 2023-05-11 | $10.00 | $10.16 | $9.94 | $10.14 | $10.14 | 506,437 |
| 2023-05-10 | $10.39 | $10.39 | $10.07 | $10.16 | $10.16 | 390,973 |
| 2023-05-09 | $10.10 | $10.35 | $9.98 | $10.19 | $10.19 | 596,344 |
| 2023-05-08 | $10.45 | $10.58 | $10.13 | $10.19 | $10.19 | 489,094 |
| 2023-05-05 | $10.37 | $10.54 | $10.18 | $10.32 | $10.32 | 369,097 |
| 2023-05-04 | $10.30 | $10.39 | $10.06 | $10.11 | $10.11 | 533,934 |
| 2023-05-03 | $10.50 | $10.77 | $10.42 | $10.45 | $10.45 | 639,818 |
| 2023-05-02 | $10.51 | $10.56 | $10.12 | $10.41 | $10.41 | 745,953 |
| 2023-05-01 | $10.66 | $10.80 | $10.37 | $10.40 | $10.40 | 603,299 |
| 2023-04-28 | $10.70 | $10.91 | $10.61 | $10.74 | $10.74 | 453,624 |
| 2023-04-27 | $10.49 | $10.81 | $10.48 | $10.68 | $10.68 | 578,014 |
| 2023-04-26 | $10.25 | $10.68 | $10.25 | $10.44 | $10.44 | 562,448 |
| 2023-04-25 | $11.20 | $11.29 | $10.14 | $10.38 | $10.38 | 1,079,344 |
| 2023-04-24 | $11.32 | $11.37 | $10.98 | $11.12 | $11.12 | 623,114 |
| 2023-04-21 | $11.45 | $11.45 | $11.19 | $11.37 | $11.37 | 487,401 |
| 2023-04-20 | $11.47 | $11.51 | $11.30 | $11.44 | $11.44 | 453,238 |
| 2023-04-19 | $11.26 | $11.68 | $11.25 | $11.61 | $11.61 | 373,722 |
| 2023-04-18 | $11.55 | $11.55 | $11.21 | $11.36 | $11.36 | 361,608 |
| 2023-04-17 | $11.27 | $11.66 | $11.20 | $11.57 | $11.57 | 599,501 |
| 2023-04-14 | $11.33 | $11.56 | $11.13 | $11.29 | $11.29 | 615,781 |
| 2023-04-13 | $11.03 | $11.34 | $10.90 | $11.23 | $11.23 | 537,729 |
| 2023-04-12 | $11.18 | $11.24 | $10.91 | $11.08 | $11.08 | 448,783 |
| 2023-04-11 | $10.97 | $11.08 | $10.81 | $11.01 | $11.01 | 426,509 |
| 2023-04-10 | $11.00 | $11.04 | $10.48 | $10.86 | $10.86 | 912,189 |
| 2023-04-06 | $11.09 | $11.14 | $10.92 | $11.07 | $11.07 | 541,954 |
| 2023-04-05 | $10.93 | $11.17 | $10.85 | $11.06 | $11.06 | 569,755 |
| 2023-04-04 | $11.26 | $11.30 | $10.90 | $11.09 | $11.09 | 589,631 |
| 2023-04-03 | $11.33 | $11.53 | $11.16 | $11.22 | $11.22 | 557,164 |
| 2023-03-31 | $11.19 | $11.40 | $11.09 | $11.39 | $11.39 | 556,459 |
| 2023-03-30 | $11.06 | $11.12 | $10.91 | $11.10 | $11.10 | 501,019 |
| 2023-03-29 | $11.38 | $11.41 | $11.22 | $11.36 | $10.94 | 717,634 |
| 2023-03-28 | $11.12 | $11.30 | $10.94 | $11.24 | $10.82 | 557,883 |
| 2023-03-27 | $11.10 | $11.23 | $10.98 | $11.10 | $10.69 | 702,223 |
| 2023-03-24 | $10.24 | $10.83 | $10.10 | $10.83 | $10.43 | 737,868 |
| 2023-03-23 | $10.92 | $11.12 | $10.23 | $10.34 | $9.95 | 850,291 |
| 2023-03-22 | $11.27 | $11.32 | $10.78 | $10.80 | $10.40 | 824,831 |
| 2023-03-21 | $11.39 | $11.51 | $11.23 | $11.31 | $10.89 | 1,068,285 |
| 2023-03-20 | $11.17 | $11.41 | $11.09 | $11.13 | $10.71 | 822,250 |
| 2023-03-17 | $11.54 | $11.54 | $10.93 | $11.02 | $10.61 | 1,406,649 |
| 2023-03-16 | $11.51 | $11.78 | $11.31 | $11.61 | $11.18 | 690,927 |
| 2023-03-15 | $11.87 | $11.88 | $11.41 | $11.59 | $11.16 | 750,711 |
| 2023-03-14 | $12.49 | $12.65 | $12.11 | $12.25 | $11.79 | 680,467 |
| 2023-03-13 | $12.00 | $12.33 | $11.56 | $12.14 | $11.69 | 1,144,904 |
| 2023-03-10 | $12.91 | $12.95 | $12.19 | $12.24 | $11.78 | 709,832 |
| 2023-03-09 | $13.48 | $13.55 | $12.91 | $12.93 | $12.45 | 717,326 |
| 2023-03-08 | $13.96 | $14.05 | $13.33 | $13.48 | $12.98 | 517,156 |
| 2023-03-07 | $14.25 | $14.37 | $13.78 | $13.91 | $13.39 | 419,003 |
| 2023-03-06 | $14.23 | $14.35 | $14.19 | $14.23 | $13.70 | 416,126 |
| 2023-03-03 | $14.10 | $14.27 | $14.07 | $14.20 | $13.67 | 389,759 |
| 2023-03-02 | $13.92 | $14.04 | $13.80 | $13.99 | $13.47 | 466,590 |
| 2023-03-01 | $14.35 | $14.40 | $14.02 | $14.13 | $13.60 | 579,011 |
| 2023-02-28 | $14.61 | $14.78 | $14.49 | $14.50 | $13.96 | 639,958 |
| 2023-02-27 | $14.84 | $14.88 | $14.45 | $14.59 | $14.05 | 409,488 |
| 2023-02-24 | $14.75 | $14.85 | $14.48 | $14.67 | $14.67 | 421,817 |
| 2023-02-23 | $14.89 | $14.94 | $14.67 | $14.88 | $14.88 | 513,797 |
| 2023-02-22 | $14.71 | $15.04 | $14.71 | $14.83 | $14.83 | 397,047 |
| 2023-02-21 | $15.06 | $15.06 | $14.59 | $14.65 | $14.65 | 304,270 |
| 2023-02-17 | $15.36 | $15.36 | $15.00 | $15.19 | $15.19 | 416,859 |
| 2023-02-16 | $15.10 | $15.32 | $15.03 | $15.27 | $15.27 | 219,740 |
| 2023-02-15 | $15.05 | $15.32 | $14.96 | $15.29 | $15.29 | 238,932 |
| 2023-02-14 | $15.20 | $15.36 | $15.09 | $15.16 | $15.16 | 225,530 |
| 2023-02-13 | $15.08 | $15.36 | $14.96 | $15.28 | $15.28 | 360,272 |
| 2023-02-10 | $14.58 | $15.05 | $14.56 | $15.04 | $15.04 | 351,591 |
| 2023-02-09 | $15.10 | $15.17 | $14.48 | $14.55 | $14.55 | 533,568 |
| 2023-02-08 | $16.24 | $16.24 | $14.79 | $15.04 | $15.04 | 1,003,534 |
| 2023-02-07 | $15.69 | $16.04 | $15.65 | $15.87 | $15.87 | 402,896 |
| 2023-02-06 | $16.30 | $16.30 | $15.62 | $15.77 | $15.77 | 316,002 |
| 2023-02-03 | $16.23 | $16.41 | $16.13 | $16.39 | $16.39 | 333,860 |
| 2023-02-02 | $16.26 | $16.44 | $16.19 | $16.43 | $16.43 | 377,445 |
| 2023-02-01 | $15.86 | $16.30 | $15.75 | $16.20 | $16.20 | 446,498 |
| 2023-01-31 | $15.60 | $15.94 | $15.49 | $15.93 | $15.93 | 427,229 |
| 2023-01-30 | $15.46 | $15.58 | $15.28 | $15.41 | $15.41 | 240,544 |
| 2023-01-27 | $15.51 | $15.73 | $15.47 | $15.61 | $15.61 | 289,623 |
| 2023-01-26 | $15.54 | $15.58 | $15.32 | $15.44 | $15.44 | 188,919 |
| 2023-01-25 | $15.30 | $15.55 | $15.17 | $15.40 | $15.40 | 226,401 |
| 2023-01-24 | $15.57 | $15.57 | $15.36 | $15.36 | $15.36 | 195,210 |
| 2023-01-23 | $15.39 | $15.72 | $15.34 | $15.52 | $15.52 | 274,454 |
| 2023-01-20 | $15.17 | $15.40 | $15.02 | $15.38 | $15.38 | 293,238 |
| 2023-01-19 | $15.24 | $15.25 | $15.06 | $15.13 | $15.13 | 230,817 |
| 2023-01-18 | $15.57 | $15.65 | $15.29 | $15.32 | $15.32 | 272,755 |
| 2023-01-17 | $15.55 | $15.69 | $15.38 | $15.49 | $15.49 | 270,787 |
| 2023-01-13 | $15.13 | $15.50 | $15.06 | $15.49 | $15.49 | 258,095 |
| 2023-01-12 | $14.88 | $15.27 | $14.84 | $15.21 | $15.21 | 452,760 |
| 2023-01-11 | $14.70 | $14.88 | $14.65 | $14.79 | $14.79 | 445,059 |
| 2023-01-10 | $14.22 | $14.55 | $14.20 | $14.54 | $14.54 | 461,027 |
| 2023-01-09 | $14.50 | $14.64 | $14.17 | $14.21 | $14.21 | 726,539 |
| 2023-01-06 | $14.39 | $14.48 | $14.31 | $14.33 | $14.33 | 302,008 |
| 2023-01-05 | $14.40 | $14.51 | $14.27 | $14.28 | $14.28 | 212,515 |
| 2023-01-04 | $14.24 | $14.58 | $14.24 | $14.47 | $14.47 | 370,098 |
| 2023-01-03 | $14.05 | $14.29 | $14.00 | $14.22 | $14.22 | 458,765 |
| 2022-12-30 | $13.83 | $14.05 | $13.55 | $13.96 | $13.96 | 876,635 |
| 2022-12-29 | $13.80 | $13.93 | $13.61 | $13.83 | $13.83 | 657,782 |
| 2022-12-28 | $14.61 | $14.71 | $14.09 | $14.09 | $14.09 | 523,203 |
| 2022-12-27 | $14.71 | $14.81 | $14.57 | $14.63 | $14.63 | 428,428 |
| 2022-12-23 | $14.52 | $14.70 | $14.46 | $14.65 | $14.65 | 281,670 |
| 2022-12-22 | $14.59 | $14.72 | $14.31 | $14.56 | $14.56 | 408,297 |
| 2022-12-21 | $14.63 | $14.83 | $14.63 | $14.70 | $14.70 | 345,053 |
| 2022-12-20 | $14.54 | $14.55 | $14.24 | $14.45 | $14.45 | 444,798 |
| 2022-12-19 | $14.60 | $14.73 | $14.43 | $14.63 | $14.63 | 430,527 |
| 2022-12-16 | $15.07 | $15.17 | $14.46 | $14.55 | $14.55 | 1,912,833 |
| 2022-12-15 | $15.28 | $15.47 | $15.12 | $15.28 | $15.28 | 629,995 |
| 2022-12-14 | $15.80 | $15.97 | $15.63 | $15.77 | $15.77 | 449,746 |
| 2022-12-13 | $16.33 | $16.53 | $15.77 | $15.83 | $15.83 | 445,431 |
| 2022-12-12 | $15.54 | $15.81 | $15.38 | $15.80 | $15.80 | 523,117 |
| 2022-12-09 | $15.40 | $15.60 | $15.27 | $15.56 | $15.56 | 275,225 |
| 2022-12-08 | $15.48 | $15.63 | $15.41 | $15.47 | $15.47 | 309,708 |
| 2022-12-07 | $15.58 | $15.72 | $15.38 | $15.45 | $15.45 | 461,981 |
| 2022-12-06 | $15.85 | $15.86 | $15.49 | $15.66 | $15.66 | 386,044 |
| 2022-12-05 | $15.96 | $16.19 | $15.85 | $15.89 | $15.89 | 378,872 |
| 2022-12-02 | $16.00 | $16.22 | $15.73 | $16.11 | $16.11 | 371,673 |
| 2022-12-01 | $16.59 | $16.85 | $16.21 | $16.23 | $16.23 | 372,725 |
| 2022-11-30 | $16.40 | $16.56 | $16.03 | $16.55 | $16.55 | 496,898 |
| 2022-11-29 | $16.41 | $16.44 | $16.24 | $16.42 | $16.42 | 292,707 |
| 2022-11-28 | $16.55 | $16.64 | $16.30 | $16.39 | $16.39 | 294,629 |
| 2022-11-25 | $16.50 | $16.67 | $16.50 | $16.56 | $16.56 | 110,323 |
| 2022-11-23 | $16.39 | $16.65 | $16.34 | $16.51 | $16.51 | 323,369 |
| 2022-11-22 | $16.42 | $16.57 | $16.18 | $16.49 | $16.49 | 429,480 |
| 2022-11-21 | $16.04 | $16.35 | $15.96 | $16.35 | $16.35 | 616,177 |
| 2022-11-18 | $16.30 | $16.31 | $15.93 | $15.99 | $15.99 | 499,331 |
| 2022-11-17 | $16.18 | $16.22 | $15.73 | $16.04 | $16.04 | 573,276 |
| 2022-11-16 | $16.83 | $16.84 | $16.32 | $16.38 | $16.38 | 340,070 |
| 2022-11-15 | $17.41 | $17.41 | $16.90 | $16.94 | $16.94 | 466,286 |
| 2022-11-14 | $17.34 | $17.34 | $16.99 | $17.05 | $17.05 | 325,839 |
| 2022-11-11 | $17.59 | $17.62 | $17.29 | $17.33 | $17.33 | 509,004 |
| 2022-11-10 | $17.25 | $17.53 | $17.08 | $17.46 | $17.46 | 472,438 |
| 2022-11-09 | $16.94 | $16.94 | $16.53 | $16.66 | $16.66 | 604,104 |
| 2022-11-08 | $17.39 | $17.39 | $16.78 | $16.98 | $16.98 | 498,012 |
| 2022-11-07 | $17.26 | $17.41 | $17.02 | $17.29 | $17.29 | 436,830 |
| 2022-11-04 | $17.08 | $17.39 | $16.89 | $17.11 | $17.11 | 461,605 |
| 2022-11-03 | $16.89 | $16.91 | $16.55 | $16.85 | $16.85 | 362,718 |
| 2022-11-02 | $17.52 | $17.68 | $17.00 | $17.01 | $17.01 | 563,331 |
| 2022-11-01 | $17.65 | $17.67 | $17.34 | $17.57 | $17.57 | 411,186 |
| 2022-10-31 | $17.63 | $17.75 | $17.41 | $17.42 | $17.42 | 444,376 |
| 2022-10-28 | $17.22 | $17.80 | $17.11 | $17.78 | $17.78 | 600,658 |
| 2022-10-27 | $17.21 | $17.57 | $17.12 | $17.15 | $17.15 | 490,635 |
| 2022-10-26 | $16.78 | $17.29 | $16.61 | $17.07 | $17.07 | 495,892 |
| 2022-10-25 | $16.84 | $17.09 | $16.01 | $16.59 | $16.59 | 991,831 |
| 2022-10-24 | $16.93 | $17.10 | $16.60 | $16.91 | $16.91 | 615,331 |
| 2022-10-21 | $17.05 | $17.07 | $16.68 | $16.89 | $16.89 | 474,432 |
| 2022-10-20 | $17.10 | $17.25 | $16.88 | $16.91 | $16.91 | 351,449 |
| 2022-10-19 | $17.43 | $17.43 | $17.01 | $17.23 | $17.23 | 419,508 |
| 2022-10-18 | $17.76 | $17.99 | $17.42 | $17.61 | $17.61 | 360,091 |
| 2022-10-17 | $17.20 | $17.61 | $17.16 | $17.49 | $17.49 | 418,063 |
| 2022-10-14 | $17.64 | $17.86 | $16.92 | $16.95 | $16.95 | 514,400 |
| 2022-10-13 | $16.90 | $17.53 | $16.65 | $17.50 | $17.50 | 606,020 |
| 2022-10-12 | $17.23 | $17.24 | $16.84 | $17.10 | $17.10 | 505,022 |
| 2022-10-11 | $16.47 | $17.26 | $16.23 | $17.20 | $17.20 | 663,907 |
| 2022-10-10 | $16.84 | $16.98 | $16.37 | $16.43 | $16.43 | 505,722 |
| 2022-10-07 | $16.88 | $17.07 | $16.54 | $16.75 | $16.75 | 1,045,488 |
| 2022-10-06 | $17.22 | $17.35 | $16.87 | $16.98 | $16.98 | 1,187,907 |
| 2022-10-05 | $17.55 | $17.61 | $16.81 | $17.28 | $17.28 | 586,103 |
| 2022-10-04 | $16.81 | $17.78 | $16.81 | $17.78 | $17.78 | 1,070,113 |
| 2022-10-03 | $16.46 | $16.75 | $15.70 | $16.52 | $16.52 | 1,106,889 |
| 2022-09-30 | $16.23 | $16.68 | $16.18 | $16.25 | $16.25 | 956,934 |
| 2022-09-29 | $16.98 | $17.09 | $15.99 | $16.14 | $16.14 | 1,060,580 |
| 2022-09-28 | $17.37 | $17.74 | $17.25 | $17.58 | $17.12 | 834,538 |
| 2022-09-27 | $17.81 | $17.81 | $17.12 | $17.22 | $16.77 | 747,916 |
| 2022-09-26 | $18.06 | $18.14 | $17.22 | $17.41 | $16.96 | 920,568 |
| 2022-09-23 | $18.30 | $18.35 | $17.86 | $18.09 | $18.09 | 643,669 |
| 2022-09-22 | $19.11 | $19.13 | $18.52 | $18.55 | $18.55 | 445,247 |
| 2022-09-21 | $19.32 | $19.41 | $19.05 | $19.05 | $19.05 | 369,680 |
| 2022-09-20 | $19.23 | $19.39 | $19.10 | $19.18 | $19.18 | 333,552 |
| 2022-09-19 | $19.01 | $19.40 | $19.01 | $19.36 | $19.36 | 382,444 |
| 2022-09-16 | $19.22 | $19.33 | $19.02 | $19.20 | $19.20 | 3,082,349 |
| 2022-09-15 | $19.58 | $19.74 | $19.34 | $19.36 | $19.36 | 531,208 |
| 2022-09-14 | $19.59 | $19.75 | $19.55 | $19.61 | $19.61 | 620,033 |
| 2022-09-13 | $19.54 | $19.73 | $19.42 | $19.48 | $19.48 | 486,299 |
| 2022-09-12 | $19.75 | $19.99 | $19.71 | $19.83 | $19.83 | 403,125 |
| 2022-09-09 | $19.32 | $19.69 | $19.25 | $19.62 | $19.62 | 486,486 |
| 2022-09-08 | $19.03 | $19.34 | $19.00 | $19.25 | $19.25 | 351,045 |
| 2022-09-07 | $19.09 | $19.27 | $18.99 | $19.16 | $19.16 | 467,289 |
| 2022-09-06 | $19.07 | $19.44 | $19.02 | $19.17 | $19.17 | 799,465 |
| 2022-09-02 | $19.21 | $19.33 | $18.81 | $18.92 | $18.92 | 284,019 |
| 2022-09-01 | $19.23 | $19.36 | $18.78 | $19.04 | $19.04 | 477,696 |
| 2022-08-31 | $19.30 | $19.49 | $19.16 | $19.26 | $19.26 | 452,291 |
| 2022-08-30 | $19.64 | $19.64 | $19.21 | $19.23 | $19.23 | 446,412 |
| 2022-08-29 | $19.49 | $19.66 | $19.45 | $19.59 | $19.59 | 378,987 |
| 2022-08-26 | $19.90 | $19.98 | $19.57 | $19.59 | $19.59 | 431,923 |
| 2022-08-25 | $19.51 | $19.80 | $19.47 | $19.80 | $19.80 | 407,554 |
| 2022-08-24 | $19.45 | $19.53 | $19.35 | $19.44 | $19.44 | 201,010 |
| 2022-08-23 | $19.23 | $19.42 | $19.21 | $19.34 | $19.34 | 320,817 |
| 2022-08-22 | $19.41 | $19.48 | $19.12 | $19.15 | $19.15 | 463,856 |
| 2022-08-19 | $19.60 | $19.63 | $19.49 | $19.57 | $19.57 | 270,763 |
| 2022-08-18 | $19.73 | $19.79 | $19.58 | $19.63 | $19.63 | 246,965 |
| 2022-08-17 | $19.75 | $19.81 | $19.57 | $19.68 | $19.68 | 250,756 |
| 2022-08-16 | $19.78 | $19.84 | $19.66 | $19.83 | $19.83 | 350,752 |
| 2022-08-15 | $19.75 | $19.88 | $19.70 | $19.87 | $19.87 | 378,952 |
| 2022-08-12 | $19.54 | $19.79 | $19.53 | $19.74 | $19.74 | 442,281 |
| 2022-08-11 | $19.59 | $19.67 | $19.51 | $19.54 | $19.54 | 221,523 |
