Kite Realty Group Trust (KRG) Exchange: NYSE
Data as of April 26, 2024
$21.26 ($-0.14) -0.65%
Kite Realty Group Trust - Daily Information
Click for more stock information on Kite Realty Group Trust.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $21.51 |
| Previous Close | $21.26 |
| High | $21.65 |
| Low | $21.26 |
| Adjusted Open | $21.51 |
| Previous Adjusted Close | $21.26 |
| Adjusted High | $21.65 |
| Adjusted Low | $21.26 |
About Kite Realty Group Trust (KRG)
Kite Realty Group Trust is a real estate investment trust (REIT) headquartered in Indianapolis, IN that is one of the largest publicly traded owners and operators of open-air shopping centers and mixed-use assets. The company’s primarily grocery-anchored portfolio is located in high-growth warmer and cheaper markets and select strategic gateway markets. The combination of necessity-based grocery-anchored neighborhood and community centers, along with vibrant mixed-use assets makes the KRG portfolio an ideal mix for both retailers and consumers. Publicly listed since 2004, KRG has nearly 60 years of experience in developing, constructing and operating real estate. Using operational, investment, development, and redevelopment expertise, KRG continuously optimizes its portfolio to maximize value and return to shareholders. As of September 30, 2021, proforma for the merger, the company owned interests in 185 U.S. open-air shopping centers and mixed-use assets, comprising over 30 million square feet of gross leasable space.
Invest in Kite Realty Group Trust (KRG)
Historical Stock Data for Kite Realty Group Trust (KRG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $21.51 | $21.65 | $21.26 | $21.26 | $21.26 | 848,452 |
| 2024-04-25 | $21.57 | $21.65 | $21.38 | $21.40 | $21.40 | 1,190,233 |
| 2024-04-24 | $21.55 | $21.82 | $21.39 | $21.72 | $21.72 | 1,857,702 |
| 2024-04-23 | $21.30 | $21.87 | $21.16 | $21.69 | $21.69 | 3,506,249 |
| 2024-04-22 | $20.96 | $21.36 | $20.86 | $21.35 | $21.35 | 1,481,233 |
| 2024-04-19 | $20.56 | $21.01 | $20.50 | $20.89 | $20.89 | 3,042,587 |
| 2024-04-18 | $20.32 | $20.61 | $20.18 | $20.56 | $20.56 | 2,533,778 |
| 2024-04-17 | $20.00 | $20.20 | $19.89 | $20.09 | $20.09 | 1,952,037 |
| 2024-04-16 | $19.88 | $19.97 | $19.64 | $19.92 | $19.92 | 2,913,596 |
| 2024-04-15 | $20.19 | $20.29 | $19.88 | $20.02 | $20.02 | 1,002,284 |
| 2024-04-12 | $20.13 | $20.38 | $20.03 | $20.20 | $20.20 | 1,524,122 |
| 2024-04-11 | $19.97 | $20.23 | $19.83 | $20.18 | $20.18 | 1,694,799 |
| 2024-04-10 | $20.19 | $20.22 | $19.80 | $19.92 | $19.92 | 1,971,262 |
| 2024-04-09 | $20.73 | $20.85 | $20.57 | $20.79 | $20.79 | 1,110,137 |
| 2024-04-08 | $20.47 | $20.71 | $20.37 | $20.70 | $20.70 | 1,294,229 |
| 2024-04-05 | $20.38 | $20.47 | $20.22 | $20.34 | $20.34 | 904,156 |
| 2024-04-04 | $20.82 | $20.88 | $20.42 | $20.45 | $20.45 | 1,110,427 |
| 2024-04-03 | $20.82 | $20.99 | $20.76 | $20.82 | $20.57 | 1,442,290 |
| 2024-04-02 | $20.97 | $21.37 | $20.78 | $20.95 | $20.70 | 1,434,845 |
| 2024-04-01 | $21.71 | $21.76 | $21.17 | $21.19 | $20.93 | 1,014,354 |
| 2024-03-28 | $21.52 | $21.84 | $21.52 | $21.68 | $21.68 | 1,298,454 |
| 2024-03-27 | $21.11 | $21.57 | $21.10 | $21.44 | $21.44 | 1,758,650 |
| 2024-03-26 | $20.92 | $21.06 | $20.82 | $20.91 | $20.91 | 1,476,707 |
| 2024-03-25 | $21.01 | $21.12 | $20.79 | $20.82 | $20.82 | 1,386,039 |
| 2024-03-22 | $21.33 | $21.33 | $20.91 | $20.94 | $20.94 | 1,825,407 |
| 2024-03-21 | $21.05 | $21.32 | $20.99 | $21.28 | $21.28 | 2,535,830 |
| 2024-03-20 | $20.71 | $21.02 | $20.57 | $20.97 | $20.97 | 2,360,985 |
| 2024-03-19 | $20.83 | $21.06 | $20.78 | $20.82 | $20.82 | 2,523,932 |
| 2024-03-18 | $20.76 | $20.97 | $20.69 | $20.88 | $20.88 | 1,791,029 |
| 2024-03-15 | $20.64 | $20.91 | $20.55 | $20.77 | $20.77 | 2,968,231 |
| 2024-03-14 | $21.19 | $21.24 | $20.55 | $20.78 | $20.78 | 1,555,465 |
| 2024-03-13 | $21.20 | $21.47 | $21.16 | $21.29 | $21.29 | 1,218,230 |
| 2024-03-12 | $21.11 | $21.30 | $21.04 | $21.25 | $21.25 | 1,052,071 |
| 2024-03-11 | $21.35 | $21.47 | $21.10 | $21.28 | $21.28 | 2,458,947 |
| 2024-03-08 | $21.56 | $21.77 | $21.25 | $21.34 | $21.34 | 2,125,794 |
| 2024-03-07 | $21.43 | $21.49 | $21.21 | $21.34 | $21.34 | 1,774,367 |
| 2024-03-06 | $21.57 | $21.59 | $21.20 | $21.34 | $21.34 | 1,518,605 |
| 2024-03-05 | $21.36 | $21.66 | $21.27 | $21.44 | $21.44 | 1,390,022 |
| 2024-03-04 | $21.30 | $21.47 | $21.19 | $21.42 | $21.42 | 1,479,191 |
| 2024-03-01 | $21.46 | $21.53 | $21.09 | $21.28 | $21.28 | 2,737,859 |
| 2024-02-29 | $21.64 | $21.65 | $21.05 | $21.41 | $21.41 | 3,584,256 |
| 2024-02-28 | $20.89 | $21.56 | $20.86 | $21.37 | $21.37 | 1,942,809 |
| 2024-02-27 | $21.00 | $21.38 | $20.95 | $21.07 | $21.07 | 1,895,377 |
| 2024-02-26 | $20.96 | $21.07 | $20.80 | $20.83 | $20.83 | 1,578,564 |
| 2024-02-23 | $21.25 | $21.27 | $21.02 | $21.06 | $21.06 | 1,721,856 |
| 2024-02-22 | $21.45 | $21.55 | $21.30 | $21.33 | $21.33 | 1,383,244 |
| 2024-02-21 | $21.25 | $21.56 | $21.13 | $21.49 | $21.49 | 2,251,864 |
| 2024-02-20 | $21.29 | $21.55 | $21.16 | $21.28 | $21.28 | 1,700,939 |
| 2024-02-16 | $21.55 | $21.76 | $21.36 | $21.48 | $21.48 | 3,103,719 |
| 2024-02-15 | $21.38 | $21.85 | $21.38 | $21.85 | $21.85 | 2,218,663 |
| 2024-02-14 | $21.06 | $21.60 | $20.79 | $21.18 | $21.18 | 5,052,359 |
| 2024-02-13 | $21.05 | $21.56 | $20.72 | $21.49 | $21.49 | 3,840,563 |
| 2024-02-12 | $21.48 | $21.80 | $21.45 | $21.67 | $21.67 | 3,346,443 |
| 2024-02-09 | $21.58 | $21.64 | $21.36 | $21.50 | $21.50 | 2,082,639 |
| 2024-02-08 | $21.34 | $21.74 | $21.28 | $21.64 | $21.64 | 1,791,020 |
| 2024-02-07 | $21.61 | $21.63 | $21.35 | $21.38 | $21.38 | 1,465,669 |
| 2024-02-06 | $21.07 | $21.61 | $21.01 | $21.54 | $21.54 | 1,707,756 |
| 2024-02-05 | $21.12 | $21.37 | $20.92 | $21.09 | $21.09 | 1,824,440 |
| 2024-02-02 | $21.35 | $21.61 | $21.13 | $21.49 | $21.49 | 1,383,462 |
| 2024-02-01 | $21.37 | $21.75 | $21.27 | $21.72 | $21.72 | 1,379,144 |
| 2024-01-31 | $21.85 | $21.93 | $21.33 | $21.40 | $21.40 | 1,703,285 |
| 2024-01-30 | $21.46 | $21.81 | $21.46 | $21.77 | $21.77 | 1,245,550 |
| 2024-01-29 | $21.70 | $21.79 | $21.53 | $21.69 | $21.69 | 1,392,737 |
| 2024-01-26 | $22.00 | $22.04 | $21.67 | $21.67 | $21.67 | 1,380,065 |
| 2024-01-25 | $21.95 | $22.00 | $21.74 | $21.89 | $21.89 | 1,569,748 |
| 2024-01-24 | $22.21 | $22.21 | $21.46 | $21.54 | $21.54 | 1,994,367 |
| 2024-01-23 | $22.06 | $22.12 | $21.67 | $21.92 | $21.92 | 1,424,601 |
| 2024-01-22 | $21.75 | $22.09 | $21.73 | $21.89 | $21.89 | 2,180,982 |
| 2024-01-19 | $21.43 | $21.66 | $21.19 | $21.55 | $21.55 | 1,535,370 |
| 2024-01-18 | $21.56 | $21.60 | $21.14 | $21.32 | $21.32 | 1,262,224 |
| 2024-01-17 | $21.49 | $21.92 | $21.37 | $21.52 | $21.52 | 1,329,333 |
| 2024-01-16 | $21.96 | $22.11 | $21.71 | $21.84 | $21.84 | 1,290,076 |
| 2024-01-12 | $22.50 | $22.58 | $22.07 | $22.18 | $22.18 | 1,185,369 |
| 2024-01-11 | $22.28 | $22.36 | $22.02 | $22.17 | $22.17 | 1,254,131 |
| 2024-01-10 | $22.22 | $22.46 | $22.19 | $22.41 | $22.41 | 1,781,660 |
| 2024-01-09 | $22.01 | $22.38 | $21.97 | $22.24 | $22.24 | 1,971,434 |
| 2024-01-08 | $22.08 | $22.39 | $22.07 | $22.33 | $22.33 | 2,071,535 |
| 2024-01-05 | $22.03 | $22.48 | $21.94 | $22.14 | $22.14 | 1,409,941 |
| 2024-01-04 | $22.12 | $22.45 | $22.02 | $22.25 | $22.25 | 2,025,680 |
| 2024-01-03 | $22.74 | $22.74 | $22.34 | $22.45 | $22.20 | 2,486,412 |
| 2024-01-02 | $22.84 | $23.10 | $22.60 | $22.97 | $22.97 | 1,626,938 |
| 2023-12-29 | $23.08 | $23.19 | $22.86 | $22.86 | $22.86 | 1,352,727 |
| 2023-12-28 | $22.92 | $23.26 | $22.92 | $23.24 | $23.24 | 1,386,456 |
| 2023-12-27 | $23.12 | $23.21 | $22.94 | $23.04 | $23.04 | 1,367,253 |
| 2023-12-26 | $22.94 | $23.23 | $22.89 | $23.11 | $23.11 | 1,154,471 |
| 2023-12-22 | $23.04 | $23.23 | $22.87 | $22.94 | $22.94 | 1,371,280 |
| 2023-12-21 | $22.82 | $22.93 | $22.66 | $22.91 | $22.91 | 1,131,336 |
| 2023-12-20 | $22.96 | $23.21 | $22.59 | $22.61 | $22.61 | 2,130,810 |
| 2023-12-19 | $23.03 | $23.16 | $22.84 | $22.91 | $22.91 | 2,990,590 |
| 2023-12-18 | $23.06 | $23.18 | $22.69 | $22.87 | $22.87 | 1,723,588 |
| 2023-12-15 | $23.42 | $23.55 | $22.89 | $22.97 | $22.97 | 4,094,731 |
| 2023-12-14 | $23.28 | $23.90 | $23.28 | $23.43 | $23.43 | 2,877,340 |
| 2023-12-13 | $21.92 | $22.85 | $21.80 | $22.84 | $22.84 | 2,266,126 |
| 2023-12-12 | $21.96 | $22.10 | $21.84 | $21.86 | $21.86 | 1,262,515 |
| 2023-12-11 | $22.02 | $22.14 | $21.68 | $21.94 | $21.94 | 1,641,047 |
| 2023-12-08 | $21.84 | $22.03 | $21.63 | $22.00 | $22.00 | 1,023,857 |
| 2023-12-07 | $22.07 | $22.21 | $21.90 | $21.91 | $21.91 | 1,760,341 |
| 2023-12-06 | $22.59 | $22.70 | $22.01 | $22.10 | $22.10 | 2,021,817 |
| 2023-12-05 | $22.61 | $22.70 | $22.39 | $22.48 | $22.48 | 2,462,315 |
| 2023-12-04 | $21.95 | $22.76 | $21.93 | $22.75 | $22.75 | 2,140,654 |
| 2023-12-01 | $21.10 | $22.01 | $20.96 | $22.00 | $22.00 | 2,419,092 |
| 2023-11-30 | $20.79 | $21.14 | $20.64 | $21.12 | $21.12 | 1,662,326 |
| 2023-11-29 | $20.84 | $21.13 | $20.65 | $20.74 | $20.74 | 2,268,825 |
| 2023-11-28 | $20.80 | $20.87 | $20.57 | $20.64 | $20.64 | 2,574,623 |
| 2023-11-27 | $20.84 | $21.09 | $20.64 | $20.92 | $20.92 | 2,215,761 |
| 2023-11-24 | $20.63 | $20.88 | $20.44 | $20.83 | $20.83 | 697,063 |
| 2023-11-22 | $20.63 | $20.73 | $20.50 | $20.61 | $20.61 | 1,262,005 |
| 2023-11-21 | $20.49 | $20.63 | $20.36 | $20.41 | $20.41 | 2,390,928 |
| 2023-11-20 | $20.65 | $20.74 | $20.48 | $20.66 | $20.66 | 1,800,297 |
| 2023-11-17 | $20.81 | $20.90 | $20.54 | $20.67 | $20.67 | 2,060,351 |
| 2023-11-16 | $21.13 | $21.17 | $20.48 | $20.57 | $20.57 | 2,857,402 |
| 2023-11-15 | $21.17 | $21.42 | $21.09 | $21.17 | $21.17 | 1,968,069 |
| 2023-11-14 | $21.04 | $21.72 | $20.98 | $21.29 | $21.29 | 3,403,750 |
| 2023-11-13 | $20.63 | $20.72 | $20.21 | $20.24 | $20.24 | 3,506,769 |
| 2023-11-10 | $20.84 | $20.95 | $20.65 | $20.83 | $20.83 | 2,122,819 |
| 2023-11-09 | $21.28 | $21.28 | $20.64 | $20.66 | $20.66 | 1,822,128 |
| 2023-11-08 | $21.26 | $21.32 | $21.07 | $21.15 | $21.15 | 1,682,299 |
| 2023-11-07 | $21.72 | $21.80 | $21.17 | $21.20 | $21.20 | 2,382,083 |
| 2023-11-06 | $22.10 | $22.10 | $21.44 | $21.68 | $21.68 | 1,805,083 |
| 2023-11-03 | $22.26 | $22.52 | $22.12 | $22.18 | $22.18 | 1,818,157 |
| 2023-11-02 | $22.02 | $22.08 | $21.63 | $21.79 | $21.79 | 1,930,911 |
| 2023-11-01 | $21.17 | $21.58 | $21.14 | $21.58 | $21.58 | 1,996,477 |
| 2023-10-31 | $20.17 | $21.33 | $19.97 | $21.32 | $21.32 | 2,925,026 |
| 2023-10-30 | $20.14 | $20.29 | $19.82 | $20.13 | $20.13 | 2,893,609 |
| 2023-10-27 | $20.38 | $20.38 | $19.79 | $19.90 | $19.90 | 1,290,684 |
| 2023-10-26 | $19.96 | $20.49 | $19.96 | $20.31 | $20.31 | 1,681,649 |
| 2023-10-25 | $20.29 | $20.36 | $19.79 | $19.80 | $19.80 | 2,237,812 |
| 2023-10-24 | $20.30 | $20.52 | $20.21 | $20.44 | $20.44 | 2,001,231 |
| 2023-10-23 | $20.27 | $20.52 | $20.06 | $20.10 | $20.10 | 1,392,429 |
| 2023-10-20 | $20.69 | $20.88 | $20.43 | $20.43 | $20.43 | 1,646,199 |
| 2023-10-19 | $20.53 | $21.05 | $20.45 | $20.56 | $20.56 | 1,333,493 |
| 2023-10-18 | $20.74 | $20.89 | $20.56 | $20.69 | $20.69 | 1,528,186 |
| 2023-10-17 | $20.51 | $21.25 | $20.51 | $21.00 | $21.00 | 2,298,172 |
| 2023-10-16 | $20.57 | $20.82 | $20.39 | $20.63 | $20.63 | 1,564,924 |
| 2023-10-13 | $20.75 | $20.80 | $20.23 | $20.32 | $20.32 | 1,518,247 |
| 2023-10-12 | $21.10 | $21.10 | $20.61 | $20.67 | $20.67 | 1,274,814 |
| 2023-10-11 | $20.96 | $21.31 | $20.94 | $21.16 | $21.16 | 1,330,922 |
| 2023-10-10 | $20.63 | $21.08 | $20.58 | $20.82 | $20.82 | 1,278,797 |
| 2023-10-09 | $20.02 | $20.72 | $20.02 | $20.65 | $20.65 | 1,091,796 |
| 2023-10-06 | $20.13 | $20.44 | $19.96 | $20.19 | $20.19 | 2,038,184 |
| 2023-10-05 | $20.32 | $20.51 | $20.00 | $20.29 | $20.29 | 2,796,554 |
| 2023-10-04 | $20.46 | $20.72 | $20.27 | $20.65 | $20.41 | 1,224,793 |
| 2023-10-03 | $20.75 | $20.89 | $20.33 | $20.42 | $20.18 | 1,357,979 |
| 2023-10-02 | $21.34 | $21.50 | $20.85 | $20.95 | $20.71 | 1,246,411 |
| 2023-09-29 | $21.87 | $21.96 | $21.17 | $21.42 | $21.42 | 1,565,518 |
| 2023-09-28 | $21.56 | $21.82 | $21.45 | $21.58 | $21.58 | 1,372,199 |
| 2023-09-27 | $21.27 | $21.67 | $21.27 | $21.43 | $21.43 | 2,751,666 |
| 2023-09-26 | $21.35 | $21.47 | $20.98 | $21.19 | $21.19 | 1,286,868 |
| 2023-09-25 | $21.38 | $21.60 | $21.35 | $21.51 | $21.51 | 841,783 |
| 2023-09-22 | $21.81 | $21.99 | $21.46 | $21.47 | $21.47 | 887,827 |
| 2023-09-21 | $22.24 | $22.28 | $21.81 | $21.82 | $21.82 | 818,515 |
| 2023-09-20 | $22.80 | $22.88 | $22.30 | $22.33 | $22.33 | 1,145,452 |
| 2023-09-19 | $22.67 | $22.73 | $22.51 | $22.56 | $22.56 | 831,784 |
| 2023-09-18 | $23.00 | $23.03 | $22.61 | $22.62 | $22.62 | 920,185 |
| 2023-09-15 | $22.80 | $23.10 | $22.75 | $23.03 | $23.03 | 2,693,880 |
| 2023-09-14 | $22.70 | $23.13 | $22.70 | $23.00 | $23.00 | 1,053,954 |
| 2023-09-13 | $22.93 | $22.93 | $22.41 | $22.48 | $22.48 | 1,445,500 |
| 2023-09-12 | $22.57 | $22.87 | $22.57 | $22.85 | $22.85 | 1,104,657 |
| 2023-09-11 | $22.80 | $22.82 | $22.56 | $22.64 | $22.64 | 900,836 |
| 2023-09-08 | $22.55 | $22.80 | $22.46 | $22.64 | $22.64 | 1,009,542 |
| 2023-09-07 | $22.37 | $22.70 | $22.20 | $22.52 | $22.52 | 1,687,378 |
| 2023-09-06 | $22.14 | $22.31 | $22.01 | $22.28 | $22.28 | 1,327,573 |
| 2023-09-05 | $22.17 | $22.36 | $21.97 | $22.09 | $22.09 | 1,472,056 |
| 2023-09-01 | $22.68 | $22.82 | $22.51 | $22.57 | $22.57 | 849,146 |
| 2023-08-31 | $22.68 | $22.74 | $22.48 | $22.57 | $22.57 | 929,955 |
| 2023-08-30 | $22.45 | $22.65 | $22.41 | $22.62 | $22.62 | 1,076,522 |
| 2023-08-29 | $22.27 | $22.50 | $22.05 | $22.48 | $22.48 | 1,324,662 |
| 2023-08-28 | $21.76 | $22.33 | $21.76 | $22.17 | $22.17 | 1,426,946 |
| 2023-08-25 | $21.85 | $21.99 | $21.66 | $21.77 | $21.77 | 1,473,475 |
| 2023-08-24 | $21.77 | $22.17 | $21.74 | $21.75 | $21.75 | 1,163,163 |
| 2023-08-23 | $21.70 | $21.93 | $21.52 | $21.89 | $21.89 | 853,780 |
| 2023-08-22 | $21.82 | $21.82 | $21.53 | $21.58 | $21.58 | 855,789 |
| 2023-08-21 | $21.92 | $22.04 | $21.34 | $21.58 | $21.58 | 1,948,532 |
| 2023-08-18 | $21.77 | $22.18 | $21.68 | $22.04 | $22.04 | 1,175,414 |
| 2023-08-17 | $22.42 | $22.51 | $21.93 | $21.98 | $21.98 | 1,053,155 |
| 2023-08-16 | $22.71 | $22.85 | $22.38 | $22.38 | $22.38 | 1,067,147 |
| 2023-08-15 | $22.95 | $22.98 | $22.70 | $22.76 | $22.76 | 950,476 |
| 2023-08-14 | $23.31 | $23.49 | $23.06 | $23.13 | $23.13 | 1,005,022 |
| 2023-08-11 | $23.57 | $23.58 | $23.25 | $23.37 | $23.37 | 1,310,422 |
| 2023-08-10 | $24.14 | $24.17 | $23.61 | $23.62 | $23.62 | 1,131,671 |
| 2023-08-09 | $23.69 | $24.13 | $23.54 | $23.94 | $23.94 | 1,525,604 |
| 2023-08-08 | $23.30 | $23.71 | $23.16 | $23.67 | $23.67 | 975,140 |
| 2023-08-07 | $23.61 | $23.90 | $23.41 | $23.64 | $23.64 | 1,190,430 |
| 2023-08-04 | $23.92 | $24.23 | $23.52 | $23.59 | $23.59 | 1,767,121 |
| 2023-08-03 | $23.75 | $24.08 | $23.61 | $24.00 | $24.00 | 2,629,079 |
| 2023-08-02 | $23.30 | $23.87 | $23.19 | $23.86 | $23.86 | 2,299,901 |
| 2023-08-01 | $23.51 | $24.26 | $23.06 | $23.53 | $23.53 | 2,080,132 |
| 2023-07-31 | $22.91 | $23.16 | $22.77 | $22.88 | $22.88 | 1,674,495 |
| 2023-07-28 | $23.00 | $23.11 | $22.76 | $22.84 | $22.84 | 672,730 |
| 2023-07-27 | $23.35 | $23.50 | $22.66 | $22.76 | $22.76 | 1,031,450 |
| 2023-07-26 | $23.07 | $23.33 | $23.00 | $23.24 | $23.24 | 853,037 |
| 2023-07-25 | $23.19 | $23.37 | $23.07 | $23.07 | $23.07 | 905,718 |
| 2023-07-24 | $23.37 | $23.54 | $23.21 | $23.36 | $23.36 | 914,575 |
| 2023-07-21 | $23.67 | $23.70 | $23.30 | $23.30 | $23.30 | 1,283,773 |
| 2023-07-20 | $23.60 | $23.60 | $23.20 | $23.54 | $23.54 | 1,455,142 |
| 2023-07-19 | $23.24 | $23.44 | $23.11 | $23.43 | $23.43 | 1,008,126 |
| 2023-07-18 | $22.99 | $23.13 | $22.80 | $23.08 | $23.08 | 1,652,377 |
| 2023-07-17 | $22.81 | $23.15 | $22.34 | $23.00 | $23.00 | 1,293,209 |
| 2023-07-14 | $22.91 | $22.99 | $22.66 | $22.96 | $22.96 | 1,000,957 |
| 2023-07-13 | $22.87 | $23.02 | $22.77 | $22.99 | $22.99 | 1,167,757 |
| 2023-07-12 | $23.20 | $23.25 | $22.83 | $22.87 | $22.87 | 1,282,717 |
| 2023-07-11 | $22.36 | $22.93 | $22.29 | $22.91 | $22.91 | 1,357,003 |
| 2023-07-10 | $22.07 | $22.36 | $22.04 | $22.27 | $22.27 | 1,128,469 |
| 2023-07-07 | $22.40 | $22.67 | $22.19 | $22.21 | $22.21 | 1,260,937 |
| 2023-07-06 | $22.16 | $22.48 | $22.05 | $22.41 | $22.41 | 1,336,830 |
| 2023-07-05 | $22.62 | $22.99 | $22.40 | $22.74 | $22.74 | 1,425,410 |
| 2023-07-03 | $22.12 | $22.79 | $22.12 | $22.69 | $22.69 | 668,346 |
| 2023-06-30 | $22.47 | $22.54 | $22.03 | $22.34 | $22.34 | 1,699,236 |
| 2023-06-29 | $21.68 | $22.30 | $21.58 | $22.29 | $22.29 | 1,559,926 |
| 2023-06-28 | $21.95 | $21.99 | $21.58 | $21.67 | $21.67 | 3,166,904 |
| 2023-06-27 | $21.51 | $22.02 | $21.29 | $21.89 | $21.89 | 1,944,004 |
| 2023-06-26 | $20.62 | $21.54 | $20.61 | $21.37 | $21.37 | 1,292,863 |
| 2023-06-23 | $20.64 | $20.83 | $20.48 | $20.70 | $20.70 | 2,350,267 |
| 2023-06-22 | $21.07 | $21.07 | $20.51 | $20.89 | $20.89 | 1,264,304 |
| 2023-06-21 | $21.05 | $21.10 | $20.77 | $21.01 | $21.01 | 1,520,977 |
| 2023-06-20 | $21.24 | $21.38 | $20.90 | $21.07 | $21.07 | 1,451,239 |
| 2023-06-16 | $21.55 | $21.58 | $21.23 | $21.42 | $21.42 | 2,439,473 |
| 2023-06-15 | $20.89 | $21.38 | $20.75 | $21.38 | $21.38 | 1,525,102 |
| 2023-06-14 | $21.04 | $21.22 | $20.80 | $21.04 | $21.04 | 1,031,845 |
| 2023-06-13 | $21.06 | $21.43 | $20.90 | $20.96 | $20.96 | 1,202,340 |
| 2023-06-12 | $20.99 | $21.15 | $20.87 | $21.07 | $21.07 | 1,271,884 |
| 2023-06-09 | $21.06 | $21.19 | $20.84 | $20.99 | $20.99 | 1,092,760 |
| 2023-06-08 | $21.23 | $21.36 | $20.82 | $21.06 | $21.06 | 1,240,586 |
| 2023-06-07 | $20.70 | $21.47 | $20.54 | $21.34 | $21.34 | 1,886,594 |
| 2023-06-06 | $20.17 | $20.65 | $20.14 | $20.58 | $20.58 | 1,152,052 |
| 2023-06-05 | $19.60 | $20.33 | $19.60 | $20.12 | $20.12 | 1,522,600 |
| 2023-06-02 | $19.69 | $20.13 | $19.58 | $20.05 | $20.05 | 1,592,590 |
| 2023-06-01 | $19.53 | $19.63 | $19.18 | $19.32 | $19.32 | 2,056,360 |
| 2023-05-31 | $19.30 | $19.59 | $19.16 | $19.44 | $19.44 | 2,073,712 |
| 2023-05-30 | $19.54 | $19.69 | $19.16 | $19.31 | $19.31 | 1,576,861 |
| 2023-05-26 | $19.38 | $19.54 | $19.21 | $19.43 | $19.43 | 1,302,764 |
| 2023-05-25 | $19.73 | $19.73 | $19.23 | $19.37 | $19.37 | 2,007,666 |
| 2023-05-24 | $19.94 | $20.09 | $19.67 | $19.82 | $19.82 | 1,554,998 |
| 2023-05-23 | $20.43 | $20.79 | $20.29 | $20.31 | $20.31 | 1,095,604 |
| 2023-05-22 | $20.32 | $20.57 | $20.19 | $20.48 | $20.48 | 859,312 |
| 2023-05-19 | $20.72 | $20.79 | $20.16 | $20.26 | $20.26 | 1,259,910 |
| 2023-05-18 | $20.45 | $20.73 | $20.33 | $20.51 | $20.51 | 1,267,952 |
| 2023-05-17 | $20.21 | $20.68 | $20.03 | $20.61 | $20.61 | 1,459,857 |
| 2023-05-16 | $20.84 | $20.84 | $20.00 | $20.07 | $20.07 | 1,369,025 |
| 2023-05-15 | $20.47 | $21.01 | $20.32 | $20.80 | $20.80 | 1,072,557 |
| 2023-05-12 | $20.31 | $20.48 | $20.18 | $20.40 | $20.40 | 1,027,722 |
| 2023-05-11 | $20.39 | $20.43 | $20.19 | $20.27 | $20.27 | 857,203 |
| 2023-05-10 | $20.82 | $20.90 | $20.40 | $20.61 | $20.61 | 1,820,407 |
| 2023-05-09 | $20.49 | $20.66 | $20.11 | $20.51 | $20.51 | 1,145,568 |
| 2023-05-08 | $20.92 | $20.96 | $20.55 | $20.72 | $20.72 | 2,388,474 |
| 2023-05-05 | $20.67 | $20.78 | $20.37 | $20.65 | $20.65 | 1,131,416 |
| 2023-05-04 | $20.31 | $20.47 | $20.00 | $20.30 | $20.30 | 1,006,597 |
| 2023-05-03 | $20.49 | $21.00 | $20.37 | $20.38 | $20.38 | 1,832,385 |
| 2023-05-02 | $20.64 | $20.93 | $20.05 | $20.35 | $20.35 | 1,825,587 |
| 2023-05-01 | $20.59 | $20.82 | $20.47 | $20.54 | $20.54 | 1,119,063 |