| 2022-08-10 | $19.61 | $19.61 | $19.38 | $19.54 | $19.54 | 386,869 |
| 2022-08-09 | $19.47 | $19.53 | $19.33 | $19.43 | $19.43 | 271,183 |
| 2022-08-08 | $19.26 | $19.63 | $19.26 | $19.45 | $19.45 | 301,550 |
| 2022-08-05 | $19.09 | $19.28 | $19.05 | $19.26 | $19.26 | 255,186 |
| 2022-08-04 | $19.15 | $19.28 | $19.06 | $19.24 | $19.24 | 371,961 |
| 2022-08-03 | $19.11 | $19.22 | $18.99 | $19.12 | $19.12 | 296,451 |
| 2022-08-02 | $19.35 | $19.35 | $18.95 | $18.99 | $18.99 | 350,595 |
| 2022-08-01 | $19.52 | $19.57 | $19.30 | $19.43 | $19.43 | 406,567 |
| 2022-07-29 | $19.41 | $19.55 | $19.35 | $19.49 | $19.49 | 526,098 |
| 2022-07-28 | $19.29 | $19.58 | $19.23 | $19.54 | $19.54 | 458,302 |
| 2022-07-27 | $18.96 | $19.31 | $18.85 | $19.24 | $19.24 | 521,410 |
| 2022-07-26 | $18.64 | $18.97 | $18.64 | $18.80 | $18.80 | 482,638 |
| 2022-07-25 | $18.83 | $18.88 | $18.69 | $18.70 | $18.70 | 370,954 |
| 2022-07-22 | $18.86 | $18.88 | $18.62 | $18.83 | $18.83 | 327,591 |
| 2022-07-21 | $18.34 | $18.75 | $18.34 | $18.73 | $18.73 | 528,103 |
| 2022-07-20 | $18.40 | $18.55 | $18.29 | $18.46 | $18.46 | 279,480 |
| 2022-07-19 | $18.25 | $18.46 | $18.17 | $18.40 | $18.40 | 498,950 |
| 2022-07-18 | $18.03 | $18.12 | $17.82 | $17.98 | $17.98 | 378,764 |
| 2022-07-15 | $18.03 | $18.05 | $17.55 | $17.97 | $17.97 | 347,181 |
| 2022-07-14 | $17.65 | $17.78 | $17.49 | $17.69 | $17.69 | 369,912 |
| 2022-07-13 | $17.72 | $17.99 | $17.61 | $17.93 | $17.93 | 266,372 |
| 2022-07-12 | $17.81 | $18.00 | $17.73 | $17.85 | $17.85 | 270,888 |
| 2022-07-11 | $17.81 | $17.91 | $17.68 | $17.81 | $17.81 | 273,648 |
| 2022-07-08 | $17.83 | $17.87 | $17.61 | $17.81 | $17.81 | 277,244 |
| 2022-07-07 | $17.78 | $17.93 | $17.70 | $17.76 | $17.76 | 375,553 |
| 2022-07-06 | $17.95 | $18.03 | $17.39 | $17.60 | $17.60 | 606,833 |
| 2022-07-05 | $17.51 | $17.90 | $17.41 | $17.90 | $17.90 | 670,435 |
| 2022-07-01 | $17.44 | $17.76 | $17.41 | $17.71 | $17.71 | 546,878 |
| 2022-06-30 | $17.26 | $17.53 | $17.22 | $17.45 | $17.45 | 714,173 |
| 2022-06-29 | $17.47 | $17.57 | $17.36 | $17.45 | $17.45 | 749,916 |
| 2022-06-28 | $18.16 | $18.26 | $17.93 | $17.98 | $17.55 | 708,897 |
| 2022-06-27 | $17.96 | $18.23 | $17.91 | $17.97 | $17.54 | 658,208 |
| 2022-06-24 | $17.71 | $18.22 | $17.71 | $17.77 | $17.34 | 3,270,527 |
| 2022-06-23 | $17.45 | $17.89 | $17.45 | $17.64 | $17.22 | 694,625 |
| 2022-06-22 | $17.55 | $17.84 | $17.43 | $17.48 | $17.06 | 1,234,001 |
| 2022-06-21 | $17.66 | $17.90 | $17.58 | $17.62 | $17.20 | 735,545 |
| 2022-06-17 | $17.10 | $17.51 | $16.95 | $17.36 | $16.94 | 2,371,416 |
| 2022-06-16 | $16.90 | $17.09 | $16.59 | $16.95 | $16.54 | 1,275,470 |
| 2022-06-15 | $17.01 | $17.51 | $16.87 | $17.27 | $16.85 | 1,233,835 |
| 2022-06-14 | $16.79 | $17.01 | $16.47 | $16.93 | $16.52 | 1,589,933 |
| 2022-06-13 | $17.83 | $17.87 | $16.78 | $16.82 | $16.42 | 2,139,278 |
| 2022-06-10 | $18.56 | $18.68 | $18.06 | $18.23 | $17.79 | 1,257,230 |
| 2022-06-09 | $19.17 | $19.17 | $18.82 | $18.85 | $18.40 | 869,246 |
| 2022-06-08 | $19.35 | $19.43 | $19.10 | $19.17 | $18.71 | 607,169 |
| 2022-06-07 | $19.13 | $19.46 | $19.08 | $19.46 | $18.99 | 1,012,068 |
| 2022-06-06 | $19.32 | $19.45 | $19.05 | $19.21 | $18.75 | 1,396,340 |
| 2022-06-03 | $19.41 | $19.50 | $19.06 | $19.13 | $18.67 | 6,689,538 |
| 2022-06-02 | $20.69 | $20.72 | $20.34 | $20.63 | $20.13 | 506,967 |
| 2022-06-01 | $20.40 | $20.70 | $20.21 | $20.65 | $20.15 | 516,193 |
| 2022-05-31 | $20.43 | $20.50 | $20.24 | $20.42 | $19.93 | 709,835 |
| 2022-05-27 | $20.24 | $20.60 | $20.23 | $20.46 | $19.97 | 435,756 |
| 2022-05-26 | $20.11 | $20.31 | $20.10 | $20.22 | $19.73 | 400,678 |
| 2022-05-25 | $20.04 | $20.18 | $19.88 | $19.99 | $19.51 | 346,604 |
| 2022-05-24 | $19.85 | $20.07 | $19.55 | $20.02 | $19.54 | 452,305 |
| 2022-05-23 | $19.37 | $19.89 | $19.31 | $19.81 | $19.33 | 690,443 |
| 2022-05-20 | $19.42 | $19.42 | $18.97 | $19.19 | $18.73 | 230,476 |
| 2022-05-19 | $19.19 | $19.51 | $19.17 | $19.28 | $18.82 | 524,346 |
| 2022-05-18 | $19.76 | $19.82 | $19.26 | $19.38 | $18.91 | 364,162 |
| 2022-05-17 | $19.54 | $19.83 | $19.48 | $19.79 | $19.31 | 271,332 |
| 2022-05-16 | $19.34 | $19.60 | $19.18 | $19.52 | $19.05 | 320,436 |
| 2022-05-13 | $19.00 | $19.40 | $18.91 | $19.32 | $18.86 | 542,966 |
| 2022-05-12 | $18.78 | $18.89 | $18.53 | $18.86 | $18.41 | 442,292 |
| 2022-05-11 | $19.02 | $19.27 | $18.84 | $18.88 | $18.43 | 332,477 |
| 2022-05-10 | $18.96 | $19.26 | $18.56 | $18.93 | $18.47 | 373,925 |
| 2022-05-09 | $19.39 | $19.43 | $18.77 | $18.87 | $18.42 | 403,243 |
| 2022-05-06 | $19.44 | $19.67 | $19.32 | $19.54 | $19.07 | 447,507 |
| 2022-05-05 | $19.64 | $19.72 | $19.35 | $19.52 | $19.05 | 349,336 |
| 2022-05-04 | $19.41 | $19.80 | $19.27 | $19.74 | $19.27 | 399,090 |
| 2022-05-03 | $18.89 | $19.36 | $18.81 | $19.29 | $18.83 | 373,016 |
| 2022-05-02 | $19.19 | $19.36 | $18.58 | $18.83 | $18.38 | 857,497 |
| 2022-04-29 | $19.61 | $19.61 | $18.97 | $19.00 | $18.54 | 579,314 |
| 2022-04-28 | $19.27 | $19.69 | $19.20 | $19.61 | $19.14 | 469,061 |
| 2022-04-27 | $19.35 | $19.52 | $19.26 | $19.29 | $18.83 | 540,737 |
| 2022-04-26 | $19.57 | $19.88 | $19.36 | $19.38 | $18.91 | 490,344 |
| 2022-04-25 | $19.75 | $19.85 | $19.57 | $19.70 | $19.23 | 663,376 |
| 2022-04-22 | $20.08 | $20.08 | $19.77 | $19.91 | $19.43 | 600,247 |
| 2022-04-21 | $20.46 | $20.57 | $20.10 | $20.10 | $19.62 | 417,468 |
| 2022-04-20 | $20.06 | $20.50 | $20.03 | $20.28 | $19.79 | 398,329 |
| 2022-04-19 | $20.51 | $20.69 | $19.99 | $19.99 | $19.51 | 874,297 |
| 2022-04-18 | $21.00 | $21.12 | $20.49 | $20.54 | $20.05 | 453,449 |
| 2022-04-14 | $20.90 | $21.13 | $20.88 | $21.01 | $20.50 | 368,508 |
| 2022-04-13 | $20.61 | $20.87 | $20.60 | $20.84 | $20.34 | 279,420 |
| 2022-04-12 | $20.43 | $20.73 | $20.42 | $20.57 | $20.08 | 477,781 |
| 2022-04-11 | $20.20 | $20.49 | $20.20 | $20.36 | $19.87 | 397,159 |
| 2022-04-08 | $20.13 | $20.35 | $20.08 | $20.18 | $19.69 | 463,203 |
| 2022-04-07 | $20.48 | $20.50 | $20.16 | $20.18 | $19.69 | 450,914 |
| 2022-04-06 | $20.55 | $20.60 | $20.35 | $20.45 | $19.96 | 351,347 |
| 2022-04-05 | $20.62 | $20.83 | $20.49 | $20.56 | $20.07 | 417,305 |
| 2022-04-04 | $20.91 | $20.91 | $20.44 | $20.71 | $20.21 | 352,940 |
| 2022-04-01 | $20.69 | $20.89 | $20.59 | $20.87 | $20.37 | 629,330 |
| 2022-03-31 | $20.50 | $20.73 | $20.50 | $20.61 | $20.11 | 346,273 |
| 2022-03-30 | $20.63 | $20.70 | $20.48 | $20.51 | $20.02 | 331,679 |
| 2022-03-29 | $21.11 | $21.17 | $20.90 | $21.06 | $20.13 | 447,373 |
| 2022-03-28 | $21.06 | $21.10 | $20.84 | $20.92 | $20.00 | 321,084 |
| 2022-03-25 | $20.72 | $21.07 | $20.69 | $21.07 | $20.14 | 380,755 |
| 2022-03-24 | $20.61 | $20.70 | $20.50 | $20.65 | $19.74 | 234,441 |
| 2022-03-23 | $20.56 | $20.71 | $20.54 | $20.56 | $19.65 | 379,601 |
| 2022-03-22 | $20.64 | $20.72 | $20.55 | $20.60 | $19.69 | 449,446 |
| 2022-03-21 | $20.37 | $20.66 | $20.32 | $20.50 | $19.60 | 330,792 |
| 2022-03-18 | $20.19 | $20.40 | $20.06 | $20.29 | $19.40 | 811,805 |
| 2022-03-17 | $19.96 | $20.19 | $19.82 | $20.19 | $19.30 | 363,422 |
| 2022-03-16 | $19.89 | $20.03 | $19.66 | $19.89 | $19.01 | 461,730 |
| 2022-03-15 | $19.70 | $19.88 | $19.66 | $19.78 | $18.91 | 373,632 |
| 2022-03-14 | $19.89 | $19.93 | $19.52 | $19.68 | $18.81 | 424,829 |
| 2022-03-11 | $19.82 | $19.97 | $19.75 | $19.80 | $18.93 | 495,129 |
| 2022-03-10 | $19.94 | $20.10 | $19.61 | $19.79 | $18.92 | 645,499 |
| 2022-03-09 | $20.20 | $20.40 | $20.08 | $20.10 | $19.21 | 852,329 |
| 2022-03-08 | $20.27 | $20.50 | $19.91 | $20.09 | $19.20 | 999,537 |
| 2022-03-07 | $20.69 | $20.70 | $20.07 | $20.07 | $19.19 | 990,221 |
| 2022-03-04 | $20.68 | $20.75 | $20.57 | $20.69 | $19.78 | 1,019,327 |
| 2022-03-03 | $20.66 | $20.88 | $20.59 | $20.82 | $19.90 | 5,136,846 |
| 2022-03-02 | $21.55 | $21.75 | $21.47 | $21.69 | $20.73 | 538,567 |
| 2022-03-01 | $21.51 | $21.58 | $21.09 | $21.44 | $20.49 | 435,273 |
| 2022-02-28 | $21.30 | $21.52 | $21.25 | $21.47 | $20.52 | 479,509 |
| 2022-02-25 | $21.22 | $21.56 | $21.11 | $21.44 | $20.49 | 577,530 |
| 2022-02-24 | $20.84 | $21.18 | $20.55 | $21.10 | $20.17 | 586,002 |
| 2022-02-23 | $20.97 | $21.06 | $20.70 | $20.96 | $20.04 | 616,489 |
| 2022-02-22 | $21.18 | $21.18 | $20.75 | $20.87 | $19.95 | 355,214 |
| 2022-02-18 | $20.98 | $21.17 | $20.98 | $21.15 | $20.22 | 335,504 |
| 2022-02-17 | $21.35 | $21.35 | $20.98 | $21.04 | $20.11 | 347,367 |
| 2022-02-16 | $20.79 | $21.43 | $20.77 | $21.35 | $20.41 | 597,302 |
| 2022-02-15 | $20.81 | $20.94 | $20.71 | $20.86 | $19.94 | 342,248 |
| 2022-02-14 | $20.83 | $20.88 | $20.55 | $20.68 | $19.77 | 482,581 |
| 2022-02-11 | $20.72 | $21.02 | $20.72 | $20.88 | $19.96 | 401,077 |
| 2022-02-10 | $21.06 | $21.34 | $20.72 | $20.74 | $19.83 | 733,333 |
| 2022-02-09 | $21.38 | $21.43 | $21.00 | $21.11 | $20.18 | 739,783 |
| 2022-02-08 | $21.11 | $21.31 | $20.91 | $21.21 | $20.27 | 560,624 |
| 2022-02-07 | $21.06 | $21.25 | $21.02 | $21.11 | $20.18 | 355,824 |
| 2022-02-04 | $21.00 | $21.10 | $20.54 | $21.09 | $20.16 | 600,005 |
| 2022-02-03 | $21.26 | $21.26 | $20.98 | $21.12 | $20.19 | 638,743 |
| 2022-02-02 | $21.20 | $21.33 | $21.09 | $21.31 | $20.37 | 322,858 |
| 2022-02-01 | $21.33 | $21.40 | $21.05 | $21.21 | $20.27 | 257,042 |
| 2022-01-31 | $21.19 | $21.45 | $21.13 | $21.34 | $20.40 | 308,348 |
| 2022-01-28 | $21.06 | $21.27 | $20.87 | $21.27 | $20.33 | 431,762 |
| 2022-01-27 | $21.35 | $21.53 | $21.03 | $21.13 | $20.20 | 381,826 |
| 2022-01-26 | $21.65 | $21.79 | $21.05 | $21.27 | $20.33 | 408,430 |
| 2022-01-25 | $21.13 | $21.50 | $20.84 | $21.41 | $20.47 | 531,921 |
| 2022-01-24 | $21.00 | $21.32 | $20.51 | $21.24 | $20.30 | 627,698 |
| 2022-01-21 | $21.50 | $21.74 | $21.29 | $21.32 | $20.38 | 440,275 |
| 2022-01-20 | $21.89 | $22.02 | $21.51 | $21.53 | $20.58 | 328,265 |
| 2022-01-19 | $22.13 | $22.20 | $21.86 | $21.88 | $20.92 | 280,070 |
| 2022-01-18 | $22.13 | $22.40 | $21.99 | $22.00 | $21.03 | 433,952 |
| 2022-01-14 | $22.13 | $22.23 | $21.97 | $22.18 | $21.20 | 313,071 |
| 2022-01-13 | $22.20 | $22.44 | $22.10 | $22.18 | $21.20 | 416,488 |
| 2022-01-12 | $22.00 | $22.20 | $21.90 | $22.14 | $21.16 | 572,403 |
| 2022-01-11 | $21.74 | $21.93 | $21.58 | $21.88 | $20.92 | 450,754 |
| 2022-01-10 | $21.75 | $21.84 | $21.57 | $21.64 | $20.69 | 419,539 |
| 2022-01-07 | $21.60 | $21.86 | $21.58 | $21.68 | $20.72 | 427,521 |
| 2022-01-06 | $21.34 | $21.64 | $21.34 | $21.50 | $20.55 | 386,712 |
| 2022-01-05 | $21.58 | $21.63 | $21.38 | $21.44 | $20.49 | 481,280 |
| 2022-01-04 | $21.34 | $21.74 | $21.21 | $21.34 | $20.40 | 448,464 |
| 2022-01-03 | $20.97 | $21.35 | $20.97 | $21.22 | $20.28 | 381,496 |
| 2021-12-31 | $20.82 | $20.94 | $20.77 | $20.83 | $19.91 | 221,545 |
| 2021-12-30 | $20.88 | $21.17 | $20.77 | $20.83 | $19.91 | 241,701 |
| 2021-12-29 | $21.29 | $21.37 | $21.14 | $21.33 | $19.98 | 234,223 |
| 2021-12-28 | $21.38 | $21.56 | $21.29 | $21.31 | $19.96 | 231,683 |
| 2021-12-27 | $21.29 | $21.39 | $21.10 | $21.38 | $20.02 | 381,844 |
| 2021-12-23 | $21.21 | $21.45 | $21.11 | $21.26 | $19.91 | 234,370 |
| 2021-12-22 | $21.14 | $21.37 | $21.01 | $21.26 | $19.91 | 342,756 |
| 2021-12-21 | $20.45 | $21.07 | $20.34 | $21.06 | $19.72 | 766,390 |
| 2021-12-20 | $20.44 | $20.50 | $19.90 | $20.27 | $18.98 | 726,996 |
| 2021-12-17 | $20.70 | $20.84 | $20.47 | $20.65 | $19.34 | 1,989,890 |
| 2021-12-16 | $20.88 | $20.99 | $20.55 | $20.63 | $19.32 | 759,243 |
| 2021-12-15 | $20.59 | $20.88 | $20.38 | $20.78 | $19.46 | 679,876 |
| 2021-12-14 | $20.70 | $20.90 | $20.41 | $20.47 | $19.17 | 449,003 |
| 2021-12-13 | $21.02 | $21.09 | $20.59 | $20.88 | $19.56 | 500,842 |
| 2021-12-10 | $21.49 | $21.52 | $20.99 | $21.06 | $19.72 | 489,028 |
| 2021-12-09 | $21.27 | $21.61 | $21.17 | $21.42 | $20.06 | 318,055 |
| 2021-12-08 | $21.40 | $21.76 | $21.33 | $21.42 | $20.06 | 251,867 |
| 2021-12-07 | $21.55 | $21.70 | $21.41 | $21.48 | $20.12 | 369,347 |
| 2021-12-06 | $20.92 | $21.61 | $20.92 | $21.44 | $20.08 | 512,020 |
| 2021-12-03 | $21.06 | $21.08 | $20.56 | $20.77 | $19.45 | 424,981 |
| 2021-12-02 | $20.48 | $21.03 | $20.41 | $20.88 | $19.56 | 504,989 |
| 2021-12-01 | $20.88 | $21.02 | $20.27 | $20.37 | $19.08 | 602,269 |
| 2021-11-30 | $20.85 | $20.92 | $20.54 | $20.63 | $19.32 | 541,232 |
| 2021-11-29 | $21.35 | $21.45 | $20.72 | $20.92 | $19.59 | 520,837 |
| 2021-11-26 | $21.43 | $21.43 | $20.83 | $21.19 | $19.85 | 357,867 |
| 2021-11-24 | $21.25 | $21.69 | $21.24 | $21.55 | $20.18 | 235,074 |
| 2021-11-23 | $21.51 | $21.60 | $21.24 | $21.30 | $19.95 | 458,675 |
| 2021-11-22 | $21.57 | $21.67 | $21.43 | $21.51 | $20.15 | 315,867 |
| 2021-11-19 | $21.60 | $21.60 | $21.11 | $21.46 | $20.10 | 433,494 |
| 2021-11-18 | $21.83 | $21.92 | $21.47 | $21.82 | $20.44 | 322,415 |
| 2021-11-17 | $21.87 | $21.90 | $21.66 | $21.79 | $20.41 | 336,359 |
| 2021-11-16 | $22.00 | $22.00 | $21.80 | $21.95 | $20.56 | 305,772 |
| 2021-11-15 | $21.84 | $22.01 | $21.76 | $22.00 | $20.60 | 379,699 |
| 2021-11-12 | $22.02 | $22.02 | $21.62 | $21.62 | $20.25 | 328,914 |
| 2021-11-11 | $21.86 | $22.05 | $21.75 | $22.00 | $20.60 | 312,900 |
| 2021-11-10 | $21.82 | $21.97 | $21.75 | $21.90 | $20.51 | 402,626 |
| 2021-11-09 | $21.73 | $21.84 | $21.69 | $21.79 | $20.41 | 506,166 |
| 2021-11-08 | $21.92 | $21.92 | $21.72 | $21.77 | $20.39 | 288,875 |
| 2021-11-05 | $21.79 | $21.99 | $21.63 | $21.83 | $20.45 | 589,369 |
| 2021-11-04 | $21.72 | $21.84 | $21.50 | $21.60 | $20.23 | 286,153 |
| 2021-11-03 | $21.67 | $21.85 | $21.63 | $21.70 | $20.32 | 258,169 |
| 2021-11-02 | $22.00 | $22.02 | $21.63 | $21.65 | $20.28 | 441,062 |
| 2021-11-01 | $21.70 | $22.01 | $21.60 | $21.99 | $20.60 | 627,986 |
| 2021-10-29 | $22.02 | $22.02 | $21.66 | $21.71 | $20.33 | 753,138 |
| 2021-10-28 | $21.76 | $22.00 | $21.60 | $21.98 | $20.59 | 3,647,266 |
| 2021-10-27 | $22.80 | $23.06 | $22.76 | $22.85 | $21.40 | 387,732 |
| 2021-10-26 | $23.15 | $23.40 | $22.72 | $22.79 | $21.34 | 405,705 |
| 2021-10-25 | $22.30 | $22.74 | $22.30 | $22.60 | $21.17 | 263,607 |
| 2021-10-22 | $22.55 | $22.59 | $22.26 | $22.29 | $20.88 | 154,420 |
| 2021-10-21 | $22.49 | $22.65 | $22.45 | $22.52 | $21.09 | 261,362 |
| 2021-10-20 | $22.13 | $22.46 | $22.13 | $22.46 | $21.04 | 154,693 |
| 2021-10-19 | $22.33 | $22.40 | $22.09 | $22.12 | $20.72 | 233,089 |
| 2021-10-18 | $21.87 | $22.24 | $21.85 | $22.21 | $20.80 | 180,573 |
| 2021-10-15 | $22.22 | $22.45 | $21.98 | $22.00 | $20.60 | 275,587 |
| 2021-10-14 | $22.21 | $22.30 | $21.99 | $22.08 | $20.68 | 212,851 |
| 2021-10-13 | $21.96 | $22.12 | $21.80 | $22.10 | $20.70 | 158,477 |
| 2021-10-12 | $21.98 | $22.09 | $21.82 | $21.91 | $20.52 | 234,649 |
| 2021-10-11 | $21.85 | $21.99 | $21.76 | $21.85 | $20.46 | 271,418 |
| 2021-10-08 | $21.63 | $21.84 | $21.56 | $21.69 | $20.31 | 176,340 |
| 2021-10-07 | $21.65 | $21.75 | $21.54 | $21.61 | $20.24 | 228,306 |
| 2021-10-06 | $21.40 | $21.61 | $21.27 | $21.61 | $20.24 | 178,815 |
| 2021-10-05 | $21.75 | $21.75 | $21.49 | $21.53 | $20.16 | 203,001 |
| 2021-10-04 | $21.32 | $21.68 | $21.29 | $21.58 | $20.21 | 297,739 |
| 2021-10-01 | $21.17 | $21.46 | $21.11 | $21.29 | $19.94 | 361,192 |
| 2021-09-30 | $21.33 | $21.44 | $21.09 | $21.10 | $19.76 | 251,653 |
| 2021-09-29 | $21.27 | $21.41 | $21.20 | $21.34 | $19.99 | 269,117 |
| 2021-09-28 | $21.86 | $21.94 | $21.71 | $21.83 | $20.04 | 490,987 |
| 2021-09-27 | $21.63 | $22.10 | $21.58 | $21.80 | $20.01 | 369,578 |
| 2021-09-24 | $21.67 | $21.72 | $21.54 | $21.61 | $19.84 | 293,483 |
| 2021-09-23 | $21.43 | $21.66 | $21.43 | $21.57 | $19.80 | 219,295 |
| 2021-09-22 | $21.37 | $21.58 | $21.31 | $21.39 | $19.64 | 345,660 |
| 2021-09-21 | $21.27 | $21.35 | $21.15 | $21.21 | $19.47 | 264,667 |
| 2021-09-20 | $21.01 | $21.12 | $20.80 | $21.09 | $19.36 | 462,693 |
| 2021-09-17 | $21.30 | $21.55 | $21.11 | $21.11 | $19.38 | 3,129,234 |
| 2021-09-16 | $21.32 | $21.47 | $21.22 | $21.27 | $19.53 | 393,684 |
| 2021-09-15 | $21.12 | $21.41 | $21.12 | $21.30 | $19.56 | 274,978 |
| 2021-09-14 | $21.34 | $21.46 | $21.17 | $21.23 | $19.49 | 361,338 |
| 2021-09-13 | $21.06 | $21.35 | $21.04 | $21.29 | $19.55 | 414,054 |
| 2021-09-10 | $21.22 | $21.33 | $21.00 | $21.01 | $19.29 | 425,515 |
| 2021-09-09 | $21.21 | $21.63 | $21.13 | $21.18 | $19.44 | 519,968 |
| 2021-09-08 | $21.60 | $21.88 | $21.27 | $21.29 | $19.55 | 351,630 |
| 2021-09-07 | $21.68 | $21.92 | $21.62 | $21.63 | $19.86 | 507,924 |
| 2021-09-03 | $21.54 | $21.72 | $21.49 | $21.72 | $19.94 | 222,401 |
| 2021-09-02 | $21.59 | $21.66 | $21.48 | $21.62 | $19.85 | 186,951 |
| 2021-09-01 | $21.38 | $21.74 | $21.28 | $21.62 | $19.85 | 282,306 |
| 2021-08-31 | $21.20 | $21.48 | $21.20 | $21.33 | $19.58 | 234,762 |
| 2021-08-30 | $21.33 | $21.36 | $21.10 | $21.27 | $19.53 | 201,048 |
| 2021-08-27 | $20.87 | $21.33 | $20.86 | $21.28 | $19.54 | 307,124 |
| 2021-08-26 | $20.96 | $21.13 | $20.89 | $20.91 | $19.20 | 207,579 |
| 2021-08-25 | $20.96 | $21.14 | $20.88 | $20.96 | $19.24 | 205,617 |
| 2021-08-24 | $20.69 | $21.09 | $20.69 | $20.97 | $19.25 | 279,400 |
| 2021-08-23 | $20.72 | $20.85 | $20.59 | $20.65 | $18.96 | 212,289 |
| 2021-08-20 | $20.22 | $20.64 | $20.09 | $20.59 | $18.90 | 296,794 |
| 2021-08-19 | $20.34 | $20.69 | $20.22 | $20.30 | $18.64 | 424,634 |
| 2021-08-18 | $20.83 | $20.86 | $20.61 | $20.68 | $18.99 | 287,500 |
| 2021-08-17 | $20.60 | $20.90 | $20.48 | $20.81 | $19.11 | 297,985 |
| 2021-08-16 | $20.80 | $20.89 | $20.65 | $20.73 | $19.03 | 264,130 |
| 2021-08-13 | $20.73 | $21.00 | $20.68 | $20.92 | $19.21 | 241,653 |
| 2021-08-12 | $20.92 | $20.94 | $20.52 | $20.68 | $18.99 | 444,838 |
| 2021-08-11 | $21.05 | $21.05 | $20.67 | $20.85 | $19.14 | 313,120 |
| 2021-08-10 | $20.98 | $21.24 | $20.80 | $21.06 | $19.33 | 473,542 |
| 2021-08-09 | $21.37 | $21.37 | $20.91 | $20.97 | $19.25 | 312,971 |
| 2021-08-06 | $21.43 | $21.65 | $21.14 | $21.38 | $19.63 | 394,471 |
| 2021-08-05 | $20.96 | $21.32 | $20.96 | $21.23 | $19.49 | 248,872 |
| 2021-08-04 | $20.76 | $21.06 | $20.70 | $20.86 | $19.15 | 328,622 |
| 2021-08-03 | $21.29 | $21.30 | $20.94 | $21.02 | $19.30 | 342,888 |
| 2021-08-02 | $21.36 | $21.72 | $21.15 | $21.23 | $19.49 | 344,464 |
| 2021-07-30 | $21.60 | $21.98 | $21.30 | $21.31 | $19.56 | 297,058 |
| 2021-07-29 | $21.55 | $21.90 | $21.51 | $21.80 | $20.01 | 402,019 |
| 2021-07-28 | $21.35 | $21.74 | $21.15 | $21.59 | $19.82 | 2,016,060 |
| 2021-07-27 | $21.00 | $21.28 | $20.23 | $21.14 | $19.41 | 806,267 |
| 2021-07-26 | $21.26 | $21.58 | $21.21 | $21.40 | $19.65 | 317,485 |
| 2021-07-23 | $21.09 | $21.24 | $21.06 | $21.18 | $19.44 | 242,031 |
| 2021-07-22 | $21.45 | $21.46 | $21.02 | $21.08 | $19.35 | 271,996 |
| 2021-07-21 | $21.23 | $21.56 | $21.12 | $21.49 | $19.73 | 375,759 |
| 2021-07-20 | $20.82 | $21.38 | $20.74 | $21.06 | $19.33 | 412,722 |
| 2021-07-19 | $20.96 | $20.96 | $20.53 | $20.79 | $19.09 | 388,988 |
| 2021-07-16 | $21.38 | $21.52 | $21.15 | $21.26 | $19.52 | 353,486 |
| 2021-07-15 | $21.04 | $21.36 | $20.93 | $21.24 | $19.50 | 335,893 |
| 2021-07-14 | $21.20 | $21.40 | $20.96 | $21.09 | $19.36 | 248,354 |
| 2021-07-13 | $21.49 | $21.49 | $21.01 | $21.12 | $19.39 | 287,235 |
| 2021-07-12 | $21.42 | $21.59 | $21.15 | $21.47 | $19.71 | 418,100 |
| 2021-07-09 | $21.15 | $21.49 | $21.09 | $21.42 | $19.67 | 418,464 |
| 2021-07-08 | $20.85 | $21.13 | $20.50 | $20.85 | $19.14 | 355,162 |
| 2021-07-07 | $21.33 | $21.34 | $21.00 | $21.05 | $19.33 | 256,306 |
| 2021-07-06 | $21.69 | $21.77 | $21.18 | $21.34 | $19.59 | 289,929 |
| 2021-07-02 | $21.93 | $21.94 | $21.65 | $21.69 | $19.91 | 217,974 |
| 2021-07-01 | $21.67 | $21.98 | $21.58 | $21.93 | $20.13 | 299,946 |
| 2021-06-30 | $21.56 | $21.72 | $21.52 | $21.63 | $19.86 | 358,664 |
| 2021-06-29 | $21.89 | $21.93 | $21.55 | $21.56 | $19.79 | 449,549 |
| 2021-06-28 | $22.62 | $22.62 | $22.06 | $22.36 | $20.13 | 414,003 |
| 2021-06-25 | $22.87 | $22.93 | $22.57 | $22.57 | $20.32 | 707,550 |
| 2021-06-24 | $22.66 | $22.82 | $22.38 | $22.76 | $20.49 | 328,709 |
| 2021-06-23 | $22.60 | $22.85 | $22.45 | $22.56 | $20.31 | 503,224 |
| 2021-06-22 | $22.69 | $22.83 | $22.38 | $22.60 | $20.34 | 256,133 |
| 2021-06-21 | $22.23 | $22.79 | $22.23 | $22.69 | $20.42 | 341,134 |
| 2021-06-18 | $22.55 | $22.62 | $22.05 | $22.17 | $19.96 | 1,219,003 |
| 2021-06-17 | $23.39 | $23.42 | $22.66 | $22.68 | $20.41 | 527,985 |
| 2021-06-16 | $22.81 | $23.21 | $22.79 | $23.16 | $20.85 | 518,330 |
| 2021-06-15 | $22.88 | $22.97 | $22.65 | $22.77 | $20.50 | 605,515 |
| 2021-06-14 | $22.55 | $23.03 | $22.49 | $22.87 | $20.59 | 647,725 |
| 2021-06-11 | $22.20 | $22.57 | $22.12 | $22.31 | $20.08 | 211,204 |
| 2021-06-10 | $22.90 | $22.91 | $22.22 | $22.23 | $20.01 | 519,012 |
| 2021-06-09 | $22.40 | $22.72 | $22.33 | $22.64 | $20.38 | 374,290 |
| 2021-06-08 | $22.18 | $22.51 | $22.06 | $22.33 | $20.10 | 444,016 |
| 2021-06-07 | $21.74 | $22.17 | $21.74 | $22.12 | $19.91 | 361,616 |
| 2021-06-04 | $21.76 | $21.86 | $21.45 | $21.72 | $19.55 | 282,550 |
| 2021-06-03 | $21.52 | $21.71 | $21.39 | $21.65 | $19.49 | 342,190 |
| 2021-06-02 | $21.75 | $21.86 | $21.53 | $21.59 | $19.43 | 364,790 |
| 2021-06-01 | $21.38 | $21.77 | $21.38 | $21.66 | $19.50 | 429,414 |
| 2021-05-28 | $21.27 | $21.43 | $21.15 | $21.38 | $19.24 | 325,232 |
| 2021-05-27 | $21.18 | $21.41 | $21.16 | $21.22 | $19.10 | 449,952 |
| 2021-05-26 | $20.80 | $21.13 | $20.58 | $21.10 | $18.76 | 351,269 |
| 2021-05-25 | $21.06 | $21.18 | $20.79 | $20.80 | $18.49 | 384,380 |
| 2021-05-24 | $20.63 | $21.05 | $20.44 | $21.02 | $18.69 | 480,668 |
| 2021-05-21 | $20.97 | $21.08 | $20.68 | $20.69 | $18.39 | 1,259,959 |
| 2021-05-20 | $20.71 | $21.01 | $20.48 | $20.86 | $18.54 | 812,580 |
| 2021-05-19 | $20.42 | $20.69 | $20.11 | $20.68 | $18.38 | 618,409 |
| 2021-05-18 | $20.58 | $20.80 | $20.33 | $20.53 | $18.25 | 743,008 |
| 2021-05-17 | $20.35 | $20.76 | $20.12 | $20.57 | $18.29 | 1,099,949 |
| 2021-05-14 | $19.92 | $20.32 | $19.86 | $20.30 | $18.05 | 723,683 |
| 2021-05-13 | $19.47 | $20.10 | $19.35 | $19.86 | $17.66 | 783,370 |
| 2021-05-12 | $20.00 | $20.05 | $19.32 | $19.39 | $17.24 | 1,064,789 |
| 2021-05-11 | $19.35 | $20.18 | $19.25 | $19.98 | $17.76 | 4,593,764 |
| 2021-05-10 | $21.11 | $21.29 | $20.95 | $21.13 | $18.78 | 301,063 |
| 2021-05-07 | $21.04 | $21.30 | $20.80 | $21.07 | $18.73 | 247,727 |
| 2021-05-06 | $21.03 | $21.19 | $20.81 | $21.17 | $18.82 | 206,258 |
| 2021-05-05 | $21.09 | $21.11 | $20.89 | $21.07 | $18.73 | 175,179 |
| 2021-05-04 | $21.27 | $21.40 | $20.95 | $21.17 | $18.82 | 220,569 |
| 2021-05-03 | $21.26 | $21.48 | $20.99 | $21.29 | $18.93 | 436,076 |
| 2021-04-30 | $21.11 | $21.43 | $21.09 | $21.10 | $18.76 | 418,155 |
| 2021-04-29 | $21.18 | $21.49 | $21.02 | $21.16 | $18.81 | 462,939 |
| 2021-04-28 | $20.56 | $21.14 | $20.42 | $21.08 | $18.74 | 551,054 |
| 2021-04-27 | $20.00 | $20.27 | $19.64 | $20.14 | $17.90 | 479,004 |
| 2021-04-26 | $19.87 | $20.02 | $19.62 | $19.63 | $17.45 | 254,183 |
| 2021-04-23 | $19.62 | $19.81 | $19.61 | $19.65 | $17.47 | 359,151 |
| 2021-04-22 | $19.70 | $19.78 | $19.55 | $19.71 | $17.52 | 179,661 |
| 2021-04-21 | $19.63 | $19.85 | $19.52 | $19.63 | $17.45 | 263,720 |
| 2021-04-20 | $19.51 | $19.65 | $19.33 | $19.61 | $17.43 | 260,195 |
| 2021-04-19 | $19.93 | $19.93 | $19.50 | $19.58 | $17.41 | 197,765 |
| 2021-04-16 | $19.85 | $19.96 | $19.75 | $19.86 | $17.66 | 180,782 |
| 2021-04-15 | $19.85 | $19.87 | $19.51 | $19.76 | $17.57 | 197,070 |
| 2021-04-14 | $19.81 | $19.95 | $19.64 | $19.69 | $17.50 | 199,187 |
| 2021-04-13 | $19.61 | $19.82 | $19.54 | $19.81 | $17.61 | 407,103 |
| 2021-04-12 | $19.10 | $19.56 | $19.01 | $19.55 | $17.38 | 497,179 |
| 2021-04-09 | $18.85 | $19.08 | $18.85 | $19.00 | $16.89 | 257,394 |
| 2021-04-08 | $18.83 | $18.99 | $18.75 | $18.92 | $16.82 | 237,825 |
| 2021-04-07 | $18.90 | $18.95 | $18.76 | $18.83 | $16.74 | 352,735 |
| 2021-04-06 | $18.79 | $18.96 | $18.73 | $18.90 | $16.80 | 284,666 |
| 2021-04-05 | $18.81 | $18.96 | $18.71 | $18.78 | $16.70 | 203,803 |
| 2021-04-01 | $18.40 | $18.70 | $18.39 | $18.70 | $16.62 | 240,958 |
| 2021-03-31 | $18.65 | $18.74 | $18.39 | $18.39 | $16.35 | 334,011 |
| 2021-03-30 | $18.47 | $18.79 | $18.44 | $18.66 | $16.59 | 262,766 |
| 2021-03-29 | $18.85 | $19.15 | $18.85 | $18.95 | $16.47 | 386,216 |
| 2021-03-26 | $18.85 | $19.02 | $18.82 | $18.95 | $16.47 | 327,898 |
| 2021-03-25 | $18.88 | $18.91 | $18.58 | $18.78 | $16.32 | 390,671 |
| 2021-03-24 | $18.73 | $19.20 | $18.73 | $18.81 | $16.35 | 337,627 |
| 2021-03-23 | $18.66 | $18.82 | $18.54 | $18.62 | $16.18 | 352,584 |
| 2021-03-22 | $18.77 | $18.87 | $18.56 | $18.72 | $16.27 | 268,676 |
| 2021-03-19 | $18.93 | $18.95 | $18.57 | $18.76 | $16.30 | 685,656 |
| 2021-03-18 | $19.19 | $19.36 | $18.87 | $18.99 | $16.50 | 270,703 |
| 2021-03-17 | $19.00 | $19.44 | $18.95 | $19.19 | $16.68 | 325,495 |
| 2021-03-16 | $19.08 | $19.14 | $18.93 | $18.98 | $16.49 | 216,827 |
| 2021-03-15 | $19.21 | $19.26 | $18.95 | $19.08 | $16.58 | 477,132 |
| 2021-03-12 | $19.19 | $19.39 | $19.09 | $19.15 | $16.64 | 262,255 |
| 2021-03-11 | $19.21 | $19.30 | $19.00 | $19.14 | $16.63 | 336,633 |
| 2021-03-10 | $18.80 | $19.17 | $18.79 | $19.09 | $16.59 | 408,128 |
| 2021-03-09 | $18.91 | $19.02 | $18.51 | $18.75 | $16.29 | 356,105 |
| 2021-03-08 | $18.76 | $19.15 | $18.76 | $18.91 | $16.43 | 337,434 |
| 2021-03-05 | $18.75 | $18.98 | $18.37 | $18.70 | $16.25 | 505,503 |
| 2021-03-04 | $18.84 | $19.05 | $18.43 | $18.58 | $16.15 | 334,262 |
| 2021-03-03 | $18.83 | $19.11 | $18.83 | $18.90 | $16.42 | 343,084 |
| 2021-03-02 | $18.93 | $19.24 | $18.79 | $18.83 | $16.36 | 499,230 |
| 2021-03-01 | $18.77 | $19.09 | $18.53 | $18.80 | $16.34 | 516,458 |
| 2021-02-26 | $18.44 | $18.60 | $18.24 | $18.43 | $16.01 | 391,079 |
| 2021-02-25 | $18.88 | $19.39 | $18.34 | $18.41 | $16.00 | 598,356 |
| 2021-02-24 | $18.55 | $19.25 | $18.44 | $18.94 | $16.46 | 906,719 |
| 2021-02-23 | $18.48 | $18.65 | $18.31 | $18.45 | $16.03 | 186,785 |
| 2021-02-22 | $18.56 | $18.73 | $18.45 | $18.50 | $16.08 | 212,421 |
| 2021-02-19 | $18.40 | $18.73 | $18.40 | $18.54 | $16.11 | 295,503 |
| 2021-02-18 | $18.42 | $18.51 | $18.30 | $18.37 | $15.96 | 159,960 |
| 2021-02-17 | $18.86 | $18.91 | $18.28 | $18.43 | $16.01 | 212,271 |
| 2021-02-16 | $18.80 | $19.10 | $18.75 | $18.91 | $16.43 | 296,518 |
| 2021-02-12 | $18.60 | $18.85 | $18.60 | $18.69 | $16.24 | 291,344 |
| 2021-02-11 | $18.27 | $18.72 | $18.25 | $18.63 | $16.19 | 439,482 |
| 2021-02-10 | $18.52 | $18.87 | $18.17 | $18.22 | $15.83 | 624,531 |
| 2021-02-09 | $18.70 | $18.70 | $18.19 | $18.21 | $15.82 | 380,749 |