| 2023-04-28 | $20.19 | $20.88 | $20.15 | $20.72 | $20.72 | 1,271,537 |
| 2023-04-27 | $19.92 | $20.47 | $19.90 | $20.20 | $20.20 | 1,264,793 |
| 2023-04-26 | $20.14 | $20.33 | $19.81 | $19.88 | $19.88 | 1,417,722 |
| 2023-04-25 | $20.14 | $20.59 | $20.14 | $20.23 | $20.23 | 2,108,198 |
| 2023-04-24 | $21.07 | $21.25 | $20.30 | $20.42 | $20.42 | 2,051,836 |
| 2023-04-21 | $21.09 | $21.25 | $20.83 | $21.16 | $21.16 | 1,017,581 |
| 2023-04-20 | $20.93 | $21.10 | $20.85 | $21.03 | $21.03 | 1,372,570 |
| 2023-04-19 | $20.72 | $21.12 | $20.59 | $21.03 | $21.03 | 1,519,545 |
| 2023-04-18 | $20.71 | $20.90 | $20.58 | $20.83 | $20.83 | 1,801,559 |
| 2023-04-17 | $20.21 | $20.72 | $20.08 | $20.70 | $20.70 | 1,144,239 |
| 2023-04-14 | $20.40 | $20.59 | $19.93 | $20.13 | $20.13 | 982,453 |
| 2023-04-13 | $20.30 | $20.37 | $19.97 | $20.28 | $20.28 | 1,310,377 |
| 2023-04-12 | $20.93 | $20.93 | $20.15 | $20.21 | $20.21 | 1,421,556 |
| 2023-04-11 | $20.69 | $20.80 | $20.52 | $20.64 | $20.64 | 1,206,084 |
| 2023-04-10 | $20.34 | $20.57 | $20.17 | $20.55 | $20.55 | 969,704 |
| 2023-04-06 | $20.40 | $20.40 | $20.09 | $20.36 | $20.36 | 890,581 |
| 2023-04-05 | $20.32 | $20.49 | $20.01 | $20.25 | $20.25 | 1,534,434 |
| 2023-04-04 | $20.97 | $20.97 | $20.54 | $20.78 | $20.54 | 1,313,114 |
| 2023-04-03 | $21.02 | $21.37 | $20.71 | $20.96 | $20.71 | 1,246,859 |
| 2023-03-31 | $20.23 | $20.94 | $20.19 | $20.92 | $20.67 | 1,508,096 |
| 2023-03-30 | $20.12 | $20.32 | $19.93 | $20.08 | $19.84 | 1,035,529 |
| 2023-03-29 | $19.74 | $19.91 | $19.61 | $19.83 | $19.60 | 1,182,922 |
| 2023-03-28 | $19.25 | $19.60 | $19.09 | $19.51 | $19.28 | 1,089,889 |
| 2023-03-27 | $19.80 | $19.80 | $19.44 | $19.47 | $19.24 | 1,309,949 |
| 2023-03-24 | $18.91 | $19.54 | $18.77 | $19.49 | $19.26 | 1,268,938 |
| 2023-03-23 | $18.89 | $19.45 | $18.86 | $19.02 | $18.80 | 1,760,089 |
| 2023-03-22 | $19.78 | $19.81 | $18.87 | $18.92 | $18.70 | 1,832,380 |
| 2023-03-21 | $19.93 | $20.15 | $19.76 | $19.93 | $19.70 | 1,188,645 |
| 2023-03-20 | $19.16 | $19.74 | $19.07 | $19.61 | $19.38 | 1,733,455 |
| 2023-03-17 | $19.45 | $19.48 | $18.83 | $18.99 | $18.99 | 3,415,431 |
| 2023-03-16 | $19.87 | $20.00 | $19.36 | $19.66 | $19.66 | 1,928,512 |
| 2023-03-15 | $20.07 | $20.26 | $19.73 | $20.14 | $20.14 | 1,609,704 |
| 2023-03-14 | $20.87 | $21.14 | $20.40 | $20.65 | $20.65 | 1,843,545 |
| 2023-03-13 | $19.99 | $20.69 | $19.90 | $20.27 | $20.27 | 1,521,704 |
| 2023-03-10 | $21.17 | $21.23 | $20.13 | $20.26 | $20.26 | 1,462,942 |
| 2023-03-09 | $21.48 | $21.58 | $21.22 | $21.23 | $21.23 | 1,135,215 |
| 2023-03-08 | $21.11 | $21.53 | $21.01 | $21.52 | $21.52 | 1,292,509 |
| 2023-03-07 | $21.58 | $21.66 | $20.93 | $21.09 | $21.09 | 1,233,482 |
| 2023-03-06 | $21.77 | $21.96 | $21.56 | $21.60 | $21.60 | 835,295 |
| 2023-03-03 | $21.80 | $21.87 | $21.51 | $21.80 | $21.80 | 1,696,126 |
| 2023-03-02 | $21.52 | $21.69 | $21.40 | $21.63 | $21.63 | 1,550,821 |
| 2023-03-01 | $21.60 | $21.74 | $21.22 | $21.68 | $21.68 | 1,230,435 |
| 2023-02-28 | $21.68 | $22.11 | $21.66 | $21.72 | $21.72 | 1,932,900 |
| 2023-02-27 | $22.03 | $22.12 | $21.58 | $21.66 | $21.66 | 892,990 |
| 2023-02-24 | $21.50 | $21.80 | $21.40 | $21.74 | $21.74 | 1,052,711 |
| 2023-02-23 | $21.61 | $21.84 | $21.39 | $21.80 | $21.80 | 906,702 |
| 2023-02-22 | $21.58 | $21.76 | $21.39 | $21.46 | $21.46 | 1,998,380 |
| 2023-02-21 | $22.24 | $22.39 | $21.39 | $21.46 | $21.46 | 1,629,228 |
| 2023-02-17 | $22.84 | $22.87 | $22.38 | $22.46 | $22.46 | 1,348,048 |
| 2023-02-16 | $22.29 | $23.00 | $22.17 | $22.73 | $22.73 | 2,430,390 |
| 2023-02-15 | $22.03 | $22.61 | $21.89 | $22.60 | $22.60 | 2,237,210 |
| 2023-02-14 | $21.93 | $22.76 | $21.00 | $22.20 | $22.20 | 2,112,619 |
| 2023-02-13 | $21.94 | $22.22 | $21.80 | $22.14 | $22.14 | 1,174,225 |
| 2023-02-10 | $21.56 | $22.01 | $21.38 | $21.88 | $21.88 | 1,556,466 |
| 2023-02-09 | $22.00 | $22.18 | $21.53 | $21.64 | $21.64 | 1,617,005 |
| 2023-02-08 | $22.03 | $22.31 | $21.80 | $21.88 | $21.88 | 1,410,171 |
| 2023-02-07 | $21.98 | $22.54 | $21.75 | $22.21 | $22.21 | 1,830,865 |
| 2023-02-06 | $22.03 | $22.28 | $21.77 | $22.18 | $22.18 | 1,240,158 |
| 2023-02-03 | $22.32 | $22.37 | $21.94 | $22.29 | $22.29 | 1,745,468 |
| 2023-02-02 | $22.18 | $22.84 | $22.18 | $22.54 | $22.54 | 2,015,721 |
| 2023-02-01 | $21.63 | $22.25 | $21.45 | $22.01 | $22.01 | 1,665,807 |
| 2023-01-31 | $21.22 | $21.73 | $21.08 | $21.70 | $21.70 | 1,960,474 |
| 2023-01-30 | $21.42 | $21.68 | $21.17 | $21.17 | $21.17 | 1,525,804 |
| 2023-01-27 | $21.01 | $21.58 | $21.00 | $21.57 | $21.57 | 1,133,130 |
| 2023-01-26 | $21.16 | $21.26 | $20.90 | $21.03 | $21.03 | 1,269,241 |
| 2023-01-25 | $20.95 | $21.15 | $20.84 | $20.99 | $20.99 | 1,084,739 |
| 2023-01-24 | $20.92 | $21.22 | $20.78 | $21.07 | $21.07 | 1,043,792 |
| 2023-01-23 | $20.61 | $21.04 | $20.51 | $20.94 | $20.94 | 1,664,453 |
| 2023-01-20 | $20.35 | $20.63 | $20.04 | $20.54 | $20.54 | 1,736,501 |
| 2023-01-19 | $20.47 | $20.68 | $20.21 | $20.26 | $20.26 | 2,580,251 |
| 2023-01-18 | $21.10 | $21.20 | $20.38 | $20.59 | $20.59 | 2,617,828 |
| 2023-01-17 | $20.81 | $21.14 | $20.73 | $21.02 | $21.02 | 3,161,627 |
| 2023-01-13 | $21.27 | $21.37 | $20.79 | $20.79 | $20.79 | 2,291,449 |
| 2023-01-12 | $20.77 | $21.47 | $20.59 | $21.46 | $21.46 | 2,968,258 |
| 2023-01-11 | $20.18 | $20.65 | $20.03 | $20.63 | $20.63 | 1,922,034 |
| 2023-01-10 | $20.28 | $20.28 | $19.75 | $20.01 | $20.01 | 1,839,649 |
| 2023-01-09 | $20.76 | $21.00 | $20.33 | $20.42 | $20.42 | 2,035,217 |
| 2023-01-06 | $20.72 | $21.29 | $20.71 | $20.82 | $20.82 | 3,123,549 |
| 2023-01-05 | $21.46 | $21.46 | $20.54 | $21.02 | $21.02 | 2,093,105 |
| 2023-01-04 | $21.60 | $21.98 | $21.43 | $21.77 | $21.52 | 1,577,983 |
| 2023-01-03 | $21.37 | $21.58 | $21.03 | $21.33 | $21.09 | 1,615,620 |
| 2022-12-30 | $20.90 | $21.12 | $20.84 | $21.05 | $20.81 | 976,909 |
| 2022-12-29 | $20.90 | $21.09 | $20.73 | $21.02 | $20.78 | 1,007,444 |
| 2022-12-28 | $21.25 | $21.26 | $20.61 | $20.69 | $20.46 | 1,028,458 |
| 2022-12-27 | $20.97 | $21.18 | $20.83 | $21.17 | $20.93 | 1,072,450 |
| 2022-12-23 | $20.75 | $21.04 | $20.63 | $20.97 | $20.73 | 1,085,919 |
| 2022-12-22 | $20.88 | $20.97 | $20.46 | $20.86 | $20.86 | 1,475,113 |
| 2022-12-21 | $20.99 | $21.54 | $20.95 | $21.10 | $21.10 | 1,425,345 |
| 2022-12-20 | $20.73 | $21.04 | $20.53 | $20.84 | $20.84 | 1,165,376 |
| 2022-12-19 | $21.06 | $21.18 | $20.62 | $20.84 | $20.84 | 1,411,061 |
| 2022-12-16 | $21.15 | $21.46 | $20.70 | $21.07 | $21.07 | 3,286,270 |
| 2022-12-15 | $21.80 | $22.00 | $21.54 | $21.57 | $21.57 | 2,081,483 |
| 2022-12-14 | $22.04 | $22.50 | $21.89 | $22.13 | $22.13 | 1,938,787 |
| 2022-12-13 | $22.64 | $22.64 | $21.63 | $22.04 | $22.04 | 2,971,039 |
| 2022-12-12 | $21.94 | $21.94 | $21.59 | $21.78 | $21.78 | 2,290,639 |
| 2022-12-09 | $21.95 | $22.16 | $21.78 | $21.84 | $21.84 | 1,717,819 |
| 2022-12-08 | $22.09 | $22.30 | $21.95 | $22.10 | $22.10 | 1,191,379 |
| 2022-12-07 | $22.05 | $22.38 | $21.89 | $21.94 | $21.94 | 2,242,089 |
| 2022-12-06 | $22.55 | $22.55 | $21.96 | $22.07 | $22.07 | 3,165,919 |
| 2022-12-05 | $22.29 | $22.64 | $22.05 | $22.17 | $22.17 | 1,941,949 |
| 2022-12-02 | $22.41 | $22.87 | $22.30 | $22.66 | $22.66 | 936,281 |
| 2022-12-01 | $22.99 | $23.10 | $22.46 | $22.62 | $22.62 | 1,158,076 |
| 2022-11-30 | $22.44 | $22.82 | $22.18 | $22.80 | $22.80 | 1,457,715 |
| 2022-11-29 | $21.70 | $22.50 | $21.54 | $22.49 | $22.49 | 1,203,659 |
| 2022-11-28 | $22.01 | $22.17 | $21.69 | $21.75 | $21.75 | 1,543,696 |
| 2022-11-25 | $22.04 | $22.28 | $22.04 | $22.18 | $22.18 | 256,035 |
| 2022-11-23 | $22.25 | $22.26 | $21.83 | $22.03 | $22.03 | 1,013,455 |
| 2022-11-22 | $22.00 | $22.39 | $21.84 | $22.30 | $22.30 | 1,368,320 |
| 2022-11-21 | $21.83 | $22.02 | $21.55 | $21.82 | $21.82 | 1,217,492 |
| 2022-11-18 | $22.28 | $22.28 | $21.85 | $21.94 | $21.94 | 1,241,707 |
| 2022-11-17 | $21.29 | $21.81 | $21.29 | $21.76 | $21.76 | 929,828 |
| 2022-11-16 | $21.85 | $21.91 | $21.59 | $21.62 | $21.62 | 992,555 |
| 2022-11-15 | $21.87 | $22.09 | $21.71 | $21.98 | $21.98 | 1,614,787 |
| 2022-11-14 | $21.71 | $22.01 | $21.61 | $21.68 | $21.68 | 1,602,786 |
| 2022-11-11 | $21.73 | $22.01 | $21.60 | $21.91 | $21.91 | 2,000,949 |
| 2022-11-10 | $21.63 | $22.14 | $21.43 | $21.74 | $21.74 | 2,874,910 |
| 2022-11-09 | $21.10 | $21.13 | $20.45 | $20.54 | $20.54 | 2,777,384 |
| 2022-11-08 | $21.22 | $21.26 | $20.63 | $20.81 | $20.81 | 1,823,970 |
| 2022-11-07 | $21.36 | $21.53 | $20.64 | $21.11 | $21.11 | 1,870,176 |
| 2022-11-04 | $20.44 | $21.11 | $20.16 | $21.11 | $21.11 | 2,108,655 |
| 2022-11-03 | $19.14 | $20.14 | $19.14 | $20.04 | $20.04 | 1,506,626 |
| 2022-11-02 | $19.94 | $20.37 | $19.61 | $19.66 | $19.66 | 1,479,745 |
| 2022-11-01 | $19.75 | $20.06 | $19.63 | $20.04 | $20.04 | 1,289,779 |
| 2022-10-31 | $19.17 | $19.70 | $19.09 | $19.64 | $19.64 | 1,866,755 |
| 2022-10-28 | $19.02 | $19.41 | $18.82 | $19.41 | $19.41 | 1,544,536 |
| 2022-10-27 | $18.85 | $19.41 | $18.85 | $19.06 | $19.06 | 1,621,019 |
| 2022-10-26 | $19.08 | $19.18 | $18.64 | $18.67 | $18.67 | 1,478,334 |
| 2022-10-25 | $18.19 | $19.16 | $18.18 | $18.97 | $18.97 | 1,259,793 |
| 2022-10-24 | $18.13 | $18.27 | $17.87 | $18.14 | $18.14 | 1,257,935 |
| 2022-10-21 | $17.75 | $18.05 | $17.50 | $18.02 | $18.02 | 1,325,329 |
| 2022-10-20 | $17.78 | $18.05 | $17.53 | $17.62 | $17.62 | 1,172,137 |
| 2022-10-19 | $18.17 | $18.28 | $17.53 | $17.74 | $17.74 | 1,733,613 |
| 2022-10-18 | $18.57 | $18.77 | $18.25 | $18.41 | $18.41 | 1,945,035 |
| 2022-10-17 | $17.80 | $18.32 | $17.72 | $18.14 | $18.14 | 2,391,606 |
| 2022-10-14 | $18.45 | $18.55 | $17.30 | $17.33 | $17.33 | 1,993,351 |
| 2022-10-13 | $17.24 | $18.29 | $16.99 | $18.15 | $18.15 | 1,588,832 |
| 2022-10-12 | $17.57 | $17.71 | $17.24 | $17.58 | $17.58 | 894,915 |
| 2022-10-11 | $17.23 | $17.62 | $17.10 | $17.54 | $17.54 | 1,138,615 |
| 2022-10-10 | $17.43 | $17.54 | $17.21 | $17.26 | $17.26 | 1,184,906 |
| 2022-10-07 | $17.52 | $17.67 | $17.06 | $17.26 | $17.26 | 1,201,392 |
| 2022-10-06 | $17.88 | $18.03 | $17.65 | $17.78 | $17.78 | 1,077,013 |
| 2022-10-05 | $17.85 | $18.20 | $17.55 | $18.12 | $17.90 | 1,270,692 |
| 2022-10-04 | $17.72 | $18.28 | $17.72 | $18.22 | $18.22 | 1,909,761 |
| 2022-10-03 | $17.80 | $17.80 | $17.15 | $17.45 | $17.45 | 1,697,966 |
| 2022-09-30 | $16.94 | $17.31 | $16.75 | $17.22 | $17.22 | 2,124,265 |
| 2022-09-29 | $17.38 | $17.42 | $16.42 | $16.79 | $16.79 | 1,415,928 |
| 2022-09-28 | $17.18 | $17.69 | $16.99 | $17.64 | $17.64 | 1,872,874 |
| 2022-09-27 | $17.13 | $17.24 | $16.78 | $16.91 | $16.91 | 1,732,938 |
| 2022-09-26 | $17.60 | $17.60 | $16.64 | $16.94 | $16.94 | 1,945,206 |
| 2022-09-23 | $17.51 | $17.76 | $17.43 | $17.71 | $17.71 | 2,226,445 |
| 2022-09-22 | $18.59 | $18.67 | $17.72 | $17.77 | $17.77 | 1,614,812 |
| 2022-09-21 | $19.15 | $19.34 | $18.67 | $18.68 | $18.68 | 1,718,588 |
| 2022-09-20 | $19.06 | $19.06 | $18.70 | $18.89 | $18.89 | 955,278 |
| 2022-09-19 | $18.95 | $19.25 | $18.87 | $19.23 | $19.23 | 937,436 |
| 2022-09-16 | $18.55 | $19.02 | $18.37 | $18.99 | $18.99 | 2,495,508 |
| 2022-09-15 | $18.91 | $19.07 | $18.69 | $18.72 | $18.72 | 1,048,284 |
| 2022-09-14 | $19.20 | $19.25 | $18.72 | $18.93 | $18.93 | 1,114,382 |
| 2022-09-13 | $19.65 | $19.81 | $19.09 | $19.20 | $19.20 | 1,219,881 |
| 2022-09-12 | $20.02 | $20.23 | $19.89 | $20.20 | $20.20 | 1,193,689 |
| 2022-09-09 | $19.69 | $19.88 | $19.59 | $19.85 | $19.85 | 915,357 |
| 2022-09-08 | $19.35 | $19.72 | $19.24 | $19.56 | $19.56 | 1,031,361 |
| 2022-09-07 | $19.30 | $19.64 | $19.22 | $19.63 | $19.63 | 786,890 |
| 2022-09-06 | $19.29 | $19.35 | $18.96 | $19.32 | $19.32 | 842,091 |
| 2022-09-02 | $19.64 | $19.64 | $19.10 | $19.16 | $19.16 | 1,116,027 |
| 2022-09-01 | $19.16 | $19.35 | $18.80 | $19.31 | $19.31 | 1,442,644 |
| 2022-08-31 | $19.88 | $19.92 | $19.35 | $19.36 | $19.36 | 1,494,492 |
| 2022-08-30 | $19.98 | $19.98 | $19.64 | $19.74 | $19.74 | 968,212 |
| 2022-08-29 | $19.93 | $20.08 | $19.77 | $19.83 | $19.83 | 934,108 |
| 2022-08-26 | $20.61 | $20.62 | $20.04 | $20.12 | $20.12 | 1,047,572 |
| 2022-08-25 | $20.46 | $20.63 | $20.37 | $20.63 | $20.63 | 1,130,296 |
| 2022-08-24 | $20.14 | $20.43 | $20.10 | $20.33 | $20.33 | 1,219,161 |
| 2022-08-23 | $20.16 | $20.44 | $20.13 | $20.19 | $20.19 | 1,329,712 |
| 2022-08-22 | $20.67 | $20.82 | $20.13 | $20.19 | $20.19 | 2,023,694 |
| 2022-08-19 | $21.71 | $21.85 | $20.97 | $20.97 | $20.97 | 1,660,585 |
| 2022-08-18 | $22.11 | $22.13 | $21.69 | $21.82 | $21.82 | 961,807 |
| 2022-08-17 | $22.01 | $22.10 | $21.84 | $21.99 | $21.99 | 842,497 |
| 2022-08-16 | $22.14 | $22.37 | $22.13 | $22.23 | $22.23 | 1,056,500 |
| 2022-08-15 | $22.00 | $22.26 | $21.89 | $22.21 | $22.21 | 1,536,230 |
| 2022-08-12 | $21.46 | $22.01 | $21.39 | $22.01 | $22.01 | 1,552,870 |
| 2022-08-11 | $21.22 | $21.49 | $21.09 | $21.28 | $21.28 | 1,439,821 |
| 2022-08-10 | $20.83 | $21.02 | $20.63 | $20.78 | $20.78 | 1,152,208 |
| 2022-08-09 | $20.37 | $20.45 | $20.02 | $20.44 | $20.44 | 1,208,055 |
| 2022-08-08 | $19.97 | $20.46 | $19.97 | $20.32 | $20.32 | 971,820 |
| 2022-08-05 | $19.66 | $19.81 | $19.46 | $19.79 | $19.79 | 767,046 |
| 2022-08-04 | $19.76 | $19.95 | $19.58 | $19.72 | $19.72 | 1,502,576 |
| 2022-08-03 | $19.89 | $20.42 | $19.62 | $19.67 | $19.67 | 2,005,092 |
| 2022-08-02 | $19.53 | $19.74 | $19.16 | $19.22 | $19.22 | 666,349 |
| 2022-08-01 | $19.67 | $19.88 | $19.52 | $19.61 | $19.61 | 942,028 |
| 2022-07-29 | $19.74 | $20.08 | $19.74 | $19.89 | $19.89 | 1,465,192 |
| 2022-07-28 | $19.20 | $19.80 | $19.19 | $19.79 | $19.79 | 1,436,827 |
| 2022-07-27 | $18.80 | $19.19 | $18.76 | $19.11 | $19.11 | 1,205,491 |
| 2022-07-26 | $18.88 | $19.01 | $18.68 | $18.77 | $18.77 | 1,230,427 |
| 2022-07-25 | $18.75 | $19.00 | $18.53 | $18.96 | $18.96 | 1,203,855 |
| 2022-07-22 | $18.89 | $19.00 | $18.54 | $18.70 | $18.70 | 1,245,023 |
| 2022-07-21 | $18.53 | $18.76 | $18.27 | $18.75 | $18.75 | 958,943 |
| 2022-07-20 | $18.43 | $18.94 | $18.41 | $18.72 | $18.72 | 1,263,692 |
| 2022-07-19 | $18.05 | $18.65 | $18.03 | $18.54 | $18.54 | 1,407,916 |
| 2022-07-18 | $17.81 | $18.03 | $17.66 | $17.79 | $17.79 | 1,342,624 |
| 2022-07-15 | $17.41 | $17.59 | $17.07 | $17.56 | $17.56 | 1,187,829 |
| 2022-07-14 | $16.73 | $17.05 | $16.68 | $16.99 | $16.99 | 1,234,765 |
| 2022-07-13 | $17.39 | $17.49 | $17.07 | $17.12 | $17.12 | 1,280,342 |
| 2022-07-12 | $17.14 | $17.67 | $17.10 | $17.54 | $17.54 | 1,072,571 |
| 2022-07-11 | $17.22 | $17.42 | $17.08 | $17.22 | $17.22 | 1,146,488 |
| 2022-07-08 | $17.48 | $17.62 | $17.24 | $17.39 | $17.39 | 748,136 |
| 2022-07-07 | $17.50 | $17.74 | $17.42 | $17.56 | $17.56 | 769,925 |
| 2022-07-06 | $17.66 | $17.95 | $17.31 | $17.50 | $17.29 | 1,313,858 |
| 2022-07-05 | $17.36 | $17.71 | $17.05 | $17.69 | $17.48 | 1,173,734 |
| 2022-07-01 | $17.13 | $17.69 | $17.13 | $17.67 | $17.46 | 1,815,935 |
| 2022-06-30 | $17.27 | $17.81 | $17.02 | $17.29 | $17.09 | 2,514,163 |
| 2022-06-29 | $18.14 | $18.17 | $17.80 | $17.96 | $17.75 | 1,442,740 |
| 2022-06-28 | $18.71 | $19.03 | $18.24 | $18.25 | $18.03 | 1,191,978 |
| 2022-06-27 | $18.51 | $18.78 | $18.25 | $18.50 | $18.28 | 993,180 |
| 2022-06-24 | $18.22 | $18.66 | $18.04 | $18.42 | $18.20 | 2,539,410 |
| 2022-06-23 | $17.59 | $18.04 | $17.56 | $18.03 | $17.82 | 1,652,074 |
| 2022-06-22 | $17.23 | $17.91 | $17.18 | $17.57 | $17.36 | 1,415,896 |
| 2022-06-21 | $17.68 | $17.90 | $17.38 | $17.50 | $17.29 | 2,003,780 |
| 2022-06-17 | $17.38 | $17.71 | $17.14 | $17.33 | $17.13 | 2,819,544 |
| 2022-06-16 | $17.27 | $17.36 | $16.97 | $17.13 | $16.93 | 1,940,187 |
| 2022-06-15 | $17.67 | $18.00 | $17.40 | $17.76 | $17.55 | 1,417,070 |
| 2022-06-14 | $17.60 | $17.70 | $17.14 | $17.40 | $17.19 | 1,194,339 |
| 2022-06-13 | $18.33 | $18.47 | $17.63 | $17.68 | $17.47 | 1,314,903 |
| 2022-06-10 | $19.07 | $19.29 | $18.84 | $18.85 | $18.63 | 1,567,742 |
| 2022-06-09 | $20.23 | $20.26 | $19.39 | $19.45 | $19.22 | 786,039 |
| 2022-06-08 | $20.61 | $20.64 | $20.23 | $20.33 | $20.09 | 724,305 |
| 2022-06-07 | $20.25 | $20.81 | $20.17 | $20.80 | $20.55 | 939,922 |
| 2022-06-06 | $20.80 | $20.80 | $20.29 | $20.42 | $20.18 | 1,282,721 |
| 2022-06-03 | $20.62 | $20.73 | $20.33 | $20.44 | $20.20 | 728,884 |
| 2022-06-02 | $20.39 | $20.79 | $20.13 | $20.77 | $20.52 | 1,018,283 |
| 2022-06-01 | $21.01 | $21.02 | $20.15 | $20.37 | $20.13 | 1,176,283 |
| 2022-05-31 | $21.00 | $21.17 | $20.77 | $20.96 | $20.71 | 1,775,519 |
| 2022-05-27 | $20.95 | $21.27 | $20.71 | $21.24 | $20.99 | 1,050,896 |
| 2022-05-26 | $20.80 | $21.18 | $20.59 | $20.80 | $20.55 | 1,321,322 |
| 2022-05-25 | $20.09 | $20.68 | $19.91 | $20.54 | $20.30 | 1,732,661 |
| 2022-05-24 | $19.69 | $20.26 | $19.29 | $20.17 | $19.93 | 1,642,487 |
| 2022-05-23 | $20.07 | $20.13 | $19.53 | $19.79 | $19.56 | 1,866,016 |
| 2022-05-20 | $20.65 | $20.69 | $19.23 | $19.76 | $19.53 | 2,279,583 |
| 2022-05-19 | $20.81 | $21.17 | $20.35 | $20.40 | $20.16 | 1,772,267 |
| 2022-05-18 | $22.16 | $22.32 | $20.75 | $21.01 | $20.76 | 1,435,838 |
| 2022-05-17 | $21.83 | $22.27 | $21.80 | $22.19 | $21.93 | 1,515,669 |
| 2022-05-16 | $21.23 | $21.76 | $21.13 | $21.56 | $21.31 | 1,471,337 |
| 2022-05-13 | $20.90 | $21.24 | $20.75 | $21.20 | $20.95 | 1,698,104 |
| 2022-05-12 | $20.05 | $20.70 | $19.85 | $20.68 | $20.44 | 1,848,242 |
| 2022-05-11 | $20.69 | $20.97 | $19.96 | $20.02 | $19.78 | 1,877,006 |
| 2022-05-10 | $21.13 | $21.27 | $20.32 | $20.63 | $20.39 | 1,669,727 |
| 2022-05-09 | $21.47 | $21.61 | $20.74 | $20.89 | $20.64 | 1,175,015 |
| 2022-05-06 | $21.65 | $22.03 | $21.33 | $21.65 | $21.39 | 1,329,873 |
| 2022-05-05 | $22.32 | $22.71 | $21.53 | $21.87 | $21.61 | 1,042,256 |
| 2022-05-04 | $22.19 | $22.66 | $21.86 | $22.59 | $22.32 | 1,058,155 |
| 2022-05-03 | $21.85 | $22.29 | $21.55 | $22.05 | $21.79 | 790,658 |
| 2022-05-02 | $22.41 | $22.48 | $21.34 | $21.87 | $21.61 | 2,095,074 |
| 2022-04-29 | $23.03 | $23.31 | $22.22 | $22.30 | $22.04 | 2,628,739 |
| 2022-04-28 | $22.19 | $22.74 | $21.85 | $22.64 | $22.37 | 847,248 |
| 2022-04-27 | $22.08 | $22.28 | $21.82 | $22.01 | $21.75 | 1,122,378 |
| 2022-04-26 | $22.10 | $22.46 | $22.05 | $22.12 | $21.86 | 879,037 |
| 2022-04-25 | $22.37 | $22.46 | $21.67 | $22.42 | $22.16 | 893,943 |
| 2022-04-22 | $22.61 | $22.65 | $22.23 | $22.40 | $22.14 | 1,223,678 |
| 2022-04-21 | $22.99 | $23.14 | $22.56 | $22.63 | $22.36 | 1,141,078 |
| 2022-04-20 | $22.62 | $22.96 | $22.54 | $22.76 | $22.49 | 1,010,658 |
| 2022-04-19 | $22.29 | $22.58 | $22.18 | $22.44 | $22.17 | 1,077,533 |
| 2022-04-18 | $22.36 | $22.49 | $22.06 | $22.16 | $21.90 | 626,629 |
| 2022-04-14 | $22.61 | $22.81 | $22.37 | $22.38 | $22.12 | 776,064 |
| 2022-04-13 | $22.33 | $22.60 | $22.16 | $22.55 | $22.28 | 919,841 |
| 2022-04-12 | $22.18 | $22.43 | $22.06 | $22.24 | $21.98 | 861,941 |
| 2022-04-11 | $22.03 | $22.36 | $21.84 | $21.98 | $21.72 | 811,226 |
| 2022-04-08 | $21.71 | $22.16 | $21.62 | $22.03 | $21.77 | 932,833 |
| 2022-04-07 | $21.96 | $22.02 | $21.56 | $21.73 | $21.47 | 978,653 |
| 2022-04-06 | $21.91 | $22.41 | $21.75 | $22.26 | $21.80 | 1,046,417 |
| 2022-04-05 | $22.74 | $23.03 | $22.03 | $22.06 | $21.60 | 630,636 |
| 2022-04-04 | $22.96 | $22.96 | $22.29 | $22.75 | $22.28 | 721,891 |
| 2022-04-01 | $22.92 | $22.98 | $22.60 | $22.96 | $22.48 | 1,174,929 |
| 2022-03-31 | $23.02 | $23.18 | $22.70 | $22.77 | $22.30 | 1,302,094 |
| 2022-03-30 | $23.18 | $23.24 | $22.80 | $23.00 | $22.52 | 1,050,247 |
| 2022-03-29 | $22.78 | $23.35 | $22.59 | $23.21 | $22.73 | 1,362,934 |