| 2021-02-08 | $18.03 | $18.19 | $17.80 | $18.18 | $15.80 | 246,198 |
| 2021-02-05 | $17.94 | $18.44 | $17.94 | $17.97 | $15.62 | 456,185 |
| 2021-02-04 | $17.54 | $17.98 | $17.54 | $17.75 | $15.42 | 523,369 |
| 2021-02-03 | $18.19 | $18.19 | $17.41 | $17.41 | $15.13 | 509,669 |
| 2021-02-02 | $17.70 | $17.96 | $17.47 | $17.75 | $15.42 | 363,668 |
| 2021-02-01 | $17.34 | $17.52 | $17.10 | $17.50 | $15.21 | 196,429 |
| 2021-01-29 | $17.48 | $17.71 | $17.10 | $17.12 | $14.88 | 418,383 |
| 2021-01-28 | $17.41 | $17.48 | $17.17 | $17.44 | $15.15 | 217,342 |
| 2021-01-27 | $17.34 | $17.53 | $17.10 | $17.26 | $15.00 | 185,410 |
| 2021-01-26 | $17.89 | $17.98 | $17.45 | $17.49 | $15.20 | 155,798 |
| 2021-01-25 | $17.71 | $18.00 | $17.55 | $17.88 | $15.54 | 142,955 |
| 2021-01-22 | $17.75 | $17.92 | $17.58 | $17.89 | $15.55 | 121,105 |
| 2021-01-21 | $17.99 | $18.03 | $17.70 | $17.91 | $15.56 | 175,700 |
| 2021-01-20 | $18.01 | $18.22 | $17.84 | $17.86 | $15.52 | 155,075 |
| 2021-01-19 | $18.03 | $18.03 | $17.74 | $17.96 | $15.61 | 224,603 |
| 2021-01-15 | $18.14 | $18.24 | $17.90 | $17.96 | $15.61 | 125,399 |
| 2021-01-14 | $18.27 | $18.49 | $18.14 | $18.18 | $15.80 | 111,543 |
| 2021-01-13 | $18.12 | $18.36 | $17.86 | $18.18 | $15.80 | 103,516 |
| 2021-01-12 | $17.84 | $18.11 | $17.80 | $18.08 | $15.71 | 81,985 |
| 2021-01-11 | $17.90 | $18.05 | $17.73 | $17.90 | $15.55 | 118,172 |
| 2021-01-08 | $17.88 | $17.90 | $17.48 | $17.84 | $15.50 | 164,621 |
| 2021-01-07 | $18.10 | $18.20 | $17.60 | $17.85 | $15.51 | 118,122 |
| 2021-01-06 | $17.62 | $18.40 | $17.59 | $18.01 | $15.65 | 217,819 |
| 2021-01-05 | $17.38 | $17.69 | $17.38 | $17.41 | $15.13 | 161,456 |
| 2021-01-04 | $17.87 | $17.92 | $17.34 | $17.45 | $15.16 | 218,596 |
| 2020-12-31 | $17.88 | $18.00 | $17.72 | $17.92 | $15.57 | 94,081 |
| 2020-12-30 | $18.21 | $18.21 | $17.75 | $17.86 | $15.52 | 162,756 |
| 2020-12-29 | $18.53 | $18.61 | $18.37 | $18.51 | $15.71 | 118,394 |
| 2020-12-28 | $18.50 | $18.76 | $18.47 | $18.48 | $15.68 | 185,855 |
| 2020-12-24 | $18.41 | $18.70 | $18.19 | $18.40 | $15.61 | 66,699 |
| 2020-12-23 | $18.07 | $18.41 | $18.00 | $18.40 | $15.61 | 112,367 |
| 2020-12-22 | $18.00 | $18.17 | $17.75 | $18.01 | $15.28 | 156,226 |
| 2020-12-21 | $18.10 | $18.28 | $17.69 | $17.91 | $15.20 | 194,223 |
| 2020-12-18 | $18.70 | $18.75 | $18.20 | $18.25 | $15.49 | 371,735 |
| 2020-12-17 | $18.60 | $18.70 | $18.38 | $18.60 | $15.78 | 214,845 |
| 2020-12-16 | $18.76 | $18.78 | $18.43 | $18.50 | $15.70 | 173,365 |
| 2020-12-15 | $18.66 | $18.79 | $18.46 | $18.70 | $15.87 | 132,593 |
| 2020-12-14 | $18.34 | $18.59 | $18.31 | $18.48 | $15.68 | 119,493 |
| 2020-12-11 | $18.34 | $18.42 | $18.17 | $18.32 | $15.55 | 65,876 |
| 2020-12-10 | $18.34 | $18.46 | $18.13 | $18.39 | $15.60 | 100,580 |
| 2020-12-09 | $18.67 | $18.72 | $18.25 | $18.42 | $15.63 | 103,461 |
| 2020-12-08 | $18.49 | $18.72 | $18.48 | $18.60 | $15.78 | 109,914 |
| 2020-12-07 | $18.58 | $18.74 | $18.27 | $18.50 | $15.70 | 145,409 |
| 2020-12-04 | $18.62 | $18.67 | $18.44 | $18.58 | $15.77 | 116,095 |
| 2020-12-03 | $18.60 | $18.71 | $18.42 | $18.44 | $15.65 | 120,512 |
| 2020-12-02 | $18.48 | $18.70 | $18.43 | $18.49 | $15.69 | 162,474 |
| 2020-12-01 | $18.55 | $18.70 | $18.10 | $18.37 | $15.59 | 199,357 |
| 2020-11-30 | $18.50 | $18.55 | $18.15 | $18.23 | $15.47 | 292,094 |
| 2020-11-27 | $18.43 | $18.50 | $18.23 | $18.44 | $15.65 | 65,873 |
| 2020-11-25 | $18.49 | $18.67 | $18.25 | $18.41 | $15.62 | 94,991 |
| 2020-11-24 | $18.50 | $18.70 | $18.42 | $18.49 | $15.69 | 317,256 |
| 2020-11-23 | $18.05 | $18.37 | $18.01 | $18.23 | $15.47 | 227,518 |
| 2020-11-20 | $17.89 | $18.10 | $17.83 | $18.00 | $15.27 | 121,316 |
| 2020-11-19 | $18.24 | $18.24 | $17.70 | $18.06 | $15.32 | 220,855 |
| 2020-11-18 | $18.56 | $18.64 | $18.07 | $18.16 | $15.41 | 262,337 |
| 2020-11-17 | $18.20 | $18.53 | $18.18 | $18.46 | $15.66 | 231,397 |
| 2020-11-16 | $17.99 | $18.50 | $17.98 | $18.39 | $15.60 | 151,503 |
| 2020-11-13 | $17.47 | $17.89 | $17.47 | $17.77 | $15.08 | 88,387 |
| 2020-11-12 | $17.49 | $17.52 | $16.79 | $17.31 | $14.69 | 174,638 |
| 2020-11-11 | $18.35 | $18.35 | $17.46 | $17.66 | $14.98 | 140,642 |
| 2020-11-10 | $17.79 | $18.63 | $17.65 | $18.17 | $15.42 | 404,219 |
| 2020-11-09 | $16.99 | $17.96 | $16.95 | $17.57 | $14.91 | 261,782 |
| 2020-11-06 | $16.94 | $16.94 | $16.24 | $16.25 | $13.79 | 123,300 |
| 2020-11-05 | $17.24 | $17.55 | $16.79 | $16.88 | $14.32 | 151,566 |
| 2020-11-04 | $17.15 | $17.51 | $16.79 | $17.13 | $14.54 | 89,135 |
| 2020-11-03 | $17.38 | $17.45 | $17.02 | $17.19 | $14.59 | 126,136 |
| 2020-11-02 | $16.97 | $17.34 | $16.85 | $17.16 | $14.56 | 125,380 |
| 2020-10-30 | $17.04 | $17.16 | $16.55 | $16.71 | $14.18 | 168,255 |
| 2020-10-29 | $16.56 | $17.20 | $16.38 | $17.08 | $14.49 | 131,649 |
| 2020-10-28 | $16.40 | $16.71 | $16.20 | $16.60 | $14.09 | 187,625 |
| 2020-10-27 | $16.80 | $17.46 | $16.58 | $16.81 | $14.26 | 215,181 |
| 2020-10-26 | $16.77 | $16.78 | $16.25 | $16.58 | $14.07 | 159,247 |
| 2020-10-23 | $16.64 | $16.88 | $16.62 | $16.78 | $14.24 | 91,465 |
| 2020-10-22 | $16.41 | $16.55 | $16.31 | $16.48 | $13.98 | 98,410 |
| 2020-10-21 | $16.41 | $16.42 | $16.15 | $16.32 | $13.85 | 106,632 |
| 2020-10-20 | $16.62 | $16.83 | $16.37 | $16.50 | $14.00 | 158,525 |
| 2020-10-19 | $17.07 | $17.42 | $16.62 | $16.62 | $14.10 | 202,199 |
| 2020-10-16 | $17.37 | $17.56 | $17.18 | $17.25 | $14.64 | 118,573 |
| 2020-10-15 | $17.35 | $17.51 | $17.20 | $17.41 | $14.77 | 125,171 |
| 2020-10-14 | $17.11 | $17.36 | $17.02 | $17.26 | $14.65 | 98,552 |
| 2020-10-13 | $17.36 | $17.42 | $16.96 | $17.06 | $14.48 | 118,363 |
| 2020-10-12 | $17.24 | $17.55 | $17.17 | $17.36 | $14.73 | 224,051 |
| 2020-10-09 | $17.54 | $17.71 | $16.91 | $17.28 | $14.66 | 151,721 |
| 2020-10-08 | $16.81 | $17.40 | $16.81 | $17.35 | $14.72 | 177,233 |
| 2020-10-07 | $16.81 | $16.84 | $16.43 | $16.67 | $14.14 | 249,228 |
| 2020-10-06 | $17.14 | $17.28 | $16.57 | $16.66 | $14.14 | 201,537 |
| 2020-10-05 | $17.04 | $17.18 | $16.85 | $17.01 | $14.43 | 160,307 |
| 2020-10-02 | $16.24 | $16.94 | $16.23 | $16.90 | $14.34 | 180,193 |
| 2020-10-01 | $16.62 | $16.70 | $16.33 | $16.70 | $14.17 | 159,779 |
| 2020-09-30 | $16.47 | $16.86 | $16.37 | $16.53 | $14.03 | 178,079 |
| 2020-09-29 | $16.77 | $16.80 | $16.34 | $16.54 | $14.03 | 220,323 |
| 2020-09-28 | $16.86 | $17.41 | $16.86 | $17.23 | $14.25 | 312,578 |
| 2020-09-25 | $16.34 | $16.82 | $16.34 | $16.70 | $13.81 | 140,888 |
| 2020-09-24 | $16.37 | $16.73 | $16.01 | $16.50 | $13.65 | 206,949 |
| 2020-09-23 | $16.92 | $17.01 | $16.29 | $16.31 | $13.49 | 251,721 |
| 2020-09-22 | $17.29 | $17.50 | $16.78 | $16.91 | $13.99 | 221,563 |
| 2020-09-21 | $17.61 | $17.70 | $16.96 | $17.26 | $14.27 | 563,958 |
| 2020-09-18 | $18.43 | $18.43 | $17.87 | $17.90 | $14.80 | 957,737 |
| 2020-09-17 | $18.05 | $18.46 | $17.95 | $18.31 | $15.14 | 300,705 |
| 2020-09-16 | $18.51 | $18.73 | $18.43 | $18.57 | $15.36 | 338,403 |
| 2020-09-15 | $18.32 | $18.46 | $18.30 | $18.36 | $15.18 | 166,901 |
| 2020-09-14 | $18.00 | $18.35 | $18.00 | $18.18 | $15.04 | 187,987 |
| 2020-09-11 | $18.21 | $18.31 | $17.77 | $18.00 | $14.89 | 161,577 |
| 2020-09-10 | $18.43 | $18.54 | $18.19 | $18.19 | $15.04 | 168,482 |
| 2020-09-09 | $18.25 | $18.59 | $18.25 | $18.45 | $15.26 | 193,242 |
| 2020-09-08 | $18.38 | $18.52 | $18.16 | $18.21 | $15.06 | 278,968 |
| 2020-09-04 | $18.27 | $18.47 | $17.92 | $18.45 | $15.26 | 236,203 |
| 2020-09-03 | $18.26 | $18.40 | $18.03 | $18.14 | $15.00 | 184,074 |
| 2020-09-02 | $18.12 | $18.45 | $18.06 | $18.23 | $15.08 | 200,007 |
| 2020-09-01 | $18.20 | $18.56 | $18.12 | $18.23 | $15.08 | 330,117 |
| 2020-08-31 | $18.16 | $18.36 | $18.01 | $18.20 | $15.05 | 231,893 |
| 2020-08-28 | $18.17 | $18.34 | $18.10 | $18.19 | $15.04 | 118,408 |
| 2020-08-27 | $17.94 | $18.42 | $17.94 | $18.16 | $15.02 | 173,616 |
| 2020-08-26 | $18.02 | $18.16 | $17.72 | $17.88 | $14.79 | 112,447 |
| 2020-08-25 | $18.09 | $18.09 | $17.74 | $17.97 | $14.86 | 149,126 |
| 2020-08-24 | $17.49 | $18.06 | $17.36 | $17.98 | $14.87 | 158,646 |
| 2020-08-21 | $17.59 | $17.69 | $17.30 | $17.46 | $14.44 | 158,373 |
| 2020-08-20 | $17.64 | $17.69 | $17.44 | $17.61 | $14.56 | 169,503 |
| 2020-08-19 | $17.59 | $17.74 | $17.45 | $17.65 | $14.60 | 109,635 |
| 2020-08-18 | $17.86 | $17.86 | $17.60 | $17.64 | $14.59 | 117,985 |
| 2020-08-17 | $17.87 | $17.97 | $17.73 | $17.85 | $14.76 | 218,851 |
| 2020-08-14 | $17.61 | $18.09 | $17.54 | $17.89 | $14.80 | 110,624 |
| 2020-08-13 | $17.75 | $18.04 | $17.61 | $17.70 | $14.64 | 124,577 |
| 2020-08-12 | $17.93 | $18.11 | $17.74 | $17.85 | $14.76 | 173,281 |
| 2020-08-11 | $18.27 | $18.58 | $17.78 | $17.86 | $14.77 | 339,862 |
| 2020-08-10 | $17.40 | $18.23 | $17.40 | $18.00 | $14.89 | 194,093 |
| 2020-08-07 | $17.30 | $17.51 | $17.16 | $17.40 | $14.39 | 250,625 |
| 2020-08-06 | $17.31 | $17.68 | $17.31 | $17.40 | $14.39 | 243,413 |
| 2020-08-05 | $16.97 | $17.26 | $16.81 | $17.25 | $14.27 | 191,855 |
| 2020-08-04 | $16.83 | $16.94 | $16.57 | $16.78 | $13.88 | 162,285 |
| 2020-08-03 | $16.80 | $16.80 | $16.45 | $16.64 | $13.76 | 174,534 |
| 2020-07-31 | $16.57 | $16.82 | $16.30 | $16.65 | $13.77 | 380,606 |
| 2020-07-30 | $16.44 | $16.75 | $16.39 | $16.71 | $13.82 | 148,387 |
| 2020-07-29 | $16.66 | $16.68 | $16.39 | $16.66 | $13.78 | 124,669 |
| 2020-07-28 | $16.37 | $16.72 | $16.35 | $16.54 | $13.68 | 174,753 |
| 2020-07-27 | $16.61 | $16.61 | $15.81 | $16.29 | $13.47 | 430,098 |
| 2020-07-24 | $16.82 | $16.82 | $16.28 | $16.47 | $13.62 | 223,474 |
| 2020-07-23 | $16.98 | $17.13 | $16.72 | $16.79 | $13.89 | 142,794 |
| 2020-07-22 | $16.67 | $17.19 | $16.67 | $17.10 | $14.14 | 142,608 |
| 2020-07-21 | $16.62 | $16.87 | $16.51 | $16.62 | $13.75 | 174,550 |
| 2020-07-20 | $16.17 | $16.54 | $16.02 | $16.44 | $13.60 | 232,054 |
| 2020-07-17 | $16.56 | $16.68 | $16.26 | $16.29 | $13.47 | 238,994 |
| 2020-07-16 | $16.42 | $16.73 | $16.35 | $16.53 | $13.67 | 383,982 |
| 2020-07-15 | $16.35 | $16.68 | $16.01 | $16.63 | $13.75 | 282,748 |
| 2020-07-14 | $15.51 | $16.00 | $15.39 | $15.77 | $13.04 | 323,972 |
| 2020-07-13 | $15.53 | $15.72 | $15.21 | $15.40 | $12.74 | 194,155 |
| 2020-07-10 | $14.96 | $15.50 | $14.81 | $15.44 | $12.77 | 256,640 |
| 2020-07-09 | $15.42 | $15.42 | $14.76 | $14.99 | $12.40 | 261,726 |
| 2020-07-08 | $15.55 | $15.68 | $15.21 | $15.37 | $12.71 | 279,052 |
| 2020-07-07 | $16.06 | $16.06 | $15.57 | $15.63 | $12.93 | 223,937 |
| 2020-07-06 | $16.20 | $16.41 | $15.96 | $16.24 | $13.43 | 310,791 |
| 2020-07-02 | $16.58 | $16.69 | $15.92 | $15.95 | $13.19 | 201,957 |
| 2020-07-01 | $16.51 | $17.02 | $16.26 | $16.27 | $13.46 | 243,129 |
| 2020-06-30 | $16.45 | $16.70 | $16.27 | $16.58 | $13.71 | 460,527 |
| 2020-06-29 | $16.77 | $16.94 | $16.52 | $16.60 | $13.73 | 537,248 |
| 2020-06-26 | $17.31 | $17.48 | $16.86 | $17.27 | $13.92 | 717,482 |
| 2020-06-25 | $16.74 | $17.56 | $16.74 | $17.44 | $14.06 | 354,265 |
| 2020-06-24 | $17.61 | $17.64 | $16.74 | $16.90 | $13.62 | 336,584 |
| 2020-06-23 | $17.77 | $17.91 | $17.56 | $17.88 | $14.41 | 458,164 |
| 2020-06-22 | $17.27 | $17.53 | $17.00 | $17.51 | $14.12 | 359,586 |
| 2020-06-19 | $17.87 | $17.89 | $16.96 | $17.48 | $14.09 | 870,515 |
| 2020-06-18 | $17.26 | $17.96 | $17.26 | $17.65 | $14.23 | 348,983 |
| 2020-06-17 | $17.68 | $17.89 | $17.30 | $17.56 | $14.16 | 291,693 |
| 2020-06-16 | $17.65 | $17.89 | $17.22 | $17.64 | $14.22 | 362,701 |
| 2020-06-15 | $16.18 | $17.02 | $16.07 | $16.93 | $13.65 | 431,818 |
| 2020-06-12 | $16.78 | $16.97 | $16.18 | $16.91 | $13.63 | 297,804 |
| 2020-06-11 | $16.38 | $16.78 | $16.07 | $16.09 | $12.97 | 454,605 |
| 2020-06-10 | $17.31 | $17.72 | $16.62 | $17.27 | $13.92 | 456,818 |
| 2020-06-09 | $18.03 | $18.34 | $17.23 | $17.41 | $14.03 | 405,978 |
| 2020-06-08 | $18.27 | $18.61 | $18.02 | $18.46 | $14.88 | 554,282 |
| 2020-06-05 | $18.39 | $19.23 | $17.83 | $17.89 | $14.42 | 392,935 |
| 2020-06-04 | $16.92 | $17.46 | $16.80 | $17.34 | $13.98 | 353,763 |
| 2020-06-03 | $16.75 | $17.41 | $16.75 | $17.05 | $13.74 | 327,372 |
| 2020-06-02 | $16.31 | $16.78 | $16.25 | $16.41 | $13.23 | 286,165 |
| 2020-06-01 | $16.19 | $16.54 | $16.09 | $16.41 | $13.23 | 281,533 |
| 2020-05-29 | $16.12 | $16.63 | $15.94 | $16.19 | $13.05 | 962,122 |
| 2020-05-28 | $16.48 | $17.05 | $16.18 | $16.37 | $13.20 | 534,271 |
| 2020-05-27 | $16.50 | $16.76 | $15.76 | $16.17 | $13.04 | 694,643 |
| 2020-05-26 | $15.79 | $16.23 | $15.67 | $16.07 | $12.95 | 367,173 |
| 2020-05-22 | $14.85 | $15.49 | $14.77 | $15.40 | $12.41 | 360,579 |
| 2020-05-21 | $15.10 | $15.46 | $14.75 | $14.80 | $11.93 | 322,064 |
| 2020-05-20 | $14.90 | $15.24 | $14.74 | $15.16 | $12.22 | 231,841 |
| 2020-05-19 | $14.61 | $15.04 | $14.41 | $14.65 | $11.81 | 250,933 |
| 2020-05-18 | $14.43 | $14.85 | $14.23 | $14.72 | $11.87 | 779,910 |
| 2020-05-15 | $14.06 | $14.12 | $13.38 | $13.81 | $11.13 | 2,366,596 |
| 2020-05-14 | $13.81 | $14.24 | $13.20 | $14.22 | $11.46 | 680,118 |
| 2020-05-13 | $14.80 | $15.00 | $13.80 | $14.15 | $11.41 | 633,270 |
| 2020-05-12 | $15.50 | $15.81 | $14.77 | $14.93 | $12.04 | 639,150 |
| 2020-05-11 | $16.02 | $16.02 | $15.35 | $15.43 | $12.44 | 430,169 |
| 2020-05-08 | $16.12 | $16.29 | $15.84 | $16.20 | $13.06 | 642,042 |
| 2020-05-07 | $15.62 | $16.30 | $15.49 | $15.85 | $12.78 | 504,946 |
| 2020-05-06 | $16.11 | $16.11 | $15.39 | $15.91 | $12.83 | 420,764 |
| 2020-05-05 | $15.86 | $16.21 | $15.30 | $15.36 | $12.38 | 366,010 |
| 2020-05-04 | $15.45 | $15.80 | $15.07 | $15.53 | $12.52 | 415,928 |
| 2020-05-01 | $15.25 | $15.86 | $15.12 | $15.83 | $12.76 | 500,897 |
| 2020-04-30 | $16.41 | $16.48 | $15.66 | $15.78 | $12.72 | 691,276 |
| 2020-04-29 | $15.77 | $17.31 | $15.57 | $16.61 | $13.39 | 1,006,853 |
| 2020-04-28 | $14.62 | $15.53 | $14.62 | $15.21 | $12.26 | 618,640 |
| 2020-04-27 | $14.43 | $14.64 | $14.13 | $14.40 | $11.61 | 373,113 |
| 2020-04-24 | $14.39 | $14.63 | $13.73 | $14.36 | $11.58 | 446,681 |
| 2020-04-23 | $14.23 | $14.99 | $14.17 | $14.30 | $11.53 | 342,980 |
| 2020-04-22 | $14.80 | $14.80 | $13.94 | $14.21 | $11.46 | 560,768 |
| 2020-04-21 | $14.00 | $14.86 | $14.00 | $14.48 | $11.67 | 615,185 |
| 2020-04-20 | $14.79 | $15.10 | $14.26 | $14.40 | $11.61 | 569,054 |
| 2020-04-17 | $15.27 | $15.82 | $14.91 | $15.05 | $12.13 | 660,485 |
| 2020-04-16 | $14.99 | $15.58 | $14.60 | $14.87 | $11.99 | 487,621 |
| 2020-04-15 | $15.52 | $16.12 | $14.75 | $15.04 | $12.12 | 515,500 |
| 2020-04-14 | $16.19 | $16.75 | $15.20 | $15.50 | $12.50 | 710,077 |
| 2020-04-13 | $16.23 | $16.25 | $14.97 | $16.00 | $12.90 | 845,011 |
| 2020-04-09 | $15.79 | $17.29 | $15.54 | $16.35 | $13.18 | 702,719 |
| 2020-04-08 | $14.65 | $15.91 | $14.43 | $15.05 | $12.13 | 804,465 |
| 2020-04-07 | $14.91 | $15.55 | $14.14 | $14.23 | $11.47 | 1,213,355 |
| 2020-04-06 | $13.17 | $14.53 | $13.17 | $14.18 | $11.43 | 628,938 |
| 2020-04-03 | $14.17 | $14.47 | $12.45 | $12.83 | $10.34 | 873,986 |
| 2020-04-02 | $14.45 | $15.03 | $13.72 | $14.27 | $11.50 | 1,503,845 |
| 2020-04-01 | $14.22 | $14.78 | $13.84 | $14.51 | $11.70 | 1,082,042 |
| 2020-03-31 | $14.41 | $16.39 | $14.19 | $15.01 | $12.10 | 1,331,188 |
| 2020-03-30 | $15.00 | $15.38 | $13.58 | $14.60 | $11.77 | 1,147,147 |
| 2020-03-27 | $13.51 | $16.27 | $13.50 | $15.57 | $12.19 | 1,982,906 |
| 2020-03-26 | $11.60 | $15.21 | $11.60 | $13.56 | $10.62 | 1,674,524 |
| 2020-03-25 | $10.33 | $12.69 | $10.07 | $11.42 | $8.94 | 1,431,930 |
| 2020-03-24 | $10.14 | $10.99 | $10.14 | $10.28 | $8.05 | 688,416 |
| 2020-03-23 | $9.77 | $9.98 | $8.40 | $9.72 | $7.61 | 1,069,172 |
| 2020-03-20 | $11.61 | $13.20 | $9.54 | $9.94 | $7.78 | 1,289,761 |
| 2020-03-19 | $10.50 | $12.56 | $7.99 | $11.55 | $9.04 | 1,518,902 |
| 2020-03-18 | $11.10 | $11.15 | $6.84 | $10.50 | $8.22 | 1,714,639 |
| 2020-03-17 | $12.66 | $12.82 | $11.40 | $11.75 | $9.20 | 1,161,577 |
| 2020-03-16 | $13.80 | $14.30 | $12.46 | $12.46 | $9.76 | 875,881 |
| 2020-03-13 | $17.02 | $17.32 | $15.10 | $16.35 | $12.80 | 1,157,956 |
| 2020-03-12 | $17.38 | $17.38 | $15.99 | $16.13 | $12.63 | 1,044,164 |
| 2020-03-11 | $18.85 | $18.90 | $17.95 | $18.22 | $14.27 | 699,036 |
| 2020-03-10 | $18.53 | $18.89 | $18.02 | $18.83 | $14.75 | 1,189,592 |
| 2020-03-09 | $18.88 | $18.88 | $18.25 | $18.32 | $14.35 | 860,579 |
| 2020-03-06 | $19.65 | $19.65 | $19.15 | $19.53 | $15.29 | 822,563 |
| 2020-03-05 | $20.03 | $20.12 | $19.74 | $19.95 | $15.62 | 608,559 |
| 2020-03-04 | $20.43 | $20.44 | $20.09 | $20.25 | $15.86 | 484,533 |
| 2020-03-03 | $20.39 | $20.66 | $19.79 | $20.14 | $15.77 | 686,595 |
| 2020-03-02 | $19.71 | $20.51 | $19.70 | $20.37 | $15.95 | 974,318 |
| 2020-02-28 | $20.09 | $20.18 | $19.48 | $19.64 | $15.38 | 1,109,643 |
| 2020-02-27 | $20.56 | $20.64 | $20.25 | $20.31 | $15.90 | 895,103 |
| 2020-02-26 | $20.87 | $21.06 | $20.69 | $20.72 | $16.23 | 559,441 |
| 2020-02-25 | $21.45 | $21.48 | $20.65 | $20.84 | $16.32 | 819,046 |
| 2020-02-24 | $21.70 | $21.70 | $21.45 | $21.50 | $16.84 | 648,293 |
| 2020-02-21 | $21.54 | $22.03 | $21.45 | $21.74 | $17.02 | 1,134,693 |
| 2020-02-20 | $21.48 | $21.62 | $21.33 | $21.52 | $16.85 | 582,006 |
| 2020-02-19 | $21.46 | $21.46 | $21.36 | $21.40 | $16.76 | 273,463 |
| 2020-02-18 | $21.34 | $21.52 | $21.34 | $21.42 | $16.77 | 275,963 |
| 2020-02-14 | $21.33 | $21.41 | $21.24 | $21.39 | $16.75 | 337,495 |
| 2020-02-13 | $21.33 | $21.48 | $21.32 | $21.37 | $16.73 | 225,353 |
| 2020-02-12 | $21.38 | $21.43 | $21.30 | $21.32 | $16.70 | 249,702 |
| 2020-02-11 | $21.13 | $21.39 | $21.13 | $21.37 | $16.73 | 203,300 |
| 2020-02-10 | $21.22 | $21.30 | $21.09 | $21.11 | $16.53 | 176,152 |
| 2020-02-07 | $21.31 | $21.39 | $21.18 | $21.23 | $16.62 | 209,300 |
| 2020-02-06 | $21.38 | $21.42 | $21.30 | $21.35 | $16.72 | 219,348 |
| 2020-02-05 | $21.26 | $21.40 | $21.19 | $21.34 | $16.71 | 382,866 |
| 2020-02-04 | $21.17 | $21.28 | $21.03 | $21.21 | $16.61 | 373,158 |
| 2020-02-03 | $21.04 | $21.16 | $21.04 | $21.15 | $16.56 | 373,055 |
| 2020-01-31 | $21.10 | $21.15 | $20.95 | $21.05 | $16.48 | 505,522 |
| 2020-01-30 | $21.05 | $21.13 | $21.04 | $21.11 | $16.53 | 262,460 |
| 2020-01-29 | $21.11 | $21.16 | $20.96 | $21.08 | $16.51 | 289,353 |
| 2020-01-28 | $20.98 | $21.23 | $20.91 | $21.09 | $16.52 | 344,347 |
| 2020-01-27 | $20.99 | $21.06 | $20.93 | $21.00 | $16.44 | 249,771 |
| 2020-01-24 | $21.15 | $21.19 | $20.92 | $21.00 | $16.44 | 271,448 |
| 2020-01-23 | $21.17 | $21.17 | $21.06 | $21.15 | $16.56 | 379,634 |
| 2020-01-22 | $20.95 | $21.07 | $20.89 | $21.05 | $16.48 | 222,443 |
| 2020-01-21 | $20.93 | $21.00 | $20.86 | $20.92 | $16.38 | 239,049 |
| 2020-01-17 | $20.82 | $20.92 | $20.76 | $20.92 | $16.38 | 298,204 |
| 2020-01-16 | $20.78 | $20.86 | $20.77 | $20.81 | $16.30 | 226,304 |
| 2020-01-15 | $20.74 | $20.79 | $20.67 | $20.73 | $16.23 | 289,653 |
| 2020-01-14 | $20.66 | $20.75 | $20.62 | $20.72 | $16.23 | 306,805 |
| 2020-01-13 | $20.56 | $20.67 | $20.51 | $20.67 | $16.19 | 226,189 |
| 2020-01-10 | $20.46 | $20.57 | $20.42 | $20.57 | $16.11 | 229,005 |
| 2020-01-09 | $20.44 | $20.50 | $20.42 | $20.44 | $16.01 | 263,347 |
| 2020-01-08 | $20.42 | $20.47 | $20.38 | $20.43 | $16.00 | 240,202 |
| 2020-01-07 | $20.39 | $20.47 | $20.35 | $20.41 | $15.98 | 170,958 |
| 2020-01-06 | $20.39 | $20.45 | $20.20 | $20.41 | $15.98 | 198,777 |
| 2020-01-03 | $20.31 | $20.50 | $20.26 | $20.42 | $15.99 | 246,638 |
| 2020-01-02 | $20.48 | $20.49 | $20.20 | $20.39 | $15.97 | 314,145 |
| 2019-12-31 | $20.45 | $20.52 | $20.40 | $20.42 | $15.99 | 236,809 |
| 2019-12-30 | $20.45 | $20.53 | $20.37 | $20.44 | $16.01 | 312,291 |
| 2019-12-27 | $20.81 | $21.01 | $20.72 | $20.88 | $16.01 | 289,165 |
| 2019-12-26 | $20.73 | $20.87 | $20.73 | $20.77 | $15.93 | 229,360 |
| 2019-12-24 | $20.69 | $20.73 | $20.64 | $20.67 | $15.85 | 78,994 |
| 2019-12-23 | $20.73 | $20.73 | $20.56 | $20.65 | $15.84 | 168,924 |
| 2019-12-20 | $20.74 | $20.76 | $20.62 | $20.65 | $15.84 | 747,701 |
| 2019-12-19 | $20.57 | $20.70 | $20.49 | $20.67 | $15.85 | 262,464 |
| 2019-12-18 | $20.56 | $20.58 | $20.44 | $20.52 | $15.74 | 362,036 |
| 2019-12-17 | $20.37 | $20.52 | $20.36 | $20.49 | $15.71 | 341,786 |
| 2019-12-16 | $20.43 | $20.45 | $20.26 | $20.28 | $15.55 | 465,997 |
| 2019-12-13 | $20.14 | $20.29 | $20.08 | $20.29 | $15.56 | 227,302 |
| 2019-12-12 | $20.21 | $20.31 | $20.15 | $20.15 | $15.45 | 388,946 |
| 2019-12-11 | $20.43 | $20.48 | $20.19 | $20.22 | $15.51 | 306,081 |
| 2019-12-10 | $20.44 | $20.53 | $20.38 | $20.45 | $15.68 | 290,931 |
| 2019-12-09 | $20.50 | $20.57 | $20.38 | $20.47 | $15.70 | 264,644 |
| 2019-12-06 | $20.43 | $20.49 | $20.39 | $20.49 | $15.71 | 279,542 |
| 2019-12-05 | $20.30 | $20.35 | $20.24 | $20.34 | $15.60 | 207,776 |
| 2019-12-04 | $20.26 | $20.33 | $20.18 | $20.28 | $15.55 | 219,912 |
| 2019-12-03 | $20.22 | $20.27 | $20.12 | $20.26 | $15.54 | 308,335 |
| 2019-12-02 | $20.20 | $20.32 | $20.15 | $20.19 | $15.48 | 527,523 |
| 2019-11-29 | $20.04 | $20.28 | $20.04 | $20.19 | $15.48 | 187,157 |
| 2019-11-27 | $20.04 | $20.15 | $20.04 | $20.12 | $15.43 | 216,097 |
| 2019-11-26 | $20.11 | $20.15 | $19.96 | $20.06 | $15.38 | 238,036 |
| 2019-11-25 | $19.86 | $20.07 | $19.86 | $20.04 | $15.37 | 303,411 |
| 2019-11-22 | $19.81 | $19.91 | $19.75 | $19.85 | $15.22 | 191,971 |
| 2019-11-21 | $19.88 | $19.90 | $19.72 | $19.79 | $15.18 | 194,809 |
| 2019-11-20 | $19.81 | $19.95 | $19.79 | $19.90 | $15.26 | 300,841 |
| 2019-11-19 | $19.82 | $19.93 | $19.66 | $19.85 | $15.22 | 419,750 |
| 2019-11-18 | $19.74 | $19.94 | $19.74 | $19.86 | $15.23 | 715,871 |
| 2019-11-15 | $19.80 | $20.12 | $19.64 | $19.75 | $15.15 | 2,911,622 |
| 2019-11-14 | $19.72 | $19.83 | $19.72 | $19.77 | $15.16 | 504,968 |
| 2019-11-13 | $19.80 | $19.81 | $19.70 | $19.75 | $15.15 | 530,528 |
| 2019-11-12 | $19.93 | $19.93 | $19.73 | $19.79 | $15.18 | 494,275 |
| 2019-11-11 | $19.77 | $19.95 | $19.76 | $19.93 | $15.29 | 451,695 |
| 2019-11-08 | $19.78 | $19.90 | $19.70 | $19.77 | $15.16 | 594,866 |
| 2019-11-07 | $19.80 | $19.80 | $19.60 | $19.72 | $15.12 | 657,239 |
| 2019-11-06 | $19.71 | $19.80 | $19.65 | $19.75 | $15.15 | 577,156 |
| 2019-11-05 | $19.73 | $19.84 | $19.65 | $19.71 | $15.12 | 395,229 |
| 2019-11-04 | $19.91 | $20.03 | $19.73 | $19.75 | $15.15 | 913,685 |
| 2019-11-01 | $20.00 | $20.08 | $19.75 | $19.83 | $15.21 | 1,026,762 |
| 2019-10-31 | $20.09 | $20.17 | $19.61 | $20.05 | $15.38 | 951,041 |
| 2019-10-30 | $20.18 | $20.22 | $19.77 | $20.00 | $15.34 | 730,421 |
| 2019-10-29 | $20.30 | $20.42 | $20.05 | $20.17 | $15.47 | 5,044,596 |
| 2019-10-28 | $20.27 | $20.57 | $20.15 | $20.28 | $15.55 | 1,043,791 |
| 2019-10-25 | $20.76 | $20.80 | $20.18 | $20.22 | $15.51 | 2,776,934 |
| 2019-10-24 | $19.82 | $19.89 | $19.63 | $19.75 | $15.15 | 162,111 |
| 2019-10-23 | $19.77 | $19.86 | $19.70 | $19.81 | $15.19 | 115,049 |
| 2019-10-22 | $19.82 | $19.89 | $19.70 | $19.77 | $15.16 | 147,914 |
| 2019-10-21 | $19.77 | $19.90 | $19.70 | $19.83 | $15.21 | 158,917 |
| 2019-10-18 | $19.55 | $19.77 | $19.52 | $19.74 | $15.14 | 152,863 |
| 2019-10-17 | $19.58 | $19.62 | $19.50 | $19.61 | $15.04 | 111,293 |
| 2019-10-16 | $19.52 | $19.63 | $19.47 | $19.51 | $14.96 | 131,498 |
| 2019-10-15 | $19.48 | $19.63 | $19.45 | $19.54 | $14.99 | 150,832 |
| 2019-10-14 | $19.38 | $19.48 | $19.36 | $19.45 | $14.92 | 167,768 |
| 2019-10-11 | $19.40 | $19.55 | $19.37 | $19.37 | $14.86 | 163,586 |
| 2019-10-10 | $19.27 | $19.40 | $19.27 | $19.34 | $14.83 | 127,833 |
| 2019-10-09 | $19.26 | $19.33 | $19.12 | $19.24 | $14.76 | 107,379 |
| 2019-10-08 | $19.39 | $19.39 | $19.19 | $19.24 | $14.76 | 155,689 |
| 2019-10-07 | $19.45 | $19.45 | $19.30 | $19.36 | $14.85 | 139,557 |
| 2019-10-04 | $19.31 | $19.41 | $19.28 | $19.39 | $14.87 | 147,336 |
| 2019-10-03 | $19.28 | $19.40 | $19.15 | $19.30 | $14.80 | 88,919 |
| 2019-10-02 | $19.36 | $19.42 | $19.15 | $19.30 | $14.80 | 138,697 |
| 2019-10-01 | $19.67 | $19.68 | $19.32 | $19.41 | $14.89 | 127,761 |
| 2019-09-30 | $19.48 | $19.59 | $19.48 | $19.53 | $14.98 | 202,035 |
| 2019-09-27 | $19.67 | $19.71 | $19.44 | $19.50 | $14.96 | 259,855 |
| 2019-09-26 | $19.97 | $20.08 | $19.93 | $20.02 | $15.02 | 135,478 |
| 2019-09-25 | $19.87 | $20.06 | $19.80 | $19.99 | $15.00 | 140,476 |
| 2019-09-24 | $20.10 | $20.15 | $19.85 | $19.85 | $14.90 | 257,197 |
| 2019-09-23 | $20.05 | $20.16 | $20.00 | $20.07 | $15.06 | 200,397 |
| 2019-09-20 | $20.00 | $20.17 | $20.00 | $20.07 | $15.06 | 552,913 |
| 2019-09-19 | $20.00 | $20.06 | $19.96 | $19.99 | $15.00 | 228,153 |
| 2019-09-18 | $19.89 | $20.00 | $19.84 | $19.99 | $15.00 | 198,628 |
| 2019-09-17 | $19.77 | $19.90 | $19.63 | $19.87 | $14.91 | 200,386 |
| 2019-09-16 | $19.69 | $19.82 | $19.69 | $19.79 | $14.85 | 186,285 |
| 2019-09-13 | $19.67 | $19.77 | $19.63 | $19.74 | $14.81 | 165,752 |
| 2019-09-12 | $19.65 | $19.75 | $19.51 | $19.65 | $14.75 | 152,681 |
| 2019-09-11 | $19.47 | $19.67 | $19.46 | $19.65 | $14.75 | 188,550 |
| 2019-09-10 | $19.54 | $19.82 | $19.51 | $19.53 | $14.66 | 237,384 |
| 2019-09-09 | $19.32 | $19.56 | $19.29 | $19.51 | $14.64 | 305,665 |
| 2019-09-06 | $19.15 | $19.28 | $19.13 | $19.27 | $14.46 | 202,637 |
| 2019-09-05 | $19.21 | $19.22 | $19.05 | $19.13 | $14.36 | 325,174 |
| 2019-09-04 | $19.03 | $19.12 | $18.99 | $19.08 | $14.32 | 326,798 |
| 2019-09-03 | $18.90 | $19.02 | $18.84 | $18.96 | $14.23 | 433,993 |
| 2019-08-30 | $19.15 | $19.15 | $18.91 | $18.91 | $14.19 | 616,063 |
| 2019-08-29 | $18.96 | $19.09 | $18.91 | $19.04 | $14.29 | 459,364 |
| 2019-08-28 | $19.02 | $19.07 | $18.92 | $18.96 | $14.23 | 283,966 |
| 2019-08-27 | $19.27 | $19.30 | $19.01 | $19.03 | $14.28 | 295,772 |
| 2019-08-26 | $19.09 | $19.25 | $19.09 | $19.19 | $14.40 | 380,800 |
| 2019-08-23 | $19.18 | $19.30 | $19.00 | $19.07 | $14.31 | 463,897 |
| 2019-08-22 | $19.34 | $19.40 | $19.18 | $19.20 | $14.41 | 146,426 |
| 2019-08-21 | $19.32 | $19.39 | $19.28 | $19.36 | $14.53 | 117,381 |
| 2019-08-20 | $19.41 | $19.45 | $19.27 | $19.32 | $14.50 | 123,397 |
| 2019-08-19 | $19.39 | $19.51 | $19.18 | $19.47 | $14.61 | 182,346 |
| 2019-08-16 | $19.00 | $19.18 | $18.93 | $19.13 | $14.36 | 171,654 |
| 2019-08-15 | $18.85 | $18.99 | $18.82 | $18.92 | $14.20 | 285,716 |
| 2019-08-14 | $19.22 | $19.23 | $18.82 | $18.86 | $14.15 | 406,522 |
| 2019-08-13 | $19.39 | $19.51 | $19.30 | $19.31 | $14.49 | 187,035 |
| 2019-08-12 | $19.35 | $19.48 | $19.28 | $19.38 | $14.54 | 241,400 |
| 2019-08-09 | $19.36 | $19.52 | $19.33 | $19.39 | $14.55 | 437,576 |