| 2022-03-28 | $22.40 | $22.45 | $22.14 | $22.44 | $21.97 | 627,739 |
| 2022-03-25 | $22.10 | $22.50 | $22.06 | $22.45 | $21.98 | 700,096 |
| 2022-03-24 | $21.81 | $22.02 | $21.57 | $22.02 | $21.56 | 1,202,891 |
| 2022-03-23 | $22.11 | $22.23 | $21.73 | $21.81 | $21.36 | 1,457,037 |
| 2022-03-22 | $22.09 | $22.48 | $21.91 | $22.18 | $21.72 | 1,277,860 |
| 2022-03-21 | $22.44 | $22.51 | $21.74 | $21.96 | $21.50 | 1,279,258 |
| 2022-03-18 | $21.75 | $22.42 | $21.57 | $22.40 | $21.93 | 3,751,140 |
| 2022-03-17 | $21.79 | $22.08 | $21.52 | $21.72 | $21.27 | 2,534,552 |
| 2022-03-16 | $22.14 | $22.35 | $21.51 | $22.06 | $21.60 | 1,608,896 |
| 2022-03-15 | $22.15 | $22.30 | $21.65 | $21.97 | $21.51 | 1,531,976 |
| 2022-03-14 | $22.45 | $22.61 | $21.86 | $21.96 | $21.50 | 1,183,808 |
| 2022-03-11 | $22.95 | $23.15 | $22.28 | $22.30 | $21.84 | 1,885,146 |
| 2022-03-10 | $22.47 | $22.70 | $22.22 | $22.69 | $22.22 | 2,027,901 |
| 2022-03-09 | $23.00 | $23.18 | $22.72 | $22.84 | $22.36 | 1,523,230 |
| 2022-03-08 | $22.04 | $22.74 | $21.81 | $22.54 | $22.07 | 1,906,858 |
| 2022-03-07 | $22.65 | $22.70 | $21.94 | $21.95 | $21.49 | 2,532,870 |
| 2022-03-04 | $22.42 | $22.66 | $21.88 | $22.65 | $22.18 | 2,392,195 |
| 2022-03-03 | $22.41 | $22.73 | $22.21 | $22.71 | $22.24 | 1,908,085 |
| 2022-03-02 | $21.95 | $22.35 | $21.74 | $22.20 | $21.74 | 1,890,060 |
| 2022-03-01 | $21.88 | $22.11 | $21.53 | $21.80 | $21.35 | 2,094,492 |
| 2022-02-28 | $22.15 | $22.56 | $21.79 | $21.93 | $21.47 | 1,985,081 |
| 2022-02-25 | $22.05 | $22.69 | $21.95 | $22.56 | $22.09 | 1,833,871 |
| 2022-02-24 | $20.72 | $21.99 | $20.61 | $21.91 | $21.45 | 2,613,640 |
| 2022-02-23 | $21.76 | $21.90 | $21.29 | $21.31 | $20.87 | 2,844,109 |
| 2022-02-22 | $21.62 | $21.95 | $21.20 | $21.53 | $21.08 | 1,504,766 |
| 2022-02-18 | $21.93 | $22.25 | $21.69 | $21.80 | $21.35 | 1,854,439 |
| 2022-02-17 | $21.96 | $22.09 | $21.76 | $21.88 | $21.42 | 1,729,194 |
| 2022-02-16 | $21.65 | $22.32 | $21.61 | $22.18 | $21.72 | 1,833,685 |
| 2022-02-15 | $21.88 | $22.18 | $21.41 | $21.66 | $21.21 | 2,328,615 |
| 2022-02-14 | $21.69 | $21.80 | $21.17 | $21.37 | $20.92 | 1,808,167 |
| 2022-02-11 | $21.74 | $22.06 | $21.27 | $21.66 | $21.21 | 1,789,393 |
| 2022-02-10 | $21.49 | $22.33 | $21.38 | $21.66 | $21.21 | 2,987,455 |
| 2022-02-09 | $21.07 | $21.85 | $21.07 | $21.84 | $21.39 | 2,437,661 |
| 2022-02-08 | $20.50 | $21.10 | $20.50 | $20.89 | $20.45 | 1,602,294 |
| 2022-02-07 | $20.59 | $20.74 | $20.32 | $20.49 | $20.06 | 1,694,208 |
| 2022-02-04 | $20.30 | $20.78 | $20.09 | $20.60 | $20.17 | 1,810,014 |
| 2022-02-03 | $20.73 | $20.83 | $20.58 | $20.60 | $20.17 | 921,723 |
| 2022-02-02 | $20.65 | $20.96 | $20.62 | $20.81 | $20.38 | 1,170,863 |
| 2022-02-01 | $20.79 | $20.93 | $20.42 | $20.76 | $20.33 | 1,046,315 |
| 2022-01-31 | $20.81 | $20.98 | $20.55 | $20.88 | $20.45 | 1,475,053 |
| 2022-01-28 | $20.44 | $21.08 | $19.97 | $21.08 | $20.64 | 1,469,155 |
| 2022-01-27 | $21.20 | $21.39 | $20.41 | $20.55 | $20.12 | 1,383,016 |
| 2022-01-26 | $20.93 | $21.61 | $20.71 | $20.93 | $20.49 | 1,713,232 |
| 2022-01-25 | $20.50 | $21.19 | $20.29 | $20.83 | $20.40 | 1,866,630 |
| 2022-01-24 | $20.40 | $20.87 | $19.82 | $20.86 | $20.43 | 1,968,679 |
| 2022-01-21 | $20.58 | $20.91 | $20.39 | $20.61 | $20.18 | 1,606,268 |
| 2022-01-20 | $20.81 | $21.45 | $20.54 | $20.59 | $20.16 | 977,047 |
| 2022-01-19 | $21.58 | $21.73 | $20.86 | $20.90 | $20.46 | 790,763 |
| 2022-01-18 | $22.04 | $22.15 | $21.53 | $21.60 | $21.15 | 952,111 |
| 2022-01-14 | $22.56 | $22.72 | $21.96 | $22.26 | $21.80 | 1,116,736 |
| 2022-01-13 | $22.50 | $22.87 | $22.14 | $22.73 | $22.26 | 1,819,502 |
| 2022-01-12 | $21.99 | $22.04 | $21.73 | $21.91 | $21.45 | 938,662 |
| 2022-01-11 | $21.85 | $21.96 | $21.37 | $21.83 | $21.38 | 700,459 |
| 2022-01-10 | $21.84 | $21.96 | $21.65 | $21.86 | $21.40 | 1,156,681 |
| 2022-01-07 | $21.77 | $22.10 | $21.72 | $21.95 | $21.49 | 1,264,254 |
| 2022-01-06 | $21.66 | $22.04 | $21.58 | $21.82 | $21.37 | 1,527,624 |
| 2022-01-05 | $22.24 | $22.46 | $21.69 | $21.81 | $21.17 | 1,663,212 |
| 2022-01-04 | $22.14 | $22.44 | $22.06 | $22.29 | $21.64 | 903,502 |
| 2022-01-03 | $21.91 | $22.28 | $21.72 | $21.94 | $21.30 | 1,124,242 |
| 2021-12-31 | $21.67 | $21.96 | $21.64 | $21.78 | $21.14 | 792,498 |
| 2021-12-30 | $21.66 | $21.94 | $21.66 | $21.71 | $21.07 | 860,701 |
| 2021-12-29 | $21.54 | $21.65 | $21.23 | $21.59 | $20.96 | 825,017 |
| 2021-12-28 | $21.45 | $21.75 | $21.37 | $21.54 | $20.91 | 849,698 |
| 2021-12-27 | $21.24 | $21.56 | $21.03 | $21.56 | $20.93 | 1,010,921 |
| 2021-12-23 | $21.54 | $21.62 | $21.25 | $21.41 | $20.78 | 811,311 |
| 2021-12-22 | $21.19 | $21.67 | $21.02 | $21.35 | $20.72 | 1,389,953 |
| 2021-12-21 | $20.21 | $21.24 | $20.12 | $21.20 | $20.58 | 1,117,245 |
| 2021-12-20 | $20.22 | $20.25 | $19.45 | $20.02 | $19.43 | 1,568,705 |
| 2021-12-17 | $20.43 | $20.78 | $20.22 | $20.51 | $19.91 | 3,416,244 |
| 2021-12-16 | $20.70 | $20.90 | $20.35 | $20.60 | $20.00 | 1,275,170 |
| 2021-12-15 | $20.46 | $20.57 | $19.99 | $20.49 | $19.89 | 2,083,832 |
| 2021-12-14 | $20.81 | $20.99 | $20.40 | $20.46 | $19.86 | 2,063,074 |
| 2021-12-13 | $21.14 | $21.39 | $20.66 | $20.81 | $20.20 | 1,873,279 |
| 2021-12-10 | $21.63 | $21.69 | $20.95 | $21.21 | $20.59 | 1,406,965 |
| 2021-12-09 | $21.51 | $21.72 | $21.34 | $21.47 | $20.84 | 2,285,610 |
| 2021-12-08 | $21.54 | $21.96 | $21.45 | $21.83 | $21.19 | 1,391,286 |
| 2021-12-07 | $21.60 | $21.60 | $21.27 | $21.50 | $20.87 | 1,914,013 |
| 2021-12-06 | $20.90 | $21.51 | $20.85 | $21.37 | $20.74 | 1,722,746 |
| 2021-12-03 | $20.49 | $20.68 | $20.17 | $20.52 | $19.92 | 1,525,186 |
| 2021-12-02 | $19.77 | $20.60 | $19.57 | $20.51 | $19.91 | 1,600,659 |
| 2021-12-01 | $20.82 | $20.97 | $19.55 | $19.55 | $18.98 | 1,454,922 |
| 2021-11-30 | $20.04 | $20.26 | $19.76 | $20.12 | $19.53 | 3,096,128 |
| 2021-11-29 | $21.21 | $21.21 | $20.26 | $20.33 | $19.73 | 2,651,293 |
| 2021-11-26 | $21.38 | $21.39 | $20.45 | $20.80 | $20.19 | 1,175,191 |
| 2021-11-24 | $22.28 | $22.62 | $22.08 | $22.37 | $21.71 | 718,162 |
| 2021-11-23 | $22.23 | $22.74 | $22.18 | $22.52 | $21.86 | 1,789,538 |
| 2021-11-22 | $22.07 | $22.39 | $21.80 | $22.26 | $21.61 | 2,300,451 |
| 2021-11-19 | $21.93 | $22.03 | $21.58 | $21.86 | $21.22 | 1,962,658 |
| 2021-11-18 | $22.23 | $22.33 | $21.97 | $22.18 | $21.53 | 1,245,740 |
| 2021-11-17 | $21.89 | $22.12 | $21.73 | $22.09 | $21.44 | 1,495,667 |
| 2021-11-16 | $22.28 | $22.28 | $21.83 | $22.03 | $21.38 | 1,409,008 |
| 2021-11-15 | $22.16 | $22.26 | $21.74 | $22.25 | $21.60 | 1,217,617 |
| 2021-11-12 | $21.90 | $22.08 | $21.69 | $22.02 | $21.38 | 1,422,101 |
| 2021-11-11 | $21.65 | $22.01 | $21.50 | $21.85 | $21.21 | 695,095 |
| 2021-11-10 | $21.46 | $21.80 | $21.46 | $21.64 | $21.01 | 864,795 |
| 2021-11-09 | $21.55 | $21.78 | $21.50 | $21.57 | $20.94 | 773,943 |
| 2021-11-08 | $22.21 | $22.35 | $21.45 | $21.62 | $20.99 | 911,142 |
| 2021-11-05 | $21.82 | $22.42 | $21.60 | $22.11 | $21.46 | 1,556,538 |
| 2021-11-04 | $21.97 | $22.19 | $21.16 | $21.33 | $20.71 | 1,798,381 |
| 2021-11-03 | $21.00 | $22.19 | $21.00 | $21.87 | $21.23 | 1,642,895 |
| 2021-11-02 | $21.44 | $21.50 | $20.88 | $21.00 | $20.39 | 1,994,587 |
| 2021-11-01 | $20.35 | $21.27 | $20.29 | $21.26 | $20.64 | 2,524,181 |
| 2021-10-29 | $20.12 | $20.53 | $19.93 | $20.30 | $19.71 | 2,664,980 |
| 2021-10-28 | $20.45 | $20.60 | $20.24 | $20.41 | $19.81 | 2,228,671 |
| 2021-10-27 | $21.35 | $21.52 | $20.39 | $20.45 | $19.85 | 2,733,643 |
| 2021-10-26 | $21.25 | $21.56 | $21.14 | $21.22 | $20.60 | 1,973,103 |
| 2021-10-25 | $21.21 | $21.33 | $21.10 | $21.26 | $20.64 | 2,156,208 |
| 2021-10-22 | $21.30 | $21.35 | $21.09 | $21.13 | $20.51 | 2,791,242 |
| 2021-10-21 | $21.85 | $21.89 | $21.03 | $21.18 | $20.56 | 38,464,289 |
| 2021-10-20 | $21.36 | $21.92 | $20.95 | $21.86 | $21.22 | 3,568,004 |
| 2021-10-19 | $21.46 | $21.62 | $21.15 | $21.37 | $20.74 | 5,218,864 |
| 2021-10-18 | $21.68 | $22.03 | $21.59 | $22.02 | $21.38 | 1,321,665 |
| 2021-10-15 | $22.45 | $22.52 | $21.85 | $21.85 | $21.21 | 570,464 |
| 2021-10-14 | $22.38 | $22.38 | $22.07 | $22.13 | $21.48 | 363,510 |
| 2021-10-13 | $22.07 | $22.22 | $21.86 | $22.16 | $21.51 | 861,633 |
| 2021-10-12 | $22.04 | $22.34 | $21.86 | $22.16 | $21.51 | 566,824 |
| 2021-10-11 | $21.68 | $22.19 | $21.66 | $22.02 | $21.38 | 502,776 |
| 2021-10-08 | $22.00 | $22.19 | $21.65 | $21.68 | $21.05 | 254,114 |
| 2021-10-07 | $21.77 | $22.22 | $21.73 | $21.93 | $21.29 | 562,578 |
| 2021-10-06 | $21.21 | $21.64 | $20.75 | $21.63 | $21.00 | 454,077 |
| 2021-10-05 | $21.68 | $21.69 | $21.38 | $21.38 | $20.75 | 590,679 |
| 2021-10-04 | $21.43 | $21.84 | $21.25 | $21.70 | $21.06 | 544,533 |
| 2021-10-01 | $20.50 | $21.50 | $20.37 | $21.40 | $20.77 | 561,556 |
| 2021-09-30 | $21.15 | $21.15 | $20.34 | $20.36 | $19.76 | 976,284 |
| 2021-09-29 | $20.80 | $21.24 | $20.74 | $21.16 | $20.36 | 838,247 |
| 2021-09-28 | $20.63 | $20.80 | $20.43 | $20.73 | $19.95 | 493,030 |
| 2021-09-27 | $20.86 | $21.28 | $20.63 | $20.63 | $19.85 | 395,561 |
| 2021-09-24 | $20.90 | $21.09 | $20.77 | $20.78 | $19.99 | 458,524 |
| 2021-09-23 | $21.03 | $21.28 | $20.95 | $20.96 | $20.17 | 564,004 |
| 2021-09-22 | $20.74 | $21.01 | $20.68 | $20.86 | $20.07 | 396,017 |
| 2021-09-21 | $20.59 | $20.86 | $20.50 | $20.52 | $19.74 | 370,611 |
| 2021-09-20 | $20.24 | $20.60 | $20.03 | $20.48 | $19.71 | 501,695 |
| 2021-09-17 | $20.94 | $21.01 | $20.57 | $20.64 | $19.86 | 1,213,758 |
| 2021-09-16 | $20.81 | $21.16 | $20.73 | $20.90 | $20.11 | 475,982 |
| 2021-09-15 | $20.66 | $21.01 | $20.55 | $20.78 | $19.99 | 720,310 |
| 2021-09-14 | $20.69 | $20.74 | $20.38 | $20.58 | $19.80 | 496,985 |
| 2021-09-13 | $20.10 | $20.71 | $19.85 | $20.63 | $19.85 | 707,684 |
| 2021-09-10 | $20.49 | $20.54 | $19.89 | $19.92 | $19.17 | 800,806 |
| 2021-09-09 | $20.27 | $20.70 | $20.02 | $20.42 | $19.65 | 964,171 |
| 2021-09-08 | $20.41 | $20.68 | $20.20 | $20.39 | $19.62 | 621,662 |
| 2021-09-07 | $20.69 | $20.77 | $20.38 | $20.54 | $19.76 | 571,410 |
| 2021-09-03 | $20.70 | $20.82 | $20.53 | $20.78 | $19.99 | 542,099 |
| 2021-09-02 | $20.91 | $20.95 | $20.60 | $20.77 | $19.99 | 608,539 |
| 2021-09-01 | $20.75 | $20.77 | $20.46 | $20.64 | $19.86 | 656,223 |
| 2021-08-31 | $20.18 | $20.47 | $20.10 | $20.26 | $19.49 | 829,598 |
| 2021-08-30 | $20.50 | $20.53 | $20.08 | $20.27 | $19.50 | 404,392 |
| 2021-08-27 | $20.08 | $20.67 | $20.08 | $20.51 | $19.73 | 657,227 |
| 2021-08-26 | $20.29 | $20.34 | $19.98 | $20.00 | $19.24 | 643,589 |
| 2021-08-25 | $19.72 | $20.55 | $19.58 | $20.25 | $19.48 | 1,492,724 |
| 2021-08-24 | $19.09 | $19.21 | $18.89 | $19.13 | $18.41 | 479,683 |
| 2021-08-23 | $18.95 | $19.16 | $18.79 | $18.97 | $18.25 | 616,492 |
| 2021-08-20 | $18.62 | $19.00 | $18.43 | $18.97 | $18.25 | 689,164 |
| 2021-08-19 | $18.70 | $18.97 | $18.46 | $18.73 | $18.02 | 768,150 |
| 2021-08-18 | $18.78 | $19.19 | $18.66 | $18.94 | $18.22 | 626,091 |
| 2021-08-17 | $19.27 | $19.53 | $18.65 | $18.96 | $18.24 | 763,714 |
| 2021-08-16 | $19.64 | $19.93 | $19.42 | $19.46 | $18.72 | 637,119 |
| 2021-08-13 | $19.71 | $20.03 | $19.51 | $19.78 | $19.03 | 810,376 |
| 2021-08-12 | $20.16 | $20.20 | $19.39 | $19.74 | $18.99 | 665,606 |
| 2021-08-11 | $19.89 | $20.01 | $19.57 | $20.00 | $19.24 | 793,768 |
| 2021-08-10 | $19.86 | $19.96 | $19.54 | $19.76 | $19.01 | 709,632 |
| 2021-08-09 | $20.31 | $20.35 | $19.85 | $19.87 | $19.12 | 666,221 |
| 2021-08-06 | $20.21 | $20.47 | $20.09 | $20.45 | $19.68 | 573,788 |
| 2021-08-05 | $19.49 | $19.98 | $19.47 | $19.96 | $19.21 | 549,178 |
| 2021-08-04 | $19.50 | $19.77 | $19.22 | $19.25 | $18.52 | 1,201,183 |
| 2021-08-03 | $19.95 | $19.95 | $19.31 | $19.78 | $19.03 | 1,351,614 |
| 2021-08-02 | $20.19 | $20.68 | $19.80 | $19.93 | $19.18 | 1,060,473 |
| 2021-07-30 | $20.14 | $20.54 | $20.05 | $20.16 | $19.40 | 1,514,588 |
| 2021-07-29 | $20.08 | $20.59 | $20.01 | $20.18 | $19.42 | 654,950 |
| 2021-07-28 | $20.05 | $20.15 | $19.41 | $19.88 | $19.13 | 1,096,185 |
| 2021-07-27 | $19.52 | $20.02 | $19.47 | $20.01 | $19.25 | 1,055,039 |
| 2021-07-26 | $19.47 | $19.86 | $19.35 | $19.68 | $18.94 | 758,874 |
| 2021-07-23 | $19.74 | $19.74 | $18.89 | $19.38 | $18.65 | 1,223,440 |
| 2021-07-22 | $19.70 | $19.79 | $19.06 | $19.16 | $18.44 | 1,803,739 |
| 2021-07-21 | $19.87 | $20.24 | $19.65 | $19.84 | $19.09 | 1,095,206 |
| 2021-07-20 | $18.70 | $19.93 | $18.63 | $19.70 | $18.96 | 1,588,613 |
| 2021-07-19 | $19.92 | $19.92 | $18.43 | $18.75 | $18.04 | 3,252,187 |
| 2021-07-16 | $21.40 | $21.52 | $20.77 | $20.83 | $20.04 | 312,387 |
| 2021-07-15 | $21.28 | $21.42 | $20.98 | $21.19 | $20.39 | 437,873 |
| 2021-07-14 | $21.37 | $21.72 | $21.25 | $21.30 | $20.50 | 428,629 |
| 2021-07-13 | $21.90 | $21.93 | $21.27 | $21.34 | $20.53 | 274,120 |
| 2021-07-12 | $21.34 | $21.97 | $21.28 | $21.90 | $21.07 | 616,753 |
| 2021-07-09 | $20.96 | $21.51 | $20.85 | $21.50 | $20.69 | 247,658 |
| 2021-07-08 | $20.78 | $21.05 | $20.46 | $20.70 | $19.92 | 398,088 |
| 2021-07-07 | $21.55 | $21.65 | $21.08 | $21.27 | $20.29 | 366,512 |
| 2021-07-06 | $21.68 | $21.79 | $21.09 | $21.67 | $20.67 | 431,869 |
| 2021-07-02 | $22.17 | $22.20 | $21.59 | $21.70 | $20.70 | 307,892 |
| 2021-07-01 | $22.12 | $22.39 | $21.95 | $22.09 | $21.07 | 516,847 |
| 2021-06-30 | $21.91 | $22.28 | $21.80 | $22.01 | $21.00 | 624,970 |
| 2021-06-29 | $21.96 | $22.46 | $21.88 | $21.95 | $20.94 | 398,561 |
| 2021-06-28 | $22.01 | $22.12 | $21.44 | $21.93 | $20.92 | 476,191 |
| 2021-06-25 | $21.86 | $22.24 | $21.70 | $22.10 | $21.08 | 1,039,697 |
| 2021-06-24 | $21.94 | $21.94 | $21.48 | $21.81 | $20.80 | 217,450 |
| 2021-06-23 | $21.77 | $22.09 | $21.64 | $21.85 | $20.84 | 279,385 |
| 2021-06-22 | $22.03 | $22.14 | $21.65 | $21.84 | $20.83 | 318,407 |
| 2021-06-21 | $21.50 | $22.13 | $21.47 | $22.06 | $21.04 | 527,564 |
| 2021-06-18 | $21.93 | $21.94 | $21.30 | $21.34 | $20.36 | 796,301 |
| 2021-06-17 | $22.85 | $22.85 | $21.81 | $22.09 | $21.07 | 488,650 |
| 2021-06-16 | $22.91 | $23.03 | $22.73 | $22.81 | $21.76 | 421,050 |
| 2021-06-15 | $22.93 | $23.13 | $22.72 | $23.00 | $21.94 | 601,187 |
| 2021-06-14 | $22.91 | $23.08 | $22.87 | $23.07 | $22.01 | 1,047,712 |
| 2021-06-11 | $23.00 | $23.02 | $22.71 | $22.92 | $21.86 | 428,198 |
| 2021-06-10 | $23.00 | $23.14 | $22.75 | $22.99 | $21.93 | 428,455 |
| 2021-06-09 | $22.96 | $23.07 | $22.90 | $23.02 | $21.96 | 324,972 |
| 2021-06-08 | $22.48 | $22.96 | $22.43 | $22.87 | $21.82 | 448,767 |
| 2021-06-07 | $21.78 | $22.60 | $21.78 | $22.46 | $21.42 | 398,957 |
| 2021-06-04 | $22.13 | $22.13 | $21.68 | $21.80 | $20.80 | 351,432 |
| 2021-06-03 | $22.03 | $22.11 | $21.81 | $22.02 | $21.01 | 632,189 |
| 2021-06-02 | $21.67 | $22.11 | $21.44 | $22.05 | $21.03 | 516,478 |
| 2021-06-01 | $21.26 | $21.70 | $21.26 | $21.62 | $20.62 | 414,733 |
| 2021-05-28 | $21.30 | $21.32 | $21.04 | $21.20 | $20.22 | 288,758 |
| 2021-05-27 | $21.16 | $21.44 | $21.04 | $21.12 | $20.15 | 387,544 |
| 2021-05-26 | $20.29 | $21.06 | $20.05 | $20.99 | $20.02 | 547,746 |
| 2021-05-25 | $20.53 | $20.77 | $20.22 | $20.24 | $19.31 | 396,654 |
| 2021-05-24 | $20.35 | $20.62 | $20.23 | $20.47 | $19.53 | 327,544 |
| 2021-05-21 | $20.23 | $20.33 | $20.09 | $20.26 | $19.33 | 270,095 |
| 2021-05-20 | $20.15 | $20.15 | $19.64 | $20.10 | $19.17 | 360,293 |
| 2021-05-19 | $20.08 | $20.21 | $19.61 | $20.13 | $19.20 | 267,194 |
| 2021-05-18 | $20.51 | $20.54 | $20.24 | $20.28 | $19.35 | 342,723 |
| 2021-05-17 | $20.50 | $20.57 | $20.18 | $20.41 | $19.47 | 470,884 |
| 2021-05-14 | $20.16 | $20.56 | $19.92 | $20.56 | $19.61 | 555,154 |
| 2021-05-13 | $19.75 | $20.25 | $19.74 | $20.05 | $19.13 | 399,082 |
| 2021-05-12 | $20.46 | $20.64 | $19.68 | $19.73 | $18.82 | 356,757 |
| 2021-05-11 | $20.70 | $20.75 | $20.36 | $20.53 | $19.58 | 289,940 |
| 2021-05-10 | $21.64 | $21.90 | $21.10 | $21.10 | $20.13 | 403,924 |
| 2021-05-07 | $21.12 | $21.60 | $21.12 | $21.58 | $20.59 | 239,410 |
| 2021-05-06 | $21.05 | $21.29 | $20.80 | $21.22 | $20.24 | 406,586 |
| 2021-05-05 | $21.11 | $21.19 | $20.89 | $20.95 | $19.98 | 566,700 |
| 2021-05-04 | $21.42 | $21.60 | $21.06 | $21.18 | $20.20 | 367,712 |
| 2021-05-03 | $21.02 | $21.51 | $20.87 | $21.38 | $20.39 | 636,394 |
| 2021-04-30 | $20.78 | $20.85 | $20.25 | $20.81 | $19.85 | 605,623 |
| 2021-04-29 | $20.90 | $21.34 | $20.75 | $20.96 | $19.99 | 428,290 |
| 2021-04-28 | $20.96 | $21.11 | $20.75 | $20.82 | $19.86 | 465,419 |
| 2021-04-27 | $20.71 | $20.99 | $20.47 | $20.91 | $19.95 | 516,832 |
| 2021-04-26 | $20.79 | $20.99 | $20.46 | $20.62 | $19.67 | 451,605 |
| 2021-04-23 | $20.07 | $20.68 | $19.97 | $20.54 | $19.59 | 535,735 |
| 2021-04-22 | $20.33 | $20.58 | $20.03 | $20.04 | $19.12 | 319,947 |
| 2021-04-21 | $19.83 | $20.53 | $19.70 | $20.25 | $19.32 | 567,173 |
| 2021-04-20 | $19.62 | $19.91 | $19.38 | $19.84 | $18.93 | 621,667 |
| 2021-04-19 | $19.92 | $20.01 | $19.49 | $19.78 | $18.87 | 533,859 |
| 2021-04-16 | $20.12 | $20.12 | $19.86 | $19.89 | $18.97 | 423,096 |
| 2021-04-15 | $19.83 | $20.03 | $19.59 | $19.99 | $19.07 | 548,970 |
| 2021-04-14 | $19.64 | $19.96 | $19.56 | $19.59 | $18.69 | 563,106 |
| 2021-04-13 | $19.66 | $19.83 | $19.41 | $19.68 | $18.77 | 311,538 |
| 2021-04-12 | $19.63 | $19.83 | $19.40 | $19.76 | $18.85 | 395,711 |
| 2021-04-09 | $19.71 | $19.81 | $19.52 | $19.64 | $18.73 | 255,718 |
| 2021-04-08 | $19.61 | $19.77 | $19.45 | $19.52 | $18.62 | 397,156 |
| 2021-04-07 | $19.77 | $20.05 | $19.34 | $19.74 | $18.83 | 498,647 |
| 2021-04-06 | $19.67 | $20.21 | $19.67 | $20.13 | $19.04 | 761,765 |
| 2021-04-05 | $20.03 | $20.08 | $19.27 | $19.66 | $18.59 | 585,157 |
| 2021-04-01 | $19.37 | $19.85 | $19.33 | $19.79 | $18.72 | 627,292 |
| 2021-03-31 | $19.90 | $20.07 | $19.27 | $19.29 | $18.24 | 609,529 |
| 2021-03-30 | $19.39 | $20.29 | $19.39 | $20.01 | $18.92 | 926,537 |
| 2021-03-29 | $19.74 | $19.93 | $19.22 | $19.23 | $18.19 | 653,677 |
| 2021-03-26 | $19.76 | $19.90 | $19.45 | $19.88 | $18.80 | 478,285 |
| 2021-03-25 | $18.65 | $19.67 | $18.37 | $19.48 | $18.42 | 700,419 |
| 2021-03-24 | $18.98 | $19.52 | $18.65 | $18.71 | $17.70 | 647,543 |
| 2021-03-23 | $19.13 | $19.51 | $18.65 | $18.82 | $17.80 | 428,179 |
| 2021-03-22 | $19.72 | $19.92 | $19.26 | $19.38 | $18.33 | 564,390 |
| 2021-03-19 | $20.29 | $20.38 | $19.65 | $19.73 | $18.66 | 1,417,964 |
| 2021-03-18 | $20.12 | $20.68 | $20.03 | $20.25 | $19.15 | 2,153,986 |
| 2021-03-17 | $20.07 | $20.41 | $19.85 | $20.17 | $19.08 | 860,476 |
| 2021-03-16 | $20.46 | $20.92 | $20.04 | $20.18 | $19.09 | 574,741 |
| 2021-03-15 | $20.85 | $21.12 | $20.42 | $20.70 | $19.58 | 589,639 |
| 2021-03-12 | $20.87 | $21.15 | $20.47 | $20.90 | $19.77 | 683,690 |
| 2021-03-11 | $20.97 | $21.42 | $20.52 | $20.61 | $19.49 | 1,113,010 |
| 2021-03-10 | $20.96 | $21.11 | $20.52 | $20.76 | $19.63 | 1,107,893 |
| 2021-03-09 | $21.30 | $21.44 | $20.48 | $20.82 | $19.69 | 481,311 |
| 2021-03-08 | $20.19 | $21.46 | $19.86 | $21.35 | $20.19 | 643,918 |
| 2021-03-05 | $19.91 | $20.11 | $19.08 | $20.09 | $19.00 | 470,853 |
| 2021-03-04 | $19.66 | $19.97 | $19.11 | $19.56 | $18.50 | 538,047 |
| 2021-03-03 | $19.05 | $19.85 | $19.05 | $19.46 | $18.40 | 406,097 |
| 2021-03-02 | $19.29 | $19.30 | $18.75 | $18.92 | $17.89 | 273,816 |
| 2021-03-01 | $19.49 | $19.75 | $19.34 | $19.35 | $18.30 | 508,990 |
| 2021-02-26 | $19.44 | $19.52 | $18.81 | $19.17 | $18.13 | 410,585 |
| 2021-02-25 | $19.67 | $20.05 | $19.22 | $19.29 | $18.24 | 628,114 |
| 2021-02-24 | $19.19 | $19.48 | $18.84 | $19.41 | $18.36 | 474,971 |