| 2019-08-08 | $19.50 | $19.60 | $19.38 | $19.47 | $14.61 | 710,136 |
| 2019-08-07 | $19.52 | $19.64 | $19.24 | $19.55 | $14.67 | 274,859 |
| 2019-08-06 | $19.33 | $19.60 | $19.33 | $19.59 | $14.70 | 266,133 |
| 2019-08-05 | $19.75 | $19.82 | $19.25 | $19.31 | $14.49 | 736,842 |
| 2019-08-02 | $19.95 | $20.02 | $19.60 | $19.87 | $14.91 | 353,276 |
| 2019-08-01 | $20.02 | $20.14 | $19.97 | $20.03 | $15.03 | 143,129 |
| 2019-07-31 | $20.09 | $20.20 | $19.95 | $20.03 | $15.03 | 192,240 |
| 2019-07-30 | $20.06 | $20.18 | $20.05 | $20.09 | $15.08 | 123,846 |
| 2019-07-29 | $20.03 | $20.16 | $20.03 | $20.09 | $15.08 | 194,247 |
| 2019-07-26 | $20.05 | $20.10 | $20.00 | $20.06 | $15.05 | 207,168 |
| 2019-07-25 | $20.09 | $20.14 | $19.99 | $20.00 | $15.01 | 165,369 |
| 2019-07-24 | $20.28 | $20.30 | $20.02 | $20.09 | $15.08 | 349,547 |
| 2019-07-23 | $20.10 | $20.30 | $20.06 | $20.28 | $15.22 | 195,659 |
| 2019-07-22 | $20.15 | $20.19 | $20.04 | $20.14 | $15.11 | 192,847 |
| 2019-07-19 | $20.06 | $20.12 | $20.05 | $20.09 | $15.08 | 202,384 |
| 2019-07-18 | $20.12 | $20.13 | $20.02 | $20.09 | $15.08 | 196,065 |
| 2019-07-17 | $20.20 | $20.20 | $20.08 | $20.13 | $15.11 | 152,291 |
| 2019-07-16 | $20.19 | $20.22 | $20.16 | $20.18 | $15.14 | 210,494 |
| 2019-07-15 | $20.16 | $20.21 | $20.14 | $20.19 | $15.15 | 173,913 |
| 2019-07-12 | $20.10 | $20.17 | $20.10 | $20.14 | $15.11 | 223,424 |
| 2019-07-11 | $20.10 | $20.15 | $20.07 | $20.08 | $15.07 | 204,144 |
| 2019-07-10 | $20.09 | $20.17 | $20.05 | $20.08 | $15.07 | 152,143 |
| 2019-07-09 | $20.05 | $20.10 | $20.01 | $20.07 | $15.06 | 349,387 |
| 2019-07-08 | $20.03 | $20.14 | $20.03 | $20.09 | $15.08 | 359,847 |
| 2019-07-05 | $20.10 | $20.10 | $20.01 | $20.02 | $15.02 | 205,992 |
| 2019-07-03 | $20.07 | $20.14 | $20.06 | $20.11 | $15.09 | 106,244 |
| 2019-07-02 | $20.00 | $20.14 | $19.96 | $20.07 | $15.06 | 227,860 |
| 2019-07-01 | $20.01 | $20.14 | $19.92 | $19.99 | $15.00 | 257,107 |
| 2019-06-28 | $19.80 | $20.06 | $19.80 | $19.92 | $14.95 | 801,813 |
| 2019-06-27 | $19.84 | $19.84 | $19.64 | $19.80 | $14.86 | 201,516 |
| 2019-06-26 | $20.23 | $20.25 | $20.09 | $20.10 | $14.76 | 240,104 |
| 2019-06-25 | $20.26 | $20.34 | $20.22 | $20.24 | $14.87 | 145,049 |
| 2019-06-24 | $20.34 | $20.38 | $20.24 | $20.27 | $14.89 | 241,997 |
| 2019-06-21 | $20.34 | $20.37 | $20.19 | $20.22 | $14.85 | 267,286 |
| 2019-06-20 | $20.44 | $20.47 | $20.36 | $20.40 | $14.98 | 507,044 |
| 2019-06-19 | $20.44 | $20.48 | $20.36 | $20.45 | $15.02 | 229,281 |
| 2019-06-18 | $20.35 | $20.41 | $20.30 | $20.39 | $14.98 | 221,100 |
| 2019-06-17 | $20.40 | $20.45 | $20.30 | $20.33 | $14.93 | 222,605 |
| 2019-06-14 | $20.38 | $20.42 | $20.34 | $20.36 | $14.95 | 187,705 |
| 2019-06-13 | $20.33 | $20.38 | $20.30 | $20.36 | $14.95 | 122,116 |
| 2019-06-12 | $20.22 | $20.34 | $20.17 | $20.28 | $14.89 | 130,345 |
| 2019-06-11 | $20.28 | $20.28 | $20.08 | $20.20 | $14.84 | 182,506 |
| 2019-06-10 | $20.23 | $20.27 | $20.13 | $20.22 | $14.85 | 96,293 |
| 2019-06-07 | $20.30 | $20.30 | $20.06 | $20.19 | $14.83 | 121,352 |
| 2019-06-06 | $20.14 | $20.29 | $20.07 | $20.27 | $14.89 | 154,517 |
| 2019-06-05 | $20.20 | $20.24 | $20.07 | $20.13 | $14.78 | 235,655 |
| 2019-06-04 | $20.06 | $20.20 | $19.94 | $20.20 | $14.84 | 155,021 |
| 2019-06-03 | $19.77 | $20.08 | $19.77 | $20.04 | $14.72 | 188,647 |
| 2019-05-31 | $19.80 | $19.89 | $19.72 | $19.78 | $14.53 | 234,451 |
| 2019-05-30 | $20.18 | $20.18 | $19.87 | $19.90 | $14.62 | 170,326 |
| 2019-05-29 | $20.15 | $20.18 | $20.07 | $20.13 | $14.78 | 166,068 |
| 2019-05-28 | $20.33 | $20.36 | $20.16 | $20.19 | $14.83 | 230,472 |
| 2019-05-24 | $20.28 | $20.34 | $20.27 | $20.31 | $14.92 | 129,009 |
| 2019-05-23 | $20.13 | $20.28 | $20.09 | $20.22 | $14.85 | 219,994 |
| 2019-05-22 | $20.25 | $20.27 | $20.14 | $20.20 | $14.84 | 98,582 |
| 2019-05-21 | $20.23 | $20.29 | $20.20 | $20.23 | $14.86 | 130,497 |
| 2019-05-20 | $20.16 | $20.26 | $20.15 | $20.23 | $14.86 | 86,274 |
| 2019-05-17 | $20.25 | $20.31 | $20.21 | $20.24 | $14.87 | 104,009 |
| 2019-05-16 | $20.30 | $20.36 | $20.23 | $20.29 | $14.90 | 115,098 |
| 2019-05-15 | $20.25 | $20.33 | $20.18 | $20.30 | $14.91 | 180,125 |
| 2019-05-14 | $20.23 | $20.31 | $20.18 | $20.23 | $14.86 | 186,131 |
| 2019-05-13 | $20.14 | $20.32 | $20.05 | $20.22 | $14.85 | 222,337 |
| 2019-05-10 | $20.09 | $20.30 | $20.04 | $20.25 | $14.87 | 157,300 |
| 2019-05-09 | $20.22 | $20.22 | $19.88 | $20.09 | $14.76 | 215,659 |
| 2019-05-08 | $20.33 | $20.41 | $20.22 | $20.27 | $14.89 | 322,014 |
| 2019-05-07 | $20.32 | $20.47 | $20.28 | $20.38 | $14.97 | 320,636 |
| 2019-05-06 | $20.34 | $20.50 | $20.17 | $20.36 | $14.95 | 351,492 |
| 2019-05-03 | $20.35 | $20.46 | $20.23 | $20.46 | $15.03 | 255,928 |
| 2019-05-02 | $20.14 | $20.39 | $20.14 | $20.25 | $14.87 | 206,502 |
| 2019-05-01 | $20.16 | $20.33 | $20.12 | $20.14 | $14.79 | 142,416 |
| 2019-04-30 | $20.17 | $20.24 | $20.05 | $20.17 | $14.81 | 214,263 |
| 2019-04-29 | $20.25 | $20.32 | $20.14 | $20.17 | $14.81 | 117,527 |
| 2019-04-26 | $20.13 | $20.30 | $20.13 | $20.26 | $14.88 | 118,285 |
| 2019-04-25 | $20.14 | $20.19 | $20.06 | $20.13 | $14.78 | 121,262 |
| 2019-04-24 | $20.08 | $20.30 | $20.08 | $20.19 | $14.83 | 292,135 |
| 2019-04-23 | $20.06 | $20.17 | $20.05 | $20.08 | $14.75 | 444,887 |
| 2019-04-22 | $20.13 | $20.21 | $20.00 | $20.06 | $14.73 | 218,491 |
| 2019-04-18 | $20.14 | $20.28 | $20.10 | $20.18 | $14.82 | 117,105 |
| 2019-04-17 | $20.33 | $20.33 | $20.09 | $20.19 | $14.83 | 135,371 |
| 2019-04-16 | $20.35 | $20.45 | $20.12 | $20.32 | $14.92 | 240,208 |
| 2019-04-15 | $20.33 | $20.34 | $20.19 | $20.30 | $14.91 | 348,235 |
| 2019-04-12 | $20.35 | $20.35 | $20.19 | $20.27 | $14.89 | 113,275 |
| 2019-04-11 | $20.19 | $20.36 | $20.16 | $20.29 | $14.90 | 182,189 |
| 2019-04-10 | $20.10 | $20.24 | $20.10 | $20.18 | $14.82 | 126,498 |
| 2019-04-09 | $20.22 | $20.29 | $20.09 | $20.10 | $14.76 | 115,161 |
| 2019-04-08 | $20.13 | $20.29 | $20.05 | $20.26 | $14.88 | 160,519 |
| 2019-04-05 | $20.24 | $20.25 | $20.08 | $20.14 | $14.79 | 427,072 |
| 2019-04-04 | $20.08 | $20.27 | $20.08 | $20.20 | $14.84 | 126,679 |
| 2019-04-03 | $20.05 | $20.17 | $19.97 | $20.14 | $14.79 | 284,044 |
| 2019-04-02 | $20.13 | $20.13 | $20.00 | $20.01 | $14.70 | 158,638 |
| 2019-04-01 | $20.04 | $20.12 | $19.88 | $20.11 | $14.77 | 227,339 |
| 2019-03-29 | $20.17 | $20.22 | $19.97 | $20.02 | $14.70 | 498,964 |
| 2019-03-28 | $19.99 | $20.04 | $19.93 | $20.00 | $14.69 | 156,692 |
| 2019-03-27 | $20.38 | $20.42 | $20.32 | $20.39 | $14.66 | 243,582 |
| 2019-03-26 | $20.12 | $20.38 | $20.12 | $20.34 | $14.62 | 166,895 |
| 2019-03-25 | $20.20 | $20.31 | $20.12 | $20.17 | $14.50 | 247,616 |
| 2019-03-22 | $20.35 | $20.43 | $20.26 | $20.37 | $14.65 | 465,163 |
| 2019-03-21 | $20.25 | $20.39 | $20.14 | $20.35 | $14.63 | 142,561 |
| 2019-03-20 | $20.15 | $20.33 | $20.12 | $20.14 | $14.48 | 171,272 |
| 2019-03-19 | $20.37 | $20.38 | $20.15 | $20.17 | $14.50 | 200,548 |
| 2019-03-18 | $20.37 | $20.41 | $20.31 | $20.36 | $14.64 | 464,758 |
| 2019-03-15 | $20.42 | $20.47 | $20.21 | $20.38 | $14.65 | 1,310,459 |
| 2019-03-14 | $20.43 | $20.45 | $20.33 | $20.42 | $14.68 | 188,249 |
| 2019-03-13 | $20.45 | $20.50 | $20.34 | $20.42 | $14.68 | 318,409 |
| 2019-03-12 | $20.42 | $20.52 | $20.33 | $20.39 | $14.66 | 299,617 |
| 2019-03-11 | $20.05 | $20.38 | $20.05 | $20.37 | $14.65 | 259,214 |
| 2019-03-08 | $20.19 | $20.20 | $19.91 | $20.03 | $14.40 | 159,119 |
| 2019-03-07 | $20.25 | $20.27 | $20.06 | $20.11 | $14.46 | 162,349 |
| 2019-03-06 | $20.40 | $20.40 | $20.20 | $20.26 | $14.57 | 167,588 |
| 2019-03-05 | $20.46 | $20.51 | $20.30 | $20.37 | $14.65 | 268,154 |
| 2019-03-04 | $20.30 | $20.42 | $20.27 | $20.40 | $14.67 | 193,396 |
| 2019-03-01 | $20.36 | $20.39 | $20.25 | $20.30 | $14.60 | 254,234 |
| 2019-02-28 | $20.26 | $20.53 | $20.23 | $20.37 | $14.65 | 266,474 |
| 2019-02-27 | $20.15 | $20.29 | $20.06 | $20.27 | $14.57 | 162,105 |
| 2019-02-26 | $20.21 | $20.29 | $20.15 | $20.20 | $14.52 | 206,889 |
| 2019-02-25 | $20.25 | $20.30 | $20.11 | $20.20 | $14.52 | 212,961 |
| 2019-02-22 | $20.28 | $20.29 | $20.14 | $20.19 | $14.52 | 328,679 |
| 2019-02-21 | $20.11 | $20.33 | $19.60 | $20.24 | $14.55 | 297,663 |
| 2019-02-20 | $20.36 | $20.36 | $20.08 | $20.21 | $14.53 | 216,156 |
| 2019-02-19 | $20.20 | $20.35 | $20.20 | $20.31 | $14.60 | 170,248 |
| 2019-02-15 | $20.47 | $20.47 | $20.27 | $20.34 | $14.62 | 165,959 |
| 2019-02-14 | $20.37 | $20.44 | $20.17 | $20.37 | $14.65 | 226,402 |
| 2019-02-13 | $20.57 | $20.57 | $20.32 | $20.39 | $14.66 | 102,651 |
| 2019-02-12 | $20.56 | $20.59 | $20.42 | $20.51 | $14.75 | 123,230 |
| 2019-02-11 | $20.43 | $20.56 | $20.38 | $20.50 | $14.74 | 138,693 |
| 2019-02-08 | $20.20 | $20.43 | $20.20 | $20.42 | $14.68 | 130,895 |
| 2019-02-07 | $20.31 | $20.38 | $20.27 | $20.31 | $14.60 | 173,108 |
| 2019-02-06 | $20.60 | $20.62 | $20.29 | $20.29 | $14.59 | 203,754 |
| 2019-02-05 | $20.74 | $20.77 | $20.55 | $20.59 | $14.80 | 251,954 |
| 2019-02-04 | $20.53 | $20.70 | $20.44 | $20.69 | $14.88 | 183,394 |
| 2019-02-01 | $20.63 | $20.69 | $20.46 | $20.51 | $14.75 | 304,005 |
| 2019-01-31 | $20.25 | $20.63 | $20.24 | $20.62 | $14.83 | 485,590 |
| 2019-01-30 | $20.28 | $20.48 | $20.26 | $20.30 | $14.60 | 236,067 |
| 2019-01-29 | $20.25 | $20.36 | $20.18 | $20.29 | $14.59 | 135,438 |
| 2019-01-28 | $20.15 | $20.38 | $20.15 | $20.25 | $14.56 | 234,424 |
| 2019-01-25 | $20.18 | $20.29 | $20.05 | $20.14 | $14.48 | 367,010 |
| 2019-01-24 | $20.11 | $20.18 | $19.97 | $20.13 | $14.47 | 188,217 |
| 2019-01-23 | $20.16 | $20.22 | $19.95 | $20.09 | $14.44 | 275,073 |
| 2019-01-22 | $20.22 | $20.34 | $20.03 | $20.11 | $14.46 | 194,354 |
| 2019-01-18 | $20.31 | $20.37 | $20.11 | $20.20 | $14.52 | 595,431 |
| 2019-01-17 | $20.24 | $20.34 | $20.07 | $20.31 | $14.60 | 294,923 |
| 2019-01-16 | $20.29 | $20.42 | $20.10 | $20.20 | $14.52 | 289,074 |
| 2019-01-15 | $20.02 | $20.16 | $19.91 | $20.16 | $14.49 | 189,128 |
| 2019-01-14 | $19.95 | $20.13 | $19.94 | $20.02 | $14.39 | 200,445 |
| 2019-01-11 | $20.06 | $20.17 | $19.94 | $20.01 | $14.39 | 258,417 |
| 2019-01-10 | $20.00 | $20.20 | $19.93 | $20.06 | $14.42 | 244,070 |
| 2019-01-09 | $19.97 | $20.03 | $19.79 | $20.01 | $14.39 | 354,100 |
| 2019-01-08 | $19.92 | $19.98 | $19.81 | $19.93 | $14.33 | 413,675 |
| 2019-01-07 | $19.79 | $19.92 | $19.61 | $19.85 | $14.27 | 316,717 |
| 2019-01-04 | $19.40 | $19.70 | $19.40 | $19.64 | $14.12 | 276,711 |
| 2019-01-03 | $19.14 | $19.48 | $19.09 | $19.31 | $13.88 | 454,583 |
| 2019-01-02 | $18.97 | $19.19 | $18.76 | $19.19 | $13.80 | 268,845 |
| 2018-12-31 | $19.13 | $19.28 | $18.91 | $19.15 | $13.77 | 296,517 |
| 2018-12-28 | $18.96 | $19.25 | $18.96 | $19.12 | $13.75 | 353,177 |
| 2018-12-27 | $18.85 | $19.16 | $18.54 | $19.06 | $13.70 | 478,341 |
| 2018-12-26 | $18.75 | $19.39 | $18.75 | $19.38 | $13.63 | 407,365 |
| 2018-12-24 | $18.92 | $19.02 | $18.56 | $18.76 | $13.19 | 209,224 |
| 2018-12-21 | $18.99 | $19.48 | $18.96 | $18.97 | $13.34 | 810,766 |
| 2018-12-20 | $19.01 | $19.10 | $18.84 | $19.00 | $13.36 | 1,066,567 |
| 2018-12-19 | $19.28 | $19.67 | $18.92 | $19.00 | $13.36 | 525,665 |
| 2018-12-18 | $19.04 | $19.33 | $19.04 | $19.16 | $13.47 | 462,383 |
| 2018-12-17 | $19.52 | $19.61 | $18.86 | $18.89 | $13.28 | 556,624 |
| 2018-12-14 | $19.50 | $19.67 | $19.49 | $19.52 | $13.73 | 411,142 |
| 2018-12-13 | $19.66 | $19.85 | $19.55 | $19.57 | $13.76 | 196,398 |
| 2018-12-12 | $19.86 | $19.93 | $19.68 | $19.72 | $13.87 | 246,325 |
| 2018-12-11 | $19.86 | $19.96 | $19.73 | $19.84 | $13.95 | 332,253 |
| 2018-12-10 | $19.97 | $19.97 | $19.67 | $19.80 | $13.92 | 480,736 |
| 2018-12-07 | $19.77 | $19.90 | $19.69 | $19.71 | $13.86 | 230,851 |
| 2018-12-06 | $19.47 | $19.83 | $19.38 | $19.83 | $13.94 | 301,086 |
| 2018-12-04 | $19.84 | $19.93 | $19.53 | $19.57 | $13.76 | 290,427 |
| 2018-12-03 | $19.61 | $19.80 | $19.42 | $19.76 | $13.89 | 304,140 |
| 2018-11-30 | $19.45 | $19.50 | $19.30 | $19.50 | $13.71 | 378,803 |
| 2018-11-29 | $19.33 | $19.40 | $19.16 | $19.28 | $13.56 | 209,179 |
| 2018-11-28 | $19.12 | $19.42 | $19.02 | $19.41 | $13.65 | 360,373 |
| 2018-11-27 | $19.17 | $19.28 | $19.10 | $19.13 | $13.45 | 285,070 |
| 2018-11-26 | $19.12 | $19.31 | $19.11 | $19.15 | $13.46 | 205,338 |
| 2018-11-23 | $19.15 | $19.21 | $19.00 | $19.07 | $13.41 | 195,646 |
| 2018-11-21 | $19.10 | $19.34 | $19.02 | $19.22 | $13.51 | 306,259 |
| 2018-11-20 | $19.12 | $19.26 | $18.90 | $19.05 | $13.39 | 545,331 |
| 2018-11-19 | $19.50 | $19.59 | $19.20 | $19.26 | $13.54 | 392,089 |
| 2018-11-16 | $19.15 | $19.61 | $19.10 | $19.48 | $13.70 | 473,118 |
| 2018-11-15 | $19.40 | $19.56 | $19.17 | $19.21 | $13.51 | 3,559,267 |
| 2018-11-14 | $20.71 | $20.72 | $20.46 | $20.55 | $14.45 | 163,509 |
| 2018-11-13 | $20.57 | $20.80 | $20.57 | $20.63 | $14.51 | 145,813 |
| 2018-11-12 | $20.70 | $21.00 | $20.50 | $20.50 | $14.41 | 130,917 |
| 2018-11-09 | $20.37 | $20.66 | $20.37 | $20.64 | $14.51 | 231,268 |
| 2018-11-08 | $20.32 | $20.55 | $20.26 | $20.35 | $14.31 | 153,600 |
| 2018-11-07 | $20.19 | $20.52 | $20.05 | $20.32 | $14.29 | 149,242 |
| 2018-11-06 | $20.05 | $20.14 | $19.91 | $20.09 | $14.13 | 65,489 |
| 2018-11-05 | $19.99 | $20.17 | $19.88 | $19.89 | $13.99 | 65,395 |
| 2018-11-02 | $19.92 | $19.98 | $19.80 | $19.95 | $14.03 | 76,694 |
| 2018-11-01 | $20.10 | $20.12 | $19.82 | $19.86 | $13.96 | 66,747 |
| 2018-10-31 | $20.00 | $20.16 | $19.92 | $20.08 | $14.12 | 190,589 |
| 2018-10-30 | $19.99 | $20.18 | $19.93 | $20.00 | $14.06 | 109,007 |
| 2018-10-29 | $20.02 | $20.18 | $19.84 | $19.96 | $14.03 | 63,629 |
| 2018-10-26 | $19.97 | $20.11 | $19.66 | $19.86 | $13.96 | 125,061 |
| 2018-10-25 | $19.99 | $20.15 | $19.89 | $20.10 | $14.13 | 146,630 |
| 2018-10-24 | $20.11 | $20.11 | $19.88 | $19.93 | $14.01 | 111,457 |
| 2018-10-23 | $19.90 | $20.08 | $19.84 | $20.01 | $14.07 | 192,065 |
| 2018-10-22 | $20.15 | $20.21 | $20.05 | $20.05 | $14.10 | 127,948 |
| 2018-10-19 | $20.09 | $20.23 | $20.04 | $20.11 | $14.14 | 91,345 |
| 2018-10-18 | $20.19 | $20.22 | $20.03 | $20.08 | $14.12 | 89,932 |
| 2018-10-17 | $20.23 | $20.26 | $20.05 | $20.21 | $14.21 | 136,418 |
| 2018-10-16 | $19.82 | $20.04 | $19.67 | $20.04 | $14.09 | 80,868 |
| 2018-10-15 | $19.59 | $19.86 | $19.50 | $19.70 | $13.85 | 111,803 |
| 2018-10-12 | $19.58 | $19.75 | $19.51 | $19.59 | $13.77 | 138,926 |
| 2018-10-11 | $19.71 | $19.85 | $19.48 | $19.51 | $13.72 | 118,541 |
| 2018-10-10 | $19.98 | $20.16 | $19.69 | $19.71 | $13.86 | 96,264 |
| 2018-10-09 | $19.96 | $20.08 | $19.96 | $19.99 | $14.06 | 81,540 |
| 2018-10-08 | $19.87 | $20.06 | $19.78 | $19.99 | $14.06 | 80,962 |
| 2018-10-05 | $19.98 | $20.03 | $19.80 | $19.88 | $13.98 | 137,396 |
| 2018-10-04 | $20.12 | $20.14 | $19.78 | $19.95 | $14.03 | 144,260 |
| 2018-10-03 | $19.98 | $20.21 | $19.98 | $20.11 | $14.14 | 129,376 |
| 2018-10-02 | $20.03 | $20.07 | $19.88 | $19.97 | $14.04 | 116,875 |
| 2018-10-01 | $20.19 | $20.19 | $20.00 | $20.06 | $14.10 | 120,212 |
| 2018-09-28 | $19.99 | $20.17 | $19.97 | $20.17 | $14.18 | 94,534 |
| 2018-09-27 | $19.82 | $20.00 | $19.80 | $19.98 | $14.05 | 125,037 |
| 2018-09-26 | $20.31 | $20.32 | $20.17 | $20.21 | $13.91 | 144,819 |
| 2018-09-25 | $20.47 | $20.52 | $20.23 | $20.27 | $13.95 | 191,954 |
| 2018-09-24 | $20.57 | $20.65 | $20.27 | $20.43 | $14.06 | 214,059 |
| 2018-09-21 | $20.15 | $20.56 | $20.11 | $20.55 | $14.14 | 470,042 |
| 2018-09-20 | $20.21 | $20.21 | $20.03 | $20.14 | $13.86 | 144,924 |
| 2018-09-19 | $20.21 | $20.29 | $20.05 | $20.14 | $13.86 | 117,477 |
| 2018-09-18 | $20.26 | $20.28 | $20.18 | $20.22 | $13.92 | 119,495 |
| 2018-09-17 | $20.54 | $20.54 | $20.22 | $20.23 | $13.92 | 270,057 |
| 2018-09-14 | $20.49 | $20.59 | $20.38 | $20.50 | $14.11 | 275,461 |
| 2018-09-13 | $20.69 | $20.76 | $20.43 | $20.50 | $14.11 | 212,752 |
| 2018-09-12 | $20.83 | $20.83 | $20.57 | $20.64 | $14.21 | 317,816 |
| 2018-09-11 | $20.85 | $20.88 | $20.79 | $20.84 | $14.34 | 179,208 |
| 2018-09-10 | $20.86 | $20.95 | $20.78 | $20.85 | $14.35 | 249,502 |
| 2018-09-07 | $21.00 | $21.00 | $20.73 | $20.75 | $14.28 | 157,828 |
| 2018-09-06 | $21.03 | $21.04 | $20.96 | $21.00 | $14.45 | 170,639 |
| 2018-09-05 | $21.06 | $21.10 | $20.91 | $20.97 | $14.43 | 127,385 |
| 2018-09-04 | $21.20 | $21.20 | $21.01 | $21.05 | $14.49 | 204,447 |
| 2018-08-31 | $21.25 | $21.28 | $21.17 | $21.20 | $14.59 | 248,620 |
| 2018-08-30 | $21.25 | $21.41 | $21.24 | $21.25 | $14.63 | 165,205 |
| 2018-08-29 | $21.35 | $21.37 | $21.27 | $21.31 | $14.67 | 231,261 |
| 2018-08-28 | $21.33 | $21.37 | $21.24 | $21.30 | $14.66 | 248,318 |
| 2018-08-27 | $21.38 | $21.39 | $21.21 | $21.32 | $14.67 | 235,495 |
| 2018-08-24 | $20.95 | $21.32 | $20.95 | $21.29 | $14.65 | 1,135,649 |
| 2018-08-23 | $20.80 | $21.12 | $20.71 | $20.92 | $14.40 | 436,825 |
| 2018-08-22 | $20.80 | $20.96 | $20.65 | $20.71 | $14.25 | 720,866 |
| 2018-08-21 | $20.28 | $20.58 | $20.28 | $20.45 | $14.08 | 311,945 |
| 2018-08-20 | $20.19 | $20.44 | $20.19 | $20.28 | $13.96 | 357,067 |
| 2018-08-17 | $20.16 | $20.26 | $20.10 | $20.13 | $13.86 | 100,444 |
| 2018-08-16 | $20.05 | $20.15 | $20.04 | $20.15 | $13.87 | 102,288 |
| 2018-08-15 | $20.10 | $20.12 | $19.94 | $19.99 | $13.76 | 107,637 |
| 2018-08-14 | $19.95 | $20.12 | $19.92 | $20.04 | $13.79 | 204,391 |
| 2018-08-13 | $19.99 | $19.99 | $19.84 | $19.94 | $13.72 | 131,706 |
| 2018-08-10 | $19.85 | $20.09 | $19.85 | $19.94 | $13.72 | 229,265 |
| 2018-08-09 | $19.78 | $19.97 | $19.75 | $19.97 | $13.75 | 324,089 |
| 2018-08-08 | $19.75 | $19.82 | $19.52 | $19.78 | $13.61 | 2,001,047 |
| 2018-08-07 | $21.00 | $21.00 | $20.58 | $20.65 | $14.21 | 98,559 |
| 2018-08-06 | $20.58 | $20.77 | $20.50 | $20.68 | $14.23 | 55,939 |
| 2018-08-03 | $20.85 | $20.86 | $20.49 | $20.59 | $14.17 | 73,559 |
| 2018-08-02 | $20.70 | $20.91 | $20.64 | $20.75 | $14.28 | 118,098 |
| 2018-08-01 | $20.71 | $20.76 | $20.51 | $20.70 | $14.25 | 51,266 |
| 2018-07-31 | $20.64 | $20.85 | $20.62 | $20.72 | $14.26 | 94,821 |
| 2018-07-30 | $20.54 | $20.79 | $20.54 | $20.61 | $14.19 | 57,105 |
| 2018-07-27 | $20.60 | $20.70 | $20.44 | $20.50 | $14.11 | 52,310 |
| 2018-07-26 | $20.64 | $20.76 | $20.53 | $20.60 | $14.18 | 46,037 |
| 2018-07-25 | $20.56 | $20.68 | $20.51 | $20.66 | $14.22 | 61,906 |
| 2018-07-24 | $20.67 | $20.67 | $20.50 | $20.56 | $14.15 | 40,769 |
| 2018-07-23 | $20.57 | $20.70 | $20.57 | $20.65 | $14.21 | 79,950 |
| 2018-07-20 | $20.72 | $20.78 | $20.62 | $20.64 | $14.21 | 71,755 |
| 2018-07-19 | $20.56 | $20.99 | $20.56 | $20.68 | $14.23 | 173,698 |
| 2018-07-18 | $20.52 | $20.61 | $20.40 | $20.56 | $14.15 | 75,360 |
| 2018-07-17 | $20.64 | $20.64 | $20.46 | $20.55 | $14.14 | 47,397 |
| 2018-07-16 | $20.66 | $20.77 | $20.48 | $20.64 | $14.21 | 74,318 |
| 2018-07-13 | $20.60 | $20.80 | $20.60 | $20.71 | $14.25 | 80,348 |
| 2018-07-12 | $20.54 | $20.59 | $20.44 | $20.53 | $14.13 | 33,032 |
| 2018-07-11 | $20.39 | $20.55 | $20.30 | $20.49 | $14.10 | 40,273 |
| 2018-07-10 | $20.60 | $20.60 | $20.37 | $20.43 | $14.06 | 29,244 |
| 2018-07-09 | $20.51 | $20.55 | $20.40 | $20.55 | $14.14 | 94,960 |
| 2018-07-06 | $20.34 | $20.54 | $20.16 | $20.51 | $14.12 | 39,866 |
| 2018-07-05 | $20.13 | $20.34 | $19.94 | $20.32 | $13.99 | 66,854 |
| 2018-07-03 | $20.01 | $20.13 | $19.97 | $20.06 | $13.81 | 20,388 |
| 2018-07-02 | $19.71 | $19.99 | $19.68 | $19.97 | $13.75 | 44,487 |
| 2018-06-29 | $19.82 | $19.87 | $19.68 | $19.78 | $13.61 | 45,860 |
| 2018-06-28 | $19.58 | $19.86 | $19.56 | $19.79 | $13.62 | 79,830 |
| 2018-06-27 | $20.26 | $20.26 | $20.00 | $20.00 | $13.47 | 78,451 |
| 2018-06-26 | $20.55 | $20.55 | $20.23 | $20.29 | $13.67 | 52,283 |
| 2018-06-25 | $20.53 | $20.58 | $20.45 | $20.57 | $13.86 | 101,580 |
| 2018-06-22 | $20.54 | $20.59 | $20.35 | $20.55 | $13.84 | 186,586 |
| 2018-06-21 | $20.54 | $20.56 | $20.39 | $20.47 | $13.79 | 40,380 |
| 2018-06-20 | $20.41 | $20.56 | $20.30 | $20.54 | $13.84 | 73,635 |
| 2018-06-19 | $20.17 | $20.42 | $20.11 | $20.41 | $13.75 | 82,746 |
| 2018-06-18 | $20.11 | $20.31 | $20.02 | $20.17 | $13.59 | 54,128 |
| 2018-06-15 | $20.35 | $20.35 | $20.04 | $20.11 | $13.55 | 169,670 |
| 2018-06-14 | $20.25 | $20.39 | $20.21 | $20.35 | $13.71 | 36,565 |
| 2018-06-13 | $20.20 | $20.26 | $20.02 | $20.20 | $13.61 | 72,706 |
| 2018-06-12 | $20.31 | $20.37 | $20.16 | $20.21 | $13.62 | 40,372 |
| 2018-06-11 | $20.32 | $20.35 | $20.21 | $20.31 | $13.68 | 46,890 |
| 2018-06-08 | $20.27 | $20.48 | $20.27 | $20.31 | $13.68 | 39,617 |
| 2018-06-07 | $20.38 | $20.38 | $20.22 | $20.31 | $13.68 | 43,086 |
| 2018-06-06 | $20.20 | $20.38 | $20.20 | $20.32 | $13.69 | 75,549 |
| 2018-06-05 | $20.28 | $20.31 | $20.17 | $20.22 | $13.62 | 50,463 |
| 2018-06-04 | $20.30 | $20.36 | $20.10 | $20.33 | $13.70 | 140,716 |
| 2018-06-01 | $20.37 | $20.42 | $20.20 | $20.29 | $13.67 | 155,868 |
| 2018-05-31 | $20.41 | $20.52 | $20.24 | $20.35 | $13.71 | 180,551 |
| 2018-05-30 | $20.40 | $20.65 | $20.32 | $20.34 | $13.70 | 146,991 |
| 2018-05-29 | $20.38 | $20.59 | $20.25 | $20.39 | $13.74 | 90,556 |
| 2018-05-25 | $20.44 | $20.46 | $20.33 | $20.39 | $13.74 | 62,377 |
| 2018-05-24 | $20.40 | $20.48 | $20.35 | $20.44 | $13.77 | 62,355 |
| 2018-05-23 | $20.42 | $20.66 | $20.38 | $20.43 | $13.76 | 83,657 |
| 2018-05-22 | $20.31 | $20.72 | $20.25 | $20.52 | $13.82 | 108,681 |
| 2018-05-21 | $20.26 | $20.39 | $20.18 | $20.37 | $13.72 | 110,510 |
| 2018-05-18 | $20.13 | $20.25 | $20.13 | $20.18 | $13.59 | 101,554 |
| 2018-05-17 | $20.08 | $20.20 | $20.08 | $20.13 | $13.56 | 64,431 |
| 2018-05-16 | $20.30 | $20.31 | $19.91 | $20.11 | $13.55 | 193,525 |
| 2018-05-15 | $20.42 | $20.80 | $20.28 | $20.69 | $13.94 | 97,853 |
| 2018-05-14 | $20.30 | $20.60 | $20.30 | $20.45 | $13.78 | 99,108 |
| 2018-05-11 | $20.19 | $20.66 | $20.19 | $20.30 | $13.68 | 237,921 |
| 2018-05-10 | $20.08 | $20.15 | $20.00 | $20.12 | $13.55 | 151,361 |
| 2018-05-09 | $19.90 | $20.07 | $19.86 | $20.05 | $13.51 | 79,380 |
| 2018-05-08 | $19.90 | $20.02 | $19.88 | $19.90 | $13.41 | 106,387 |
| 2018-05-07 | $20.01 | $20.15 | $19.91 | $19.95 | $13.44 | 90,598 |
| 2018-05-04 | $19.85 | $20.15 | $19.85 | $20.01 | $13.48 | 101,336 |
| 2018-05-03 | $19.88 | $19.95 | $19.72 | $19.87 | $13.39 | 46,350 |
| 2018-05-02 | $19.82 | $19.96 | $19.77 | $19.82 | $13.35 | 55,939 |
| 2018-05-01 | $19.67 | $19.89 | $19.64 | $19.86 | $13.38 | 76,590 |
| 2018-04-30 | $19.88 | $19.90 | $19.71 | $19.71 | $13.28 | 29,237 |
| 2018-04-27 | $19.82 | $19.93 | $19.82 | $19.86 | $13.38 | 75,384 |
| 2018-04-26 | $19.95 | $19.95 | $19.72 | $19.80 | $13.34 | 76,701 |
| 2018-04-25 | $19.94 | $19.97 | $19.77 | $19.87 | $13.39 | 43,258 |
| 2018-04-24 | $20.02 | $20.02 | $19.83 | $19.96 | $13.45 | 85,311 |
| 2018-04-23 | $19.84 | $19.92 | $19.75 | $19.90 | $13.41 | 25,338 |
| 2018-04-20 | $19.88 | $19.93 | $19.70 | $19.79 | $13.33 | 53,672 |
| 2018-04-19 | $19.78 | $20.00 | $19.76 | $19.88 | $13.39 | 47,984 |
| 2018-04-18 | $19.93 | $19.95 | $19.75 | $19.81 | $13.35 | 59,793 |
| 2018-04-17 | $19.80 | $19.95 | $19.71 | $19.87 | $13.39 | 139,267 |
| 2018-04-16 | $19.93 | $19.93 | $19.55 | $19.75 | $13.31 | 143,877 |
| 2018-04-13 | $19.84 | $19.85 | $19.61 | $19.64 | $13.23 | 101,591 |
| 2018-04-12 | $20.06 | $20.06 | $19.77 | $19.80 | $13.34 | 41,405 |
| 2018-04-11 | $19.99 | $19.99 | $19.86 | $19.92 | $13.42 | 40,477 |
| 2018-04-10 | $20.00 | $20.08 | $19.84 | $19.96 | $13.45 | 84,367 |
| 2018-04-09 | $19.98 | $20.09 | $19.83 | $19.86 | $13.38 | 152,440 |
| 2018-04-06 | $19.88 | $20.01 | $19.80 | $19.90 | $13.41 | 53,197 |
| 2018-04-05 | $19.95 | $20.00 | $19.78 | $19.95 | $13.44 | 59,794 |
| 2018-04-04 | $20.00 | $20.05 | $19.82 | $19.88 | $13.39 | 113,520 |
| 2018-04-03 | $19.85 | $20.26 | $19.84 | $20.22 | $13.62 | 48,425 |
| 2018-04-02 | $20.06 | $20.11 | $19.72 | $19.84 | $13.37 | 59,297 |
| 2018-03-29 | $20.25 | $20.25 | $20.02 | $20.06 | $13.51 | 74,764 |
| 2018-03-28 | $19.88 | $20.27 | $19.84 | $20.24 | $13.64 | 80,671 |
| 2018-03-27 | $20.21 | $20.53 | $20.06 | $20.23 | $13.36 | 118,340 |
| 2018-03-26 | $20.02 | $20.11 | $19.81 | $20.05 | $13.25 | 54,081 |
| 2018-03-23 | $20.16 | $20.16 | $19.79 | $19.79 | $13.07 | 45,389 |
| 2018-03-22 | $20.14 | $20.38 | $20.04 | $20.10 | $13.28 | 66,126 |
| 2018-03-21 | $20.45 | $20.55 | $20.17 | $20.24 | $13.37 | 55,610 |
| 2018-03-20 | $20.55 | $20.61 | $20.43 | $20.57 | $13.59 | 67,188 |
| 2018-03-19 | $20.58 | $20.58 | $20.32 | $20.56 | $13.58 | 54,367 |
| 2018-03-16 | $20.40 | $20.77 | $20.32 | $20.70 | $13.67 | 652,048 |
| 2018-03-15 | $20.42 | $20.48 | $20.22 | $20.40 | $13.48 | 120,723 |
| 2018-03-14 | $20.32 | $20.58 | $20.17 | $20.37 | $13.46 | 86,268 |
| 2018-03-13 | $20.40 | $20.45 | $20.19 | $20.28 | $13.40 | 70,839 |
| 2018-03-12 | $20.25 | $20.48 | $20.22 | $20.30 | $13.41 | 78,663 |
| 2018-03-09 | $19.87 | $20.16 | $19.76 | $20.15 | $13.31 | 68,930 |
| 2018-03-08 | $19.88 | $19.98 | $19.77 | $19.81 | $13.09 | 60,076 |
| 2018-03-07 | $19.73 | $19.92 | $19.73 | $19.90 | $13.15 | 60,865 |
| 2018-03-06 | $19.72 | $19.89 | $19.54 | $19.89 | $13.14 | 66,030 |
| 2018-03-05 | $19.33 | $19.72 | $19.33 | $19.72 | $13.03 | 72,207 |
| 2018-03-02 | $19.25 | $19.59 | $19.20 | $19.49 | $12.88 | 108,991 |
| 2018-03-01 | $19.84 | $19.95 | $19.19 | $19.38 | $12.80 | 147,859 |
| 2018-02-28 | $19.77 | $19.91 | $19.55 | $19.60 | $12.95 | 99,154 |
| 2018-02-27 | $19.94 | $20.04 | $19.72 | $19.74 | $13.04 | 55,176 |
| 2018-02-26 | $19.69 | $19.91 | $19.69 | $19.89 | $13.14 | 53,693 |
| 2018-02-23 | $19.71 | $19.80 | $19.65 | $19.70 | $13.01 | 57,103 |
| 2018-02-22 | $19.45 | $19.77 | $19.45 | $19.63 | $12.97 | 82,533 |
| 2018-02-21 | $19.54 | $19.78 | $19.43 | $19.45 | $12.85 | 78,905 |
| 2018-02-20 | $19.69 | $19.80 | $19.52 | $19.56 | $12.92 | 62,156 |
| 2018-02-16 | $19.50 | $19.79 | $19.46 | $19.72 | $13.03 | 71,258 |
| 2018-02-15 | $19.53 | $19.57 | $19.44 | $19.51 | $12.89 | 64,163 |
| 2018-02-14 | $19.21 | $19.63 | $19.21 | $19.40 | $12.82 | 65,803 |
| 2018-02-13 | $18.71 | $19.42 | $18.71 | $19.36 | $12.79 | 173,804 |
| 2018-02-12 | $18.77 | $18.95 | $18.59 | $18.80 | $12.42 | 120,671 |
| 2018-02-09 | $18.66 | $18.89 | $18.41 | $18.71 | $12.36 | 252,989 |
| 2018-02-08 | $18.77 | $18.87 | $18.54 | $18.58 | $12.27 | 51,519 |
| 2018-02-07 | $18.79 | $18.99 | $18.67 | $18.84 | $12.45 | 518,122 |
| 2018-02-06 | $18.17 | $18.94 | $18.09 | $18.80 | $12.42 | 399,685 |
| 2018-02-05 | $19.17 | $19.21 | $18.63 | $18.71 | $12.36 | 65,954 |
| 2018-02-02 | $19.32 | $19.50 | $19.18 | $19.20 | $12.68 | 35,126 |