| 2021-02-23 | $19.05 | $19.33 | $18.80 | $19.01 | $17.98 | 508,207 |
| 2021-02-22 | $18.21 | $19.27 | $18.17 | $19.10 | $18.06 | 386,384 |
| 2021-02-19 | $18.39 | $18.77 | $18.31 | $18.35 | $17.35 | 376,473 |
| 2021-02-18 | $18.24 | $18.38 | $18.03 | $18.31 | $17.32 | 300,301 |
| 2021-02-17 | $17.97 | $18.48 | $17.77 | $18.31 | $17.32 | 613,186 |
| 2021-02-16 | $18.22 | $18.80 | $17.95 | $18.12 | $17.14 | 442,819 |
| 2021-02-12 | $17.84 | $18.14 | $17.33 | $18.05 | $17.07 | 417,460 |
| 2021-02-11 | $17.40 | $17.73 | $17.25 | $17.50 | $16.55 | 625,178 |
| 2021-02-10 | $17.50 | $17.96 | $17.31 | $17.45 | $16.50 | 258,424 |
| 2021-02-09 | $17.25 | $17.47 | $17.05 | $17.37 | $16.43 | 635,233 |
| 2021-02-08 | $16.78 | $17.13 | $16.65 | $17.12 | $16.19 | 477,155 |
| 2021-02-05 | $16.72 | $16.74 | $16.43 | $16.66 | $15.76 | 275,444 |
| 2021-02-04 | $16.13 | $16.66 | $16.13 | $16.47 | $15.58 | 361,299 |
| 2021-02-03 | $16.05 | $16.19 | $15.61 | $16.16 | $15.28 | 302,663 |
| 2021-02-02 | $16.27 | $16.33 | $15.92 | $16.10 | $15.23 | 201,383 |
| 2021-02-01 | $15.95 | $16.19 | $15.52 | $16.12 | $15.25 | 374,927 |
| 2021-01-29 | $16.86 | $16.88 | $15.85 | $15.94 | $15.08 | 609,615 |
| 2021-01-28 | $17.44 | $17.75 | $16.92 | $16.99 | $16.07 | 606,709 |
| 2021-01-27 | $16.93 | $17.43 | $16.60 | $17.20 | $16.27 | 627,243 |
| 2021-01-26 | $17.31 | $17.40 | $16.98 | $17.29 | $16.35 | 241,433 |
| 2021-01-25 | $16.54 | $17.34 | $16.50 | $17.11 | $16.18 | 397,127 |
| 2021-01-22 | $16.08 | $16.83 | $15.95 | $16.81 | $15.90 | 414,710 |
| 2021-01-21 | $16.90 | $16.90 | $16.02 | $16.38 | $15.49 | 399,227 |
| 2021-01-20 | $16.98 | $17.27 | $16.56 | $16.94 | $16.02 | 526,188 |
| 2021-01-19 | $16.92 | $16.93 | $16.54 | $16.72 | $15.81 | 1,099,012 |
| 2021-01-15 | $16.46 | $16.90 | $16.13 | $16.81 | $15.90 | 715,263 |
| 2021-01-14 | $16.07 | $16.96 | $16.07 | $16.75 | $15.84 | 696,754 |
| 2021-01-13 | $15.53 | $16.04 | $15.48 | $15.99 | $15.12 | 367,485 |
| 2021-01-12 | $15.11 | $15.60 | $14.95 | $15.55 | $14.71 | 566,802 |
| 2021-01-11 | $15.09 | $15.27 | $14.90 | $15.09 | $14.27 | 435,681 |
| 2021-01-08 | $15.20 | $15.28 | $14.86 | $15.27 | $14.44 | 638,834 |
| 2021-01-07 | $15.40 | $15.40 | $14.91 | $15.04 | $14.22 | 402,526 |
| 2021-01-06 | $14.72 | $15.88 | $14.72 | $15.58 | $14.59 | 733,977 |
| 2021-01-05 | $14.39 | $14.81 | $14.39 | $14.60 | $13.67 | 353,056 |
| 2021-01-04 | $15.10 | $15.10 | $14.30 | $14.33 | $13.42 | 335,287 |
| 2020-12-31 | $14.56 | $15.06 | $14.35 | $14.96 | $14.01 | 280,535 |
| 2020-12-30 | $14.75 | $15.06 | $14.66 | $14.66 | $13.73 | 237,639 |
| 2020-12-29 | $15.07 | $15.38 | $14.66 | $14.74 | $13.80 | 287,946 |
| 2020-12-28 | $14.90 | $15.24 | $14.73 | $15.02 | $14.07 | 378,978 |
| 2020-12-24 | $14.79 | $15.03 | $14.51 | $14.84 | $13.90 | 194,043 |
| 2020-12-23 | $14.67 | $14.94 | $14.55 | $14.63 | $13.70 | 224,430 |
| 2020-12-22 | $14.66 | $14.77 | $14.40 | $14.64 | $13.71 | 236,976 |
| 2020-12-21 | $14.63 | $14.78 | $14.40 | $14.66 | $13.73 | 422,032 |
| 2020-12-18 | $15.50 | $15.61 | $14.77 | $14.96 | $14.01 | 1,177,763 |
| 2020-12-17 | $15.38 | $15.69 | $15.11 | $15.66 | $14.66 | 459,703 |
| 2020-12-16 | $15.64 | $15.70 | $15.05 | $15.32 | $14.35 | 347,301 |
| 2020-12-15 | $15.13 | $15.68 | $14.94 | $15.63 | $14.64 | 289,391 |
| 2020-12-14 | $15.46 | $15.48 | $14.94 | $14.98 | $14.03 | 499,236 |
| 2020-12-11 | $15.12 | $15.24 | $14.80 | $15.10 | $14.14 | 223,627 |
| 2020-12-10 | $15.22 | $15.50 | $14.92 | $15.32 | $14.35 | 433,478 |
| 2020-12-09 | $15.14 | $15.23 | $14.84 | $15.16 | $14.20 | 424,673 |
| 2020-12-08 | $14.92 | $15.26 | $14.77 | $15.05 | $14.09 | 602,644 |
| 2020-12-07 | $15.11 | $15.35 | $14.82 | $15.08 | $14.12 | 679,634 |
| 2020-12-04 | $14.74 | $15.19 | $14.68 | $15.16 | $14.20 | 188,858 |
| 2020-12-03 | $14.68 | $14.86 | $14.50 | $14.58 | $13.65 | 478,040 |
| 2020-12-02 | $14.50 | $14.87 | $14.35 | $14.60 | $13.67 | 337,405 |
| 2020-12-01 | $14.68 | $14.95 | $14.42 | $14.56 | $13.63 | 421,028 |
| 2020-11-30 | $14.74 | $14.89 | $14.40 | $14.40 | $13.48 | 788,755 |
| 2020-11-27 | $15.20 | $15.38 | $14.78 | $14.88 | $13.93 | 245,317 |
| 2020-11-25 | $15.30 | $15.42 | $14.88 | $15.19 | $14.22 | 437,998 |
| 2020-11-24 | $15.66 | $16.18 | $15.45 | $15.53 | $14.54 | 579,446 |
| 2020-11-23 | $15.09 | $15.61 | $15.00 | $15.12 | $14.16 | 499,613 |
| 2020-11-20 | $14.71 | $14.87 | $14.53 | $14.74 | $13.80 | 469,188 |
| 2020-11-19 | $14.51 | $14.92 | $14.10 | $14.81 | $13.87 | 433,001 |
| 2020-11-18 | $14.85 | $15.18 | $14.63 | $14.65 | $13.72 | 1,128,208 |
| 2020-11-17 | $14.40 | $14.83 | $14.04 | $14.79 | $13.85 | 440,213 |
| 2020-11-16 | $14.31 | $14.93 | $14.11 | $14.59 | $13.66 | 617,185 |
| 2020-11-13 | $13.04 | $13.91 | $13.04 | $13.76 | $12.89 | 523,875 |
| 2020-11-12 | $13.07 | $13.33 | $12.72 | $12.95 | $12.13 | 776,280 |
| 2020-11-11 | $13.79 | $13.79 | $12.85 | $13.36 | $12.51 | 347,237 |
| 2020-11-10 | $12.89 | $14.01 | $12.75 | $13.83 | $12.95 | 640,335 |
| 2020-11-09 | $11.21 | $13.41 | $11.21 | $12.74 | $11.93 | 722,671 |
| 2020-11-06 | $10.66 | $10.77 | $10.20 | $10.23 | $9.58 | 500,599 |
| 2020-11-05 | $10.56 | $10.87 | $10.49 | $10.56 | $9.89 | 263,763 |
| 2020-11-04 | $10.70 | $10.70 | $10.30 | $10.52 | $9.85 | 456,289 |
| 2020-11-03 | $10.70 | $10.97 | $10.48 | $10.87 | $10.18 | 275,834 |
| 2020-11-02 | $10.49 | $10.55 | $10.17 | $10.49 | $9.82 | 495,613 |
| 2020-10-30 | $10.46 | $10.49 | $10.09 | $10.36 | $9.70 | 647,383 |
| 2020-10-29 | $10.32 | $10.73 | $10.00 | $10.51 | $9.84 | 366,143 |
| 2020-10-28 | $10.44 | $10.73 | $10.24 | $10.43 | $9.77 | 430,791 |
| 2020-10-27 | $11.41 | $11.51 | $10.82 | $10.82 | $10.13 | 321,403 |
| 2020-10-26 | $11.56 | $11.60 | $11.22 | $11.40 | $10.68 | 302,017 |
| 2020-10-23 | $11.68 | $11.80 | $11.54 | $11.79 | $11.04 | 250,648 |
| 2020-10-22 | $11.10 | $11.60 | $11.04 | $11.55 | $10.82 | 257,407 |
| 2020-10-21 | $11.34 | $11.34 | $11.02 | $11.13 | $10.42 | 188,342 |
| 2020-10-20 | $11.21 | $11.46 | $11.11 | $11.25 | $10.53 | 258,537 |
| 2020-10-19 | $11.35 | $11.36 | $11.05 | $11.05 | $10.35 | 344,682 |
| 2020-10-16 | $11.50 | $11.50 | $10.97 | $11.29 | $10.57 | 327,063 |
| 2020-10-15 | $11.22 | $11.65 | $11.18 | $11.54 | $10.81 | 282,303 |
| 2020-10-14 | $11.49 | $11.64 | $11.34 | $11.37 | $10.65 | 233,102 |
| 2020-10-13 | $11.74 | $11.80 | $11.39 | $11.55 | $10.82 | 398,940 |
| 2020-10-12 | $11.90 | $12.07 | $11.74 | $11.89 | $11.13 | 219,456 |
| 2020-10-09 | $12.39 | $12.42 | $11.84 | $11.91 | $11.15 | 399,851 |
| 2020-10-08 | $12.15 | $12.27 | $12.05 | $12.22 | $11.44 | 409,082 |
| 2020-10-07 | $12.37 | $12.41 | $11.97 | $12.04 | $11.27 | 724,792 |
| 2020-10-06 | $12.24 | $12.52 | $12.02 | $12.14 | $11.37 | 466,651 |
| 2020-10-05 | $12.36 | $12.49 | $11.95 | $12.06 | $11.29 | 403,507 |
| 2020-10-02 | $11.50 | $12.27 | $11.33 | $12.19 | $11.42 | 374,579 |
| 2020-10-01 | $11.53 | $11.94 | $11.52 | $11.94 | $11.18 | 416,817 |
| 2020-09-30 | $11.64 | $11.97 | $11.47 | $11.58 | $10.77 | 662,025 |
| 2020-09-29 | $11.64 | $11.66 | $11.23 | $11.55 | $10.74 | 371,995 |
| 2020-09-28 | $11.10 | $11.79 | $11.10 | $11.65 | $10.84 | 390,935 |
| 2020-09-25 | $10.55 | $10.93 | $10.55 | $10.89 | $10.13 | 292,475 |
| 2020-09-24 | $10.60 | $10.76 | $10.38 | $10.65 | $9.91 | 462,527 |
| 2020-09-23 | $11.27 | $11.51 | $10.57 | $10.57 | $9.83 | 782,537 |
| 2020-09-22 | $11.51 | $11.82 | $11.26 | $11.29 | $10.50 | 565,329 |
| 2020-09-21 | $11.90 | $11.91 | $11.28 | $11.50 | $10.70 | 874,306 |
| 2020-09-18 | $12.41 | $12.42 | $12.09 | $12.23 | $11.38 | 1,632,246 |
| 2020-09-17 | $12.45 | $12.58 | $12.23 | $12.35 | $11.49 | 542,161 |
| 2020-09-16 | $12.39 | $12.76 | $12.27 | $12.52 | $11.65 | 636,867 |
| 2020-09-15 | $11.67 | $12.38 | $11.67 | $12.24 | $11.39 | 629,305 |
| 2020-09-14 | $11.44 | $11.67 | $11.29 | $11.61 | $10.80 | 372,154 |
| 2020-09-11 | $11.46 | $11.46 | $10.91 | $11.12 | $10.34 | 431,951 |
| 2020-09-10 | $11.65 | $11.78 | $11.44 | $11.44 | $10.64 | 426,403 |
| 2020-09-09 | $11.97 | $12.19 | $11.62 | $11.67 | $10.86 | 511,181 |
| 2020-09-08 | $12.45 | $12.55 | $11.90 | $11.90 | $11.07 | 591,877 |
| 2020-09-04 | $12.46 | $12.71 | $12.26 | $12.59 | $11.71 | 644,383 |
| 2020-09-03 | $12.13 | $12.65 | $12.13 | $12.30 | $11.44 | 951,647 |
| 2020-09-02 | $11.49 | $12.16 | $11.37 | $12.09 | $11.25 | 1,198,149 |
| 2020-09-01 | $11.12 | $11.75 | $10.96 | $11.51 | $10.71 | 1,154,366 |
| 2020-08-31 | $11.32 | $11.46 | $11.11 | $11.24 | $10.46 | 726,425 |
| 2020-08-28 | $11.60 | $11.60 | $11.24 | $11.40 | $10.60 | 598,287 |
| 2020-08-27 | $11.28 | $11.65 | $11.25 | $11.46 | $10.66 | 352,435 |
| 2020-08-26 | $11.53 | $11.67 | $11.07 | $11.21 | $10.43 | 521,348 |
| 2020-08-25 | $11.64 | $11.88 | $11.41 | $11.62 | $10.81 | 451,677 |
| 2020-08-24 | $11.12 | $11.79 | $10.88 | $11.68 | $10.86 | 794,068 |
| 2020-08-21 | $10.98 | $11.28 | $10.73 | $10.98 | $10.21 | 360,092 |
| 2020-08-20 | $10.90 | $11.36 | $10.83 | $11.14 | $10.36 | 312,865 |
| 2020-08-19 | $11.76 | $11.76 | $10.98 | $11.01 | $10.24 | 542,670 |
| 2020-08-18 | $11.57 | $11.57 | $10.95 | $11.23 | $10.45 | 460,039 |
| 2020-08-17 | $11.47 | $11.66 | $11.18 | $11.62 | $10.81 | 371,946 |
| 2020-08-14 | $11.18 | $11.60 | $11.13 | $11.49 | $10.69 | 468,336 |
| 2020-08-13 | $11.52 | $11.76 | $11.21 | $11.27 | $10.48 | 499,666 |
| 2020-08-12 | $11.71 | $11.87 | $11.50 | $11.67 | $10.86 | 515,835 |
| 2020-08-11 | $11.49 | $11.97 | $11.43 | $11.48 | $10.68 | 751,780 |
| 2020-08-10 | $10.94 | $11.42 | $10.87 | $11.16 | $10.38 | 376,709 |
| 2020-08-07 | $10.37 | $10.85 | $10.24 | $10.81 | $10.06 | 780,193 |
| 2020-08-06 | $10.04 | $10.66 | $10.01 | $10.45 | $9.72 | 1,056,806 |
| 2020-08-05 | $10.50 | $10.56 | $10.04 | $10.04 | $9.34 | 780,169 |
| 2020-08-04 | $9.63 | $10.42 | $9.63 | $10.35 | $9.63 | 732,775 |
| 2020-08-03 | $9.91 | $9.91 | $9.47 | $9.69 | $9.01 | 389,543 |
| 2020-07-31 | $9.97 | $10.09 | $9.68 | $9.87 | $9.18 | 573,728 |
| 2020-07-30 | $9.83 | $10.13 | $9.70 | $9.99 | $9.29 | 707,486 |
| 2020-07-29 | $10.06 | $10.18 | $9.69 | $10.12 | $9.41 | 483,029 |
| 2020-07-28 | $9.53 | $10.12 | $9.53 | $10.01 | $9.31 | 555,566 |
| 2020-07-27 | $9.50 | $9.63 | $9.27 | $9.59 | $8.92 | 388,144 |
| 2020-07-24 | $9.71 | $9.82 | $9.55 | $9.57 | $8.90 | 249,354 |
| 2020-07-23 | $9.93 | $10.11 | $9.65 | $9.79 | $9.11 | 364,007 |
| 2020-07-22 | $9.71 | $10.10 | $9.65 | $10.06 | $9.36 | 407,315 |
| 2020-07-21 | $9.91 | $10.11 | $9.81 | $9.86 | $9.17 | 490,864 |
| 2020-07-20 | $9.92 | $10.01 | $9.58 | $9.71 | $9.03 | 319,920 |
| 2020-07-17 | $10.26 | $10.31 | $9.93 | $10.10 | $9.40 | 425,792 |
| 2020-07-16 | $10.44 | $10.48 | $10.12 | $10.26 | $9.54 | 356,128 |
| 2020-07-15 | $10.42 | $10.65 | $10.33 | $10.48 | $9.75 | 851,206 |
| 2020-07-14 | $10.30 | $10.45 | $10.01 | $10.08 | $9.38 | 270,631 |
| 2020-07-13 | $10.63 | $10.63 | $10.13 | $10.31 | $9.59 | 625,135 |
| 2020-07-10 | $10.28 | $10.59 | $10.27 | $10.41 | $9.68 | 353,523 |
| 2020-07-09 | $10.66 | $10.79 | $10.04 | $10.22 | $9.51 | 499,141 |
| 2020-07-08 | $10.68 | $10.81 | $10.26 | $10.73 | $9.98 | 459,380 |
| 2020-07-07 | $11.13 | $11.13 | $10.66 | $10.74 | $9.99 | 409,617 |
| 2020-07-06 | $11.71 | $11.87 | $11.24 | $11.36 | $10.57 | 472,383 |
| 2020-07-02 | $11.94 | $12.03 | $11.31 | $11.35 | $10.56 | 423,851 |
| 2020-07-01 | $11.54 | $11.89 | $11.27 | $11.55 | $10.74 | 445,855 |
| 2020-06-30 | $11.46 | $11.87 | $11.33 | $11.54 | $10.69 | 572,640 |
| 2020-06-29 | $11.50 | $11.66 | $11.24 | $11.54 | $10.69 | 399,705 |
| 2020-06-26 | $11.18 | $11.31 | $10.83 | $11.26 | $10.43 | 760,439 |
| 2020-06-25 | $10.71 | $11.32 | $10.71 | $11.30 | $10.46 | 499,657 |
| 2020-06-24 | $11.01 | $11.12 | $10.30 | $10.91 | $10.10 | 781,198 |
| 2020-06-23 | $11.68 | $11.84 | $11.13 | $11.40 | $10.56 | 421,655 |
| 2020-06-22 | $11.22 | $11.49 | $10.88 | $11.48 | $10.63 | 512,388 |
| 2020-06-19 | $11.94 | $12.00 | $11.23 | $11.34 | $10.50 | 1,849,003 |
| 2020-06-18 | $11.75 | $12.03 | $11.62 | $11.89 | $11.01 | 461,966 |
| 2020-06-17 | $12.50 | $12.50 | $11.81 | $11.92 | $11.04 | 613,381 |
| 2020-06-16 | $12.87 | $12.90 | $12.14 | $12.54 | $11.61 | 879,859 |
| 2020-06-15 | $11.19 | $12.40 | $11.07 | $12.05 | $11.16 | 928,476 |
| 2020-06-12 | $12.06 | $12.23 | $11.38 | $12.02 | $11.13 | 471,060 |
| 2020-06-11 | $11.63 | $12.24 | $11.05 | $11.31 | $10.47 | 692,414 |
| 2020-06-10 | $13.59 | $13.64 | $12.69 | $12.82 | $11.87 | 561,830 |
| 2020-06-09 | $14.00 | $14.15 | $13.39 | $13.69 | $12.68 | 1,119,248 |
| 2020-06-08 | $14.78 | $15.05 | $14.38 | $14.63 | $13.55 | 975,139 |
| 2020-06-05 | $13.83 | $14.95 | $13.61 | $14.29 | $13.23 | 1,468,730 |
| 2020-06-04 | $12.23 | $12.95 | $11.76 | $12.82 | $11.87 | 722,334 |
| 2020-06-03 | $11.34 | $12.41 | $11.34 | $12.27 | $11.36 | 711,984 |
| 2020-06-02 | $10.52 | $11.09 | $10.41 | $10.89 | $10.08 | 667,050 |
| 2020-06-01 | $9.70 | $10.46 | $9.70 | $10.25 | $9.49 | 692,090 |
| 2020-05-29 | $9.99 | $10.07 | $9.57 | $9.70 | $8.98 | 774,634 |
| 2020-05-28 | $10.99 | $10.99 | $10.22 | $10.33 | $9.57 | 439,933 |
| 2020-05-27 | $11.05 | $11.17 | $10.37 | $10.75 | $9.95 | 774,633 |
| 2020-05-26 | $10.15 | $10.71 | $10.15 | $10.58 | $9.80 | 520,011 |
| 2020-05-22 | $9.78 | $9.78 | $9.36 | $9.68 | $8.96 | 788,012 |
| 2020-05-21 | $9.41 | $9.90 | $9.41 | $9.69 | $8.97 | 619,791 |
| 2020-05-20 | $9.54 | $9.70 | $9.29 | $9.48 | $8.78 | 782,702 |
| 2020-05-19 | $9.50 | $9.66 | $9.13 | $9.36 | $8.67 | 491,884 |
| 2020-05-18 | $8.82 | $9.70 | $8.82 | $9.55 | $8.84 | 1,009,350 |
| 2020-05-15 | $8.30 | $8.41 | $7.86 | $8.26 | $7.65 | 1,905,151 |
| 2020-05-14 | $7.72 | $8.56 | $7.55 | $8.38 | $7.76 | 612,070 |
| 2020-05-13 | $8.52 | $8.56 | $7.79 | $8.14 | $7.54 | 912,458 |
| 2020-05-12 | $9.43 | $9.49 | $8.53 | $8.66 | $8.02 | 747,885 |
| 2020-05-11 | $10.05 | $10.05 | $9.21 | $9.30 | $8.61 | 871,160 |
| 2020-05-08 | $9.50 | $10.58 | $9.50 | $10.36 | $9.59 | 1,219,455 |
| 2020-05-07 | $8.80 | $9.61 | $8.80 | $9.26 | $8.58 | 860,544 |
| 2020-05-06 | $9.50 | $9.61 | $8.63 | $8.74 | $8.09 | 870,847 |
| 2020-05-05 | $9.76 | $10.01 | $9.39 | $9.47 | $8.77 | 803,847 |
| 2020-05-04 | $9.25 | $9.66 | $9.01 | $9.43 | $8.73 | 1,120,772 |
| 2020-05-01 | $9.79 | $9.98 | $9.37 | $9.65 | $8.94 | 572,911 |
| 2020-04-30 | $10.28 | $10.45 | $9.80 | $10.23 | $9.47 | 1,011,715 |
| 2020-04-29 | $9.93 | $10.82 | $9.89 | $10.64 | $9.85 | 931,987 |
| 2020-04-28 | $8.75 | $9.57 | $8.75 | $9.46 | $8.76 | 932,974 |
| 2020-04-27 | $7.71 | $8.48 | $7.61 | $8.34 | $7.72 | 1,036,245 |
| 2020-04-24 | $7.68 | $7.81 | $7.41 | $7.60 | $7.04 | 833,398 |
| 2020-04-23 | $7.33 | $7.95 | $7.32 | $7.64 | $7.07 | 639,227 |
| 2020-04-22 | $7.56 | $7.61 | $7.21 | $7.47 | $6.92 | 1,048,558 |
| 2020-04-21 | $7.43 | $7.67 | $7.38 | $7.49 | $6.94 | 759,563 |
| 2020-04-20 | $8.21 | $8.22 | $7.62 | $7.73 | $7.16 | 1,898,596 |
| 2020-04-17 | $8.45 | $8.91 | $8.41 | $8.47 | $7.84 | 703,703 |
| 2020-04-16 | $8.67 | $8.92 | $8.14 | $8.17 | $7.57 | 681,271 |
| 2020-04-15 | $9.24 | $9.41 | $8.74 | $9.07 | $8.40 | 548,400 |
| 2020-04-14 | $9.96 | $10.10 | $9.59 | $9.71 | $8.99 | 1,480,262 |
| 2020-04-13 | $10.00 | $10.00 | $9.29 | $9.66 | $8.95 | 570,761 |
| 2020-04-09 | $9.25 | $10.31 | $9.10 | $10.03 | $9.29 | 878,259 |
| 2020-04-08 | $8.59 | $8.93 | $8.25 | $8.85 | $8.20 | 1,156,980 |
| 2020-04-07 | $8.47 | $9.16 | $8.36 | $8.41 | $7.79 | 1,188,062 |
| 2020-04-06 | $7.69 | $8.31 | $7.69 | $8.04 | $7.45 | 865,269 |
| 2020-04-03 | $7.60 | $7.74 | $6.87 | $7.24 | $6.70 | 1,112,091 |
| 2020-04-02 | $7.78 | $8.33 | $7.38 | $7.63 | $7.07 | 554,802 |
| 2020-04-01 | $9.07 | $9.07 | $7.61 | $7.90 | $7.32 | 977,731 |
| 2020-03-31 | $9.04 | $9.68 | $8.63 | $9.47 | $8.77 | 911,934 |
| 2020-03-30 | $9.50 | $9.55 | $8.43 | $9.17 | $8.49 | 716,360 |
| 2020-03-27 | $9.89 | $10.15 | $9.54 | $9.66 | $8.95 | 756,813 |
| 2020-03-26 | $9.83 | $10.81 | $9.21 | $10.29 | $9.53 | 679,748 |
| 2020-03-25 | $10.22 | $11.41 | $9.90 | $10.21 | $9.17 | 934,769 |
| 2020-03-24 | $9.59 | $10.37 | $9.59 | $10.20 | $9.16 | 719,595 |
| 2020-03-23 | $9.52 | $9.59 | $8.52 | $9.02 | $8.10 | 795,620 |
| 2020-03-20 | $9.55 | $10.84 | $9.25 | $9.62 | $8.64 | 1,152,903 |
| 2020-03-19 | $8.36 | $9.77 | $7.85 | $9.43 | $8.47 | 959,312 |
| 2020-03-18 | $11.01 | $11.72 | $8.06 | $8.38 | $7.53 | 933,077 |
| 2020-03-17 | $11.22 | $11.84 | $10.45 | $11.80 | $10.60 | 1,096,646 |
| 2020-03-16 | $11.40 | $12.20 | $11.06 | $11.14 | $10.01 | 882,446 |
| 2020-03-13 | $12.29 | $13.57 | $11.80 | $13.57 | $12.19 | 1,035,230 |
| 2020-03-12 | $13.92 | $13.94 | $11.66 | $11.71 | $10.52 | 903,137 |
| 2020-03-11 | $15.51 | $15.73 | $14.88 | $14.93 | $13.41 | 856,755 |
| 2020-03-10 | $15.59 | $15.94 | $14.88 | $15.90 | $14.28 | 997,066 |
| 2020-03-09 | $16.03 | $16.10 | $15.19 | $15.23 | $13.68 | 1,123,699 |
| 2020-03-06 | $16.78 | $16.91 | $16.36 | $16.83 | $15.12 | 1,097,019 |
| 2020-03-05 | $17.03 | $17.47 | $16.94 | $17.34 | $15.58 | 1,470,339 |
| 2020-03-04 | $16.62 | $17.44 | $16.55 | $17.38 | $15.61 | 1,496,951 |
| 2020-03-03 | $16.70 | $17.10 | $16.17 | $16.45 | $14.78 | 1,052,367 |
| 2020-03-02 | $16.18 | $16.55 | $15.49 | $16.54 | $14.86 | 1,207,171 |
| 2020-02-28 | $15.96 | $16.24 | $15.37 | $16.15 | $14.51 | 1,675,188 |
| 2020-02-27 | $16.18 | $16.60 | $15.67 | $16.18 | $14.53 | 1,526,563 |
| 2020-02-26 | $16.86 | $16.95 | $16.44 | $16.45 | $14.78 | 646,592 |
| 2020-02-25 | $17.28 | $17.33 | $16.70 | $16.83 | $15.12 | 950,727 |
| 2020-02-24 | $17.09 | $17.31 | $17.01 | $17.24 | $15.49 | 580,607 |
| 2020-02-21 | $17.39 | $17.46 | $17.05 | $17.39 | $15.62 | 723,877 |
| 2020-02-20 | $17.08 | $17.50 | $17.03 | $17.45 | $15.68 | 866,132 |
| 2020-02-19 | $18.02 | $18.09 | $16.98 | $17.08 | $15.34 | 853,058 |
| 2020-02-18 | $17.93 | $18.08 | $17.88 | $18.00 | $16.17 | 481,538 |
| 2020-02-14 | $17.86 | $18.11 | $17.82 | $17.92 | $16.10 | 291,955 |
| 2020-02-13 | $17.58 | $17.86 | $17.58 | $17.83 | $16.02 | 240,698 |
| 2020-02-12 | $17.83 | $17.83 | $17.52 | $17.67 | $15.87 | 561,368 |
| 2020-02-11 | $18.12 | $18.21 | $17.75 | $17.79 | $15.98 | 577,637 |
| 2020-02-10 | $17.88 | $18.08 | $17.71 | $18.05 | $16.21 | 290,347 |
| 2020-02-07 | $17.87 | $17.91 | $17.67 | $17.75 | $15.95 | 407,426 |
| 2020-02-06 | $18.01 | $18.05 | $17.83 | $17.84 | $16.03 | 270,751 |
| 2020-02-05 | $17.85 | $17.95 | $17.65 | $17.89 | $16.07 | 328,509 |
| 2020-02-04 | $17.66 | $17.85 | $17.46 | $17.75 | $15.95 | 229,839 |
| 2020-02-03 | $17.28 | $17.65 | $17.28 | $17.56 | $15.77 | 518,673 |
| 2020-01-31 | $17.43 | $17.48 | $17.14 | $17.20 | $15.45 | 699,052 |
| 2020-01-30 | $18.20 | $18.27 | $17.41 | $17.49 | $15.71 | 846,065 |
| 2020-01-29 | $18.37 | $18.43 | $18.23 | $18.27 | $16.41 | 464,282 |
| 2020-01-28 | $18.22 | $18.47 | $18.22 | $18.36 | $16.49 | 270,330 |
| 2020-01-27 | $18.43 | $18.47 | $18.23 | $18.24 | $16.39 | 318,528 |
| 2020-01-24 | $18.80 | $18.80 | $18.36 | $18.54 | $16.65 | 593,947 |
| 2020-01-23 | $18.70 | $18.86 | $18.56 | $18.80 | $16.89 | 731,654 |
| 2020-01-22 | $18.72 | $18.82 | $18.61 | $18.68 | $16.78 | 355,021 |
| 2020-01-21 | $18.30 | $18.67 | $18.27 | $18.59 | $16.70 | 627,347 |
| 2020-01-17 | $18.45 | $18.45 | $18.10 | $18.25 | $16.39 | 960,376 |
| 2020-01-16 | $18.42 | $18.50 | $18.24 | $18.36 | $16.49 | 566,146 |
| 2020-01-15 | $18.29 | $18.52 | $18.18 | $18.28 | $16.42 | 976,510 |
| 2020-01-14 | $18.46 | $18.46 | $18.12 | $18.32 | $16.46 | 715,582 |
| 2020-01-13 | $18.52 | $18.68 | $18.42 | $18.50 | $16.62 | 576,272 |
| 2020-01-10 | $18.50 | $18.63 | $18.33 | $18.53 | $16.65 | 671,334 |
| 2020-01-09 | $18.78 | $18.79 | $18.36 | $18.58 | $16.69 | 545,245 |
| 2020-01-08 | $18.57 | $18.89 | $18.57 | $18.79 | $16.88 | 509,044 |
| 2020-01-07 | $19.36 | $19.36 | $18.52 | $18.69 | $16.79 | 521,709 |
| 2020-01-06 | $18.88 | $19.52 | $18.85 | $19.30 | $17.34 | 965,626 |
| 2020-01-03 | $18.80 | $19.07 | $18.80 | $19.05 | $17.11 | 767,235 |
| 2020-01-02 | $19.59 | $19.60 | $18.77 | $18.91 | $16.99 | 705,382 |
| 2019-12-31 | $19.37 | $19.66 | $19.33 | $19.53 | $17.54 | 962,580 |
| 2019-12-30 | $19.28 | $19.41 | $19.17 | $19.40 | $17.43 | 1,010,537 |
| 2019-12-27 | $19.35 | $19.67 | $19.16 | $19.25 | $17.29 | 984,110 |
| 2019-12-26 | $18.85 | $19.05 | $18.82 | $19.04 | $17.10 | 294,599 |
| 2019-12-24 | $18.84 | $18.92 | $18.77 | $18.80 | $16.89 | 217,555 |
| 2019-12-23 | $18.88 | $18.95 | $18.64 | $18.78 | $16.87 | 806,589 |
| 2019-12-20 | $18.67 | $18.86 | $18.57 | $18.85 | $16.93 | 2,537,576 |
| 2019-12-19 | $18.54 | $18.63 | $18.31 | $18.63 | $16.74 | 769,531 |
| 2019-12-18 | $18.35 | $18.88 | $18.35 | $18.78 | $16.59 | 937,434 |
| 2019-12-17 | $18.19 | $18.30 | $18.03 | $18.24 | $16.11 | 970,161 |
| 2019-12-16 | $18.10 | $18.16 | $17.69 | $18.14 | $16.02 | 866,879 |
| 2019-12-13 | $18.24 | $18.36 | $17.84 | $18.06 | $15.95 | 546,751 |
| 2019-12-12 | $18.50 | $18.73 | $18.23 | $18.24 | $16.11 | 543,626 |
| 2019-12-11 | $18.85 | $18.92 | $18.52 | $18.54 | $16.38 | 670,389 |
| 2019-12-10 | $19.05 | $19.19 | $18.83 | $18.88 | $16.68 | 730,707 |
| 2019-12-09 | $19.00 | $19.07 | $18.84 | $19.05 | $16.83 | 791,843 |
| 2019-12-06 | $19.20 | $19.39 | $18.97 | $18.98 | $16.76 | 693,334 |
| 2019-12-05 | $19.11 | $19.27 | $19.07 | $19.12 | $16.89 | 387,552 |
| 2019-12-04 | $19.16 | $19.46 | $19.16 | $19.16 | $16.92 | 478,315 |
| 2019-12-03 | $19.28 | $19.39 | $19.08 | $19.16 | $16.92 | 422,783 |
| 2019-12-02 | $19.46 | $19.55 | $19.38 | $19.40 | $17.14 | 1,242,400 |
| 2019-11-29 | $19.38 | $19.50 | $19.35 | $19.35 | $17.09 | 290,859 |
| 2019-11-27 | $19.10 | $19.47 | $19.10 | $19.38 | $17.12 | 495,604 |
| 2019-11-26 | $19.15 | $19.36 | $19.06 | $19.09 | $16.86 | 452,558 |
| 2019-11-25 | $18.25 | $19.28 | $18.05 | $19.14 | $16.91 | 1,073,578 |
| 2019-11-22 | $19.05 | $19.07 | $18.54 | $18.88 | $16.68 | 686,558 |
| 2019-11-21 | $19.52 | $19.52 | $18.91 | $18.93 | $16.72 | 638,459 |
| 2019-11-20 | $19.59 | $19.71 | $19.46 | $19.60 | $17.31 | 537,558 |
| 2019-11-19 | $19.48 | $19.77 | $19.39 | $19.68 | $17.38 | 562,518 |
| 2019-11-18 | $19.09 | $19.47 | $19.01 | $19.38 | $17.12 | 567,275 |
| 2019-11-15 | $18.81 | $18.89 | $18.68 | $18.88 | $16.68 | 507,573 |
| 2019-11-14 | $18.27 | $18.80 | $18.27 | $18.79 | $16.60 | 476,445 |
| 2019-11-13 | $17.88 | $18.38 | $17.88 | $18.27 | $16.14 | 463,717 |
| 2019-11-12 | $18.15 | $18.31 | $17.89 | $17.90 | $15.81 | 473,563 |
| 2019-11-11 | $17.94 | $18.11 | $17.86 | $18.07 | $15.96 | 379,502 |
| 2019-11-08 | $17.92 | $18.08 | $17.90 | $18.00 | $15.90 | 263,212 |
| 2019-11-07 | $18.12 | $18.22 | $17.95 | $17.98 | $15.88 | 448,393 |
| 2019-11-06 | $18.50 | $18.50 | $17.63 | $18.07 | $15.96 | 672,042 |
| 2019-11-05 | $18.15 | $18.26 | $18.05 | $18.16 | $16.04 | 448,673 |
| 2019-11-04 | $18.00 | $18.15 | $17.95 | $18.12 | $16.00 | 441,121 |
| 2019-11-01 | $17.89 | $17.98 | $17.80 | $17.98 | $15.88 | 243,520 |
| 2019-10-31 | $17.78 | $17.90 | $17.61 | $17.82 | $15.74 | 356,518 |
| 2019-10-30 | $17.52 | $17.88 | $17.43 | $17.87 | $15.78 | 551,256 |
| 2019-10-29 | $17.50 | $17.62 | $17.50 | $17.53 | $15.48 | 309,283 |
| 2019-10-28 | $17.44 | $17.59 | $17.42 | $17.51 | $15.47 | 271,192 |
| 2019-10-25 | $17.35 | $17.49 | $17.24 | $17.42 | $15.39 | 455,153 |
| 2019-10-24 | $17.50 | $17.50 | $17.25 | $17.38 | $15.35 | 297,870 |
| 2019-10-23 | $17.40 | $17.48 | $17.30 | $17.44 | $15.40 | 324,671 |
| 2019-10-22 | $17.21 | $17.37 | $17.07 | $17.32 | $15.30 | 447,655 |
| 2019-10-21 | $16.70 | $17.20 | $16.70 | $17.18 | $15.17 | 409,824 |
| 2019-10-18 | $16.59 | $16.74 | $16.50 | $16.65 | $14.71 | 413,667 |
| 2019-10-17 | $16.52 | $16.69 | $16.52 | $16.65 | $14.71 | 305,461 |
| 2019-10-16 | $16.44 | $16.55 | $16.38 | $16.53 | $14.60 | 197,761 |
| 2019-10-15 | $16.50 | $16.63 | $16.43 | $16.47 | $14.55 | 302,460 |
| 2019-10-14 | $16.48 | $16.57 | $16.35 | $16.49 | $14.56 | 207,347 |
| 2019-10-11 | $16.30 | $16.59 | $16.25 | $16.48 | $14.56 | 413,812 |
| 2019-10-10 | $16.11 | $16.25 | $16.10 | $16.17 | $14.28 | 426,067 |
| 2019-10-09 | $16.11 | $16.15 | $15.92 | $16.07 | $14.19 | 302,781 |
| 2019-10-08 | $16.05 | $16.16 | $15.91 | $16.02 | $14.15 | 378,391 |
| 2019-10-07 | $16.05 | $16.17 | $16.01 | $16.08 | $14.20 | 386,993 |
| 2019-10-04 | $15.93 | $16.09 | $15.90 | $16.07 | $14.19 | 272,219 |
| 2019-10-03 | $15.96 | $16.12 | $15.77 | $15.95 | $14.09 | 301,102 |
| 2019-10-02 | $15.86 | $16.01 | $15.80 | $16.00 | $14.13 | 372,251 |
| 2019-10-01 | $16.18 | $16.22 | $15.86 | $15.95 | $14.09 | 273,712 |
| 2019-09-30 | $16.36 | $16.44 | $16.14 | $16.15 | $14.26 | 401,091 |
| 2019-09-27 | $16.47 | $16.48 | $16.19 | $16.35 | $14.44 | 331,760 |
| 2019-09-26 | $16.24 | $16.42 | $16.14 | $16.41 | $14.49 | 311,143 |
| 2019-09-25 | $15.94 | $16.32 | $15.90 | $16.25 | $14.35 | 678,004 |
| 2019-09-24 | $15.82 | $15.92 | $15.69 | $15.89 | $14.03 | 401,912 |
| 2019-09-23 | $15.78 | $16.05 | $15.59 | $15.79 | $13.95 | 448,506 |
| 2019-09-20 | $15.80 | $16.21 | $15.79 | $15.96 | $14.10 | 1,105,391 |
| 2019-09-19 | $15.72 | $16.07 | $15.67 | $15.78 | $13.94 | 1,219,996 |
| 2019-09-18 | $15.94 | $16.02 | $15.85 | $15.95 | $13.81 | 1,192,005 |
| 2019-09-17 | $15.83 | $15.97 | $15.61 | $15.89 | $13.76 | 358,806 |
| 2019-09-16 | $15.79 | $15.89 | $15.70 | $15.86 | $13.73 | 349,222 |
| 2019-09-13 | $15.93 | $16.10 | $15.68 | $15.80 | $13.68 | 649,957 |
| 2019-09-12 | $16.14 | $16.15 | $15.72 | $15.92 | $13.78 | 612,214 |
| 2019-09-11 | $15.74 | $16.14 | $15.62 | $16.04 | $13.89 | 511,094 |
| 2019-09-10 | $15.36 | $15.73 | $15.36 | $15.73 | $13.62 | 478,801 |
| 2019-09-09 | $15.12 | $15.53 | $15.04 | $15.42 | $13.35 | 480,889 |
| 2019-09-06 | $14.86 | $15.20 | $14.86 | $15.14 | $13.11 | 504,042 |
| 2019-09-05 | $14.78 | $14.93 | $14.66 | $14.83 | $12.84 | 430,225 |
| 2019-09-04 | $14.73 | $14.78 | $14.57 | $14.73 | $12.75 | 363,897 |
| 2019-09-03 | $14.27 | $14.52 | $14.25 | $14.45 | $12.51 | 300,164 |
| 2019-08-30 | $14.23 | $14.33 | $14.19 | $14.29 | $12.37 | 428,095 |
| 2019-08-29 | $14.22 | $14.37 | $14.20 | $14.22 | $12.31 | 197,479 |
| 2019-08-28 | $14.05 | $14.25 | $14.03 | $14.17 | $12.27 | 217,143 |
| 2019-08-27 | $14.38 | $14.41 | $14.08 | $14.08 | $12.19 | 335,421 |
| 2019-08-26 | $14.44 | $14.45 | $14.22 | $14.32 | $12.40 | 258,099 |
| 2019-08-23 | $14.68 | $14.87 | $14.37 | $14.38 | $12.45 | 360,578 |
| 2019-08-22 | $14.48 | $14.79 | $14.44 | $14.73 | $12.75 | 270,504 |
| 2019-08-21 | $14.67 | $14.67 | $14.42 | $14.45 | $12.51 | 467,014 |
| 2019-08-20 | $14.94 | $14.94 | $14.57 | $14.58 | $12.62 | 314,663 |
| 2019-08-19 | $14.72 | $14.94 | $14.53 | $14.92 | $12.92 | 365,549 |
| 2019-08-16 | $14.58 | $14.75 | $14.53 | $14.64 | $12.68 | 331,926 |
| 2019-08-15 | $14.71 | $14.88 | $14.53 | $14.56 | $12.61 | 516,974 |
| 2019-08-14 | $15.12 | $15.13 | $14.75 | $14.82 | $12.83 | 466,606 |
| 2019-08-13 | $15.30 | $15.46 | $15.18 | $15.24 | $13.20 | 315,540 |
| 2019-08-12 | $15.56 | $15.62 | $15.23 | $15.38 | $13.32 | 220,900 |
| 2019-08-09 | $15.53 | $15.67 | $15.46 | $15.61 | $13.52 | 431,945 |
| 2019-08-08 | $15.26 | $15.64 | $15.18 | $15.61 | $13.52 | 432,501 |
| 2019-08-07 | $15.05 | $15.36 | $14.94 | $15.24 | $13.20 | 947,953 |
| 2019-08-06 | $14.88 | $15.23 | $14.73 | $15.10 | $13.07 | 682,437 |
| 2019-08-05 | $15.49 | $15.69 | $14.82 | $14.97 | $12.96 | 630,705 |
| 2019-08-02 | $15.57 | $15.66 | $15.53 | $15.63 | $13.53 | 525,823 |
| 2019-08-01 | $15.90 | $16.00 | $15.65 | $15.65 | $13.55 | 536,100 |
| 2019-07-31 | $16.00 | $16.20 | $15.88 | $15.91 | $13.78 | 640,861 |
| 2019-07-30 | $15.68 | $16.00 | $15.68 | $16.00 | $13.85 | 677,736 |
| 2019-07-29 | $15.67 | $15.86 | $15.67 | $15.72 | $13.61 | 471,301 |
| 2019-07-26 | $15.67 | $15.73 | $15.47 | $15.65 | $13.55 | 414,671 |
| 2019-07-25 | $15.67 | $15.68 | $15.48 | $15.62 | $13.52 | 312,451 |
| 2019-07-24 | $15.43 | $15.69 | $15.41 | $15.67 | $13.57 | 353,122 |
| 2019-07-23 | $15.15 | $15.47 | $15.10 | $15.42 | $13.35 | 298,924 |
| 2019-07-22 | $15.20 | $15.26 | $15.06 | $15.12 | $13.09 | 356,456 |
| 2019-07-19 | $15.45 | $15.55 | $15.17 | $15.18 | $13.14 | 404,876 |
| 2019-07-18 | $15.44 | $15.58 | $15.22 | $15.49 | $13.41 | 303,943 |
| 2019-07-17 | $15.45 | $15.55 | $15.29 | $15.51 | $13.43 | 403,691 |
| 2019-07-16 | $15.40 | $15.54 | $15.36 | $15.45 | $13.38 | 279,239 |
| 2019-07-15 | $15.35 | $15.57 | $15.35 | $15.47 | $13.39 | 467,197 |
| 2019-07-12 | $15.22 | $15.42 | $15.13 | $15.35 | $13.29 | 615,806 |
| 2019-07-11 | $15.46 | $15.52 | $15.15 | $15.23 | $13.19 | 573,691 |
| 2019-07-10 | $15.65 | $15.69 | $15.42 | $15.48 | $13.40 | 527,907 |
| 2019-07-09 | $15.36 | $15.56 | $15.26 | $15.55 | $13.46 | 494,887 |
| 2019-07-08 | $15.31 | $15.38 | $15.23 | $15.38 | $13.32 | 476,321 |
| 2019-07-05 | $15.10 | $15.37 | $14.93 | $15.34 | $13.28 | 297,574 |
| 2019-07-03 | $15.17 | $15.37 | $15.14 | $15.25 | $13.20 | 208,297 |
| 2019-07-02 | $14.96 | $15.15 | $14.87 | $15.15 | $13.12 | 585,439 |
| 2019-07-01 | $15.26 | $15.26 | $14.74 | $14.91 | $12.91 | 623,592 |
| 2019-06-28 | $15.13 | $15.27 | $15.08 | $15.13 | $13.10 | 904,427 |
| 2019-06-27 | $14.77 | $15.14 | $14.77 | $15.10 | $13.07 | 712,069 |
| 2019-06-26 | $15.02 | $15.06 | $14.67 | $14.75 | $12.77 | 899,694 |
| 2019-06-25 | $15.19 | $15.34 | $15.02 | $15.02 | $13.00 | 487,051 |
| 2019-06-24 | $15.62 | $15.62 | $15.15 | $15.16 | $13.13 | 352,531 |
| 2019-06-21 | $15.64 | $15.73 | $15.44 | $15.56 | $13.47 | 713,596 |
| 2019-06-20 | $16.00 | $16.06 | $15.71 | $15.72 | $13.61 | 456,040 |
| 2019-06-19 | $16.12 | $16.34 | $16.02 | $16.25 | $13.79 | 468,087 |
| 2019-06-18 | $16.12 | $16.28 | $16.03 | $16.11 | $13.67 | 389,781 |
| 2019-06-17 | $16.04 | $16.21 | $15.99 | $16.03 | $13.60 | 748,569 |
| 2019-06-14 | $15.87 | $16.07 | $15.87 | $16.01 | $13.59 | 376,478 |
| 2019-06-13 | $15.66 | $15.86 | $15.63 | $15.86 | $13.46 | 482,091 |
| 2019-06-12 | $15.60 | $15.69 | $15.56 | $15.58 | $13.22 | 429,590 |
| 2019-06-11 | $15.48 | $15.62 | $15.41 | $15.62 | $13.26 | 524,720 |
| 2019-06-10 | $15.39 | $15.44 | $15.22 | $15.41 | $13.08 | 527,750 |
| 2019-06-07 | $15.50 | $15.51 | $15.31 | $15.36 | $13.04 | 517,916 |
| 2019-06-06 | $15.46 | $15.46 | $15.20 | $15.38 | $13.05 | 662,342 |
| 2019-06-05 | $15.27 | $15.46 | $15.20 | $15.46 | $13.12 | 744,903 |
| 2019-06-04 | $15.18 | $15.31 | $15.01 | $15.23 | $12.93 | 478,834 |
| 2019-06-03 | $15.26 | $15.29 | $14.92 | $15.15 | $12.86 | 449,280 |
| 2019-05-31 | $15.11 | $15.27 | $14.87 | $15.20 | $12.90 | 578,570 |
| 2019-05-30 | $15.17 | $15.31 | $15.17 | $15.22 | $12.92 | 505,055 |
| 2019-05-29 | $15.56 | $15.62 | $15.06 | $15.20 | $12.90 | 765,870 |
| 2019-05-28 | $16.02 | $16.08 | $15.58 | $15.58 | $13.22 | 617,647 |
| 2019-05-24 | $16.05 | $16.14 | $15.83 | $15.97 | $13.55 | 898,926 |
| 2019-05-23 | $16.05 | $16.05 | $15.83 | $15.97 | $13.55 | 673,776 |
| 2019-05-22 | $16.19 | $16.23 | $16.05 | $16.14 | $13.70 | 338,379 |
| 2019-05-21 | $16.06 | $16.20 | $16.00 | $16.17 | $13.72 | 325,455 |
| 2019-05-20 | $16.23 | $16.30 | $15.89 | $15.99 | $13.57 | 252,815 |
| 2019-05-17 | $16.12 | $16.38 | $16.06 | $16.29 | $13.83 | 577,133 |
| 2019-05-16 | $16.33 | $16.48 | $16.20 | $16.22 | $13.77 | 274,313 |
| 2019-05-15 | $16.14 | $16.33 | $16.06 | $16.29 | $13.83 | 460,687 |
| 2019-05-14 | $16.38 | $16.46 | $16.19 | $16.23 | $13.77 | 566,297 |
| 2019-05-13 | $16.34 | $16.50 | $16.29 | $16.34 | $13.87 | 365,711 |
| 2019-05-10 | $16.17 | $16.54 | $16.11 | $16.53 | $14.03 | 355,959 |
| 2019-05-09 | $16.18 | $16.29 | $15.99 | $16.18 | $13.73 | 325,175 |
| 2019-05-08 | $16.26 | $16.52 | $16.20 | $16.22 | $13.77 | 490,211 |
| 2019-05-07 | $16.62 | $16.64 | $16.01 | $16.21 | $13.76 | 564,195 |
| 2019-05-06 | $16.32 | $16.65 | $16.32 | $16.54 | $14.04 | 445,535 |
| 2019-05-03 | $16.20 | $16.51 | $16.14 | $16.49 | $14.00 | 421,735 |
| 2019-05-02 | $15.99 | $16.22 | $15.92 | $16.13 | $13.69 | 447,760 |
| 2019-05-01 | $15.82 | $16.16 | $15.81 | $15.97 | $13.55 | 873,269 |
| 2019-04-30 | $15.74 | $15.94 | $15.63 | $15.79 | $13.40 | 470,751 |
| 2019-04-29 | $15.92 | $15.99 | $15.69 | $15.70 | $13.32 | 387,335 |
| 2019-04-26 | $15.71 | $15.90 | $15.58 | $15.87 | $13.47 | 421,347 |
| 2019-04-25 | $15.64 | $15.80 | $15.49 | $15.63 | $13.27 | 660,595 |
| 2019-04-24 | $15.53 | $15.87 | $15.50 | $15.72 | $13.34 | 324,705 |
| 2019-04-23 | $15.29 | $15.53 | $15.18 | $15.48 | $13.14 | 416,113 |
| 2019-04-22 | $15.61 | $15.61 | $15.06 | $15.25 | $12.94 | 481,787 |
| 2019-04-18 | $15.52 | $15.76 | $15.48 | $15.64 | $13.27 | 351,587 |
| 2019-04-17 | $15.46 | $15.58 | $15.27 | $15.54 | $13.19 | 541,217 |
| 2019-04-16 | $15.80 | $15.81 | $15.39 | $15.43 | $13.10 | 518,696 |
| 2019-04-15 | $15.96 | $16.04 | $15.80 | $15.82 | $13.43 | 260,503 |
| 2019-04-12 | $15.90 | $15.94 | $15.71 | $15.94 | $13.53 | 326,055 |
| 2019-04-11 | $16.02 | $16.13 | $15.77 | $15.89 | $13.49 | 474,546 |
| 2019-04-10 | $15.85 | $16.09 | $15.83 | $16.02 | $13.60 | 844,350 |
| 2019-04-09 | $16.17 | $16.25 | $15.75 | $15.80 | $13.41 | 608,837 |
| 2019-04-08 | $16.27 | $16.31 | $16.11 | $16.17 | $13.72 | 269,675 |
| 2019-04-05 | $16.02 | $16.30 | $16.00 | $16.29 | $13.83 | 360,530 |
| 2019-04-04 | $16.05 | $16.11 | $15.91 | $16.01 | $13.59 | 341,618 |
| 2019-04-03 | $16.15 | $16.18 | $15.98 | $16.01 | $13.59 | 402,684 |
| 2019-04-02 | $16.14 | $16.15 | $15.83 | $16.12 | $13.68 | 366,004 |
| 2019-04-01 | $16.04 | $16.15 | $15.83 | $16.14 | $13.70 | 470,376 |
| 2019-03-29 | $16.14 | $16.22 | $15.95 | $15.99 | $13.57 | 580,480 |
| 2019-03-28 | $15.89 | $16.11 | $15.78 | $16.10 | $13.66 | 371,043 |
| 2019-03-27 | $15.92 | $16.00 | $15.73 | $15.82 | $13.43 | 392,884 |
| 2019-03-26 | $15.59 | $15.96 | $15.57 | $15.92 | $13.51 | 415,614 |
| 2019-03-25 | $15.49 | $15.60 | $15.29 | $15.50 | $13.15 | 905,989 |
| 2019-03-22 | $15.76 | $15.88 | $15.49 | $15.49 | $13.15 | 532,218 |
| 2019-03-21 | $15.45 | $15.91 | $15.42 | $15.79 | $13.40 | 712,572 |
| 2019-03-20 | $15.71 | $15.97 | $15.60 | $15.78 | $13.13 | 578,446 |
| 2019-03-19 | $15.69 | $15.84 | $15.65 | $15.75 | $13.10 | 548,523 |
| 2019-03-18 | $15.72 | $15.85 | $15.49 | $15.65 | $13.02 | 580,816 |
| 2019-03-15 | $15.81 | $15.85 | $15.65 | $15.70 | $13.06 | 999,297 |
| 2019-03-14 | $15.78 | $15.78 | $15.66 | $15.77 | $13.12 | 338,840 |
| 2019-03-13 | $15.54 | $15.88 | $15.54 | $15.67 | $13.04 | 556,953 |
| 2019-03-12 | $15.54 | $15.74 | $15.50 | $15.54 | $12.93 | 453,270 |
| 2019-03-11 | $15.20 | $15.49 | $15.11 | $15.48 | $12.88 | 570,564 |
| 2019-03-08 | $15.05 | $15.16 | $14.95 | $15.12 | $12.58 | 600,623 |
| 2019-03-07 | $15.15 | $15.27 | $15.01 | $15.06 | $12.53 | 854,533 |
| 2019-03-06 | $15.32 | $15.38 | $15.09 | $15.15 | $12.60 | 886,503 |
| 2019-03-05 | $15.23 | $15.39 | $15.20 | $15.34 | $12.76 | 405,908 |
| 2019-03-04 | $15.29 | $15.35 | $15.10 | $15.28 | $12.71 | 717,725 |
| 2019-03-01 | $15.76 | $15.86 | $15.38 | $15.47 | $12.87 | 575,162 |
| 2019-02-28 | $15.78 | $16.00 | $15.73 | $15.74 | $13.10 | 581,944 |
| 2019-02-27 | $15.88 | $15.89 | $15.61 | $15.81 | $13.15 | 426,940 |
| 2019-02-26 | $15.81 | $15.94 | $15.55 | $15.68 | $13.05 | 640,488 |
| 2019-02-25 | $16.03 | $16.13 | $15.88 | $16.00 | $13.31 | 439,059 |
| 2019-02-22 | $16.06 | $16.26 | $15.90 | $16.04 | $13.34 | 609,575 |
| 2019-02-21 | $16.01 | $16.14 | $15.58 | $16.00 | $13.31 | 907,402 |
| 2019-02-20 | $16.60 | $16.70 | $15.87 | $16.12 | $13.41 | 1,262,608 |
| 2019-02-19 | $16.88 | $17.16 | $16.83 | $16.93 | $14.09 | 506,504 |
| 2019-02-15 | $16.91 | $17.06 | $16.86 | $16.90 | $14.06 | 384,000 |
| 2019-02-14 | $16.87 | $16.99 | $16.73 | $16.87 | $14.04 | 498,105 |
| 2019-02-13 | $16.95 | $17.04 | $16.82 | $16.91 | $14.07 | 344,504 |
| 2019-02-12 | $17.17 | $17.20 | $16.84 | $16.96 | $14.11 | 353,815 |
| 2019-02-11 | $16.96 | $17.17 | $16.92 | $17.16 | $14.28 | 331,364 |
| 2019-02-08 | $16.84 | $17.02 | $16.84 | $16.93 | $14.09 | 343,917 |
| 2019-02-07 | $16.59 | $16.93 | $16.53 | $16.92 | $14.08 | 314,560 |
| 2019-02-06 | $16.81 | $16.89 | $16.63 | $16.67 | $13.87 | 257,328 |
| 2019-02-05 | $16.77 | $16.84 | $16.61 | $16.83 | $14.00 | 305,112 |
| 2019-02-04 | $16.35 | $16.73 | $16.28 | $16.73 | $13.92 | 615,210 |
| 2019-02-01 | $16.66 | $16.76 | $16.22 | $16.58 | $13.79 | 744,916 |
| 2019-01-31 | $16.49 | $16.65 | $16.26 | $16.63 | $13.84 | 780,636 |
| 2019-01-30 | $16.20 | $16.55 | $16.20 | $16.48 | $13.71 | 450,604 |
| 2019-01-29 | $16.06 | $16.23 | $16.02 | $16.22 | $13.49 | 414,653 |
| 2019-01-28 | $15.80 | $16.13 | $15.76 | $16.06 | $13.36 | 600,487 |
| 2019-01-25 | $15.63 | $15.88 | $15.62 | $15.86 | $13.20 | 371,926 |
| 2019-01-24 | $15.41 | $15.61 | $15.30 | $15.56 | $12.95 | 303,198 |
| 2019-01-23 | $15.61 | $15.69 | $15.30 | $15.44 | $12.85 | 451,012 |
| 2019-01-22 | $15.92 | $16.00 | $15.42 | $15.59 | $12.97 | 730,311 |
| 2019-01-18 | $15.90 | $15.96 | $15.76 | $15.95 | $13.27 | 398,370 |
| 2019-01-17 | $15.76 | $15.89 | $15.63 | $15.88 | $13.21 | 506,228 |
| 2019-01-16 | $15.54 | $15.86 | $15.54 | $15.82 | $13.16 | 330,818 |
| 2019-01-15 | $15.40 | $15.59 | $15.40 | $15.54 | $12.93 | 280,345 |
| 2019-01-14 | $15.47 | $15.51 | $15.28 | $15.41 | $12.82 | 362,558 |
| 2019-01-11 | $15.41 | $15.52 | $15.21 | $15.50 | $12.90 | 470,590 |
| 2019-01-10 | $15.15 | $15.69 | $15.15 | $15.45 | $12.85 | 587,611 |
| 2019-01-09 | $15.56 | $15.66 | $15.27 | $15.45 | $12.85 | 492,620 |
| 2019-01-08 | $14.96 | $15.54 | $14.89 | $15.48 | $12.88 | 717,629 |
| 2019-01-07 | $14.39 | $15.00 | $14.36 | $14.85 | $12.35 | 582,959 |
| 2019-01-04 | $13.99 | $14.48 | $13.91 | $14.38 | $11.96 | 587,033 |
| 2019-01-03 | $13.71 | $14.16 | $13.66 | $13.84 | $11.51 | 716,720 |
| 2019-01-02 | $13.88 | $14.23 | $13.72 | $14.01 | $11.39 | 762,920 |
| 2018-12-31 | $14.25 | $14.35 | $13.81 | $14.09 | $11.46 | 788,706 |
| 2018-12-28 | $14.34 | $14.52 | $14.07 | $14.22 | $11.57 | 545,236 |
| 2018-12-27 | $14.28 | $14.36 | $13.82 | $14.31 | $11.64 | 720,070 |
| 2018-12-26 | $13.82 | $14.49 | $13.68 | $14.45 | $11.75 | 597,691 |
| 2018-12-24 | $14.19 | $14.22 | $13.74 | $13.79 | $11.22 | 436,248 |
| 2018-12-21 | $14.46 | $14.70 | $14.17 | $14.30 | $11.63 | 1,439,051 |
| 2018-12-20 | $14.80 | $14.80 | $14.22 | $14.37 | $11.69 | 824,465 |
| 2018-12-19 | $15.39 | $15.42 | $14.73 | $14.83 | $12.06 | 768,848 |
| 2018-12-18 | $15.59 | $15.72 | $15.37 | $15.38 | $12.51 | 730,845 |
| 2018-12-17 | $16.60 | $16.71 | $15.48 | $15.48 | $12.59 | 1,052,154 |
| 2018-12-14 | $16.27 | $16.69 | $16.25 | $16.62 | $13.52 | 806,759 |
| 2018-12-13 | $16.01 | $16.43 | $16.01 | $16.36 | $13.31 | 489,153 |
| 2018-12-12 | $16.53 | $16.59 | $16.00 | $16.01 | $13.02 | 546,456 |
| 2018-12-11 | $16.64 | $16.73 | $16.42 | $16.42 | $13.35 | 445,791 |
| 2018-12-10 | $16.67 | $16.67 | $16.30 | $16.56 | $13.47 | 514,522 |
| 2018-12-07 | $16.74 | $16.78 | $16.52 | $16.63 | $13.53 | 560,564 |
| 2018-12-06 | $15.95 | $16.74 | $15.79 | $16.72 | $13.60 | 619,414 |
| 2018-12-04 | $16.45 | $16.57 | $16.00 | $16.05 | $13.05 | 498,261 |
| 2018-12-03 | $16.59 | $16.59 | $16.23 | $16.47 | $13.40 | 401,427 |
| 2018-11-30 | $16.15 | $16.53 | $16.15 | $16.51 | $13.43 | 683,067 |
| 2018-11-29 | $16.19 | $16.28 | $16.03 | $16.15 | $13.13 | 469,680 |
| 2018-11-28 | $15.87 | $16.21 | $15.74 | $16.20 | $13.18 | 414,818 |
| 2018-11-27 | $15.80 | $15.91 | $15.76 | $15.86 | $12.90 | 313,761 |
| 2018-11-26 | $15.90 | $15.90 | $15.71 | $15.81 | $12.86 | 407,053 |
| 2018-11-23 | $15.79 | $15.88 | $15.62 | $15.78 | $12.83 | 188,345 |
| 2018-11-21 | $15.81 | $16.07 | $15.71 | $15.79 | $12.84 | 504,137 |
| 2018-11-20 | $15.96 | $16.09 | $15.77 | $15.80 | $12.85 | 439,262 |
| 2018-11-19 | $16.10 | $16.21 | $15.93 | $16.04 | $13.05 | 380,645 |
| 2018-11-16 | $15.82 | $16.10 | $15.72 | $16.10 | $13.09 | 1,344,469 |
| 2018-11-15 | $15.95 | $15.98 | $15.52 | $15.84 | $12.88 | 745,355 |
| 2018-11-14 | $16.35 | $16.46 | $15.99 | $15.99 | $13.00 | 479,270 |
| 2018-11-13 | $16.24 | $16.40 | $16.14 | $16.27 | $13.23 | 425,208 |
| 2018-11-12 | $16.26 | $16.51 | $16.16 | $16.21 | $13.18 | 360,982 |
| 2018-11-09 | $16.41 | $16.54 | $16.21 | $16.25 | $13.22 | 358,737 |
| 2018-11-08 | $16.27 | $16.42 | $16.17 | $16.41 | $13.35 | 388,603 |
| 2018-11-07 | $16.23 | $16.36 | $16.06 | $16.31 | $13.27 | 400,470 |
| 2018-11-06 | $16.07 | $16.16 | $15.98 | $16.15 | $13.13 | 464,909 |
| 2018-11-05 | $15.77 | $16.17 | $15.77 | $16.10 | $13.09 | 620,047 |
| 2018-11-02 | $16.07 | $16.16 | $15.53 | $15.76 | $12.82 | 621,975 |
| 2018-11-01 | $16.16 | $16.23 | $15.70 | $16.08 | $13.08 | 913,355 |
| 2018-10-31 | $16.18 | $16.18 | $15.72 | $15.84 | $12.88 | 620,739 |
| 2018-10-30 | $15.86 | $16.25 | $15.86 | $16.09 | $13.09 | 579,290 |
| 2018-10-29 | $15.62 | $15.98 | $15.61 | $15.85 | $12.89 | 492,487 |
| 2018-10-26 | $15.67 | $15.72 | $15.27 | $15.53 | $12.63 | 620,219 |
| 2018-10-25 | $15.07 | $15.75 | $15.02 | $15.71 | $12.78 | 501,483 |
| 2018-10-24 | $15.17 | $15.31 | $14.96 | $15.08 | $12.26 | 716,081 |
| 2018-10-23 | $15.45 | $15.59 | $15.26 | $15.46 | $12.57 | 392,146 |
| 2018-10-22 | $15.73 | $15.92 | $15.47 | $15.49 | $12.60 | 297,057 |
| 2018-10-19 | $15.54 | $15.78 | $15.54 | $15.67 | $12.74 | 315,026 |
| 2018-10-18 | $15.66 | $15.75 | $15.49 | $15.58 | $12.67 | 425,159 |
| 2018-10-17 | $15.59 | $15.74 | $15.49 | $15.67 | $12.74 | 399,745 |
| 2018-10-16 | $15.24 | $15.69 | $14.97 | $15.61 | $12.70 | 621,470 |
| 2018-10-15 | $14.99 | $15.35 | $14.99 | $15.17 | $12.34 | 428,685 |
| 2018-10-12 | $15.51 | $15.51 | $15.04 | $15.09 | $12.27 | 459,290 |
| 2018-10-11 | $15.64 | $15.72 | $15.32 | $15.32 | $12.46 | 587,281 |
| 2018-10-10 | $15.79 | $16.00 | $15.63 | $15.64 | $12.72 | 554,081 |
| 2018-10-09 | $15.97 | $16.06 | $15.78 | $15.84 | $12.88 | 515,846 |
| 2018-10-08 | $15.50 | $15.97 | $15.50 | $15.94 | $12.96 | 547,877 |
| 2018-10-05 | $15.51 | $15.63 | $15.42 | $15.49 | $12.60 | 518,053 |
| 2018-10-04 | $15.58 | $15.66 | $15.38 | $15.48 | $12.59 | 723,030 |
| 2018-10-03 | $16.34 | $16.47 | $15.86 | $15.98 | $12.74 | 738,571 |
| 2018-10-02 | $16.58 | $16.76 | $16.33 | $16.34 | $13.02 | 633,962 |
| 2018-10-01 | $17.00 | $17.00 | $16.55 | $16.55 | $13.19 | 927,347 |
| 2018-09-28 | $16.30 | $16.65 | $16.30 | $16.65 | $13.27 | 499,471 |
| 2018-09-27 | $16.29 | $16.44 | $16.27 | $16.30 | $12.99 | 263,251 |
| 2018-09-26 | $16.44 | $16.52 | $16.22 | $16.24 | $12.94 | 420,668 |
| 2018-09-25 | $16.29 | $16.52 | $16.26 | $16.43 | $13.09 | 432,958 |
| 2018-09-24 | $16.67 | $16.75 | $16.19 | $16.27 | $12.97 | 420,606 |
| 2018-09-21 | $16.64 | $16.88 | $16.61 | $16.71 | $13.32 | 1,587,931 |
| 2018-09-20 | $16.45 | $16.67 | $16.28 | $16.67 | $13.29 | 395,410 |
| 2018-09-19 | $16.80 | $16.80 | $16.40 | $16.44 | $13.10 | 542,015 |
| 2018-09-18 | $16.65 | $16.81 | $16.60 | $16.78 | $13.37 | 433,537 |
| 2018-09-17 | $16.61 | $16.81 | $16.52 | $16.66 | $13.28 | 731,538 |
| 2018-09-14 | $17.04 | $17.05 | $16.49 | $16.63 | $13.25 | 937,763 |
| 2018-09-13 | $17.09 | $17.19 | $16.94 | $17.07 | $13.60 | 473,165 |
| 2018-09-12 | $17.14 | $17.22 | $16.99 | $17.00 | $13.55 | 377,837 |
| 2018-09-11 | $17.36 | $17.37 | $17.08 | $17.13 | $13.65 | 426,714 |
| 2018-09-10 | $17.31 | $17.45 | $17.22 | $17.39 | $13.86 | 493,442 |
| 2018-09-07 | $17.42 | $17.44 | $17.15 | $17.24 | $13.74 | 378,398 |
| 2018-09-06 | $17.43 | $17.63 | $17.42 | $17.48 | $13.93 | 432,662 |
| 2018-09-05 | $17.18 | $17.53 | $17.06 | $17.40 | $13.87 | 433,635 |
| 2018-09-04 | $17.46 | $17.64 | $17.16 | $17.23 | $13.73 | 563,712 |
| 2018-08-31 | $17.60 | $17.67 | $17.25 | $17.48 | $13.93 | 634,587 |
| 2018-08-30 | $17.63 | $17.75 | $17.55 | $17.63 | $14.05 | 478,936 |
| 2018-08-29 | $17.64 | $17.75 | $17.56 | $17.66 | $14.07 | 556,685 |
| 2018-08-28 | $17.25 | $17.63 | $17.20 | $17.61 | $14.03 | 455,251 |
| 2018-08-27 | $17.45 | $17.57 | $17.18 | $17.24 | $13.74 | 572,843 |
| 2018-08-24 | $17.45 | $17.54 | $17.37 | $17.51 | $13.95 | 340,263 |
| 2018-08-23 | $17.42 | $17.45 | $17.32 | $17.43 | $13.89 | 340,802 |
| 2018-08-22 | $17.43 | $17.51 | $17.27 | $17.40 | $13.87 | 370,745 |
| 2018-08-21 | $17.45 | $17.54 | $17.39 | $17.47 | $13.92 | 418,502 |
| 2018-08-20 | $17.51 | $17.68 | $17.45 | $17.46 | $13.91 | 430,200 |
| 2018-08-17 | $17.30 | $17.57 | $17.23 | $17.45 | $13.91 | 659,307 |
| 2018-08-16 | $17.05 | $17.35 | $17.00 | $17.34 | $13.82 | 560,971 |
| 2018-08-15 | $16.86 | $17.11 | $16.85 | $17.02 | $13.56 | 813,922 |
| 2018-08-14 | $16.50 | $16.89 | $16.46 | $16.86 | $13.44 | 407,362 |
| 2018-08-13 | $16.64 | $16.64 | $16.35 | $16.48 | $13.13 | 310,108 |
| 2018-08-10 | $16.69 | $16.83 | $16.61 | $16.64 | $13.26 | 500,648 |
| 2018-08-09 | $16.58 | $16.85 | $16.56 | $16.70 | $13.31 | 426,339 |
| 2018-08-08 | $16.58 | $16.64 | $16.38 | $16.55 | $13.19 | 290,399 |
| 2018-08-07 | $16.69 | $16.73 | $16.51 | $16.56 | $13.20 | 455,095 |
| 2018-08-06 | $17.04 | $17.09 | $16.68 | $16.73 | $13.33 | 816,980 |
| 2018-08-03 | $16.89 | $17.07 | $16.83 | $17.01 | $13.56 | 507,129 |
| 2018-08-02 | $17.10 | $17.24 | $16.82 | $16.86 | $13.44 | 423,026 |
| 2018-08-01 | $16.77 | $17.04 | $16.56 | $17.02 | $13.56 | 510,546 |
| 2018-07-31 | $16.72 | $17.00 | $16.58 | $16.87 | $13.44 | 837,469 |
| 2018-07-30 | $16.19 | $16.59 | $16.08 | $16.58 | $13.21 | 560,395 |
| 2018-07-27 | $16.84 | $16.84 | $16.06 | $16.18 | $12.89 | 648,900 |
| 2018-07-26 | $16.71 | $17.12 | $16.71 | $16.78 | $13.37 | 529,641 |
| 2018-07-25 | $16.56 | $16.85 | $16.56 | $16.71 | $13.32 | 584,637 |
| 2018-07-24 | $16.78 | $16.90 | $16.66 | $16.67 | $13.29 | 506,975 |
| 2018-07-23 | $16.60 | $16.79 | $16.54 | $16.77 | $13.37 | 361,486 |
| 2018-07-20 | $16.82 | $16.94 | $16.61 | $16.63 | $13.25 | 437,822 |
| 2018-07-19 | $16.57 | $17.00 | $16.46 | $16.88 | $13.45 | 335,232 |
| 2018-07-18 | $16.61 | $16.71 | $16.42 | $16.57 | $13.21 | 587,394 |
| 2018-07-17 | $16.75 | $16.94 | $16.63 | $16.65 | $13.27 | 663,402 |
| 2018-07-16 | $16.76 | $16.79 | $16.59 | $16.72 | $13.33 | 506,197 |
| 2018-07-13 | $16.92 | $16.99 | $16.76 | $16.77 | $13.37 | 371,995 |
| 2018-07-12 | $16.85 | $16.96 | $16.68 | $16.85 | $13.43 | 344,632 |
| 2018-07-11 | $16.82 | $16.99 | $16.77 | $16.79 | $13.38 | 432,115 |
| 2018-07-10 | $17.03 | $17.16 | $16.85 | $16.87 | $13.44 | 486,809 |
| 2018-07-09 | $17.19 | $17.20 | $16.92 | $17.00 | $13.55 | 461,406 |
| 2018-07-06 | $17.21 | $17.36 | $17.13 | $17.18 | $13.69 | 461,682 |
| 2018-07-05 | $16.86 | $17.14 | $16.72 | $17.13 | $13.65 | 641,848 |
| 2018-07-03 | $16.87 | $17.43 | $16.72 | $17.18 | $13.44 | 692,819 |
| 2018-07-02 | $17.03 | $17.16 | $16.59 | $16.75 | $13.11 | 695,154 |
| 2018-06-29 | $17.27 | $17.31 | $17.07 | $17.08 | $13.36 | 643,146 |
| 2018-06-28 | $17.25 | $17.36 | $17.07 | $17.29 | $13.53 | 498,962 |
| 2018-06-27 | $17.38 | $17.48 | $17.26 | $17.27 | $13.51 | 610,688 |
| 2018-06-26 | $17.34 | $17.52 | $17.18 | $17.31 | $13.54 | 656,429 |
| 2018-06-25 | $17.54 | $17.59 | $17.24 | $17.30 | $13.54 | 872,863 |
| 2018-06-22 | $17.43 | $17.57 | $17.30 | $17.52 | $13.71 | 991,069 |
| 2018-06-21 | $17.01 | $17.43 | $16.93 | $17.40 | $13.61 | 581,042 |
| 2018-06-20 | $16.62 | $17.06 | $16.62 | $17.04 | $13.33 | 767,921 |
| 2018-06-19 | $16.53 | $16.74 | $16.46 | $16.60 | $12.99 | 802,779 |
| 2018-06-18 | $16.57 | $16.71 | $16.38 | $16.60 | $12.99 | 655,534 |
| 2018-06-15 | $16.37 | $16.70 | $16.37 | $16.55 | $12.95 | 1,605,792 |
| 2018-06-14 | $16.45 | $16.50 | $16.32 | $16.38 | $12.82 | 884,752 |
| 2018-06-13 | $17.01 | $17.11 | $16.31 | $16.38 | $12.82 | 1,085,460 |
| 2018-06-12 | $16.73 | $17.13 | $16.64 | $17.02 | $13.32 | 737,471 |
| 2018-06-11 | $16.39 | $16.73 | $16.39 | $16.71 | $13.07 | 611,357 |
| 2018-06-08 | $16.41 | $16.59 | $16.37 | $16.39 | $12.82 | 672,655 |
| 2018-06-07 | $16.47 | $16.61 | $16.36 | $16.42 | $12.85 | 713,398 |
| 2018-06-06 | $16.09 | $16.49 | $16.04 | $16.46 | $12.88 | 765,635 |
| 2018-06-05 | $15.90 | $16.10 | $15.85 | $16.06 | $12.57 | 676,886 |
| 2018-06-04 | $15.75 | $15.85 | $15.54 | $15.84 | $12.39 | 888,711 |
| 2018-06-01 | $15.70 | $15.85 | $15.56 | $15.69 | $12.28 | 524,762 |
| 2018-05-31 | $15.62 | $15.79 | $15.55 | $15.69 | $12.28 | 801,904 |
| 2018-05-30 | $15.24 | $15.71 | $15.14 | $15.63 | $12.23 | 540,215 |
| 2018-05-29 | $15.08 | $15.31 | $14.99 | $15.26 | $11.94 | 612,010 |
| 2018-05-25 | $15.01 | $15.16 | $14.95 | $15.11 | $11.82 | 315,029 |
| 2018-05-24 | $15.14 | $15.21 | $14.90 | $15.00 | $11.74 | 552,234 |
| 2018-05-23 | $15.10 | $15.31 | $15.05 | $15.15 | $11.85 | 759,992 |
| 2018-05-22 | $15.11 | $15.17 | $15.03 | $15.07 | $11.79 | 689,436 |
| 2018-05-21 | $14.83 | $15.20 | $14.65 | $15.09 | $11.81 | 575,960 |
| 2018-05-18 | $14.66 | $14.79 | $14.58 | $14.74 | $11.53 | 633,664 |
| 2018-05-17 | $14.56 | $14.78 | $14.51 | $14.60 | $11.42 | 580,648 |
| 2018-05-16 | $14.55 | $14.77 | $14.46 | $14.52 | $11.36 | 532,465 |
| 2018-05-15 | $14.65 | $14.72 | $14.38 | $14.49 | $11.34 | 1,041,914 |
| 2018-05-14 | $14.91 | $14.96 | $14.60 | $14.74 | $11.53 | 719,878 |
| 2018-05-11 | $15.10 | $15.21 | $14.86 | $14.89 | $11.65 | 480,980 |
| 2018-05-10 | $15.13 | $15.27 | $14.96 | $15.07 | $11.79 | 579,885 |
| 2018-05-09 | $14.85 | $15.14 | $14.81 | $15.07 | $11.79 | 709,980 |
| 2018-05-08 | $14.90 | $14.98 | $14.80 | $14.85 | $11.62 | 762,953 |
| 2018-05-07 | $14.76 | $14.94 | $14.63 | $14.91 | $11.67 | 808,450 |
| 2018-05-04 | $14.45 | $14.73 | $14.45 | $14.68 | $11.49 | 937,175 |
| 2018-05-03 | $14.45 | $14.50 | $14.27 | $14.47 | $11.32 | 916,879 |
| 2018-05-02 | $14.68 | $14.76 | $14.42 | $14.46 | $11.31 | 905,976 |
| 2018-05-01 | $14.70 | $14.82 | $14.46 | $14.77 | $11.56 | 805,630 |
| 2018-04-30 | $14.94 | $14.97 | $14.69 | $14.72 | $11.52 | 988,002 |
| 2018-04-27 | $14.55 | $14.87 | $14.44 | $14.87 | $11.64 | 1,415,187 |
| 2018-04-26 | $14.02 | $14.81 | $13.87 | $14.61 | $11.43 | 2,007,178 |
| 2018-04-25 | $14.33 | $14.38 | $13.98 | $14.18 | $11.10 | 973,653 |
| 2018-04-24 | $14.27 | $14.48 | $14.21 | $14.32 | $11.20 | 765,149 |
| 2018-04-23 | $14.33 | $14.46 | $14.25 | $14.32 | $11.20 | 414,339 |
| 2018-04-20 | $14.69 | $14.81 | $14.29 | $14.32 | $11.20 | 511,329 |
| 2018-04-19 | $14.90 | $14.92 | $14.51 | $14.68 | $11.49 | 629,381 |
| 2018-04-18 | $15.08 | $15.18 | $14.92 | $14.92 | $11.67 | 326,881 |
| 2018-04-17 | $15.03 | $15.22 | $14.95 | $15.06 | $11.78 | 543,124 |
| 2018-04-16 | $14.88 | $15.12 | $14.79 | $15.00 | $11.74 | 913,689 |
| 2018-04-13 | $14.94 | $14.99 | $14.79 | $14.87 | $11.64 | 543,566 |
| 2018-04-12 | $15.29 | $15.29 | $14.85 | $14.91 | $11.67 | 489,124 |
| 2018-04-11 | $15.32 | $15.53 | $15.22 | $15.25 | $11.93 | 815,405 |
| 2018-04-10 | $15.31 | $15.42 | $15.15 | $15.34 | $12.00 | 546,213 |
| 2018-04-09 | $15.24 | $15.35 | $15.05 | $15.21 | $11.90 | 564,782 |
| 2018-04-06 | $15.41 | $15.52 | $15.12 | $15.22 | $11.91 | 709,107 |
| 2018-04-05 | $15.31 | $15.44 | $15.22 | $15.42 | $12.07 | 598,343 |
| 2018-04-04 | $15.35 | $15.65 | $15.26 | $15.63 | $11.98 | 854,929 |
| 2018-04-03 | $15.10 | $15.54 | $15.05 | $15.44 | $11.84 | 986,231 |
| 2018-04-02 | $15.20 | $15.38 | $14.94 | $15.05 | $11.54 | 839,720 |
| 2018-03-29 | $15.44 | $15.48 | $15.15 | $15.23 | $11.68 | 731,392 |
| 2018-03-28 | $14.96 | $15.45 | $14.91 | $15.39 | $11.80 | 746,061 |
| 2018-03-27 | $14.80 | $15.05 | $14.49 | $14.90 | $11.42 | 705,413 |
| 2018-03-26 | $14.79 | $14.85 | $14.57 | $14.82 | $11.36 | 569,234 |
| 2018-03-23 | $14.85 | $14.85 | $14.64 | $14.65 | $11.23 | 555,774 |
| 2018-03-22 | $14.67 | $15.03 | $14.58 | $14.85 | $11.39 | 833,252 |
| 2018-03-21 | $14.63 | $14.78 | $14.48 | $14.68 | $11.25 | 911,134 |
| 2018-03-20 | $14.96 | $15.13 | $14.63 | $14.67 | $11.25 | 767,250 |
| 2018-03-19 | $15.06 | $15.09 | $14.87 | $14.94 | $11.45 | 854,332 |
| 2018-03-16 | $15.20 | $15.33 | $15.01 | $15.16 | $11.62 | 1,509,886 |
| 2018-03-15 | $15.37 | $15.37 | $15.05 | $15.18 | $11.64 | 598,893 |
| 2018-03-14 | $15.57 | $15.70 | $15.25 | $15.33 | $11.75 | 789,752 |
| 2018-03-13 | $15.67 | $15.76 | $15.47 | $15.52 | $11.90 | 627,668 |
| 2018-03-12 | $15.36 | $15.69 | $15.36 | $15.57 | $11.94 | 431,961 |
| 2018-03-09 | $15.67 | $15.67 | $14.99 | $15.38 | $11.79 | 604,177 |
| 2018-03-08 | $15.75 | $15.91 | $15.55 | $15.58 | $11.94 | 598,599 |
| 2018-03-07 | $15.64 | $15.95 | $15.64 | $15.78 | $12.10 | 792,570 |
| 2018-03-06 | $15.85 | $15.85 | $15.58 | $15.66 | $12.01 | 1,319,848 |
| 2018-03-05 | $15.50 | $16.01 | $15.50 | $15.79 | $12.11 | 1,231,590 |
| 2018-03-02 | $15.40 | $15.59 | $15.17 | $15.52 | $11.90 | 1,153,338 |
| 2018-03-01 | $15.10 | $15.61 | $15.01 | $15.47 | $11.86 | 913,440 |
| 2018-02-28 | $15.07 | $15.43 | $15.02 | $15.14 | $11.61 | 955,448 |
| 2018-02-27 | $15.52 | $15.56 | $14.99 | $15.01 | $11.51 | 940,739 |
| 2018-02-26 | $15.12 | $15.49 | $14.99 | $15.46 | $11.85 | 665,096 |
| 2018-02-23 | $15.12 | $15.18 | $14.79 | $15.04 | $11.53 | 711,609 |
| 2018-02-22 | $14.83 | $15.21 | $14.82 | $15.02 | $11.52 | 422,767 |
| 2018-02-21 | $15.17 | $15.30 | $14.80 | $14.80 | $11.35 | 789,344 |
| 2018-02-20 | $15.42 | $15.62 | $15.16 | $15.18 | $11.64 | 905,669 |
| 2018-02-16 | $15.01 | $15.59 | $14.99 | $15.48 | $11.87 | 1,124,435 |
| 2018-02-15 | $14.76 | $15.03 | $14.72 | $14.93 | $11.45 | 687,059 |
| 2018-02-14 | $14.56 | $14.68 | $14.30 | $14.64 | $11.22 | 906,766 |
| 2018-02-13 | $14.65 | $14.84 | $14.51 | $14.75 | $11.31 | 747,983 |
| 2018-02-12 | $14.50 | $14.75 | $13.97 | $14.69 | $11.26 | 1,032,153 |
| 2018-02-09 | $14.56 | $14.58 | $13.90 | $14.48 | $11.10 | 1,222,520 |
| 2018-02-08 | $15.19 | $15.19 | $14.49 | $14.50 | $11.12 | 1,118,147 |
| 2018-02-07 | $15.03 | $15.34 | $14.96 | $15.04 | $11.53 | 1,564,612 |
| 2018-02-06 | $14.76 | $15.30 | $14.75 | $15.05 | $11.54 | 1,495,813 |
| 2018-02-05 | $15.28 | $15.78 | $15.05 | $15.05 | $11.54 | 1,512,613 |
| 2018-02-02 | $15.65 | $16.00 | $15.02 | $15.47 | $11.86 | 1,614,836 |
| 2018-02-01 | $16.84 | $16.96 | $16.41 | $16.47 | $12.63 | 741,884 |
| 2018-01-31 | $16.71 | $16.88 | $16.65 | $16.86 | $12.93 | 545,639 |
| 2018-01-30 | $17.02 | $17.26 | $16.59 | $16.64 | $12.76 | 667,062 |
| 2018-01-29 | $17.48 | $17.56 | $17.12 | $17.24 | $13.22 | 614,398 |
| 2018-01-26 | $17.99 | $18.04 | $17.52 | $17.54 | $13.45 | 528,268 |
| 2018-01-25 | $18.09 | $18.16 | $17.73 | $17.99 | $13.79 | 568,349 |
| 2018-01-24 | $18.20 | $18.25 | $17.98 | $18.04 | $13.83 | 629,538 |
| 2018-01-23 | $18.25 | $18.34 | $18.14 | $18.23 | $13.98 | 380,530 |
| 2018-01-22 | $17.95 | $18.18 | $17.95 | $18.15 | $13.92 | 388,176 |
| 2018-01-19 | $17.68 | $17.95 | $17.62 | $17.95 | $13.76 | 362,616 |
| 2018-01-18 | $17.74 | $17.83 | $17.60 | $17.72 | $13.59 | 472,072 |
| 2018-01-17 | $17.75 | $17.88 | $17.58 | $17.81 | $13.65 | 462,116 |
| 2018-01-16 | $17.99 | $18.20 | $17.66 | $17.68 | $13.55 | 575,437 |
| 2018-01-12 | $18.12 | $18.23 | $17.89 | $17.90 | $13.72 | 552,026 |
| 2018-01-11 | $18.33 | $18.39 | $18.13 | $18.16 | $13.92 | 496,120 |
| 2018-01-10 | $18.28 | $18.37 | $18.03 | $18.25 | $13.99 | 627,899 |
| 2018-01-09 | $19.05 | $19.08 | $18.35 | $18.35 | $14.07 | 400,621 |
| 2018-01-08 | $18.96 | $19.05 | $18.79 | $19.02 | $14.58 | 375,796 |
| 2018-01-05 | $18.96 | $19.03 | $18.83 | $18.89 | $14.48 | 431,383 |
| 2018-01-04 | $19.39 | $19.39 | $18.93 | $18.94 | $14.52 | 593,560 |
| 2018-01-03 | $19.99 | $20.02 | $19.62 | $19.72 | $14.87 | 605,487 |
| 2018-01-02 | $19.61 | $20.02 | $19.47 | $19.96 | $15.05 | 582,364 |
| 2017-12-29 | $19.66 | $19.75 | $19.51 | $19.60 | $14.78 | 521,422 |
| 2017-12-28 | $19.45 | $19.66 | $19.28 | $19.58 | $14.76 | 379,350 |
| 2017-12-27 | $19.63 | $19.64 | $19.43 | $19.48 | $14.69 | 404,264 |
| 2017-12-26 | $19.30 | $19.62 | $19.27 | $19.54 | $14.73 | 481,425 |
| 2017-12-22 | $19.16 | $19.30 | $18.93 | $19.28 | $14.54 | 435,524 |
| 2017-12-21 | $19.13 | $19.13 | $18.85 | $19.07 | $14.38 | 520,052 |
| 2017-12-20 | $19.10 | $19.58 | $19.06 | $19.09 | $14.39 | 637,250 |
| 2017-12-19 | $19.94 | $19.97 | $19.49 | $19.49 | $14.70 | 686,060 |
| 2017-12-18 | $19.95 | $20.24 | $19.94 | $20.00 | $15.08 | 670,207 |
| 2017-12-15 | $19.59 | $19.95 | $19.58 | $19.91 | $15.01 | 2,386,020 |
| 2017-12-14 | $19.54 | $19.75 | $19.37 | $19.53 | $14.73 | 604,225 |
| 2017-12-13 | $19.28 | $19.58 | $19.26 | $19.51 | $14.71 | 543,342 |
| 2017-12-12 | $19.09 | $19.45 | $18.88 | $19.32 | $14.57 | 751,827 |
| 2017-12-11 | $18.93 | $19.34 | $18.92 | $18.96 | $14.30 | 870,933 |
| 2017-12-08 | $19.03 | $19.03 | $18.72 | $18.93 | $14.27 | 491,423 |
| 2017-12-07 | $18.83 | $18.98 | $18.67 | $18.94 | $14.28 | 704,331 |
| 2017-12-06 | $19.58 | $19.68 | $18.83 | $18.88 | $14.24 | 751,659 |
| 2017-12-05 | $19.79 | $19.94 | $19.50 | $19.59 | $14.77 | 1,249,149 |
| 2017-12-04 | $19.40 | $20.00 | $19.38 | $19.83 | $14.95 | 873,687 |
| 2017-12-01 | $19.29 | $19.38 | $18.91 | $19.30 | $14.55 | 515,335 |
| 2017-11-30 | $19.72 | $19.86 | $19.18 | $19.23 | $14.50 | 680,908 |
| 2017-11-29 | $19.28 | $19.78 | $19.25 | $19.69 | $14.85 | 715,847 |
| 2017-11-28 | $18.98 | $19.30 | $18.87 | $19.28 | $14.54 | 553,366 |
| 2017-11-27 | $19.32 | $19.32 | $18.92 | $18.98 | $14.31 | 671,675 |
| 2017-11-24 | $19.48 | $19.49 | $19.26 | $19.36 | $14.60 | 200,041 |
| 2017-11-22 | $19.25 | $19.60 | $19.20 | $19.43 | $14.65 | 1,226,633 |
| 2017-11-21 | $19.13 | $19.38 | $19.06 | $19.27 | $14.53 | 880,229 |
| 2017-11-20 | $19.25 | $19.25 | $18.89 | $19.11 | $14.41 | 692,884 |
| 2017-11-17 | $19.38 | $19.64 | $19.20 | $19.25 | $14.52 | 786,509 |
| 2017-11-16 | $19.10 | $19.46 | $19.00 | $19.40 | $14.63 | 564,239 |
| 2017-11-15 | $18.99 | $19.27 | $18.92 | $19.10 | $14.40 | 419,196 |
| 2017-11-14 | $19.09 | $19.20 | $18.79 | $19.06 | $14.37 | 478,017 |
| 2017-11-13 | $19.36 | $19.49 | $18.80 | $19.07 | $14.38 | 688,444 |
| 2017-11-10 | $19.18 | $19.47 | $19.15 | $19.34 | $14.58 | 514,836 |
| 2017-11-09 | $18.85 | $19.35 | $18.81 | $19.19 | $14.47 | 701,200 |
| 2017-11-08 | $18.99 | $19.28 | $18.88 | $18.96 | $14.30 | 371,998 |
| 2017-11-07 | $18.61 | $19.11 | $18.54 | $19.03 | $14.35 | 1,435,996 |
| 2017-11-06 | $18.67 | $18.77 | $18.51 | $18.60 | $14.03 | 588,747 |
| 2017-11-03 | $18.94 | $19.02 | $18.47 | $18.56 | $13.99 | 1,043,337 |
| 2017-11-02 | $18.76 | $19.19 | $18.76 | $19.09 | $14.39 | 864,884 |
| 2017-11-01 | $18.79 | $18.92 | $18.60 | $18.78 | $14.16 | 923,748 |
| 2017-10-31 | $18.95 | $18.95 | $18.50 | $18.69 | $14.09 | 1,188,609 |
| 2017-10-30 | $18.85 | $19.07 | $18.56 | $18.90 | $14.25 | 896,011 |
| 2017-10-27 | $18.74 | $19.05 | $18.10 | $18.91 | $14.26 | 813,251 |
| 2017-10-26 | $19.26 | $19.26 | $18.62 | $18.94 | $14.28 | 582,274 |
| 2017-10-25 | $19.24 | $19.33 | $18.88 | $19.14 | $14.43 | 582,325 |
| 2017-10-24 | $19.75 | $19.77 | $19.29 | $19.33 | $14.58 | 530,278 |
| 2017-10-23 | $19.77 | $19.97 | $19.65 | $19.75 | $14.89 | 432,315 |
| 2017-10-20 | $20.07 | $20.07 | $19.65 | $19.75 | $14.89 | 593,692 |
| 2017-10-19 | $20.09 | $20.22 | $19.86 | $20.00 | $15.08 | 514,351 |
| 2017-10-18 | $20.19 | $20.35 | $20.03 | $20.09 | $15.15 | 455,136 |
| 2017-10-17 | $20.20 | $20.36 | $20.15 | $20.23 | $15.25 | 717,902 |
| 2017-10-16 | $20.45 | $20.52 | $20.16 | $20.21 | $15.24 | 486,342 |
| 2017-10-13 | $20.31 | $20.71 | $20.22 | $20.50 | $15.46 | 599,144 |
| 2017-10-12 | $20.23 | $20.40 | $20.03 | $20.21 | $15.24 | 680,312 |
| 2017-10-11 | $20.28 | $20.50 | $20.24 | $20.28 | $15.29 | 584,595 |
| 2017-10-10 | $20.17 | $20.40 | $20.12 | $20.19 | $15.22 | 568,085 |
| 2017-10-09 | $20.11 | $20.25 | $20.05 | $20.11 | $15.16 | 494,249 |
| 2017-10-06 | $20.11 | $20.24 | $19.90 | $19.98 | $15.07 | 476,806 |
| 2017-10-05 | $20.10 | $20.67 | $20.06 | $20.32 | $15.32 | 709,936 |
| 2017-10-04 | $20.20 | $20.36 | $20.08 | $20.31 | $15.09 | 612,053 |
| 2017-10-03 | $20.21 | $20.32 | $19.87 | $20.22 | $15.02 | 667,084 |
| 2017-10-02 | $20.21 | $20.28 | $19.92 | $20.20 | $15.01 | 539,929 |
| 2017-09-29 | $20.38 | $20.61 | $20.19 | $20.25 | $15.05 | 849,123 |
| 2017-09-28 | $20.12 | $20.42 | $19.98 | $20.38 | $15.14 | 557,095 |
| 2017-09-27 | $20.48 | $20.59 | $19.80 | $20.11 | $14.94 | 831,617 |
| 2017-09-26 | $20.22 | $20.65 | $20.14 | $20.56 | $15.28 | 536,358 |
| 2017-09-25 | $19.64 | $20.33 | $19.64 | $20.22 | $15.02 | 537,234 |
| 2017-09-22 | $19.69 | $19.82 | $19.50 | $19.60 | $14.56 | 449,159 |
| 2017-09-21 | $19.93 | $20.18 | $19.64 | $19.66 | $14.61 | 607,423 |
| 2017-09-20 | $20.15 | $20.26 | $19.85 | $19.91 | $14.79 | 367,125 |
| 2017-09-19 | $20.36 | $20.46 | $20.08 | $20.16 | $14.98 | 511,287 |
| 2017-09-18 | $20.72 | $20.75 | $20.29 | $20.36 | $15.13 | 430,121 |
| 2017-09-15 | $20.78 | $20.79 | $20.27 | $20.71 | $15.39 | 869,583 |
| 2017-09-14 | $20.30 | $20.74 | $20.18 | $20.73 | $15.40 | 477,306 |
| 2017-09-13 | $20.46 | $20.51 | $20.25 | $20.33 | $15.10 | 485,863 |
| 2017-09-12 | $20.55 | $20.73 | $20.23 | $20.39 | $15.15 | 638,953 |
| 2017-09-11 | $20.42 | $20.69 | $20.36 | $20.54 | $15.26 | 408,540 |
| 2017-09-08 | $20.37 | $20.50 | $20.25 | $20.34 | $15.11 | 345,690 |
| 2017-09-07 | $20.53 | $20.63 | $20.23 | $20.45 | $15.19 | 627,599 |
| 2017-09-06 | $20.27 | $20.73 | $20.24 | $20.45 | $15.19 | 473,772 |
| 2017-09-05 | $20.49 | $20.60 | $20.06 | $20.18 | $14.99 | 428,171 |
| 2017-09-01 | $20.12 | $20.51 | $20.03 | $20.44 | $15.19 | 386,121 |
| 2017-08-31 | $20.15 | $20.32 | $20.04 | $20.12 | $14.95 | 432,575 |
| 2017-08-30 | $19.93 | $20.21 | $19.68 | $20.11 | $14.94 | 307,217 |
| 2017-08-29 | $20.11 | $20.24 | $19.81 | $19.97 | $14.84 | 481,165 |
| 2017-08-28 | $20.43 | $20.59 | $20.02 | $20.09 | $14.93 | 657,544 |
| 2017-08-25 | $20.21 | $20.56 | $19.82 | $20.43 | $15.18 | 708,300 |
| 2017-08-24 | $20.26 | $20.61 | $20.04 | $20.11 | $14.94 | 1,007,200 |
| 2017-08-23 | $20.02 | $20.49 | $19.94 | $20.16 | $14.98 | 813,927 |
| 2017-08-22 | $20.34 | $20.50 | $19.95 | $20.02 | $14.87 | 578,729 |
| 2017-08-21 | $20.00 | $20.39 | $19.83 | $20.35 | $15.12 | 498,339 |
| 2017-08-18 | $19.96 | $20.03 | $19.66 | $19.94 | $14.81 | 1,363,864 |
| 2017-08-17 | $20.28 | $20.45 | $20.12 | $20.15 | $14.97 | 542,577 |
| 2017-08-16 | $20.27 | $20.58 | $20.20 | $20.35 | $15.12 | 699,092 |
| 2017-08-15 | $20.60 | $20.60 | $20.16 | $20.24 | $15.04 | 406,997 |
| 2017-08-14 | $20.37 | $20.88 | $20.09 | $20.74 | $15.41 | 511,849 |
| 2017-08-11 | $20.46 | $20.46 | $20.04 | $20.23 | $15.03 | 609,440 |
| 2017-08-10 | $20.93 | $20.94 | $20.57 | $20.60 | $15.31 | 535,649 |
| 2017-08-09 | $21.01 | $21.16 | $20.79 | $21.01 | $15.61 | 709,967 |
| 2017-08-08 | $21.05 | $21.25 | $20.78 | $20.91 | $15.54 | 445,705 |
| 2017-08-07 | $20.84 | $21.20 | $20.72 | $21.11 | $15.68 | 588,577 |
| 2017-08-04 | $20.57 | $20.96 | $20.48 | $20.81 | $15.46 | 688,388 |
| 2017-08-03 | $20.53 | $20.79 | $20.37 | $20.51 | $15.24 | 651,547 |
| 2017-08-02 | $20.85 | $20.85 | $20.35 | $20.49 | $15.22 | 755,571 |
| 2017-08-01 | $20.58 | $21.01 | $20.56 | $20.88 | $15.51 | 679,799 |
| 2017-07-31 | $20.33 | $20.59 | $20.01 | $20.53 | $15.25 | 1,131,812 |
| 2017-07-28 | $21.39 | $21.39 | $20.17 | $20.28 | $15.07 | 1,734,715 |
| 2017-07-27 | $19.85 | $21.57 | $19.81 | $21.38 | $15.88 | 960,569 |
| 2017-07-26 | $19.98 | $20.38 | $19.98 | $20.22 | $15.02 | 490,911 |
| 2017-07-25 | $19.62 | $20.22 | $19.54 | $19.95 | $14.82 | 1,079,668 |
| 2017-07-24 | $19.63 | $19.87 | $19.45 | $19.58 | $14.55 | 486,194 |
| 2017-07-21 | $19.89 | $19.93 | $19.32 | $19.64 | $14.59 | 826,312 |
| 2017-07-20 | $19.66 | $19.82 | $19.50 | $19.63 | $14.58 | 551,194 |
| 2017-07-19 | $19.39 | $19.71 | $19.35 | $19.62 | $14.58 | 395,432 |
| 2017-07-18 | $19.42 | $19.69 | $19.21 | $19.36 | $14.38 | 432,762 |
| 2017-07-17 | $19.32 | $19.61 | $19.23 | $19.42 | $14.43 | 525,605 |
| 2017-07-14 | $19.02 | $19.33 | $18.95 | $19.32 | $14.35 | 535,155 |
| 2017-07-13 | $18.58 | $18.95 | $18.51 | $18.88 | $14.03 | 519,260 |
| 2017-07-12 | $18.53 | $18.96 | $18.48 | $18.59 | $13.81 | 445,939 |
| 2017-07-11 | $18.32 | $18.51 | $18.16 | $18.38 | $13.66 | 662,606 |
| 2017-07-10 | $18.73 | $18.87 | $18.30 | $18.30 | $13.60 | 650,323 |
| 2017-07-07 | $18.33 | $18.80 | $18.17 | $18.75 | $13.93 | 490,046 |
| 2017-07-06 | $18.54 | $18.64 | $18.24 | $18.30 | $13.60 | 668,154 |
| 2017-07-05 | $19.33 | $19.33 | $18.54 | $18.61 | $13.83 | 829,528 |
| 2017-07-03 | $18.27 | $19.35 | $18.18 | $19.29 | $14.33 | 449,983 |
| 2017-06-30 | $19.35 | $19.43 | $18.84 | $18.93 | $13.85 | 747,805 |
| 2017-06-29 | $18.99 | $19.58 | $18.99 | $19.29 | $14.11 | 517,737 |
| 2017-06-28 | $19.22 | $19.52 | $19.15 | $19.15 | $14.01 | 581,735 |
| 2017-06-27 | $18.78 | $19.25 | $18.73 | $19.17 | $14.02 | 856,540 |
| 2017-06-26 | $18.41 | $19.08 | $18.40 | $18.84 | $13.78 | 576,750 |
| 2017-06-23 | $17.94 | $18.41 | $17.94 | $18.34 | $13.42 | 866,835 |
| 2017-06-22 | $17.69 | $18.08 | $17.60 | $17.94 | $13.12 | 758,457 |
| 2017-06-21 | $18.15 | $18.24 | $17.72 | $17.73 | $12.97 | 544,025 |
| 2017-06-20 | $18.25 | $18.39 | $17.86 | $18.14 | $13.27 | 847,296 |
| 2017-06-19 | $18.75 | $18.75 | $18.23 | $18.30 | $13.39 | 623,290 |
| 2017-06-16 | $19.25 | $19.26 | $18.54 | $18.82 | $13.77 | 1,198,876 |
| 2017-06-15 | $18.85 | $19.49 | $18.85 | $19.36 | $14.16 | 1,237,264 |
| 2017-06-14 | $19.69 | $19.83 | $18.89 | $18.99 | $13.89 | 1,197,897 |
| 2017-06-13 | $19.45 | $19.88 | $19.12 | $19.52 | $14.28 | 840,710 |
| 2017-06-12 | $18.86 | $19.52 | $18.86 | $19.50 | $14.26 | 1,547,555 |
| 2017-06-09 | $18.37 | $18.95 | $18.16 | $18.86 | $13.80 | 801,563 |
| 2017-06-08 | $18.63 | $18.64 | $18.35 | $18.36 | $13.43 | 545,407 |
| 2017-06-07 | $18.27 | $18.75 | $18.23 | $18.61 | $13.61 | 732,100 |
| 2017-06-06 | $18.15 | $18.39 | $17.83 | $18.24 | $13.34 | 604,858 |
| 2017-06-05 | $18.37 | $18.55 | $18.02 | $18.16 | $13.28 | 605,303 |
| 2017-06-02 | $18.44 | $18.80 | $18.41 | $18.45 | $13.50 | 844,135 |
| 2017-06-01 | $17.93 | $18.40 | $17.82 | $18.29 | $13.38 | 906,125 |
| 2017-05-31 | $18.18 | $18.28 | $17.80 | $17.97 | $13.15 | 1,429,121 |
| 2017-05-30 | $18.63 | $18.80 | $18.10 | $18.15 | $13.28 | 683,044 |
| 2017-05-26 | $19.03 | $19.05 | $18.53 | $18.65 | $13.64 | 637,642 |
| 2017-05-25 | $19.31 | $19.47 | $19.03 | $19.03 | $13.92 | 817,713 |
| 2017-05-24 | $18.68 | $19.28 | $18.68 | $19.27 | $14.10 | 1,282,583 |
| 2017-05-23 | $18.70 | $18.78 | $18.62 | $18.68 | $13.66 | 676,375 |
| 2017-05-22 | $19.12 | $19.21 | $18.59 | $18.69 | $13.67 | 1,047,754 |
| 2017-05-19 | $18.60 | $19.28 | $18.49 | $19.08 | $13.96 | 2,035,375 |
| 2017-05-18 | $18.34 | $18.67 | $18.04 | $18.64 | $13.64 | 1,273,463 |
| 2017-05-17 | $17.88 | $18.46 | $17.74 | $18.33 | $13.41 | 1,876,614 |
| 2017-05-16 | $18.56 | $18.57 | $17.83 | $17.91 | $13.10 | 1,383,718 |
| 2017-05-15 | $18.68 | $19.02 | $18.53 | $18.62 | $13.62 | 865,803 |
| 2017-05-12 | $19.19 | $19.20 | $18.69 | $18.70 | $13.68 | 1,020,589 |
| 2017-05-11 | $19.50 | $19.62 | $19.19 | $19.26 | $14.09 | 754,273 |
| 2017-05-10 | $19.37 | $19.73 | $19.19 | $19.63 | $14.36 | 890,327 |
| 2017-05-09 | $19.35 | $19.48 | $19.12 | $19.39 | $14.18 | 731,836 |
| 2017-05-08 | $19.99 | $20.01 | $19.32 | $19.34 | $14.15 | 530,159 |
| 2017-05-05 | $19.63 | $19.98 | $19.46 | $19.96 | $14.60 | 748,953 |
| 2017-05-04 | $19.95 | $19.95 | $19.24 | $19.60 | $14.34 | 1,103,290 |
| 2017-05-03 | $20.91 | $20.91 | $19.96 | $20.03 | $14.65 | 773,498 |
| 2017-05-02 | $20.62 | $20.90 | $20.49 | $20.90 | $15.29 | 818,316 |
| 2017-05-01 | $20.28 | $20.72 | $20.15 | $20.65 | $15.11 | 596,534 |
| 2017-04-28 | $21.09 | $21.09 | $20.30 | $20.36 | $14.89 | 1,061,206 |
| 2017-04-27 | $21.44 | $21.49 | $21.06 | $21.17 | $15.49 | 1,084,028 |
| 2017-04-26 | $21.28 | $21.39 | $20.90 | $21.15 | $15.47 | 1,284,142 |
| 2017-04-25 | $21.26 | $21.48 | $21.23 | $21.35 | $15.62 | 666,420 |
| 2017-04-24 | $21.97 | $22.02 | $21.19 | $21.24 | $15.54 | 1,102,587 |
| 2017-04-21 | $22.19 | $22.20 | $21.79 | $21.87 | $16.00 | 906,183 |
| 2017-04-20 | $22.22 | $22.23 | $22.03 | $22.13 | $16.19 | 851,768 |
| 2017-04-19 | $22.01 | $22.34 | $21.95 | $22.23 | $16.26 | 1,264,891 |
| 2017-04-18 | $21.53 | $22.08 | $21.53 | $22.01 | $16.10 | 1,102,831 |
| 2017-04-17 | $21.22 | $21.57 | $21.22 | $21.52 | $15.74 | 445,342 |
| 2017-04-13 | $21.27 | $21.35 | $21.13 | $21.24 | $15.54 | 359,560 |
| 2017-04-12 | $21.24 | $21.41 | $21.16 | $21.26 | $15.55 | 405,459 |
| 2017-04-11 | $20.93 | $21.34 | $20.87 | $21.28 | $15.57 | 570,991 |
| 2017-04-10 | $20.76 | $21.05 | $20.61 | $20.96 | $15.33 | 526,522 |
| 2017-04-07 | $20.82 | $20.90 | $20.61 | $20.70 | $15.14 | 724,709 |
| 2017-04-06 | $20.99 | $20.99 | $20.63 | $20.75 | $15.18 | 1,075,972 |
| 2017-04-05 | $21.30 | $21.35 | $20.94 | $20.98 | $15.35 | 1,517,970 |
| 2017-04-04 | $21.25 | $21.46 | $21.11 | $21.25 | $15.54 | 1,341,953 |
| 2017-04-03 | $21.50 | $21.79 | $21.42 | $21.64 | $15.61 | 1,108,354 |
| 2017-03-31 | $21.31 | $21.58 | $21.31 | $21.50 | $15.51 | 664,013 |
| 2017-03-30 | $21.08 | $21.36 | $20.93 | $21.35 | $15.40 | 546,903 |
| 2017-03-29 | $21.04 | $21.18 | $20.92 | $21.08 | $15.20 | 459,450 |
| 2017-03-28 | $20.87 | $21.11 | $20.67 | $21.08 | $15.20 | 888,741 |
| 2017-03-27 | $21.05 | $21.32 | $20.80 | $20.86 | $15.04 | 1,727,134 |
| 2017-03-24 | $21.03 | $21.33 | $20.89 | $21.19 | $15.28 | 721,048 |
| 2017-03-23 | $20.60 | $21.32 | $20.55 | $21.03 | $15.17 | 678,949 |
| 2017-03-22 | $21.24 | $21.25 | $20.46 | $20.63 | $14.88 | 873,112 |
| 2017-03-21 | $21.27 | $21.40 | $21.10 | $21.25 | $15.33 | 835,329 |
| 2017-03-20 | $21.56 | $21.57 | $21.22 | $21.29 | $15.36 | 682,144 |
| 2017-03-17 | $21.56 | $21.63 | $21.15 | $21.60 | $15.58 | 1,548,168 |
| 2017-03-16 | $21.41 | $21.60 | $21.31 | $21.49 | $15.50 | 946,775 |
| 2017-03-15 | $20.78 | $21.54 | $20.78 | $21.43 | $15.46 | 1,269,969 |
| 2017-03-14 | $20.20 | $20.81 | $20.08 | $20.74 | $14.96 | 782,370 |
| 2017-03-13 | $20.31 | $20.51 | $20.15 | $20.29 | $14.63 | 999,774 |
| 2017-03-10 | $20.71 | $20.71 | $19.91 | $20.03 | $14.45 | 1,496,372 |
| 2017-03-09 | $20.76 | $20.90 | $20.30 | $20.34 | $14.67 | 929,702 |
| 2017-03-08 | $21.31 | $21.33 | $20.75 | $20.76 | $14.97 | 1,330,854 |
| 2017-03-07 | $21.63 | $21.79 | $21.33 | $21.38 | $15.42 | 913,370 |
| 2017-03-06 | $21.85 | $21.90 | $21.51 | $21.65 | $15.61 | 516,812 |
| 2017-03-03 | $22.30 | $22.30 | $21.71 | $21.89 | $15.79 | 696,347 |
| 2017-03-02 | $22.15 | $22.36 | $22.01 | $22.27 | $16.06 | 631,925 |
| 2017-03-01 | $22.68 | $22.68 | $22.13 | $22.22 | $16.03 | 733,628 |
| 2017-02-28 | $22.90 | $23.05 | $22.57 | $22.65 | $16.34 | 760,929 |
| 2017-02-27 | $22.92 | $23.13 | $22.75 | $22.93 | $16.54 | 679,998 |
| 2017-02-24 | $23.28 | $23.34 | $22.68 | $22.90 | $16.52 | 629,352 |
| 2017-02-23 | $23.28 | $23.37 | $23.03 | $23.29 | $16.80 | 835,273 |
| 2017-02-22 | $23.51 | $23.59 | $23.13 | $23.21 | $16.74 | 475,816 |
| 2017-02-21 | $23.31 | $23.53 | $23.28 | $23.51 | $16.96 | 490,068 |
| 2017-02-17 | $23.30 | $23.36 | $22.86 | $23.35 | $16.84 | 896,705 |
| 2017-02-16 | $23.18 | $23.31 | $23.03 | $23.14 | $16.69 | 632,121 |
| 2017-02-15 | $23.58 | $23.58 | $23.17 | $23.22 | $16.75 | 432,457 |
| 2017-02-14 | $23.86 | $24.00 | $23.57 | $23.80 | $17.17 | 379,388 |
| 2017-02-13 | $24.27 | $24.38 | $23.85 | $23.90 | $17.24 | 288,966 |
| 2017-02-10 | $23.88 | $24.25 | $23.76 | $24.21 | $17.46 | 250,328 |
| 2017-02-09 | $23.56 | $23.88 | $23.51 | $23.86 | $17.21 | 319,943 |
| 2017-02-08 | $23.61 | $23.72 | $23.45 | $23.54 | $16.98 | 375,229 |
| 2017-02-07 | $23.63 | $23.84 | $23.53 | $23.60 | $17.02 | 473,338 |
| 2017-02-06 | $23.94 | $24.03 | $23.60 | $23.67 | $17.07 | 470,338 |
| 2017-02-03 | $24.03 | $24.28 | $23.54 | $23.95 | $17.27 | 563,880 |
| 2017-02-02 | $23.82 | $23.98 | $23.73 | $23.94 | $17.27 | 333,231 |
| 2017-02-01 | $24.02 | $24.17 | $23.69 | $23.70 | $17.09 | 411,827 |
| 2017-01-31 | $23.39 | $24.12 | $23.39 | $24.02 | $17.32 | 518,142 |
| 2017-01-30 | $23.55 | $23.58 | $23.26 | $23.45 | $16.91 | 475,001 |
| 2017-01-27 | $24.00 | $24.06 | $23.51 | $23.57 | $17.00 | 498,365 |
| 2017-01-26 | $23.96 | $24.00 | $23.85 | $23.94 | $17.27 | 362,049 |
| 2017-01-25 | $23.91 | $24.00 | $23.83 | $23.94 | $17.27 | 382,055 |
| 2017-01-24 | $23.83 | $23.95 | $23.69 | $23.91 | $17.24 | 533,078 |
| 2017-01-23 | $23.72 | $23.84 | $23.55 | $23.80 | $17.17 | 437,252 |
| 2017-01-20 | $23.58 | $23.80 | $23.58 | $23.79 | $17.16 | 438,710 |
| 2017-01-19 | $23.97 | $24.03 | $23.62 | $23.69 | $17.09 | 541,011 |
| 2017-01-18 | $24.03 | $24.11 | $23.92 | $24.04 | $17.34 | 301,397 |
| 2017-01-17 | $23.86 | $24.10 | $23.78 | $24.05 | $17.35 | 446,002 |
| 2017-01-13 | $23.83 | $24.07 | $23.67 | $23.80 | $17.17 | 347,486 |
| 2017-01-12 | $23.74 | $23.91 | $23.44 | $23.82 | $17.18 | 456,560 |
| 2017-01-11 | $23.56 | $23.82 | $23.46 | $23.71 | $17.10 | 1,096,089 |
| 2017-01-10 | $23.73 | $23.80 | $23.42 | $23.51 | $16.96 | 626,386 |
| 2017-01-09 | $24.52 | $24.52 | $23.72 | $23.75 | $17.13 | 2,081,802 |
| 2017-01-06 | $23.71 | $24.16 | $23.50 | $24.06 | $17.35 | 1,044,385 |
| 2017-01-05 | $23.44 | $23.93 | $23.10 | $23.77 | $17.14 | 1,379,896 |
| 2017-01-04 | $23.10 | $23.63 | $23.04 | $23.60 | $17.02 | 825,706 |
| 2017-01-03 | $23.61 | $23.61 | $23.05 | $23.35 | $16.63 | 655,225 |
| 2016-12-30 | $23.02 | $23.57 | $22.94 | $23.48 | $16.72 | 637,054 |
| 2016-12-29 | $22.80 | $23.05 | $22.70 | $23.00 | $16.38 | 961,304 |
| 2016-12-28 | $23.00 | $23.04 | $22.50 | $22.68 | $16.15 | 963,678 |
| 2016-12-27 | $23.19 | $23.27 | $22.99 | $23.00 | $16.38 | 431,419 |
| 2016-12-23 | $23.20 | $23.25 | $22.94 | $23.03 | $16.40 | 405,337 |
| 2016-12-22 | $23.41 | $23.45 | $22.96 | $23.20 | $16.52 | 545,055 |
| 2016-12-21 | $23.80 | $24.08 | $23.43 | $23.44 | $16.69 | 729,629 |
| 2016-12-20 | $23.85 | $23.95 | $23.70 | $23.88 | $17.01 | 633,584 |
| 2016-12-19 | $23.90 | $24.01 | $23.70 | $23.87 | $17.00 | 659,425 |
| 2016-12-16 | $23.61 | $23.93 | $23.60 | $23.70 | $16.88 | 1,316,002 |
| 2016-12-15 | $23.53 | $23.80 | $23.29 | $23.40 | $16.66 | 629,186 |
| 2016-12-14 | $24.52 | $24.61 | $23.51 | $23.59 | $16.80 | 776,898 |
| 2016-12-13 | $24.46 | $24.58 | $24.16 | $24.56 | $17.49 | 668,498 |
| 2016-12-12 | $24.30 | $24.73 | $24.15 | $24.72 | $17.60 | 590,091 |
| 2016-12-09 | $24.80 | $25.01 | $24.63 | $24.80 | $17.66 | 449,253 |
| 2016-12-08 | $24.50 | $24.81 | $24.26 | $24.81 | $17.67 | 525,107 |
| 2016-12-07 | $24.33 | $24.79 | $24.32 | $24.64 | $17.55 | 580,198 |
| 2016-12-06 | $24.07 | $24.37 | $23.91 | $24.25 | $17.27 | 522,809 |
| 2016-12-05 | $23.76 | $24.09 | $23.67 | $24.06 | $17.13 | 651,725 |
| 2016-12-02 | $23.81 | $24.20 | $23.67 | $23.70 | $16.88 | 448,403 |
| 2016-12-01 | $23.88 | $24.01 | $23.48 | $23.66 | $16.85 | 853,057 |
| 2016-11-30 | $24.19 | $24.26 | $23.78 | $24.05 | $17.13 | 799,627 |
| 2016-11-29 | $24.35 | $24.74 | $24.26 | $24.48 | $17.43 | 818,194 |
| 2016-11-28 | $24.35 | $24.73 | $24.24 | $24.43 | $17.40 | 804,459 |
| 2016-11-25 | $24.35 | $24.45 | $24.15 | $24.34 | $17.33 | 771,693 |
| 2016-11-23 | $24.57 | $24.87 | $24.13 | $24.34 | $17.33 | 669,159 |
| 2016-11-22 | $24.11 | $24.58 | $23.86 | $24.58 | $17.50 | 549,794 |
| 2016-11-21 | $24.43 | $24.67 | $23.95 | $24.00 | $17.09 | 771,385 |
| 2016-11-18 | $24.42 | $24.61 | $24.27 | $24.35 | $17.34 | 465,208 |
| 2016-11-17 | $24.81 | $24.99 | $24.36 | $24.41 | $17.38 | 344,239 |
| 2016-11-16 | $24.96 | $25.11 | $24.59 | $24.78 | $17.65 | 427,319 |
| 2016-11-15 | $25.27 | $25.44 | $24.78 | $24.96 | $17.77 | 260,944 |
| 2016-11-14 | $24.73 | $25.23 | $24.54 | $25.12 | $17.89 | 483,400 |
| 2016-11-11 | $24.46 | $25.06 | $24.45 | $24.76 | $17.63 | 626,909 |
| 2016-11-10 | $24.38 | $24.85 | $23.67 | $24.43 | $17.40 | 452,022 |
| 2016-11-09 | $23.89 | $24.51 | $23.47 | $24.37 | $17.35 | 399,135 |
| 2016-11-08 | $24.30 | $24.46 | $24.19 | $24.37 | $17.35 | 290,236 |
| 2016-11-07 | $24.15 | $24.43 | $24.01 | $24.31 | $17.31 | 325,387 |
| 2016-11-04 | $23.90 | $24.03 | $23.85 | $23.85 | $16.98 | 285,134 |
| 2016-11-03 | $23.96 | $24.13 | $23.79 | $23.85 | $16.98 | 243,813 |
| 2016-11-02 | $24.42 | $24.51 | $23.93 | $23.96 | $17.06 | 354,395 |
| 2016-11-01 | $24.86 | $24.86 | $24.19 | $24.32 | $17.32 | 462,615 |
| 2016-10-31 | $24.58 | $24.97 | $24.48 | $24.93 | $17.75 | 584,473 |
| 2016-10-28 | $24.84 | $25.01 | $24.30 | $24.51 | $17.45 | 479,048 |
| 2016-10-27 | $25.53 | $25.53 | $24.65 | $24.71 | $17.60 | 461,228 |
| 2016-10-26 | $26.11 | $26.11 | $25.56 | $25.59 | $18.22 | 271,135 |
| 2016-10-25 | $26.37 | $26.45 | $26.10 | $26.21 | $18.66 | 236,506 |
| 2016-10-24 | $26.43 | $26.59 | $26.28 | $26.48 | $18.86 | 189,482 |
| 2016-10-21 | $26.01 | $26.35 | $25.96 | $26.29 | $18.72 | 151,496 |
| 2016-10-20 | $26.30 | $26.39 | $25.96 | $26.20 | $18.66 | 116,411 |
| 2016-10-19 | $26.18 | $26.44 | $26.02 | $26.29 | $18.72 | 196,103 |
| 2016-10-18 | $26.33 | $26.54 | $26.23 | $26.29 | $18.72 | 145,662 |
| 2016-10-17 | $26.28 | $26.45 | $26.18 | $26.20 | $18.66 | 194,319 |
| 2016-10-14 | $26.38 | $26.54 | $26.14 | $26.21 | $18.66 | 190,701 |
| 2016-10-13 | $26.21 | $26.68 | $26.20 | $26.41 | $18.81 | 337,689 |
| 2016-10-12 | $26.02 | $26.46 | $26.02 | $26.29 | $18.72 | 350,714 |
| 2016-10-11 | $26.10 | $26.17 | $25.79 | $25.99 | $18.51 | 209,328 |
| 2016-10-10 | $25.99 | $26.31 | $25.89 | $26.09 | $18.58 | 193,351 |
| 2016-10-07 | $26.18 | $26.38 | $25.78 | $25.93 | $18.46 | 447,772 |
| 2016-10-06 | $25.95 | $26.17 | $25.49 | $26.00 | $18.51 | 231,485 |
| 2016-10-05 | $26.74 | $26.74 | $25.96 | $26.10 | $18.59 | 317,435 |
| 2016-10-04 | $27.08 | $27.08 | $26.45 | $26.70 | $19.01 | 360,909 |
| 2016-10-03 | $27.65 | $27.69 | $27.23 | $27.36 | $19.28 | 756,452 |
| 2016-09-30 | $28.32 | $28.32 | $27.68 | $27.72 | $19.53 | 398,361 |
| 2016-09-29 | $28.51 | $28.51 | $27.97 | $28.10 | $19.80 | 243,543 |
| 2016-09-28 | $28.35 | $28.57 | $28.21 | $28.55 | $20.11 | 296,100 |
| 2016-09-27 | $28.74 | $28.95 | $28.29 | $28.37 | $19.99 | 272,121 |
| 2016-09-26 | $28.62 | $28.88 | $28.54 | $28.61 | $20.16 | 250,553 |
| 2016-09-23 | $28.33 | $28.65 | $28.06 | $28.58 | $20.14 | 212,497 |
| 2016-09-22 | $27.91 | $28.48 | $27.89 | $28.48 | $20.06 | 291,642 |
| 2016-09-21 | $27.31 | $27.71 | $27.04 | $27.64 | $19.47 | 346,546 |
| 2016-09-20 | $27.40 | $27.63 | $27.30 | $27.32 | $19.25 | 344,135 |
| 2016-09-19 | $27.40 | $27.54 | $27.28 | $27.39 | $19.30 | 451,906 |
| 2016-09-16 | $27.32 | $27.38 | $27.06 | $27.34 | $19.26 | 541,440 |
| 2016-09-15 | $27.31 | $27.41 | $27.10 | $27.35 | $19.27 | 239,619 |
| 2016-09-14 | $27.74 | $27.86 | $27.26 | $27.29 | $19.23 | 349,994 |
| 2016-09-13 | $27.90 | $28.06 | $27.44 | $27.61 | $19.45 | 486,568 |
| 2016-09-12 | $27.97 | $28.37 | $27.94 | $28.15 | $19.83 | 472,311 |
| 2016-09-09 | $28.86 | $28.86 | $27.96 | $27.96 | $19.70 | 493,022 |
| 2016-09-08 | $29.43 | $29.44 | $29.15 | $29.26 | $20.61 | 232,478 |
| 2016-09-07 | $29.50 | $29.62 | $29.34 | $29.57 | $20.83 | 353,557 |
| 2016-09-06 | $29.04 | $29.47 | $28.79 | $29.45 | $20.75 | 411,763 |
| 2016-09-02 | $28.93 | $29.49 | $28.76 | $28.96 | $20.40 | 746,544 |
| 2016-09-01 | $28.85 | $28.92 | $28.59 | $28.74 | $20.25 | 374,261 |
| 2016-08-31 | $29.06 | $29.07 | $28.72 | $28.88 | $20.35 | 653,366 |
| 2016-08-30 | $29.04 | $29.06 | $28.63 | $29.01 | $20.44 | 737,552 |
| 2016-08-29 | $28.94 | $29.26 | $28.91 | $29.11 | $20.51 | 408,827 |
| 2016-08-26 | $29.23 | $29.48 | $28.56 | $28.81 | $20.30 | 442,539 |
| 2016-08-25 | $28.69 | $29.24 | $28.69 | $29.14 | $20.53 | 402,943 |
| 2016-08-24 | $28.76 | $28.84 | $28.43 | $28.69 | $20.21 | 414,182 |
| 2016-08-23 | $28.82 | $29.02 | $28.55 | $28.74 | $20.25 | 512,501 |
| 2016-08-22 | $28.09 | $28.80 | $28.09 | $28.76 | $20.26 | 558,284 |
| 2016-08-19 | $28.41 | $28.47 | $28.01 | $28.09 | $19.79 | 398,361 |
| 2016-08-18 | $28.60 | $28.82 | $28.38 | $28.49 | $20.07 | 347,974 |
| 2016-08-17 | $28.38 | $28.62 | $28.14 | $28.60 | $20.15 | 437,184 |
| 2016-08-16 | $29.03 | $29.05 | $28.34 | $28.39 | $20.00 | 338,595 |
| 2016-08-15 | $29.38 | $29.47 | $28.99 | $29.08 | $20.49 | 350,542 |
| 2016-08-12 | $29.12 | $29.56 | $29.12 | $29.29 | $20.64 | 413,808 |
| 2016-08-11 | $29.48 | $29.54 | $28.87 | $29.10 | $20.50 | 374,680 |
| 2016-08-10 | $29.67 | $29.75 | $29.31 | $29.47 | $20.76 | 282,404 |
| 2016-08-09 | $29.63 | $29.63 | $29.44 | $29.58 | $20.84 | 264,246 |
| 2016-08-08 | $29.54 | $29.70 | $29.42 | $29.59 | $20.85 | 348,924 |
| 2016-08-05 | $29.57 | $29.60 | $29.39 | $29.51 | $20.79 | 291,749 |
| 2016-08-04 | $29.58 | $29.68 | $29.41 | $29.54 | $20.81 | 226,603 |
| 2016-08-03 | $29.46 | $29.66 | $29.24 | $29.51 | $20.79 | 448,400 |
| 2016-08-02 | $29.89 | $30.06 | $29.35 | $29.52 | $20.80 | 552,755 |
| 2016-08-01 | $30.09 | $30.37 | $29.81 | $29.92 | $21.08 | 549,738 |
| 2016-07-29 | $29.99 | $30.45 | $29.37 | $30.41 | $21.42 | 625,334 |
| 2016-07-28 | $29.90 | $30.42 | $29.81 | $30.28 | $21.33 | 586,413 |
| 2016-07-27 | $29.93 | $30.08 | $29.65 | $29.89 | $21.06 | 853,740 |
| 2016-07-26 | $29.98 | $29.99 | $29.73 | $29.89 | $21.06 | 368,628 |
| 2016-07-25 | $29.69 | $29.92 | $29.55 | $29.90 | $21.07 | 1,017,247 |
| 2016-07-22 | $29.04 | $29.70 | $29.04 | $29.63 | $20.88 | 800,040 |
| 2016-07-21 | $28.68 | $29.04 | $28.56 | $28.98 | $20.42 | 550,597 |
| 2016-07-20 | $28.53 | $28.93 | $28.45 | $28.78 | $20.28 | 485,751 |
| 2016-07-19 | $28.39 | $28.60 | $28.24 | $28.59 | $20.14 | 387,044 |
| 2016-07-18 | $28.30 | $28.51 | $28.30 | $28.41 | $20.02 | 277,422 |
| 2016-07-15 | $28.45 | $28.58 | $28.18 | $28.36 | $19.98 | 290,399 |
| 2016-07-14 | $28.60 | $28.67 | $28.27 | $28.49 | $20.07 | 279,748 |
| 2016-07-13 | $28.49 | $28.73 | $28.39 | $28.71 | $20.23 | 358,280 |
| 2016-07-12 | $28.32 | $28.43 | $28.13 | $28.35 | $19.97 | 528,997 |
| 2016-07-11 | $28.16 | $28.55 | $27.94 | $28.42 | $20.02 | 465,799 |
| 2016-07-08 | $27.91 | $28.22 | $27.83 | $28.17 | $19.85 | 468,484 |
| 2016-07-07 | $27.89 | $28.00 | $27.48 | $27.74 | $19.54 | 633,118 |
| 2016-07-06 | $27.99 | $28.14 | $27.77 | $27.97 | $19.71 | 271,358 |
| 2016-07-05 | $27.71 | $28.18 | $27.71 | $28.06 | $19.77 | 360,499 |
| 2016-07-01 | $28.14 | $28.28 | $27.83 | $28.07 | $19.58 | 352,237 |
| 2016-06-30 | $27.88 | $28.03 | $27.68 | $28.03 | $19.55 | 431,642 |
| 2016-06-29 | $27.71 | $28.05 | $27.71 | $27.85 | $19.42 | 268,644 |
| 2016-06-28 | $27.27 | $27.66 | $27.13 | $27.58 | $19.23 | 282,106 |
| 2016-06-27 | $26.70 | $27.11 | $26.43 | $27.01 | $18.84 | 485,462 |
| 2016-06-24 | $26.50 | $26.98 | $26.22 | $26.83 | $18.71 | 559,932 |
| 2016-06-23 | $26.83 | $27.00 | $26.83 | $26.87 | $18.74 | 366,086 |
| 2016-06-22 | $27.11 | $27.17 | $26.70 | $26.79 | $18.68 | 371,150 |
| 2016-06-21 | $27.28 | $27.28 | $27.03 | $27.05 | $18.86 | 439,564 |
| 2016-06-20 | $27.21 | $27.41 | $27.12 | $27.16 | $18.94 | 247,285 |
| 2016-06-17 | $27.02 | $27.23 | $26.84 | $27.04 | $18.86 | 789,565 |
| 2016-06-16 | $26.91 | $27.12 | $26.75 | $27.07 | $18.88 | 460,001 |
| 2016-06-15 | $26.84 | $27.17 | $26.84 | $27.03 | $18.85 | 596,310 |
| 2016-06-14 | $26.77 | $26.88 | $26.29 | $26.88 | $18.75 | 1,362,491 |
| 2016-06-13 | $26.34 | $27.10 | $25.95 | $26.40 | $18.41 | 1,688,643 |
| 2016-06-10 | $26.10 | $26.17 | $25.58 | $25.72 | $17.94 | 1,164,137 |
| 2016-06-09 | $27.29 | $27.62 | $26.03 | $26.16 | $18.24 | 3,170,158 |
| 2016-06-08 | $27.83 | $30.00 | $27.18 | $27.39 | $19.10 | 1,243,434 |
| 2016-06-07 | $27.69 | $27.89 | $27.63 | $27.83 | $19.41 | 336,236 |
| 2016-06-06 | $27.77 | $27.97 | $27.46 | $27.62 | $19.26 | 235,131 |
| 2016-06-03 | $27.64 | $27.89 | $27.54 | $27.83 | $19.41 | 294,929 |
| 2016-06-02 | $27.10 | $27.53 | $27.10 | $27.49 | $19.17 | 315,894 |
| 2016-06-01 | $26.85 | $27.21 | $26.82 | $27.21 | $18.98 | 271,638 |
| 2016-05-31 | $27.09 | $27.09 | $26.80 | $26.87 | $18.74 | 455,799 |
| 2016-05-27 | $26.88 | $27.28 | $26.88 | $27.13 | $18.92 | 283,047 |
| 2016-05-26 | $26.79 | $26.97 | $26.67 | $26.96 | $18.80 | 306,270 |
| 2016-05-25 | $27.08 | $27.08 | $26.73 | $26.81 | $18.70 | 352,464 |
| 2016-05-24 | $26.96 | $27.28 | $26.89 | $27.14 | $18.93 | 661,562 |
| 2016-05-23 | $26.74 | $26.82 | $26.42 | $26.80 | $18.69 | 509,415 |
| 2016-05-20 | $26.42 | $26.69 | $26.23 | $26.67 | $18.60 | 437,905 |
| 2016-05-19 | $26.10 | $26.36 | $25.66 | $26.32 | $18.35 | 438,879 |
| 2016-05-18 | $26.60 | $26.67 | $25.93 | $26.25 | $18.31 | 649,149 |
| 2016-05-17 | $27.43 | $27.43 | $26.44 | $26.65 | $18.59 | 843,591 |
| 2016-05-16 | $27.01 | $27.56 | $27.00 | $27.44 | $19.14 | 778,670 |
| 2016-05-13 | $27.79 | $27.79 | $26.97 | $27.04 | $18.86 | 725,437 |
| 2016-05-12 | $27.80 | $28.02 | $27.56 | $27.98 | $19.51 | 510,634 |
| 2016-05-11 | $28.18 | $28.26 | $27.58 | $27.77 | $19.37 | 357,926 |
| 2016-05-10 | $28.51 | $28.65 | $28.19 | $28.34 | $19.76 | 267,319 |
| 2016-05-09 | $28.19 | $28.50 | $28.16 | $28.33 | $19.76 | 334,002 |
| 2016-05-06 | $28.02 | $28.22 | $27.68 | $28.22 | $19.68 | 436,630 |
| 2016-05-05 | $27.94 | $28.07 | $27.77 | $28.04 | $19.55 | 324,839 |
| 2016-05-04 | $27.29 | $28.08 | $27.22 | $27.95 | $19.49 | 286,192 |
| 2016-05-03 | $27.37 | $27.45 | $27.15 | $27.38 | $19.09 | 278,753 |
| 2016-05-02 | $27.05 | $27.62 | $26.64 | $27.53 | $19.20 | 382,103 |
| 2016-04-29 | $27.41 | $27.41 | $27.00 | $27.23 | $18.99 | 544,106 |
| 2016-04-28 | $27.35 | $27.62 | $27.35 | $27.47 | $19.16 | 190,311 |
| 2016-04-27 | $27.37 | $27.57 | $27.17 | $27.55 | $19.21 | 235,456 |
| 2016-04-26 | $27.33 | $27.60 | $27.14 | $27.48 | $19.16 | 369,859 |
| 2016-04-25 | $26.90 | $27.29 | $26.83 | $27.29 | $19.03 | 473,821 |
| 2016-04-22 | $27.29 | $27.45 | $27.06 | $27.08 | $18.88 | 499,886 |
| 2016-04-21 | $27.40 | $27.66 | $27.05 | $27.22 | $18.98 | 342,426 |
| 2016-04-20 | $28.12 | $28.12 | $27.38 | $27.38 | $19.09 | 247,341 |
| 2016-04-19 | $28.12 | $28.23 | $27.98 | $28.15 | $19.63 | 135,756 |
| 2016-04-18 | $28.25 | $28.29 | $28.00 | $28.12 | $19.61 | 175,414 |
| 2016-04-15 | $28.01 | $28.38 | $28.00 | $28.25 | $19.70 | 272,020 |
| 2016-04-14 | $28.13 | $28.13 | $27.73 | $27.99 | $19.52 | 405,180 |
| 2016-04-13 | $28.20 | $28.20 | $27.88 | $28.14 | $19.62 | 545,651 |
| 2016-04-12 | $27.52 | $28.08 | $27.45 | $28.06 | $19.57 | 494,707 |
| 2016-04-11 | $27.43 | $27.67 | $27.27 | $27.48 | $19.16 | 419,423 |
| 2016-04-08 | $27.41 | $27.53 | $27.27 | $27.42 | $19.12 | 386,184 |
| 2016-04-07 | $27.42 | $27.45 | $27.10 | $27.31 | $19.05 | 565,294 |
| 2016-04-06 | $27.30 | $27.73 | $27.21 | $27.55 | $19.21 | 876,480 |
| 2016-04-05 | $27.60 | $27.73 | $27.33 | $27.38 | $19.09 | 585,822 |
| 2016-04-04 | $27.67 | $27.80 | $27.59 | $27.73 | $19.34 | 498,785 |
| 2016-04-01 | $27.83 | $27.95 | $27.61 | $27.91 | $19.26 | 573,255 |
| 2016-03-31 | $27.67 | $27.73 | $27.40 | $27.71 | $19.13 | 574,324 |
| 2016-03-30 | $27.58 | $27.81 | $27.51 | $27.67 | $19.10 | 413,206 |
| 2016-03-29 | $27.04 | $27.53 | $27.03 | $27.50 | $18.98 | 781,106 |
| 2016-03-28 | $26.80 | $27.05 | $26.62 | $27.05 | $18.67 | 903,074 |
| 2016-03-24 | $26.91 | $26.91 | $26.67 | $26.72 | $18.44 | 429,490 |
| 2016-03-23 | $27.29 | $27.32 | $26.77 | $26.99 | $18.63 | 444,871 |
| 2016-03-22 | $27.11 | $27.29 | $27.02 | $27.20 | $18.77 | 371,848 |
| 2016-03-21 | $27.71 | $27.78 | $27.08 | $27.14 | $18.73 | 456,924 |
| 2016-03-18 | $28.17 | $28.32 | $27.78 | $27.78 | $19.17 | 675,330 |
| 2016-03-17 | $28.00 | $28.23 | $27.86 | $28.11 | $19.40 | 541,712 |
| 2016-03-16 | $27.52 | $27.99 | $27.49 | $27.90 | $19.26 | 225,069 |
| 2016-03-15 | $27.64 | $27.71 | $27.47 | $27.67 | $19.10 | 212,224 |
| 2016-03-14 | $27.77 | $27.85 | $27.56 | $27.75 | $19.15 | 190,544 |
| 2016-03-11 | $27.52 | $27.80 | $27.44 | $27.78 | $19.17 | 424,854 |
| 2016-03-10 | $27.59 | $27.78 | $26.93 | $27.23 | $18.79 | 151,820 |
| 2016-03-09 | $27.35 | $27.74 | $27.29 | $27.50 | $18.98 | 135,278 |
| 2016-03-08 | $27.71 | $27.71 | $27.20 | $27.31 | $18.85 | 273,033 |
| 2016-03-07 | $27.49 | $27.78 | $27.42 | $27.78 | $19.17 | 261,019 |
| 2016-03-04 | $27.45 | $27.63 | $27.29 | $27.63 | $19.07 | 297,897 |
| 2016-03-03 | $27.73 | $27.89 | $27.44 | $27.48 | $18.97 | 514,371 |
| 2016-03-02 | $27.46 | $27.71 | $27.46 | $27.68 | $19.11 | 401,268 |
| 2016-03-01 | $27.10 | $27.54 | $27.03 | $27.54 | $19.01 | 365,871 |
| 2016-02-29 | $27.07 | $27.39 | $26.89 | $26.92 | $18.58 | 379,748 |
| 2016-02-26 | $27.52 | $27.68 | $27.04 | $27.04 | $18.66 | 327,083 |
| 2016-02-25 | $27.26 | $27.52 | $27.21 | $27.52 | $18.99 | 307,856 |
| 2016-02-24 | $26.77 | $27.14 | $26.50 | $27.11 | $18.71 | 399,637 |
| 2016-02-23 | $26.96 | $27.23 | $26.74 | $26.93 | $18.59 | 481,244 |
| 2016-02-22 | $27.00 | $27.39 | $26.88 | $26.98 | $18.62 | 758,603 |
| 2016-02-19 | $26.60 | $26.79 | $26.45 | $26.73 | $18.45 | 617,474 |
| 2016-02-18 | $26.52 | $26.72 | $26.26 | $26.64 | $18.39 | 720,913 |
| 2016-02-17 | $26.55 | $26.89 | $26.43 | $26.48 | $18.28 | 975,614 |
| 2016-02-16 | $26.46 | $26.62 | $26.15 | $26.44 | $18.25 | 572,392 |
| 2016-02-12 | $26.07 | $26.30 | $25.86 | $26.25 | $18.12 | 558,675 |
| 2016-02-11 | $25.84 | $26.15 | $25.68 | $25.87 | $17.86 | 585,782 |
| 2016-02-10 | $26.45 | $26.92 | $26.14 | $26.15 | $18.05 | 732,476 |
| 2016-02-09 | $26.18 | $26.57 | $26.01 | $26.35 | $18.19 | 532,102 |
| 2016-02-08 | $26.84 | $26.84 | $25.97 | $26.53 | $18.31 | 739,792 |
| 2016-02-05 | $27.08 | $27.62 | $26.84 | $26.99 | $18.63 | 950,028 |
| 2016-02-04 | $26.97 | $27.38 | $26.84 | $27.21 | $18.78 | 858,104 |
| 2016-02-03 | $26.87 | $27.21 | $26.68 | $27.10 | $18.70 | 773,134 |
| 2016-02-02 | $26.59 | $26.72 | $26.32 | $26.66 | $18.40 | 716,158 |
| 2016-02-01 | $26.37 | $26.91 | $26.21 | $26.71 | $18.44 | 596,426 |
| 2016-01-29 | $25.68 | $26.53 | $25.57 | $26.50 | $18.29 | 760,793 |
| 2016-01-28 | $25.76 | $25.91 | $25.39 | $25.48 | $17.59 | 324,402 |
| 2016-01-27 | $25.80 | $25.82 | $25.37 | $25.60 | $17.67 | 479,299 |
| 2016-01-26 | $25.41 | $25.83 | $25.37 | $25.83 | $17.83 | 770,083 |
| 2016-01-25 | $25.37 | $25.72 | $25.14 | $25.24 | $17.42 | 602,626 |
| 2016-01-22 | $24.96 | $25.50 | $24.65 | $25.43 | $17.55 | 817,784 |
| 2016-01-21 | $24.82 | $25.18 | $24.48 | $24.69 | $17.04 | 640,922 |
| 2016-01-20 | $24.36 | $24.95 | $23.75 | $24.63 | $17.00 | 722,356 |
| 2016-01-19 | $24.50 | $24.88 | $24.39 | $24.73 | $17.07 | 481,481 |
| 2016-01-15 | $23.89 | $24.33 | $23.79 | $24.29 | $16.77 | 867,141 |
| 2016-01-14 | $24.65 | $24.83 | $24.27 | $24.39 | $16.83 | 685,859 |
| 2016-01-13 | $25.00 | $25.06 | $24.50 | $24.58 | $16.97 | 840,372 |
| 2016-01-12 | $25.47 | $25.47 | $24.76 | $24.92 | $17.20 | 710,320 |
| 2016-01-11 | $25.10 | $25.44 | $25.00 | $25.20 | $17.39 | 428,381 |
| 2016-01-08 | $25.83 | $25.98 | $25.05 | $25.08 | $17.31 | 797,551 |
| 2016-01-07 | $25.51 | $25.80 | $25.40 | $25.67 | $17.72 | 926,338 |
| 2016-01-06 | $25.66 | $26.21 | $25.57 | $26.10 | $18.01 | 1,027,480 |
| 2016-01-05 | $24.90 | $25.94 | $24.90 | $25.88 | $17.86 | 1,300,679 |
| 2016-01-04 | $25.40 | $25.43 | $24.77 | $24.86 | $17.16 | 957,702 |
| 2015-12-31 | $26.26 | $26.32 | $25.88 | $25.93 | $17.70 | 731,357 |
| 2015-12-30 | $26.34 | $26.52 | $26.15 | $26.26 | $17.93 | 475,427 |
| 2015-12-29 | $26.00 | $26.40 | $25.94 | $26.40 | $18.02 | 413,820 |
| 2015-12-28 | $25.68 | $25.89 | $25.52 | $25.86 | $17.66 | 1,323,965 |
| 2015-12-24 | $25.69 | $25.84 | $25.60 | $25.74 | $17.57 | 191,795 |
| 2015-12-23 | $25.59 | $25.70 | $25.51 | $25.70 | $17.55 | 386,334 |
| 2015-12-22 | $25.57 | $25.79 | $25.49 | $25.51 | $17.42 | 496,016 |
| 2015-12-21 | $25.62 | $25.66 | $25.16 | $25.51 | $17.42 | 451,016 |
| 2015-12-18 | $26.01 | $26.01 | $25.44 | $25.45 | $17.38 | 1,257,700 |
| 2015-12-17 | $26.11 | $26.32 | $25.89 | $26.00 | $17.75 | 561,274 |
| 2015-12-16 | $26.08 | $26.43 | $25.91 | $26.29 | $17.95 | 527,250 |
| 2015-12-15 | $25.74 | $26.05 | $25.74 | $25.95 | $17.72 | 364,591 |
| 2015-12-14 | $25.57 | $25.76 | $25.32 | $25.58 | $17.46 | 363,480 |
| 2015-12-11 | $25.40 | $25.71 | $25.33 | $25.61 | $17.48 | 422,106 |
| 2015-12-10 | $26.00 | $26.12 | $25.66 | $25.73 | $17.57 | 323,329 |
| 2015-12-09 | $26.06 | $26.32 | $25.86 | $25.99 | $17.74 | 339,668 |
| 2015-12-08 | $25.95 | $26.36 | $25.92 | $26.16 | $17.86 | 239,008 |
| 2015-12-07 | $26.09 | $26.13 | $25.83 | $26.06 | $17.79 | 294,097 |
| 2015-12-04 | $25.94 | $26.45 | $25.88 | $26.16 | $17.86 | 342,187 |
| 2015-12-03 | $26.33 | $26.34 | $25.84 | $25.87 | $17.66 | 404,118 |
| 2015-12-02 | $27.23 | $27.28 | $26.37 | $26.44 | $18.05 | 346,521 |
| 2015-12-01 | $26.98 | $27.21 | $26.98 | $27.17 | $18.55 | 326,622 |
| 2015-11-30 | $27.15 | $27.25 | $26.83 | $26.91 | $18.37 | 463,073 |
| 2015-11-27 | $26.88 | $27.19 | $26.84 | $27.07 | $18.48 | 201,794 |
| 2015-11-25 | $26.77 | $26.95 | $26.63 | $26.89 | $18.36 | 255,095 |
| 2015-11-24 | $26.45 | $26.78 | $26.27 | $26.75 | $18.26 | 346,621 |
| 2015-11-23 | $26.51 | $26.77 | $26.46 | $26.61 | $18.17 | 246,094 |
| 2015-11-20 | $26.36 | $26.63 | $26.20 | $26.57 | $18.14 | 334,630 |
| 2015-11-19 | $26.13 | $26.38 | $26.08 | $26.18 | $17.87 | 276,258 |
| 2015-11-18 | $25.92 | $26.16 | $25.73 | $26.13 | $17.84 | 251,474 |
| 2015-11-17 | $25.75 | $26.06 | $25.61 | $25.86 | $17.66 | 378,385 |
| 2015-11-16 | $25.43 | $25.83 | $25.26 | $25.83 | $17.64 | 338,336 |
| 2015-11-13 | $25.86 | $26.02 | $25.38 | $25.39 | $17.33 | 326,500 |
| 2015-11-12 | $25.99 | $26.15 | $25.83 | $25.88 | $17.67 | 356,647 |
| 2015-11-11 | $26.09 | $26.26 | $25.98 | $26.10 | $17.82 | 183,648 |
| 2015-11-10 | $25.73 | $26.14 | $25.73 | $26.07 | $17.80 | 422,418 |
| 2015-11-09 | $26.22 | $26.43 | $25.60 | $25.71 | $17.55 | 457,345 |
| 2015-11-06 | $26.31 | $26.42 | $25.93 | $26.41 | $18.03 | 612,339 |
| 2015-11-05 | $26.28 | $26.75 | $26.11 | $26.74 | $18.26 | 339,443 |
| 2015-11-04 | $26.42 | $26.55 | $26.17 | $26.26 | $17.93 | 317,413 |
| 2015-11-03 | $26.62 | $26.66 | $26.32 | $26.36 | $18.00 | 387,605 |
| 2015-11-02 | $26.44 | $26.77 | $26.36 | $26.72 | $18.24 | 438,945 |
| 2015-10-30 | $26.44 | $26.73 | $26.31 | $26.41 | $18.03 | 511,333 |
| 2015-10-29 | $26.36 | $26.53 | $26.26 | $26.36 | $18.00 | 258,987 |
| 2015-10-28 | $26.24 | $26.57 | $25.94 | $26.53 | $18.11 | 423,123 |
| 2015-10-27 | $26.27 | $26.39 | $25.89 | $26.26 | $17.93 | 301,774 |
| 2015-10-26 | $26.34 | $26.44 | $26.07 | $26.29 | $17.95 | 385,928 |
| 2015-10-23 | $26.45 | $26.63 | $26.06 | $26.31 | $17.96 | 449,902 |
| 2015-10-22 | $26.10 | $26.46 | $26.00 | $26.39 | $18.02 | 352,181 |
| 2015-10-21 | $26.15 | $26.32 | $25.97 | $26.00 | $17.75 | 210,805 |
| 2015-10-20 | $25.99 | $26.26 | $25.95 | $26.14 | $17.85 | 336,009 |
| 2015-10-19 | $25.76 | $26.10 | $25.76 | $26.09 | $17.81 | 303,384 |
| 2015-10-16 | $25.60 | $25.83 | $25.48 | $25.82 | $17.63 | 228,008 |
| 2015-10-15 | $25.30 | $25.58 | $25.06 | $25.58 | $17.46 | 201,419 |
| 2015-10-14 | $25.43 | $25.52 | $25.18 | $25.21 | $17.21 | 491,290 |
| 2015-10-13 | $25.55 | $25.75 | $25.29 | $25.39 | $17.33 | 281,081 |
| 2015-10-12 | $25.42 | $25.72 | $25.39 | $25.62 | $17.49 | 521,424 |
| 2015-10-09 | $25.35 | $25.46 | $25.20 | $25.33 | $17.29 | 333,194 |
| 2015-10-08 | $25.00 | $25.36 | $24.91 | $25.35 | $17.31 | 334,106 |
| 2015-10-07 | $24.58 | $25.03 | $24.45 | $25.03 | $17.09 | 667,606 |
| 2015-10-06 | $24.38 | $24.53 | $24.21 | $24.46 | $16.70 | 620,260 |
| 2015-10-05 | $23.94 | $24.41 | $23.91 | $24.40 | $16.66 | 500,628 |
| 2015-10-02 | $23.50 | $23.94 | $23.23 | $23.85 | $16.28 | 575,372 |
| 2015-10-01 | $23.90 | $24.00 | $23.56 | $23.90 | $16.13 | 604,390 |
| 2015-09-30 | $23.90 | $24.18 | $23.69 | $23.81 | $16.07 | 1,055,646 |
| 2015-09-29 | $23.76 | $23.85 | $23.56 | $23.69 | $15.99 | 982,969 |
| 2015-09-28 | $23.90 | $24.04 | $23.46 | $23.68 | $15.98 | 418,647 |
| 2015-09-25 | $23.77 | $24.20 | $23.61 | $24.04 | $16.23 | 513,270 |
| 2015-09-24 | $23.95 | $24.22 | $23.40 | $23.65 | $15.96 | 659,497 |
| 2015-09-23 | $24.02 | $24.16 | $23.65 | $24.01 | $16.21 | 624,276 |
| 2015-09-22 | $24.15 | $24.36 | $23.89 | $23.93 | $16.15 | 466,209 |
| 2015-09-21 | $24.19 | $24.47 | $24.12 | $24.30 | $16.40 | 342,078 |
| 2015-09-18 | $23.89 | $24.41 | $23.82 | $24.08 | $16.25 | 761,710 |
| 2015-09-17 | $23.95 | $24.66 | $23.83 | $24.17 | $16.32 | 467,003 |
| 2015-09-16 | $23.65 | $24.10 | $23.65 | $24.02 | $16.21 | 277,331 |
| 2015-09-15 | $23.46 | $23.68 | $23.30 | $23.59 | $15.92 | 273,729 |
| 2015-09-14 | $23.53 | $23.61 | $23.38 | $23.41 | $15.80 | 454,311 |
| 2015-09-11 | $22.97 | $23.51 | $22.95 | $23.51 | $15.87 | 325,602 |
| 2015-09-10 | $22.91 | $23.29 | $22.90 | $23.04 | $15.55 | 417,000 |
| 2015-09-09 | $23.45 | $23.45 | $22.91 | $22.93 | $15.48 | 459,456 |
| 2015-09-08 | $23.33 | $23.50 | $23.16 | $23.30 | $15.73 | 494,948 |
| 2015-09-04 | $23.22 | $23.37 | $22.82 | $23.03 | $15.55 | 384,673 |
| 2015-09-03 | $23.75 | $23.92 | $23.43 | $23.50 | $15.86 | 511,777 |
| 2015-09-02 | $23.27 | $23.42 | $23.07 | $23.29 | $15.72 | 419,568 |
| 2015-09-01 | $23.15 | $23.41 | $22.92 | $23.07 | $15.57 | 505,814 |
| 2015-08-31 | $23.91 | $24.06 | $23.49 | $23.51 | $15.87 | 764,210 |
| 2015-08-28 | $24.16 | $24.22 | $23.74 | $23.99 | $16.19 | 971,712 |
| 2015-08-27 | $23.87 | $24.29 | $23.72 | $24.16 | $16.31 | 686,233 |
| 2015-08-26 | $23.91 | $23.99 | $23.39 | $23.94 | $16.16 | 569,235 |
Kite Realty Group Trust (KRG) News Headlines
.jpg)
Here are Thursday's biggest analyst calls: Tesla, Nvidia, Apple, Amazon, eBay, Zoom, JetBlue, BJ's & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com April 18, 2024Recent Kite Realty Group Trust (KRG) News
Similar Companies to Kite Realty Group Trust (KRG) in the REIT-Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Simon Property Group Inc | SPG | REIT-Retail | Real Estate | 50,462 |
| Regency Centers Corporation | REG | REIT-Retail | Real Estate | 7,000 |
| Federal Realty Investment Trust | FRT | REIT-Retail | Real Estate | 5,870 |
| Kimco Realty Corp | KIM | REIT-Retail | Real Estate | 3,200 |
| Brixmor Property Group Inc | BRX | REIT-Retail | Real Estate | 2,069 |
| Taubman Centers Inc | TCO | REIT-Retail | Real Estate | 850 |
| Macerich Company | MAC | REIT-Retail | Real Estate | 716 |
| SITE Centers Corp | SITC | REIT-Retail | Real Estate | 570 |
| Tanger Factory Outlet Centers Inc | SKT | REIT-Retail | Real Estate | 262 |
| Weingarten Realty Investors | WRI | REIT-Retail | Real Estate | 243 |