| 2018-02-01 | $19.38 | $19.58 | $19.33 | $19.45 | $12.85 | 113,209 |
| 2018-01-31 | $19.65 | $19.68 | $19.32 | $19.45 | $12.85 | 126,922 |
| 2018-01-30 | $19.50 | $19.67 | $19.50 | $19.57 | $12.93 | 27,473 |
| 2018-01-29 | $19.65 | $19.70 | $19.50 | $19.53 | $12.90 | 38,908 |
| 2018-01-26 | $19.83 | $19.83 | $19.71 | $19.73 | $13.03 | 39,953 |
| 2018-01-25 | $19.78 | $19.79 | $19.70 | $19.75 | $13.05 | 24,341 |
| 2018-01-24 | $19.78 | $19.90 | $19.67 | $19.69 | $13.01 | 34,142 |
| 2018-01-23 | $19.66 | $19.82 | $19.66 | $19.72 | $13.03 | 42,930 |
| 2018-01-22 | $19.75 | $19.79 | $19.66 | $19.70 | $13.01 | 38,730 |
| 2018-01-19 | $19.63 | $19.79 | $19.63 | $19.75 | $13.05 | 86,608 |
| 2018-01-18 | $19.75 | $19.75 | $19.51 | $19.59 | $12.94 | 36,069 |
| 2018-01-17 | $19.81 | $19.87 | $19.70 | $19.73 | $13.03 | 36,406 |
| 2018-01-16 | $19.85 | $19.96 | $19.68 | $19.70 | $13.01 | 32,372 |
| 2018-01-12 | $19.96 | $20.04 | $19.75 | $19.80 | $13.08 | 29,541 |
| 2018-01-11 | $19.80 | $19.97 | $19.78 | $19.91 | $13.15 | 27,301 |
| 2018-01-10 | $19.66 | $19.83 | $19.61 | $19.79 | $13.07 | 41,847 |
| 2018-01-09 | $19.87 | $19.87 | $19.63 | $19.68 | $13.00 | 56,396 |
| 2018-01-08 | $19.82 | $19.89 | $19.77 | $19.88 | $13.13 | 33,700 |
| 2018-01-05 | $19.84 | $19.84 | $19.73 | $19.83 | $13.10 | 29,608 |
| 2018-01-04 | $19.70 | $19.93 | $19.70 | $19.82 | $13.09 | 22,947 |
| 2018-01-03 | $19.90 | $20.09 | $19.69 | $19.72 | $13.03 | 58,863 |
| 2018-01-02 | $20.08 | $20.08 | $19.83 | $19.95 | $13.18 | 44,319 |
| 2017-12-29 | $20.27 | $20.41 | $20.00 | $20.01 | $13.22 | 29,634 |
| 2017-12-28 | $20.30 | $20.32 | $20.03 | $20.22 | $13.36 | 74,721 |
| 2017-12-27 | $20.59 | $20.76 | $20.56 | $20.63 | $13.38 | 13,113 |
| 2017-12-26 | $20.55 | $20.71 | $20.55 | $20.61 | $13.37 | 25,102 |
| 2017-12-22 | $20.72 | $20.81 | $20.58 | $20.60 | $13.36 | 22,186 |
| 2017-12-21 | $20.72 | $20.80 | $20.65 | $20.73 | $13.45 | 29,522 |
| 2017-12-20 | $20.46 | $20.73 | $20.29 | $20.69 | $13.42 | 34,917 |
| 2017-12-19 | $20.83 | $20.92 | $20.35 | $20.45 | $13.27 | 209,313 |
| 2017-12-18 | $20.94 | $21.12 | $20.73 | $20.83 | $13.51 | 212,944 |
| 2017-12-15 | $20.98 | $21.23 | $20.72 | $20.80 | $13.49 | 292,160 |
| 2017-12-14 | $20.99 | $21.19 | $20.88 | $20.93 | $13.58 | 223,617 |
| 2017-12-13 | $21.15 | $21.20 | $20.92 | $20.92 | $13.57 | 249,140 |
| 2017-12-12 | $21.12 | $21.24 | $21.05 | $21.11 | $13.70 | 50,739 |
| 2017-12-11 | $21.03 | $21.26 | $20.95 | $21.12 | $13.70 | 89,738 |
| 2017-12-08 | $21.06 | $21.08 | $20.86 | $20.99 | $13.62 | 45,054 |
| 2017-12-07 | $20.89 | $21.13 | $20.89 | $20.96 | $13.60 | 74,675 |
| 2017-12-06 | $20.92 | $21.06 | $20.70 | $20.92 | $13.57 | 68,713 |
| 2017-12-05 | $21.06 | $21.27 | $20.95 | $20.95 | $13.59 | 90,541 |
| 2017-12-04 | $20.66 | $21.30 | $20.36 | $21.00 | $13.62 | 176,544 |
| 2017-12-01 | $20.38 | $20.53 | $20.09 | $20.48 | $13.29 | 41,572 |
| 2017-11-30 | $20.66 | $20.84 | $20.45 | $20.50 | $13.30 | 121,313 |
| 2017-11-29 | $20.66 | $20.89 | $20.41 | $20.54 | $13.33 | 102,738 |
| 2017-11-28 | $20.56 | $20.67 | $20.43 | $20.64 | $13.39 | 69,560 |
| 2017-11-27 | $20.72 | $20.72 | $20.45 | $20.47 | $13.28 | 21,317 |
| 2017-11-24 | $20.75 | $20.82 | $20.55 | $20.74 | $13.46 | 11,775 |
| 2017-11-22 | $20.50 | $20.75 | $20.37 | $20.71 | $13.44 | 32,752 |
| 2017-11-21 | $20.48 | $20.49 | $20.16 | $20.48 | $13.29 | 56,908 |
| 2017-11-20 | $20.28 | $20.50 | $20.20 | $20.39 | $13.23 | 25,858 |
| 2017-11-17 | $20.05 | $20.30 | $20.05 | $20.27 | $13.15 | 32,815 |
| 2017-11-16 | $20.17 | $20.43 | $20.11 | $20.12 | $13.05 | 46,371 |
| 2017-11-15 | $19.81 | $20.40 | $19.81 | $20.07 | $13.02 | 54,000 |
| 2017-11-14 | $19.98 | $20.21 | $19.83 | $19.95 | $12.94 | 35,873 |
| 2017-11-13 | $19.90 | $20.02 | $19.80 | $19.95 | $12.94 | 26,976 |
| 2017-11-10 | $20.00 | $20.11 | $19.91 | $19.92 | $12.92 | 23,435 |
| 2017-11-09 | $19.75 | $19.98 | $19.68 | $19.88 | $12.90 | 18,821 |
| 2017-11-08 | $20.00 | $20.02 | $19.80 | $19.89 | $12.90 | 60,806 |
| 2017-11-07 | $20.28 | $20.28 | $20.01 | $20.12 | $13.05 | 28,307 |
| 2017-11-06 | $20.45 | $20.51 | $20.22 | $20.25 | $13.14 | 13,989 |
| 2017-11-03 | $20.18 | $20.65 | $20.15 | $20.36 | $13.21 | 15,178 |
| 2017-11-02 | $20.30 | $20.50 | $20.12 | $20.36 | $13.21 | 24,675 |
| 2017-11-01 | $20.34 | $20.48 | $20.25 | $20.35 | $13.20 | 23,421 |
| 2017-10-31 | $20.29 | $20.41 | $20.16 | $20.22 | $13.12 | 37,226 |
| 2017-10-30 | $20.29 | $20.44 | $20.10 | $20.26 | $13.14 | 47,330 |
| 2017-10-27 | $20.34 | $20.47 | $20.14 | $20.34 | $13.20 | 27,309 |
| 2017-10-26 | $20.41 | $20.50 | $20.24 | $20.34 | $13.20 | 14,544 |
| 2017-10-25 | $20.64 | $20.77 | $20.26 | $20.27 | $13.15 | 27,819 |
| 2017-10-24 | $20.53 | $20.78 | $20.36 | $20.54 | $13.33 | 124,674 |
| 2017-10-23 | $21.05 | $21.07 | $20.39 | $20.54 | $13.33 | 39,406 |
| 2017-10-20 | $21.16 | $21.26 | $21.09 | $21.16 | $13.73 | 14,846 |
| 2017-10-19 | $21.10 | $21.25 | $21.05 | $21.08 | $13.68 | 15,281 |
| 2017-10-18 | $21.41 | $21.41 | $21.24 | $21.24 | $13.78 | 11,557 |
| 2017-10-17 | $21.47 | $21.55 | $21.30 | $21.38 | $13.87 | 13,096 |
| 2017-10-16 | $21.48 | $21.63 | $21.30 | $21.35 | $13.85 | 49,845 |
| 2017-10-13 | $21.35 | $21.49 | $21.35 | $21.41 | $13.89 | 9,914 |
| 2017-10-12 | $21.32 | $21.43 | $21.32 | $21.36 | $13.86 | 9,753 |
| 2017-10-11 | $21.34 | $21.46 | $21.34 | $21.38 | $13.87 | 17,361 |
| 2017-10-10 | $21.30 | $21.44 | $21.25 | $21.31 | $13.82 | 19,438 |
| 2017-10-09 | $21.35 | $21.41 | $21.27 | $21.33 | $13.84 | 7,368 |
| 2017-10-06 | $21.23 | $21.33 | $21.09 | $21.28 | $13.81 | 13,279 |
| 2017-10-05 | $21.29 | $21.53 | $21.28 | $21.35 | $13.85 | 18,225 |
| 2017-10-04 | $21.25 | $21.40 | $21.04 | $21.23 | $13.77 | 13,771 |
| 2017-10-03 | $21.53 | $21.53 | $21.20 | $21.38 | $13.87 | 15,380 |
| 2017-10-02 | $21.10 | $21.50 | $20.97 | $21.44 | $13.91 | 43,568 |
| 2017-09-29 | $20.87 | $21.32 | $20.87 | $21.04 | $13.65 | 22,731 |
| 2017-09-28 | $20.92 | $21.11 | $20.80 | $20.99 | $13.62 | 26,841 |
| 2017-09-27 | $21.24 | $21.34 | $21.23 | $21.29 | $13.57 | 44,394 |
| 2017-09-26 | $21.38 | $21.38 | $21.13 | $21.17 | $13.50 | 22,058 |
| 2017-09-25 | $21.52 | $21.55 | $21.16 | $21.27 | $13.56 | 30,810 |
| 2017-09-22 | $21.37 | $21.54 | $21.20 | $21.33 | $13.60 | 18,541 |
| 2017-09-21 | $21.51 | $21.82 | $21.03 | $21.30 | $13.58 | 31,570 |
| 2017-09-20 | $21.22 | $21.38 | $21.12 | $21.31 | $13.59 | 25,337 |
| 2017-09-19 | $21.25 | $21.45 | $21.21 | $21.33 | $13.60 | 22,198 |
| 2017-09-18 | $21.34 | $21.37 | $21.16 | $21.24 | $13.54 | 20,407 |
| 2017-09-15 | $21.37 | $21.39 | $21.11 | $21.30 | $13.58 | 360,183 |
| 2017-09-14 | $21.24 | $21.35 | $21.23 | $21.31 | $13.59 | 41,814 |
| 2017-09-13 | $21.22 | $21.49 | $21.16 | $21.29 | $13.57 | 61,855 |
| 2017-09-12 | $21.32 | $21.62 | $21.05 | $21.29 | $13.57 | 50,864 |
| 2017-09-11 | $21.02 | $21.40 | $20.66 | $21.30 | $13.58 | 34,721 |
| 2017-09-08 | $20.90 | $21.13 | $20.85 | $20.88 | $13.31 | 28,937 |
| 2017-09-07 | $20.88 | $21.14 | $20.78 | $20.85 | $13.29 | 27,175 |
| 2017-09-06 | $20.95 | $21.16 | $20.84 | $20.86 | $13.30 | 56,576 |
| 2017-09-05 | $21.16 | $21.21 | $20.76 | $20.86 | $13.30 | 59,226 |
| 2017-09-01 | $20.86 | $21.31 | $20.79 | $21.21 | $13.52 | 50,187 |
| 2017-08-31 | $20.51 | $20.87 | $20.51 | $20.77 | $13.24 | 26,323 |
| 2017-08-30 | $20.43 | $20.47 | $20.34 | $20.41 | $13.01 | 23,616 |
| 2017-08-29 | $20.50 | $20.70 | $20.40 | $20.43 | $13.02 | 19,676 |
| 2017-08-28 | $20.40 | $20.54 | $20.40 | $20.48 | $13.06 | 26,492 |
| 2017-08-25 | $20.44 | $20.44 | $20.27 | $20.40 | $13.01 | 20,953 |
| 2017-08-24 | $20.29 | $20.42 | $20.19 | $20.28 | $12.93 | 20,137 |
| 2017-08-23 | $20.08 | $20.45 | $20.04 | $20.24 | $12.90 | 24,908 |
| 2017-08-22 | $20.39 | $20.39 | $20.05 | $20.17 | $12.86 | 12,947 |
| 2017-08-21 | $20.13 | $20.34 | $20.07 | $20.21 | $12.88 | 13,694 |
| 2017-08-18 | $20.00 | $20.23 | $19.85 | $20.15 | $12.85 | 36,761 |
| 2017-08-17 | $20.11 | $20.52 | $20.11 | $20.14 | $12.84 | 28,855 |
| 2017-08-16 | $20.25 | $20.46 | $20.00 | $20.19 | $12.87 | 338,813 |
| 2017-08-15 | $20.09 | $20.31 | $20.02 | $20.13 | $12.83 | 14,523 |
| 2017-08-14 | $19.78 | $20.36 | $19.78 | $20.14 | $12.84 | 44,627 |
| 2017-08-11 | $19.85 | $20.00 | $19.81 | $19.84 | $12.65 | 43,106 |
| 2017-08-10 | $19.82 | $19.93 | $19.57 | $19.79 | $12.62 | 63,492 |
| 2017-08-09 | $20.19 | $20.19 | $19.67 | $19.96 | $12.72 | 71,387 |
| 2017-08-08 | $20.27 | $20.50 | $20.12 | $20.26 | $12.92 | 85,716 |
| 2017-08-07 | $20.51 | $20.55 | $20.20 | $20.24 | $12.90 | 53,358 |
| 2017-08-04 | $20.40 | $20.64 | $20.32 | $20.48 | $13.06 | 36,097 |
| 2017-08-03 | $20.17 | $20.66 | $20.17 | $20.50 | $13.07 | 47,235 |
| 2017-08-02 | $20.66 | $20.66 | $20.24 | $20.50 | $13.07 | 38,893 |
| 2017-08-01 | $20.49 | $20.82 | $20.49 | $20.77 | $13.24 | 28,269 |
| 2017-07-31 | $20.73 | $20.73 | $20.27 | $20.50 | $13.07 | 58,550 |
| 2017-07-28 | $20.39 | $20.72 | $20.10 | $20.42 | $13.02 | 74,611 |
| 2017-07-27 | $20.82 | $20.87 | $20.50 | $20.76 | $13.23 | 18,009 |
| 2017-07-26 | $20.94 | $20.99 | $20.83 | $20.86 | $13.30 | 23,503 |
| 2017-07-25 | $20.97 | $21.20 | $20.76 | $20.88 | $13.31 | 48,132 |
| 2017-07-24 | $20.95 | $21.10 | $20.63 | $20.84 | $13.29 | 33,649 |
| 2017-07-21 | $21.16 | $21.22 | $20.87 | $20.95 | $13.36 | 23,037 |
| 2017-07-20 | $21.01 | $21.10 | $20.89 | $20.99 | $13.38 | 42,710 |
| 2017-07-19 | $20.84 | $21.18 | $20.80 | $21.06 | $13.43 | 32,455 |
| 2017-07-18 | $21.02 | $21.09 | $20.43 | $20.96 | $13.36 | 105,503 |
| 2017-07-17 | $21.22 | $21.22 | $21.02 | $21.06 | $13.43 | 17,760 |
| 2017-07-14 | $21.15 | $21.35 | $21.12 | $21.19 | $13.51 | 20,644 |
| 2017-07-13 | $21.29 | $21.47 | $21.00 | $21.19 | $13.51 | 178,466 |
| 2017-07-12 | $21.65 | $21.95 | $21.24 | $21.24 | $13.54 | 77,878 |
| 2017-07-11 | $21.68 | $21.87 | $21.32 | $21.59 | $13.76 | 40,904 |
| 2017-07-10 | $21.38 | $22.05 | $21.37 | $21.68 | $13.82 | 47,306 |
| 2017-07-07 | $21.20 | $21.56 | $20.88 | $21.39 | $13.64 | 15,607 |
| 2017-07-06 | $21.04 | $21.43 | $20.90 | $21.25 | $13.55 | 37,970 |
| 2017-07-05 | $21.51 | $22.00 | $21.02 | $21.16 | $13.49 | 53,572 |
| 2017-07-03 | $21.41 | $22.15 | $21.41 | $21.63 | $13.79 | 43,333 |
| 2017-06-30 | $21.25 | $21.66 | $21.02 | $21.50 | $13.71 | 35,002 |
| 2017-06-29 | $21.81 | $22.13 | $21.24 | $21.38 | $13.63 | 54,999 |
| 2017-06-28 | $21.21 | $21.96 | $21.18 | $21.77 | $13.88 | 46,908 |
| 2017-06-27 | $21.40 | $21.60 | $21.06 | $21.36 | $13.46 | 49,998 |
| 2017-06-26 | $21.31 | $22.30 | $21.23 | $21.24 | $13.39 | 74,154 |
| 2017-06-23 | $21.05 | $22.05 | $21.00 | $21.36 | $13.46 | 1,148,284 |
| 2017-06-22 | $21.19 | $21.25 | $20.98 | $21.07 | $13.28 | 56,481 |
| 2017-06-21 | $21.23 | $21.61 | $21.01 | $21.20 | $13.36 | 64,147 |
| 2017-06-20 | $21.13 | $21.25 | $21.00 | $21.25 | $13.39 | 69,372 |
| 2017-06-19 | $21.23 | $21.43 | $21.09 | $21.23 | $13.38 | 68,694 |
| 2017-06-16 | $21.56 | $21.84 | $21.10 | $21.23 | $13.38 | 406,654 |
| 2017-06-15 | $21.37 | $21.65 | $21.30 | $21.61 | $13.62 | 36,236 |
| 2017-06-14 | $21.56 | $21.80 | $21.26 | $21.47 | $13.53 | 69,230 |
| 2017-06-13 | $21.93 | $21.93 | $21.23 | $21.70 | $13.68 | 149,781 |
| 2017-06-12 | $21.71 | $22.49 | $21.64 | $21.97 | $13.85 | 142,412 |
| 2017-06-09 | $21.99 | $22.46 | $21.71 | $21.76 | $13.71 | 65,704 |
| 2017-06-08 | $21.72 | $22.25 | $21.65 | $21.92 | $13.82 | 69,962 |
| 2017-06-07 | $22.02 | $22.50 | $21.75 | $21.88 | $13.79 | 143,386 |
| 2017-06-06 | $22.31 | $22.65 | $21.60 | $22.01 | $13.87 | 124,368 |
| 2017-06-05 | $22.88 | $23.73 | $22.56 | $22.59 | $14.24 | 102,907 |
| 2017-06-02 | $22.62 | $22.99 | $22.47 | $22.94 | $14.46 | 86,007 |
| 2017-06-01 | $22.05 | $22.74 | $22.05 | $22.57 | $14.23 | 57,974 |
| 2017-05-31 | $22.31 | $22.46 | $21.94 | $22.11 | $13.94 | 137,690 |
| 2017-05-30 | $22.80 | $22.89 | $22.30 | $22.40 | $14.12 | 100,760 |
| 2017-05-26 | $22.99 | $22.99 | $22.69 | $22.80 | $14.37 | 45,116 |
| 2017-05-25 | $22.72 | $22.97 | $22.55 | $22.70 | $14.31 | 76,910 |
| 2017-05-24 | $23.99 | $23.99 | $22.33 | $22.58 | $14.23 | 45,624 |
| 2017-05-23 | $22.54 | $22.71 | $22.50 | $22.54 | $14.21 | 33,687 |
| 2017-05-22 | $22.45 | $22.62 | $22.34 | $22.54 | $14.21 | 47,209 |
| 2017-05-19 | $22.36 | $23.18 | $22.30 | $22.36 | $14.09 | 64,403 |
| 2017-05-18 | $22.26 | $22.73 | $22.25 | $22.51 | $14.19 | 44,465 |
| 2017-05-17 | $22.00 | $22.68 | $21.99 | $22.39 | $14.11 | 59,647 |
| 2017-05-16 | $21.95 | $22.72 | $21.91 | $22.39 | $14.11 | 109,272 |
| 2017-05-15 | $22.09 | $22.44 | $21.89 | $21.95 | $13.83 | 58,106 |
| 2017-05-12 | $22.05 | $22.27 | $21.83 | $22.00 | $13.87 | 65,867 |
| 2017-05-11 | $21.81 | $22.80 | $21.65 | $22.00 | $13.87 | 627,220 |
| 2017-05-10 | $21.85 | $22.02 | $21.51 | $21.81 | $13.75 | 45,292 |
| 2017-05-09 | $22.01 | $22.15 | $21.85 | $21.91 | $13.81 | 114,263 |
| 2017-05-08 | $22.10 | $22.25 | $22.00 | $22.11 | $13.94 | 249,412 |
| 2017-05-05 | $21.00 | $22.69 | $20.50 | $22.13 | $13.95 | 2,033,269 |
KKR Real Estate Finance Trust Inc (KREF) News Headlines
.jpg)
Recent KKR Real Estate Finance Trust Inc (KREF) News
Similar Companies to KKR Real Estate Finance Trust Inc (KREF) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |