Kennedy-Wilson Holdings Inc (KW) Exchange: NYSE
Data as of April 26, 2024
$8.50 ($0.04) 0.47%
Kennedy-Wilson Holdings Inc - Daily Information
Click for more stock information on Kennedy-Wilson Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $8.53 |
| Previous Close | $8.50 |
| High | $8.67 |
| Low | $8.49 |
| Adjusted Open | $8.53 |
| Previous Adjusted Close | $8.50 |
| Adjusted High | $8.67 |
| Adjusted Low | $8.49 |
About Kennedy-Wilson Holdings Inc (KW)
Kennedy Wilson is a leading global real estate investment company. KW owns, operates and invests in real estate through the company’s balance sheet and through its investment management platform. KW focuses on multifamily and office properties located in the Western U.S., U.K. and Ireland.
Invest in Kennedy-Wilson Holdings Inc (KW)
Historical Stock Data for Kennedy-Wilson Holdings Inc (KW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $8.53 | $8.67 | $8.49 | $8.50 | $8.50 | 537,686 |
| 2024-04-25 | $8.42 | $8.51 | $8.40 | $8.46 | $8.46 | 889,990 |
| 2024-04-24 | $8.51 | $8.60 | $8.33 | $8.49 | $8.49 | 1,110,027 |
| 2024-04-23 | $8.50 | $8.76 | $8.50 | $8.58 | $8.58 | 1,302,639 |
| 2024-04-22 | $8.51 | $8.58 | $8.42 | $8.52 | $8.52 | 994,822 |
| 2024-04-19 | $8.33 | $8.58 | $8.33 | $8.50 | $8.50 | 1,388,528 |
| 2024-04-18 | $8.28 | $8.39 | $8.24 | $8.38 | $8.38 | 1,352,514 |
| 2024-04-17 | $8.17 | $8.35 | $8.16 | $8.21 | $8.21 | 1,162,690 |
| 2024-04-16 | $8.07 | $8.24 | $8.02 | $8.09 | $8.09 | 1,017,381 |
| 2024-04-15 | $8.34 | $8.53 | $8.05 | $8.18 | $8.18 | 1,408,370 |
| 2024-04-12 | $8.50 | $8.62 | $8.30 | $8.35 | $8.35 | 1,074,108 |
| 2024-04-11 | $8.54 | $8.60 | $8.32 | $8.49 | $8.49 | 1,014,776 |
| 2024-04-10 | $8.56 | $8.58 | $8.27 | $8.49 | $8.49 | 1,442,824 |
| 2024-04-09 | $8.47 | $8.94 | $8.47 | $8.91 | $8.91 | 1,306,737 |
| 2024-04-08 | $8.33 | $8.48 | $8.28 | $8.45 | $8.45 | 935,876 |
| 2024-04-05 | $8.38 | $8.46 | $8.20 | $8.24 | $8.24 | 707,785 |
| 2024-04-04 | $8.50 | $8.69 | $8.41 | $8.47 | $8.47 | 950,882 |
| 2024-04-03 | $8.30 | $8.43 | $8.29 | $8.39 | $8.39 | 885,005 |
| 2024-04-02 | $8.37 | $8.51 | $8.15 | $8.34 | $8.34 | 1,509,864 |
| 2024-04-01 | $8.66 | $8.66 | $8.46 | $8.50 | $8.50 | 868,527 |
| 2024-03-28 | $8.40 | $8.61 | $8.40 | $8.58 | $8.58 | 1,217,047 |
| 2024-03-27 | $7.90 | $8.34 | $7.90 | $8.33 | $8.33 | 1,385,619 |
| 2024-03-26 | $8.49 | $8.49 | $8.03 | $8.05 | $7.82 | 1,929,815 |
| 2024-03-25 | $8.32 | $8.51 | $8.32 | $8.41 | $8.17 | 943,028 |
| 2024-03-22 | $8.46 | $8.57 | $8.23 | $8.26 | $8.26 | 1,410,140 |
| 2024-03-21 | $8.42 | $8.59 | $8.31 | $8.48 | $8.48 | 1,149,865 |
| 2024-03-20 | $8.15 | $8.38 | $8.06 | $8.33 | $8.33 | 1,545,905 |
| 2024-03-19 | $8.20 | $8.28 | $8.07 | $8.16 | $8.16 | 1,458,823 |
| 2024-03-18 | $8.34 | $8.46 | $8.18 | $8.24 | $8.24 | 1,329,997 |
| 2024-03-15 | $7.98 | $8.40 | $7.96 | $8.37 | $8.37 | 7,033,751 |
| 2024-03-14 | $8.27 | $8.27 | $7.85 | $8.03 | $8.03 | 2,371,301 |
| 2024-03-13 | $8.21 | $8.49 | $8.16 | $8.30 | $8.30 | 1,540,778 |
| 2024-03-12 | $8.33 | $8.33 | $8.09 | $8.24 | $8.24 | 2,227,288 |
| 2024-03-11 | $8.38 | $8.45 | $8.19 | $8.30 | $8.30 | 2,613,007 |
| 2024-03-08 | $8.67 | $8.80 | $8.47 | $8.48 | $8.48 | 1,851,839 |
| 2024-03-07 | $8.54 | $8.77 | $8.51 | $8.53 | $8.53 | 1,360,955 |
| 2024-03-06 | $8.43 | $8.69 | $8.40 | $8.47 | $8.47 | 1,331,149 |
| 2024-03-05 | $8.62 | $8.68 | $8.32 | $8.37 | $8.37 | 1,593,255 |
| 2024-03-04 | $8.73 | $8.74 | $8.51 | $8.70 | $8.70 | 1,586,013 |
| 2024-03-01 | $8.77 | $8.92 | $8.56 | $8.80 | $8.80 | 1,687,716 |
| 2024-02-29 | $8.59 | $8.86 | $8.58 | $8.78 | $8.78 | 1,640,034 |
| 2024-02-28 | $8.41 | $8.68 | $8.30 | $8.44 | $8.44 | 1,495,299 |
| 2024-02-27 | $8.45 | $8.69 | $8.30 | $8.52 | $8.52 | 2,081,570 |
| 2024-02-26 | $9.27 | $9.27 | $8.41 | $8.45 | $8.45 | 2,811,629 |
| 2024-02-23 | $9.53 | $9.60 | $9.34 | $9.34 | $9.34 | 2,121,977 |
| 2024-02-22 | $9.82 | $10.00 | $9.32 | $9.52 | $9.52 | 2,040,872 |
| 2024-02-21 | $10.12 | $10.20 | $10.05 | $10.13 | $10.13 | 790,666 |
| 2024-02-20 | $10.07 | $10.25 | $9.92 | $10.17 | $10.17 | 1,099,075 |
| 2024-02-16 | $10.06 | $10.24 | $10.06 | $10.13 | $10.13 | 778,606 |
| 2024-02-15 | $10.14 | $10.37 | $10.14 | $10.25 | $10.25 | 1,143,721 |
| 2024-02-14 | $9.75 | $9.99 | $9.72 | $9.98 | $9.98 | 1,060,476 |
| 2024-02-13 | $9.90 | $10.20 | $9.65 | $9.71 | $9.71 | 1,368,920 |
| 2024-02-12 | $10.02 | $10.38 | $10.02 | $10.34 | $10.34 | 942,184 |
| 2024-02-09 | $9.82 | $10.01 | $9.77 | $9.97 | $9.97 | 913,301 |
| 2024-02-08 | $9.54 | $9.87 | $9.50 | $9.82 | $9.82 | 917,857 |
| 2024-02-07 | $9.85 | $9.85 | $9.47 | $9.56 | $9.56 | 1,296,187 |
| 2024-02-06 | $9.69 | $9.90 | $9.57 | $9.76 | $9.76 | 1,183,723 |
| 2024-02-05 | $9.92 | $10.09 | $9.72 | $9.72 | $9.72 | 1,250,322 |
| 2024-02-02 | $10.11 | $10.20 | $9.94 | $10.11 | $10.11 | 1,000,388 |
| 2024-02-01 | $10.43 | $10.43 | $10.04 | $10.30 | $10.30 | 1,269,980 |
| 2024-01-31 | $10.98 | $10.98 | $10.41 | $10.45 | $10.45 | 2,853,189 |
| 2024-01-30 | $10.98 | $11.06 | $10.85 | $10.95 | $10.95 | 637,553 |
| 2024-01-29 | $10.90 | $11.07 | $10.81 | $11.05 | $11.05 | 599,155 |
| 2024-01-26 | $11.19 | $11.29 | $10.92 | $10.92 | $10.92 | 680,507 |
| 2024-01-25 | $11.22 | $11.27 | $10.97 | $11.12 | $11.12 | 858,250 |
| 2024-01-24 | $11.37 | $11.40 | $10.98 | $11.04 | $11.04 | 782,083 |
| 2024-01-23 | $11.63 | $11.76 | $11.13 | $11.25 | $11.25 | 1,213,575 |
| 2024-01-22 | $11.32 | $11.52 | $11.22 | $11.48 | $11.48 | 1,030,956 |
| 2024-01-19 | $10.93 | $11.19 | $10.82 | $11.19 | $11.19 | 1,142,677 |
| 2024-01-18 | $11.11 | $11.13 | $10.66 | $10.91 | $10.91 | 1,050,722 |
| 2024-01-17 | $11.31 | $11.31 | $10.84 | $11.00 | $11.00 | 1,255,025 |
| 2024-01-16 | $11.71 | $11.81 | $11.53 | $11.55 | $11.55 | 881,858 |
| 2024-01-12 | $11.82 | $12.02 | $11.70 | $11.82 | $11.82 | 780,851 |
| 2024-01-11 | $11.50 | $11.65 | $11.36 | $11.64 | $11.64 | 917,181 |
| 2024-01-10 | $11.70 | $11.71 | $11.56 | $11.61 | $11.61 | 749,629 |
| 2024-01-09 | $11.79 | $11.79 | $11.66 | $11.71 | $11.71 | 929,282 |
| 2024-01-08 | $11.67 | $12.05 | $11.64 | $11.97 | $11.97 | 807,326 |
| 2024-01-05 | $11.76 | $12.04 | $11.67 | $11.73 | $11.73 | 794,431 |
| 2024-01-04 | $11.91 | $12.03 | $11.83 | $11.90 | $11.90 | 1,000,705 |
| 2024-01-03 | $12.29 | $12.29 | $11.91 | $12.00 | $12.00 | 1,118,584 |
| 2024-01-02 | $12.31 | $12.74 | $12.20 | $12.49 | $12.49 | 1,144,635 |
| 2023-12-29 | $12.40 | $12.46 | $12.34 | $12.38 | $12.38 | 962,656 |
| 2023-12-28 | $12.33 | $12.54 | $12.30 | $12.48 | $12.48 | 684,803 |
| 2023-12-27 | $12.60 | $12.67 | $12.49 | $12.56 | $12.32 | 661,976 |
| 2023-12-26 | $12.59 | $12.61 | $12.42 | $12.58 | $12.34 | 577,346 |
| 2023-12-22 | $12.47 | $12.59 | $12.36 | $12.52 | $12.52 | 984,423 |
| 2023-12-21 | $12.48 | $12.53 | $12.28 | $12.45 | $12.45 | 1,415,237 |
| 2023-12-20 | $12.41 | $12.67 | $12.34 | $12.38 | $12.38 | 1,512,686 |
| 2023-12-19 | $12.44 | $12.57 | $12.36 | $12.44 | $12.44 | 1,328,458 |
| 2023-12-18 | $12.81 | $12.81 | $12.35 | $12.36 | $12.36 | 1,510,571 |
| 2023-12-15 | $13.13 | $13.24 | $12.69 | $12.69 | $12.69 | 6,601,959 |
| 2023-12-14 | $12.84 | $13.27 | $12.84 | $13.13 | $13.13 | 1,670,804 |
| 2023-12-13 | $11.83 | $12.59 | $11.76 | $12.51 | $12.51 | 1,872,822 |
| 2023-12-12 | $11.77 | $11.89 | $11.59 | $11.79 | $11.79 | 1,094,390 |
| 2023-12-11 | $11.90 | $11.99 | $11.81 | $11.83 | $11.83 | 1,095,133 |
| 2023-12-08 | $11.89 | $12.02 | $11.69 | $11.85 | $11.85 | 1,311,309 |
| 2023-12-07 | $12.09 | $12.11 | $11.85 | $11.94 | $11.94 | 1,191,749 |
| 2023-12-06 | $12.07 | $12.29 | $11.98 | $12.02 | $12.02 | 659,492 |
| 2023-12-05 | $12.10 | $12.11 | $11.90 | $12.01 | $12.01 | 841,155 |
| 2023-12-04 | $11.66 | $12.13 | $11.65 | $12.10 | $12.10 | 1,060,444 |
| 2023-12-01 | $11.31 | $11.84 | $11.30 | $11.76 | $11.76 | 1,468,929 |
| 2023-11-30 | $11.51 | $11.51 | $11.19 | $11.35 | $11.35 | 1,851,466 |
| 2023-11-29 | $11.65 | $11.87 | $11.36 | $11.38 | $11.38 | 1,154,601 |
| 2023-11-28 | $11.38 | $11.50 | $11.22 | $11.48 | $11.48 | 641,882 |
| 2023-11-27 | $11.47 | $11.57 | $11.34 | $11.40 | $11.40 | 659,494 |
| 2023-11-24 | $11.40 | $11.56 | $11.37 | $11.54 | $11.54 | 264,568 |
| 2023-11-22 | $11.45 | $11.51 | $11.36 | $11.43 | $11.43 | 499,962 |
| 2023-11-21 | $11.52 | $11.56 | $11.26 | $11.33 | $11.33 | 631,360 |
| 2023-11-20 | $11.57 | $11.66 | $11.51 | $11.60 | $11.60 | 739,542 |
| 2023-11-17 | $11.71 | $11.82 | $11.57 | $11.60 | $11.60 | 899,212 |
| 2023-11-16 | $11.96 | $11.96 | $11.53 | $11.57 | $11.57 | 888,740 |
| 2023-11-15 | $11.85 | $12.05 | $11.83 | $11.96 | $11.96 | 1,222,732 |
| 2023-11-14 | $11.77 | $12.30 | $11.76 | $11.89 | $11.89 | 1,530,479 |
| 2023-11-13 | $11.18 | $11.49 | $11.18 | $11.26 | $11.26 | 1,367,684 |
| 2023-11-10 | $10.98 | $11.31 | $10.78 | $11.29 | $11.29 | 1,541,777 |
| 2023-11-09 | $11.14 | $11.18 | $10.68 | $10.94 | $10.94 | 1,930,236 |
| 2023-11-08 | $11.99 | $12.00 | $11.18 | $11.20 | $11.20 | 2,134,503 |
| 2023-11-07 | $11.91 | $12.20 | $11.79 | $11.97 | $11.97 | 3,668,445 |
| 2023-11-06 | $12.60 | $12.60 | $12.17 | $12.33 | $12.33 | 1,221,458 |
| 2023-11-03 | $12.82 | $13.48 | $12.58 | $12.65 | $12.65 | 1,748,591 |
| 2023-11-02 | $12.57 | $12.63 | $11.91 | $12.36 | $12.36 | 2,048,636 |
| 2023-11-01 | $12.83 | $12.99 | $12.70 | $12.90 | $12.90 | 835,099 |
| 2023-10-31 | $12.87 | $12.94 | $12.64 | $12.87 | $12.87 | 792,108 |
| 2023-10-30 | $12.94 | $13.10 | $12.70 | $12.77 | $12.77 | 915,850 |
| 2023-10-27 | $13.13 | $13.22 | $12.70 | $12.76 | $12.76 | 930,661 |
| 2023-10-26 | $13.09 | $13.25 | $13.00 | $13.11 | $13.11 | 553,723 |
| 2023-10-25 | $13.02 | $13.08 | $12.91 | $13.01 | $13.01 | 692,058 |
| 2023-10-24 | $13.10 | $13.24 | $13.02 | $13.14 | $13.14 | 497,734 |
| 2023-10-23 | $13.06 | $13.24 | $12.80 | $12.98 | $12.98 | 1,128,759 |
| 2023-10-20 | $13.23 | $13.40 | $13.11 | $13.11 | $13.11 | 795,199 |
| 2023-10-19 | $13.39 | $13.56 | $13.16 | $13.17 | $13.17 | 607,836 |
| 2023-10-18 | $13.84 | $13.86 | $13.41 | $13.42 | $13.42 | 804,363 |
| 2023-10-17 | $13.75 | $14.13 | $13.75 | $13.98 | $13.98 | 855,814 |
| 2023-10-16 | $13.74 | $14.04 | $13.68 | $13.91 | $13.91 | 743,695 |
| 2023-10-13 | $14.17 | $14.20 | $13.55 | $13.63 | $13.63 | 613,238 |
| 2023-10-12 | $14.50 | $14.50 | $13.98 | $14.00 | $14.00 | 434,980 |
| 2023-10-11 | $14.18 | $14.45 | $14.18 | $14.44 | $14.44 | 571,218 |
| 2023-10-10 | $13.89 | $14.23 | $13.87 | $14.14 | $14.14 | 711,571 |
| 2023-10-09 | $13.77 | $14.04 | $13.71 | $13.89 | $13.89 | 535,101 |
| 2023-10-06 | $13.76 | $14.14 | $13.64 | $13.84 | $13.84 | 794,231 |
| 2023-10-05 | $13.83 | $14.00 | $13.79 | $13.93 | $13.93 | 758,442 |
| 2023-10-04 | $13.93 | $14.03 | $13.71 | $13.88 | $13.88 | 592,731 |
| 2023-10-03 | $14.25 | $14.28 | $13.79 | $13.92 | $13.92 | 885,923 |
| 2023-10-02 | $14.69 | $14.76 | $14.30 | $14.41 | $14.41 | 824,035 |
| 2023-09-29 | $14.85 | $14.98 | $14.64 | $14.74 | $14.74 | 668,973 |
| 2023-09-28 | $14.77 | $14.89 | $14.58 | $14.66 | $14.66 | 915,962 |
| 2023-09-27 | $14.84 | $15.09 | $14.75 | $14.89 | $14.65 | 657,848 |
| 2023-09-26 | $15.00 | $15.06 | $14.75 | $14.84 | $14.60 | 689,925 |
| 2023-09-25 | $15.09 | $15.29 | $15.00 | $15.18 | $14.94 | 504,028 |
| 2023-09-22 | $15.08 | $15.31 | $15.03 | $15.13 | $14.89 | 655,743 |
| 2023-09-21 | $15.74 | $15.85 | $15.08 | $15.08 | $14.84 | 817,196 |
| 2023-09-20 | $16.20 | $16.21 | $15.77 | $15.77 | $15.52 | 496,691 |
| 2023-09-19 | $16.29 | $16.43 | $16.03 | $16.05 | $15.79 | 722,890 |
| 2023-09-18 | $16.62 | $16.62 | $16.24 | $16.28 | $16.02 | 716,044 |
| 2023-09-15 | $16.37 | $16.63 | $16.33 | $16.54 | $16.27 | 2,267,738 |
| 2023-09-14 | $16.40 | $16.53 | $16.31 | $16.52 | $16.25 | 822,238 |
| 2023-09-13 | $16.37 | $16.39 | $16.12 | $16.19 | $15.93 | 928,049 |
| 2023-09-12 | $16.30 | $16.49 | $16.29 | $16.34 | $16.08 | 570,017 |
| 2023-09-11 | $16.36 | $16.44 | $16.25 | $16.30 | $16.04 | 1,294,897 |
| 2023-09-08 | $16.31 | $16.38 | $16.14 | $16.27 | $16.01 | 524,585 |
| 2023-09-07 | $16.19 | $16.38 | $16.03 | $16.35 | $16.09 | 941,728 |
| 2023-09-06 | $16.17 | $16.27 | $16.04 | $16.22 | $15.96 | 735,670 |
| 2023-09-05 | $15.87 | $16.40 | $15.80 | $16.15 | $15.89 | 945,084 |
| 2023-09-01 | $16.04 | $16.28 | $15.97 | $16.07 | $16.07 | 588,564 |
| 2023-08-31 | $15.93 | $16.06 | $15.89 | $15.97 | $15.97 | 1,601,086 |
| 2023-08-30 | $15.79 | $15.99 | $15.76 | $15.93 | $15.93 | 450,841 |
| 2023-08-29 | $15.70 | $15.81 | $15.58 | $15.74 | $15.74 | 552,449 |
| 2023-08-28 | $15.70 | $15.97 | $15.68 | $15.68 | $15.68 | 716,359 |
| 2023-08-25 | $15.67 | $15.81 | $15.48 | $15.60 | $15.60 | 494,900 |
| 2023-08-24 | $15.57 | $15.89 | $15.47 | $15.57 | $15.57 | 535,850 |
| 2023-08-23 | $15.28 | $15.60 | $15.24 | $15.57 | $15.57 | 543,496 |
| 2023-08-22 | $15.36 | $15.40 | $15.22 | $15.23 | $15.23 | 553,651 |
| 2023-08-21 | $15.43 | $15.43 | $15.04 | $15.24 | $15.24 | 802,982 |
| 2023-08-18 | $15.24 | $15.58 | $15.13 | $15.45 | $15.45 | 668,065 |
| 2023-08-17 | $15.79 | $15.87 | $15.42 | $15.42 | $15.42 | 581,570 |
| 2023-08-16 | $15.90 | $16.02 | $15.68 | $15.68 | $15.68 | 409,776 |
| 2023-08-15 | $15.88 | $16.14 | $15.85 | $15.96 | $15.96 | 549,569 |
| 2023-08-14 | $16.37 | $16.42 | $16.02 | $16.13 | $16.13 | 741,486 |
| 2023-08-11 | $16.38 | $16.55 | $16.36 | $16.53 | $16.53 | 367,417 |
| 2023-08-10 | $16.39 | $16.65 | $16.39 | $16.50 | $16.50 | 555,351 |
| 2023-08-09 | $16.77 | $16.79 | $16.31 | $16.40 | $16.40 | 556,077 |
| 2023-08-08 | $16.52 | $16.77 | $16.23 | $16.77 | $16.77 | 584,417 |
| 2023-08-07 | $16.45 | $16.77 | $16.39 | $16.76 | $16.76 | 650,805 |
| 2023-08-04 | $16.34 | $16.74 | $16.32 | $16.43 | $16.43 | 574,037 |
| 2023-08-03 | $17.00 | $17.00 | $16.08 | $16.45 | $16.45 | 1,067,824 |
| 2023-08-02 | $16.19 | $16.41 | $16.11 | $16.37 | $16.37 | 640,023 |
| 2023-08-01 | $16.40 | $16.47 | $16.00 | $16.44 | $16.44 | 591,413 |
| 2023-07-31 | $16.70 | $16.85 | $16.37 | $16.50 | $16.50 | 1,406,645 |
| 2023-07-28 | $17.00 | $17.13 | $16.69 | $16.70 | $16.70 | 719,077 |
| 2023-07-27 | $17.23 | $17.34 | $16.78 | $16.85 | $16.85 | 576,465 |
| 2023-07-26 | $16.79 | $17.18 | $16.79 | $17.16 | $17.16 | 563,796 |
| 2023-07-25 | $17.00 | $17.15 | $16.79 | $16.80 | $16.80 | 599,471 |
| 2023-07-24 | $16.85 | $17.13 | $16.83 | $17.09 | $17.09 | 550,108 |
| 2023-07-21 | $16.98 | $16.98 | $16.72 | $16.78 | $16.78 | 1,006,795 |
| 2023-07-20 | $17.10 | $17.10 | $16.77 | $16.88 | $16.88 | 668,487 |
| 2023-07-19 | $17.32 | $17.36 | $17.08 | $17.19 | $17.19 | 773,456 |
| 2023-07-18 | $16.83 | $17.34 | $16.83 | $17.19 | $17.19 | 894,951 |
| 2023-07-17 | $16.90 | $17.01 | $16.80 | $16.86 | $16.86 | 591,404 |
| 2023-07-14 | $17.20 | $17.20 | $16.91 | $16.94 | $16.94 | 559,512 |
| 2023-07-13 | $17.16 | $17.25 | $17.07 | $17.23 | $17.23 | 422,038 |
| 2023-07-12 | $17.16 | $17.43 | $17.14 | $17.16 | $17.16 | 690,093 |
| 2023-07-11 | $16.39 | $16.81 | $16.35 | $16.81 | $16.81 | 585,253 |
| 2023-07-10 | $16.00 | $16.32 | $15.90 | $16.31 | $16.31 | 423,073 |
| 2023-07-07 | $15.93 | $16.27 | $15.93 | $16.08 | $16.08 | 680,825 |
| 2023-07-06 | $16.11 | $16.15 | $15.65 | $15.95 | $15.95 | 774,038 |
| 2023-07-05 | $16.42 | $16.67 | $16.26 | $16.36 | $16.36 | 772,248 |
| 2023-07-03 | $16.33 | $16.57 | $16.32 | $16.57 | $16.57 | 204,462 |
| 2023-06-30 | $16.42 | $16.47 | $16.18 | $16.33 | $16.33 | 976,630 |
| 2023-06-29 | $15.81 | $16.20 | $15.74 | $16.18 | $16.18 | 806,970 |
| 2023-06-28 | $16.19 | $16.26 | $16.03 | $16.18 | $15.94 | 941,913 |
| 2023-06-27 | $15.77 | $16.21 | $15.73 | $16.19 | $15.95 | 940,352 |
| 2023-06-26 | $15.46 | $15.97 | $15.41 | $15.83 | $15.60 | 857,712 |
| 2023-06-23 | $15.70 | $15.82 | $15.46 | $15.50 | $15.27 | 1,748,119 |
| 2023-06-22 | $16.29 | $16.34 | $15.97 | $15.97 | $15.74 | 915,891 |
| 2023-06-21 | $16.55 | $16.63 | $16.25 | $16.33 | $16.09 | 921,761 |
| 2023-06-20 | $16.80 | $16.80 | $16.46 | $16.55 | $16.31 | 651,516 |
| 2023-06-16 | $17.20 | $17.20 | $16.79 | $16.87 | $16.62 | 1,817,480 |
| 2023-06-15 | $16.84 | $17.03 | $16.65 | $17.03 | $16.78 | 547,315 |
| 2023-06-14 | $17.08 | $17.26 | $16.80 | $16.94 | $16.69 | 669,271 |
| 2023-06-13 | $16.94 | $17.24 | $16.94 | $17.01 | $16.76 | 695,734 |
| 2023-06-12 | $16.94 | $17.17 | $16.83 | $16.89 | $16.64 | 690,127 |
| 2023-06-09 | $17.16 | $17.19 | $16.92 | $17.08 | $16.83 | 420,853 |
| 2023-06-08 | $16.89 | $17.14 | $16.67 | $17.13 | $16.88 | 706,613 |
| 2023-06-07 | $16.68 | $17.04 | $16.67 | $16.99 | $16.74 | 1,029,009 |
| 2023-06-06 | $15.90 | $16.49 | $15.83 | $16.48 | $16.24 | 706,102 |
| 2023-06-05 | $16.15 | $16.15 | $15.71 | $15.87 | $15.64 | 731,000 |
| 2023-06-02 | $15.71 | $16.29 | $15.63 | $16.21 | $16.21 | 627,379 |
| 2023-06-01 | $15.51 | $15.54 | $15.25 | $15.39 | $15.39 | 862,456 |
| 2023-05-31 | $15.52 | $15.68 | $15.35 | $15.43 | $15.43 | 3,272,509 |
| 2023-05-30 | $15.55 | $15.73 | $15.47 | $15.60 | $15.60 | 760,561 |
| 2023-05-26 | $15.21 | $15.53 | $15.13 | $15.44 | $15.44 | 776,254 |
| 2023-05-25 | $15.51 | $15.63 | $15.05 | $15.24 | $15.24 | 719,006 |
| 2023-05-24 | $15.70 | $15.70 | $15.29 | $15.43 | $15.43 | 669,147 |
| 2023-05-23 | $15.47 | $16.10 | $15.47 | $15.75 | $15.75 | 818,689 |
| 2023-05-22 | $15.38 | $15.70 | $15.27 | $15.55 | $15.55 | 896,157 |
| 2023-05-19 | $15.34 | $15.38 | $14.97 | $15.06 | $15.06 | 813,885 |
| 2023-05-18 | $14.80 | $15.18 | $14.78 | $15.13 | $15.13 | 725,250 |
| 2023-05-17 | $14.52 | $14.95 | $14.30 | $14.89 | $14.89 | 821,776 |
| 2023-05-16 | $14.41 | $14.61 | $14.34 | $14.39 | $14.39 | 558,410 |
| 2023-05-15 | $14.48 | $14.75 | $14.46 | $14.52 | $14.52 | 723,064 |
| 2023-05-12 | $14.93 | $14.94 | $14.41 | $14.51 | $14.51 | 828,158 |
| 2023-05-11 | $14.72 | $14.93 | $14.62 | $14.85 | $14.85 | 706,211 |
| 2023-05-10 | $14.84 | $14.89 | $14.48 | $14.85 | $14.85 | 1,502,490 |
| 2023-05-09 | $14.52 | $14.68 | $14.31 | $14.55 | $14.55 | 836,574 |
| 2023-05-08 | $14.92 | $15.04 | $14.51 | $14.62 | $14.62 | 1,089,251 |
| 2023-05-05 | $15.06 | $15.07 | $14.36 | $14.98 | $14.98 | 1,549,759 |
| 2023-05-04 | $15.20 | $15.46 | $14.00 | $14.82 | $14.82 | 2,366,935 |
| 2023-05-03 | $16.34 | $16.74 | $16.24 | $16.35 | $16.35 | 1,027,277 |
| 2023-05-02 | $16.78 | $16.81 | $16.08 | $16.25 | $16.25 | 638,067 |
| 2023-05-01 | $16.74 | $17.00 | $16.68 | $16.94 | $16.94 | 574,977 |
| 2023-04-28 | $16.62 | $16.93 | $16.59 | $16.78 | $16.78 | 803,305 |
| 2023-04-27 | $16.10 | $16.67 | $16.08 | $16.59 | $16.59 | 685,166 |
| 2023-04-26 | $16.04 | $16.23 | $15.89 | $15.98 | $15.98 | 527,197 |
| 2023-04-25 | $16.21 | $16.27 | $16.05 | $16.13 | $16.13 | 446,100 |
| 2023-04-24 | $16.36 | $16.56 | $16.28 | $16.41 | $16.41 | 445,500 |
| 2023-04-21 | $16.52 | $16.54 | $16.28 | $16.32 | $16.32 | 818,229 |
| 2023-04-20 | $16.66 | $16.66 | $16.27 | $16.43 | $16.43 | 927,145 |
| 2023-04-19 | $16.65 | $16.95 | $16.58 | $16.80 | $16.80 | 832,390 |
| 2023-04-18 | $16.83 | $16.83 | $16.56 | $16.77 | $16.77 | 560,541 |
| 2023-04-17 | $16.21 | $16.77 | $16.10 | $16.77 | $16.77 | 635,879 |
| 2023-04-14 | $16.45 | $16.51 | $15.99 | $16.17 | $16.17 | 730,661 |
| 2023-04-13 | $16.27 | $16.47 | $16.10 | $16.37 | $16.37 | 597,040 |
| 2023-04-12 | $16.48 | $16.48 | $16.09 | $16.15 | $16.15 | 492,658 |
| 2023-04-11 | $16.14 | $16.42 | $16.04 | $16.27 | $16.27 | 681,246 |
| 2023-04-10 | $15.96 | $16.20 | $15.66 | $16.05 | $16.05 | 881,746 |
| 2023-04-06 | $16.22 | $16.23 | $15.86 | $16.00 | $16.00 | 956,073 |
| 2023-04-05 | $16.00 | $16.21 | $15.94 | $16.09 | $16.09 | 822,865 |
| 2023-04-04 | $16.33 | $16.40 | $15.87 | $16.10 | $16.10 | 1,393,347 |
| 2023-04-03 | $16.66 | $16.86 | $16.17 | $16.25 | $16.25 | 1,328,941 |
| 2023-03-31 | $16.41 | $16.60 | $16.31 | $16.59 | $16.59 | 1,091,360 |
| 2023-03-30 | $16.13 | $16.37 | $16.10 | $16.36 | $16.36 | 934,593 |
| 2023-03-29 | $16.36 | $16.51 | $16.29 | $16.34 | $16.10 | 836,918 |
| 2023-03-28 | $16.04 | $16.30 | $15.99 | $16.12 | $15.89 | 767,238 |
| 2023-03-27 | $16.00 | $16.34 | $15.86 | $16.19 | $15.96 | 931,471 |
| 2023-03-24 | $15.52 | $15.76 | $14.94 | $15.73 | $15.50 | 1,784,159 |
| 2023-03-23 | $16.17 | $16.46 | $15.82 | $15.86 | $15.63 | 1,066,719 |
| 2023-03-22 | $16.51 | $16.75 | $16.10 | $16.11 | $15.88 | 1,391,825 |
| 2023-03-21 | $16.41 | $17.00 | $16.41 | $16.64 | $16.40 | 1,486,523 |
| 2023-03-20 | $16.32 | $16.60 | $16.07 | $16.14 | $15.91 | 2,618,979 |
| 2023-03-17 | $17.29 | $17.34 | $15.86 | $16.36 | $16.12 | 25,981,399 |
| 2023-03-16 | $17.27 | $17.56 | $16.81 | $17.47 | $17.22 | 1,950,039 |
| 2023-03-15 | $17.16 | $17.52 | $17.12 | $17.51 | $17.26 | 2,089,062 |
| 2023-03-14 | $17.71 | $18.05 | $17.40 | $17.64 | $17.38 | 2,528,864 |
| 2023-03-13 | $16.61 | $17.35 | $16.59 | $17.20 | $16.95 | 2,687,562 |
| 2023-03-10 | $17.52 | $17.73 | $16.66 | $16.89 | $16.65 | 2,258,331 |
| 2023-03-09 | $17.97 | $18.11 | $17.54 | $17.55 | $17.30 | 1,642,303 |
| 2023-03-08 | $17.85 | $18.20 | $17.79 | $18.02 | $17.76 | 1,759,815 |
| 2023-03-07 | $18.42 | $18.56 | $17.88 | $17.90 | $17.64 | 1,985,818 |
| 2023-03-06 | $18.10 | $18.90 | $17.96 | $18.44 | $18.17 | 5,869,053 |
| 2023-03-03 | $16.82 | $16.88 | $16.71 | $16.72 | $16.48 | 451,180 |
| 2023-03-02 | $16.52 | $16.74 | $16.52 | $16.71 | $16.47 | 452,907 |
| 2023-03-01 | $16.58 | $16.81 | $16.55 | $16.66 | $16.42 | 531,876 |
| 2023-02-28 | $16.87 | $17.10 | $16.70 | $16.71 | $16.47 | 865,296 |
| 2023-02-27 | $17.15 | $17.23 | $16.90 | $16.91 | $16.67 | 455,419 |
| 2023-02-24 | $17.00 | $17.07 | $16.81 | $16.93 | $16.69 | 393,038 |
| 2023-02-23 | $17.25 | $17.40 | $17.05 | $17.29 | $17.04 | 449,310 |
| 2023-02-22 | $17.58 | $17.58 | $16.79 | $17.23 | $16.98 | 526,619 |
| 2023-02-21 | $17.58 | $17.64 | $17.21 | $17.25 | $17.00 | 467,607 |
| 2023-02-17 | $17.80 | $17.85 | $17.56 | $17.78 | $17.78 | 564,626 |
| 2023-02-16 | $17.82 | $17.96 | $17.76 | $17.79 | $17.79 | 692,012 |
| 2023-02-15 | $18.00 | $18.13 | $17.93 | $18.11 | $18.11 | 472,833 |
| 2023-02-14 | $18.12 | $18.34 | $17.98 | $18.15 | $18.15 | 415,768 |
| 2023-02-13 | $18.00 | $18.27 | $17.95 | $18.23 | $18.23 | 378,253 |
| 2023-02-10 | $17.74 | $18.10 | $17.68 | $18.05 | $18.05 | 312,007 |
| 2023-02-09 | $18.16 | $18.27 | $17.82 | $17.86 | $17.86 | 347,309 |
| 2023-02-08 | $17.90 | $18.10 | $17.84 | $17.99 | $17.99 | 663,195 |
| 2023-02-07 | $17.73 | $18.11 | $17.67 | $18.04 | $18.04 | 441,041 |
| 2023-02-06 | $17.96 | $17.99 | $17.69 | $17.89 | $17.89 | 396,324 |
| 2023-02-03 | $18.12 | $18.19 | $17.99 | $18.18 | $18.18 | 399,059 |
| 2023-02-02 | $18.18 | $18.49 | $18.13 | $18.40 | $18.40 | 538,162 |
| 2023-02-01 | $17.77 | $18.11 | $17.61 | $17.99 | $17.99 | 452,410 |
| 2023-01-31 | $17.51 | $17.91 | $17.47 | $17.88 | $17.88 | 1,159,709 |
| 2023-01-30 | $17.58 | $17.77 | $17.45 | $17.52 | $17.52 | 396,897 |
| 2023-01-27 | $17.36 | $17.75 | $17.36 | $17.73 | $17.73 | 331,236 |
| 2023-01-26 | $17.44 | $17.55 | $17.22 | $17.36 | $17.36 | 336,637 |
| 2023-01-25 | $17.07 | $17.41 | $16.96 | $17.40 | $17.40 | 462,154 |
| 2023-01-24 | $16.90 | $17.18 | $16.86 | $17.11 | $17.11 | 372,064 |
| 2023-01-23 | $16.76 | $17.04 | $16.56 | $16.98 | $16.98 | 625,406 |
| 2023-01-20 | $16.41 | $16.71 | $16.15 | $16.68 | $16.68 | 734,498 |
| 2023-01-19 | $16.23 | $16.42 | $16.17 | $16.29 | $16.29 | 608,209 |
| 2023-01-18 | $16.40 | $16.57 | $16.21 | $16.33 | $16.33 | 444,950 |
| 2023-01-17 | $16.40 | $16.57 | $16.31 | $16.40 | $16.40 | 397,215 |
| 2023-01-13 | $16.36 | $16.53 | $16.20 | $16.32 | $16.32 | 915,036 |
| 2023-01-12 | $16.52 | $16.65 | $16.39 | $16.56 | $16.56 | 383,372 |
| 2023-01-11 | $16.03 | $16.40 | $16.03 | $16.39 | $16.39 | 541,377 |
| 2023-01-10 | $15.87 | $16.03 | $15.84 | $15.89 | $15.89 | 599,241 |
| 2023-01-09 | $15.99 | $16.04 | $15.83 | $15.89 | $15.89 | 479,052 |
| 2023-01-06 | $15.85 | $15.91 | $15.65 | $15.87 | $15.87 | 474,945 |
| 2023-01-05 | $15.86 | $15.93 | $15.53 | $15.59 | $15.59 | 447,667 |
| 2023-01-04 | $15.86 | $16.10 | $15.76 | $15.97 | $15.97 | 532,013 |
| 2023-01-03 | $15.94 | $16.20 | $15.55 | $15.67 | $15.67 | 706,228 |
| 2022-12-30 | $15.49 | $15.76 | $15.49 | $15.73 | $15.73 | 793,469 |
| 2022-12-29 | $15.35 | $15.67 | $15.30 | $15.62 | $15.62 | 549,532 |
| 2022-12-28 | $15.84 | $15.94 | $15.40 | $15.42 | $15.19 | 771,928 |
| 2022-12-27 | $15.60 | $15.80 | $15.38 | $15.79 | $15.55 | 591,253 |
| 2022-12-23 | $15.20 | $15.58 | $15.20 | $15.54 | $15.30 | 424,174 |
| 2022-12-22 | $15.26 | $15.36 | $15.04 | $15.32 | $15.09 | 476,663 |
| 2022-12-21 | $15.51 | $15.73 | $15.30 | $15.38 | $15.15 | 1,314,807 |
| 2022-12-20 | $15.35 | $15.45 | $15.19 | $15.39 | $15.16 | 658,958 |
| 2022-12-19 | $15.72 | $15.78 | $15.32 | $15.37 | $15.14 | 875,002 |
| 2022-12-16 | $16.40 | $16.60 | $15.47 | $15.75 | $15.51 | 1,905,019 |
| 2022-12-15 | $16.99 | $17.16 | $16.75 | $16.83 | $16.58 | 610,964 |
| 2022-12-14 | $17.04 | $17.58 | $16.98 | $17.31 | $17.05 | 733,982 |
| 2022-12-13 | $17.15 | $17.49 | $16.95 | $17.07 | $16.81 | 1,173,404 |
| 2022-12-12 | $16.57 | $16.77 | $16.40 | $16.69 | $16.44 | 791,434 |
| 2022-12-09 | $16.08 | $16.53 | $16.02 | $16.41 | $16.16 | 411,270 |
| 2022-12-08 | $16.04 | $16.33 | $16.03 | $16.22 | $15.97 | 419,082 |
| 2022-12-07 | $16.01 | $16.17 | $15.84 | $16.05 | $15.81 | 441,117 |
| 2022-12-06 | $16.43 | $16.57 | $16.01 | $16.07 | $15.83 | 981,873 |
| 2022-12-05 | $16.83 | $16.83 | $16.39 | $16.47 | $16.22 | 538,360 |
| 2022-12-02 | $16.81 | $17.14 | $16.78 | $17.07 | $17.07 | 492,218 |
| 2022-12-01 | $17.14 | $17.31 | $16.85 | $17.04 | $17.04 | 412,400 |
| 2022-11-30 | $16.47 | $17.02 | $16.27 | $17.02 | $17.02 | 833,185 |
| 2022-11-29 | $16.47 | $16.61 | $16.42 | $16.54 | $16.54 | 758,425 |
| 2022-11-28 | $16.83 | $16.85 | $16.48 | $16.59 | $16.59 | 374,645 |
| 2022-11-25 | $16.56 | $16.95 | $16.50 | $16.95 | $16.95 | 272,512 |
| 2022-11-23 | $16.65 | $16.70 | $16.41 | $16.50 | $16.50 | 332,293 |
| 2022-11-22 | $16.72 | $16.78 | $16.60 | $16.75 | $16.75 | 766,069 |
| 2022-11-21 | $16.54 | $16.70 | $16.45 | $16.62 | $16.62 | 409,879 |
| 2022-11-18 | $16.92 | $16.92 | $16.48 | $16.65 | $16.65 | 586,425 |
| 2022-11-17 | $16.46 | $16.50 | $16.29 | $16.46 | $16.46 | 441,141 |
| 2022-11-16 | $16.79 | $16.88 | $16.61 | $16.73 | $16.73 | 451,150 |
| 2022-11-15 | $17.18 | $17.30 | $16.76 | $16.88 | $16.88 | 504,899 |
| 2022-11-14 | $16.95 | $17.05 | $16.63 | $16.79 | $16.79 | 1,056,464 |
| 2022-11-11 | $16.64 | $17.19 | $16.64 | $16.97 | $16.97 | 831,219 |
| 2022-11-10 | $16.41 | $16.86 | $16.22 | $16.68 | $16.68 | 659,307 |
| 2022-11-09 | $15.85 | $16.09 | $15.58 | $15.66 | $15.66 | 559,458 |
| 2022-11-08 | $16.33 | $16.33 | $15.93 | $16.09 | $16.09 | 667,762 |
| 2022-11-07 | $16.39 | $16.46 | $16.09 | $16.36 | $16.36 | 590,897 |
| 2022-11-04 | $16.11 | $16.29 | $15.87 | $16.21 | $16.21 | 517,705 |
| 2022-11-03 | $15.41 | $16.25 | $15.41 | $15.88 | $15.88 | 533,546 |
| 2022-11-02 | $16.68 | $17.08 | $16.39 | $16.44 | $16.44 | 468,553 |
| 2022-11-01 | $16.82 | $17.03 | $16.67 | $16.83 | $16.83 | 544,576 |
| 2022-10-31 | $16.54 | $16.75 | $16.42 | $16.61 | $16.61 | 434,822 |
| 2022-10-28 | $16.21 | $16.69 | $16.14 | $16.65 | $16.65 | 388,376 |
| 2022-10-27 | $16.50 | $16.61 | $16.10 | $16.17 | $16.17 | 634,929 |
| 2022-10-26 | $16.37 | $16.50 | $16.20 | $16.39 | $16.39 | 499,139 |
| 2022-10-25 | $15.80 | $16.36 | $15.80 | $16.26 | $16.26 | 554,897 |
| 2022-10-24 | $15.86 | $15.91 | $15.64 | $15.87 | $15.87 | 409,175 |
| 2022-10-21 | $15.51 | $15.79 | $15.30 | $15.70 | $15.70 | 615,023 |
| 2022-10-20 | $15.49 | $15.77 | $15.36 | $15.36 | $15.36 | 490,050 |
| 2022-10-19 | $15.65 | $15.70 | $15.30 | $15.50 | $15.50 | 454,770 |
| 2022-10-18 | $15.92 | $16.05 | $15.60 | $15.74 | $15.74 | 459,586 |
| 2022-10-17 | $15.25 | $15.64 | $15.21 | $15.61 | $15.61 | 504,267 |
| 2022-10-14 | $15.11 | $15.26 | $14.83 | $14.90 | $14.90 | 455,710 |
| 2022-10-13 | $14.16 | $14.96 | $13.97 | $14.92 | $14.92 | 684,154 |
| 2022-10-12 | $14.75 | $14.75 | $14.33 | $14.47 | $14.47 | 460,770 |
| 2022-10-11 | $14.44 | $14.75 | $14.26 | $14.71 | $14.71 | 1,155,247 |
| 2022-10-10 | $14.74 | $14.81 | $14.49 | $14.49 | $14.49 | 847,061 |
| 2022-10-07 | $15.18 | $15.27 | $14.61 | $14.62 | $14.62 | 933,526 |
| 2022-10-06 | $15.69 | $15.78 | $15.30 | $15.32 | $15.32 | 384,838 |
| 2022-10-05 | $15.79 | $15.86 | $15.60 | $15.75 | $15.75 | 474,059 |
| 2022-10-04 | $15.69 | $16.11 | $15.66 | $16.10 | $16.10 | 526,145 |
| 2022-10-03 | $15.74 | $15.77 | $15.27 | $15.47 | $15.47 | 612,109 |
| 2022-09-30 | $15.46 | $15.65 | $15.31 | $15.46 | $15.46 | 876,369 |
| 2022-09-29 | $15.61 | $15.61 | $15.26 | $15.34 | $15.34 | 942,165 |
| 2022-09-28 | $15.13 | $16.10 | $15.10 | $16.01 | $15.76 | 1,083,243 |
| 2022-09-27 | $15.65 | $15.86 | $15.10 | $15.10 | $14.87 | 777,621 |
| 2022-09-26 | $16.23 | $16.23 | $15.52 | $15.54 | $15.30 | 1,001,384 |
| 2022-09-23 | $16.21 | $16.40 | $16.02 | $16.34 | $16.09 | 733,665 |
| 2022-09-22 | $16.54 | $16.56 | $16.23 | $16.36 | $16.36 | 582,167 |
| 2022-09-21 | $17.08 | $17.18 | $16.60 | $16.62 | $16.62 | 686,352 |
| 2022-09-20 | $17.37 | $17.37 | $16.91 | $16.99 | $16.99 | 457,534 |
| 2022-09-19 | $17.43 | $17.67 | $17.41 | $17.60 | $17.60 | 326,368 |
| 2022-09-16 | $17.70 | $17.79 | $17.34 | $17.64 | $17.64 | 1,645,661 |
| 2022-09-15 | $17.92 | $18.11 | $17.79 | $17.80 | $17.80 | 528,822 |
| 2022-09-14 | $17.95 | $18.07 | $17.78 | $18.02 | $18.02 | 452,532 |
| 2022-09-13 | $18.35 | $18.48 | $17.93 | $18.01 | $18.01 | 464,194 |
| 2022-09-12 | $18.50 | $18.83 | $18.40 | $18.80 | $18.80 | 498,573 |
| 2022-09-09 | $18.29 | $18.51 | $18.21 | $18.32 | $18.32 | 386,465 |
| 2022-09-08 | $17.93 | $18.33 | $17.77 | $18.18 | $18.18 | 458,786 |
| 2022-09-07 | $17.51 | $18.15 | $17.51 | $18.15 | $18.15 | 498,453 |
| 2022-09-06 | $17.81 | $17.81 | $17.49 | $17.61 | $17.61 | 433,875 |
| 2022-09-02 | $17.88 | $17.94 | $17.55 | $17.67 | $17.67 | 704,316 |
| 2022-09-01 | $17.52 | $17.73 | $17.26 | $17.71 | $17.71 | 696,187 |
| 2022-08-31 | $17.86 | $17.87 | $17.51 | $17.56 | $17.56 | 833,247 |
| 2022-08-30 | $18.10 | $18.17 | $17.66 | $17.74 | $17.74 | 423,698 |
| 2022-08-29 | $18.32 | $18.46 | $18.02 | $18.03 | $18.03 | 472,113 |
| 2022-08-26 | $18.83 | $18.85 | $18.06 | $18.12 | $18.12 | 809,885 |
| 2022-08-25 | $18.93 | $18.95 | $18.57 | $18.87 | $18.87 | 714,590 |
| 2022-08-24 | $19.06 | $19.18 | $18.95 | $19.03 | $19.03 | 466,546 |
| 2022-08-23 | $19.22 | $19.37 | $19.08 | $19.10 | $19.10 | 422,438 |
| 2022-08-22 | $19.72 | $19.76 | $19.25 | $19.29 | $19.29 | 440,119 |
| 2022-08-19 | $20.27 | $20.27 | $19.87 | $20.03 | $20.03 | 317,453 |
| 2022-08-18 | $20.30 | $20.39 | $20.18 | $20.33 | $20.33 | 236,613 |
| 2022-08-17 | $20.35 | $20.39 | $20.02 | $20.21 | $20.21 | 447,317 |
| 2022-08-16 | $20.65 | $20.87 | $20.57 | $20.63 | $20.63 | 352,440 |
| 2022-08-15 | $20.49 | $20.82 | $20.42 | $20.72 | $20.72 | 277,218 |
| 2022-08-12 | $20.69 | $20.73 | $20.47 | $20.64 | $20.64 | 351,586 |
| 2022-08-11 | $20.51 | $20.56 | $20.34 | $20.51 | $20.51 | 303,346 |
| 2022-08-10 | $20.39 | $20.51 | $20.20 | $20.31 | $20.31 | 323,617 |
| 2022-08-09 | $19.98 | $20.09 | $19.79 | $20.08 | $20.08 | 613,600 |
| 2022-08-08 | $19.69 | $19.94 | $19.60 | $19.89 | $19.89 | 549,031 |
| 2022-08-05 | $19.03 | $19.59 | $18.97 | $19.54 | $19.54 | 626,216 |
| 2022-08-04 | $19.42 | $19.99 | $18.86 | $19.15 | $19.15 | 548,862 |
| 2022-08-03 | $20.02 | $20.20 | $19.92 | $20.00 | $20.00 | 487,532 |
| 2022-08-02 | $20.29 | $20.29 | $19.87 | $19.87 | $19.87 | 251,958 |
| 2022-08-01 | $20.46 | $20.52 | $20.25 | $20.40 | $20.40 | 236,940 |
| 2022-07-29 | $20.70 | $20.94 | $20.50 | $20.66 | $20.66 | 425,220 |
| 2022-07-28 | $20.28 | $20.77 | $20.27 | $20.72 | $20.72 | 395,775 |
| 2022-07-27 | $19.88 | $20.18 | $19.86 | $20.10 | $20.10 | 396,432 |
| 2022-07-26 | $19.71 | $19.99 | $19.71 | $19.86 | $19.86 | 347,610 |
| 2022-07-25 | $19.72 | $20.04 | $19.62 | $19.90 | $19.90 | 444,853 |
| 2022-07-22 | $19.91 | $20.09 | $19.50 | $19.65 | $19.65 | 652,046 |
| 2022-07-21 | $19.16 | $19.95 | $18.98 | $19.91 | $19.91 | 749,360 |
| 2022-07-20 | $19.32 | $19.57 | $19.07 | $19.28 | $19.28 | 497,731 |
| 2022-07-19 | $19.08 | $19.47 | $19.08 | $19.45 | $19.45 | 363,599 |
| 2022-07-18 | $19.10 | $19.16 | $18.79 | $18.86 | $18.86 | 350,394 |
| 2022-07-15 | $18.80 | $19.06 | $18.61 | $18.96 | $18.96 | 378,632 |
| 2022-07-14 | $18.40 | $18.55 | $18.34 | $18.48 | $18.48 | 286,695 |
| 2022-07-13 | $18.77 | $18.78 | $18.53 | $18.71 | $18.71 | 294,269 |
| 2022-07-12 | $18.64 | $19.07 | $18.64 | $18.94 | $18.94 | 338,700 |
| 2022-07-11 | $18.79 | $18.91 | $18.58 | $18.70 | $18.70 | 276,973 |
| 2022-07-08 | $18.95 | $19.09 | $18.74 | $18.89 | $18.89 | 406,821 |
| 2022-07-07 | $18.91 | $19.11 | $18.80 | $19.02 | $19.02 | 297,993 |
| 2022-07-06 | $18.95 | $19.10 | $18.76 | $18.81 | $18.81 | 294,342 |
| 2022-07-05 | $18.77 | $19.04 | $18.59 | $19.00 | $19.00 | 364,024 |
| 2022-07-01 | $18.83 | $19.17 | $18.77 | $19.12 | $19.12 | 334,856 |
| 2022-06-30 | $18.61 | $19.07 | $18.45 | $18.94 | $18.94 | 549,390 |
| 2022-06-29 | $19.00 | $19.14 | $18.67 | $18.85 | $18.85 | 534,979 |
| 2022-06-28 | $19.88 | $20.01 | $19.34 | $19.34 | $19.10 | 691,502 |
| 2022-06-27 | $20.26 | $20.26 | $19.69 | $19.82 | $19.57 | 455,647 |
| 2022-06-24 | $19.66 | $20.35 | $19.66 | $20.24 | $19.99 | 1,326,328 |
| 2022-06-23 | $18.99 | $19.55 | $18.87 | $19.54 | $19.29 | 836,184 |
| 2022-06-22 | $18.62 | $19.11 | $18.59 | $18.90 | $18.66 | 564,270 |
| 2022-06-21 | $18.99 | $19.20 | $18.81 | $18.85 | $18.61 | 776,740 |
| 2022-06-17 | $18.65 | $18.94 | $18.45 | $18.70 | $18.46 | 903,312 |
| 2022-06-16 | $18.87 | $18.87 | $18.34 | $18.45 | $18.22 | 519,969 |
| 2022-06-15 | $19.27 | $19.54 | $19.06 | $19.28 | $19.04 | 452,704 |
| 2022-06-14 | $18.87 | $19.19 | $18.73 | $19.02 | $18.78 | 737,369 |
| 2022-06-13 | $19.59 | $19.68 | $18.67 | $18.85 | $18.61 | 899,637 |
| 2022-06-10 | $20.00 | $20.11 | $19.83 | $19.95 | $19.70 | 507,188 |
| 2022-06-09 | $20.54 | $20.56 | $20.19 | $20.24 | $19.99 | 400,186 |
| 2022-06-08 | $21.03 | $21.03 | $20.56 | $20.70 | $20.44 | 305,795 |
| 2022-06-07 | $20.72 | $21.21 | $20.67 | $21.17 | $20.90 | 391,971 |
| 2022-06-06 | $21.06 | $21.07 | $20.74 | $20.80 | $20.54 | 281,981 |
| 2022-06-03 | $21.10 | $21.10 | $20.72 | $20.85 | $20.59 | 306,999 |
| 2022-06-02 | $20.88 | $21.14 | $20.56 | $21.13 | $20.86 | 341,862 |
| 2022-06-01 | $21.06 | $21.06 | $20.42 | $20.85 | $20.59 | 488,626 |
| 2022-05-31 | $21.12 | $21.26 | $20.88 | $21.06 | $20.80 | 700,325 |
| 2022-05-27 | $21.23 | $21.38 | $21.08 | $21.24 | $20.97 | 393,429 |
| 2022-05-26 | $21.14 | $21.32 | $21.06 | $21.07 | $20.81 | 1,547,110 |
| 2022-05-25 | $20.79 | $21.14 | $20.62 | $21.02 | $20.76 | 461,340 |
| 2022-05-24 | $20.61 | $20.91 | $20.16 | $20.90 | $20.64 | 332,681 |
| 2022-05-23 | $20.75 | $20.91 | $20.48 | $20.64 | $20.38 | 300,030 |
| 2022-05-20 | $20.76 | $20.76 | $20.15 | $20.54 | $20.28 | 295,274 |
| 2022-05-19 | $20.86 | $21.06 | $20.54 | $20.56 | $20.30 | 357,389 |
| 2022-05-18 | $21.35 | $21.55 | $20.82 | $21.00 | $20.74 | 386,484 |
| 2022-05-17 | $21.08 | $21.67 | $20.96 | $21.58 | $21.31 | 352,383 |
| 2022-05-16 | $20.76 | $20.92 | $20.51 | $20.81 | $20.55 | 329,177 |
| 2022-05-13 | $20.61 | $20.95 | $20.46 | $20.88 | $20.62 | 408,023 |
| 2022-05-12 | $20.37 | $20.58 | $20.07 | $20.52 | $20.26 | 356,010 |
| 2022-05-11 | $20.40 | $20.81 | $20.19 | $20.24 | $19.99 | 345,828 |
| 2022-05-10 | $20.84 | $21.02 | $20.10 | $20.30 | $20.04 | 417,598 |
| 2022-05-09 | $21.14 | $21.23 | $20.46 | $20.63 | $20.37 | 465,562 |
| 2022-05-06 | $21.97 | $21.97 | $21.14 | $21.45 | $21.18 | 477,401 |
| 2022-05-05 | $22.00 | $22.51 | $21.68 | $21.97 | $21.69 | 522,090 |
| 2022-05-04 | $22.36 | $22.59 | $21.97 | $22.41 | $22.13 | 369,023 |
| 2022-05-03 | $22.15 | $22.58 | $22.01 | $22.42 | $22.14 | 393,912 |
| 2022-05-02 | $22.59 | $22.87 | $21.83 | $22.17 | $21.89 | 505,694 |
| 2022-04-29 | $23.25 | $23.40 | $22.45 | $22.55 | $22.27 | 583,611 |
| 2022-04-28 | $23.05 | $23.40 | $22.81 | $23.34 | $23.05 | 250,427 |
| 2022-04-27 | $23.06 | $23.18 | $22.78 | $22.81 | $22.52 | 320,475 |
| 2022-04-26 | $23.32 | $23.59 | $22.86 | $22.92 | $22.63 | 554,414 |
| 2022-04-25 | $23.66 | $23.76 | $23.15 | $23.64 | $23.34 | 405,344 |
| 2022-04-22 | $23.99 | $24.11 | $23.83 | $23.84 | $23.54 | 312,338 |
| 2022-04-21 | $24.41 | $24.51 | $24.05 | $24.11 | $23.81 | 391,689 |
| 2022-04-20 | $24.04 | $24.46 | $24.04 | $24.26 | $23.96 | 389,673 |
| 2022-04-19 | $23.53 | $23.98 | $23.53 | $23.89 | $23.59 | 399,167 |
| 2022-04-18 | $23.69 | $23.82 | $23.30 | $23.40 | $23.11 | 352,842 |
| 2022-04-14 | $23.91 | $24.15 | $23.62 | $23.69 | $23.39 | 433,657 |
| 2022-04-13 | $23.42 | $23.83 | $23.42 | $23.78 | $23.48 | 390,186 |
| 2022-04-12 | $23.40 | $23.75 | $23.27 | $23.42 | $23.13 | 409,726 |
| 2022-04-11 | $23.70 | $23.91 | $23.36 | $23.37 | $23.08 | 361,072 |
| 2022-04-08 | $23.85 | $23.95 | $23.59 | $23.79 | $23.49 | 473,670 |
| 2022-04-07 | $24.23 | $24.36 | $23.71 | $23.87 | $23.57 | 442,006 |
| 2022-04-06 | $24.13 | $24.43 | $23.97 | $24.30 | $23.99 | 436,873 |
| 2022-04-05 | $24.67 | $24.97 | $24.14 | $24.20 | $23.90 | 409,934 |
| 2022-04-04 | $24.97 | $24.97 | $24.34 | $24.75 | $24.44 | 344,729 |
| 2022-04-01 | $24.53 | $24.94 | $24.39 | $24.92 | $24.61 | 458,902 |
| 2022-03-31 | $24.90 | $24.93 | $24.35 | $24.39 | $24.08 | 626,038 |
| 2022-03-30 | $24.95 | $25.23 | $24.61 | $24.75 | $24.44 | 400,219 |
| 2022-03-29 | $24.85 | $25.30 | $24.79 | $25.22 | $24.66 | 688,079 |
| 2022-03-28 | $24.44 | $24.72 | $24.18 | $24.68 | $24.14 | 564,850 |
| 2022-03-25 | $23.89 | $24.40 | $23.89 | $24.38 | $23.84 | 498,418 |
| 2022-03-24 | $23.47 | $23.84 | $23.40 | $23.84 | $23.31 | 737,836 |
| 2022-03-23 | $23.38 | $23.60 | $23.31 | $23.46 | $22.94 | 435,759 |
| 2022-03-22 | $23.47 | $23.70 | $23.40 | $23.54 | $23.02 | 378,192 |
| 2022-03-21 | $23.72 | $23.73 | $23.16 | $23.33 | $22.82 | 536,883 |
| 2022-03-18 | $23.57 | $23.57 | $23.16 | $23.28 | $22.77 | 1,936,356 |
| 2022-03-17 | $23.17 | $23.52 | $23.16 | $23.37 | $22.85 | 583,616 |
| 2022-03-16 | $23.28 | $23.63 | $22.77 | $23.37 | $22.85 | 570,641 |
| 2022-03-15 | $23.18 | $23.40 | $22.74 | $22.99 | $22.48 | 459,460 |
| 2022-03-14 | $23.08 | $23.51 | $22.98 | $23.15 | $22.64 | 1,017,423 |
| 2022-03-11 | $22.70 | $23.05 | $22.60 | $22.70 | $22.20 | 450,306 |
| 2022-03-10 | $21.88 | $22.66 | $21.78 | $22.61 | $22.11 | 694,209 |
| 2022-03-09 | $22.23 | $22.52 | $22.18 | $22.22 | $21.73 | 358,524 |
| 2022-03-08 | $21.87 | $22.14 | $21.64 | $21.75 | $21.27 | 358,271 |
| 2022-03-07 | $21.86 | $21.95 | $21.61 | $21.66 | $21.18 | 434,923 |
| 2022-03-04 | $21.89 | $22.28 | $21.58 | $21.99 | $21.51 | 423,224 |
| 2022-03-03 | $21.87 | $22.30 | $21.69 | $22.30 | $21.81 | 365,421 |
| 2022-03-02 | $21.37 | $21.94 | $21.37 | $21.85 | $21.37 | 453,517 |
| 2022-03-01 | $22.18 | $22.32 | $21.11 | $21.26 | $20.79 | 786,841 |
| 2022-02-28 | $22.49 | $22.69 | $21.87 | $22.14 | $21.65 | 995,626 |
| 2022-02-25 | $22.58 | $22.96 | $22.41 | $22.78 | $22.28 | 515,899 |
| 2022-02-24 | $22.15 | $22.49 | $21.58 | $22.40 | $21.91 | 1,022,567 |
| 2022-02-23 | $22.99 | $23.10 | $22.49 | $22.54 | $22.04 | 539,272 |
| 2022-02-22 | $23.37 | $23.37 | $22.67 | $22.88 | $22.38 | 719,311 |
| 2022-02-18 | $22.90 | $23.40 | $22.70 | $23.29 | $22.78 | 1,387,189 |
| 2022-02-17 | $22.43 | $22.86 | $22.31 | $22.85 | $22.35 | 618,272 |
| 2022-02-16 | $22.43 | $22.76 | $22.43 | $22.65 | $22.15 | 179,576 |
| 2022-02-15 | $22.15 | $22.55 | $22.12 | $22.44 | $21.95 | 237,201 |
| 2022-02-14 | $22.25 | $22.38 | $22.03 | $22.12 | $21.63 | 284,312 |
| 2022-02-11 | $22.60 | $22.68 | $22.12 | $22.30 | $21.81 | 372,418 |
| 2022-02-10 | $22.71 | $22.91 | $22.29 | $22.44 | $21.95 | 447,907 |
| 2022-02-09 | $22.72 | $23.00 | $22.63 | $23.00 | $22.49 | 363,407 |
| 2022-02-08 | $22.74 | $22.83 | $22.57 | $22.63 | $22.13 | 227,845 |
| 2022-02-07 | $22.63 | $22.94 | $22.63 | $22.68 | $22.18 | 231,520 |
| 2022-02-04 | $22.76 | $22.93 | $22.28 | $22.66 | $22.16 | 316,085 |
| 2022-02-03 | $22.89 | $22.99 | $22.77 | $22.87 | $22.37 | 378,297 |
| 2022-02-02 | $22.84 | $23.13 | $22.65 | $23.07 | $22.56 | 657,281 |
| 2022-02-01 | $22.28 | $22.88 | $22.28 | $22.86 | $22.36 | 534,991 |
| 2022-01-31 | $21.91 | $22.50 | $21.91 | $22.46 | $21.96 | 705,401 |
| 2022-01-28 | $21.72 | $22.14 | $21.39 | $22.14 | $21.65 | 365,931 |
| 2022-01-27 | $22.17 | $22.47 | $21.76 | $21.76 | $21.28 | 315,019 |
| 2022-01-26 | $22.46 | $22.78 | $21.80 | $21.94 | $21.46 | 365,149 |
| 2022-01-25 | $21.73 | $22.52 | $21.73 | $22.24 | $21.75 | 554,178 |
| 2022-01-24 | $21.95 | $22.12 | $21.41 | $22.06 | $21.57 | 644,749 |
| 2022-01-21 | $22.29 | $22.68 | $22.05 | $22.22 | $21.73 | 381,329 |
| 2022-01-20 | $22.67 | $22.95 | $22.23 | $22.27 | $21.78 | 274,784 |
| 2022-01-19 | $23.40 | $23.42 | $22.70 | $22.73 | $22.23 | 291,871 |
| 2022-01-18 | $23.78 | $23.92 | $23.41 | $23.46 | $22.94 | 302,954 |
| 2022-01-14 | $23.73 | $23.96 | $23.60 | $23.94 | $23.41 | 407,443 |
| 2022-01-13 | $23.95 | $24.13 | $23.75 | $23.90 | $23.37 | 590,740 |
| 2022-01-12 | $23.75 | $23.92 | $23.66 | $23.79 | $23.27 | 316,631 |
| 2022-01-11 | $23.92 | $23.96 | $23.52 | $23.75 | $23.23 | 391,845 |
| 2022-01-10 | $24.18 | $24.42 | $23.77 | $23.78 | $23.26 | 367,999 |
| 2022-01-07 | $24.31 | $24.51 | $24.20 | $24.22 | $23.69 | 313,957 |
| 2022-01-06 | $24.45 | $24.71 | $24.26 | $24.32 | $23.78 | 341,718 |
| 2022-01-05 | $24.75 | $24.81 | $24.20 | $24.28 | $23.74 | 655,706 |
| 2022-01-04 | $24.30 | $24.68 | $24.09 | $24.65 | $24.11 | 764,795 |
| 2022-01-03 | $23.98 | $24.27 | $23.93 | $24.20 | $23.67 | 603,434 |
| 2021-12-31 | $23.53 | $24.01 | $23.53 | $23.88 | $23.35 | 350,810 |
| 2021-12-30 | $23.71 | $23.91 | $23.61 | $23.62 | $23.10 | 471,521 |
| 2021-12-29 | $23.69 | $23.90 | $23.61 | $23.87 | $23.11 | 344,180 |
| 2021-12-28 | $23.51 | $23.85 | $23.45 | $23.70 | $22.94 | 374,801 |
| 2021-12-27 | $23.40 | $23.60 | $23.20 | $23.60 | $22.85 | 343,083 |
| 2021-12-23 | $23.50 | $23.52 | $23.36 | $23.43 | $22.68 | 253,078 |
| 2021-12-22 | $23.16 | $23.40 | $23.06 | $23.37 | $22.62 | 337,717 |
| 2021-12-21 | $22.62 | $23.24 | $22.62 | $23.13 | $22.39 | 511,328 |
| 2021-12-20 | $22.25 | $22.47 | $21.83 | $22.44 | $21.72 | 586,033 |
| 2021-12-17 | $22.34 | $22.76 | $22.34 | $22.52 | $21.80 | 1,105,707 |
| 2021-12-16 | $22.63 | $22.75 | $22.39 | $22.48 | $21.76 | 446,128 |
| 2021-12-15 | $22.28 | $22.45 | $22.13 | $22.43 | $21.71 | 755,779 |
| 2021-12-14 | $22.39 | $22.77 | $22.28 | $22.33 | $21.62 | 699,244 |
| 2021-12-13 | $22.30 | $22.51 | $22.21 | $22.34 | $21.63 | 588,910 |
| 2021-12-10 | $22.70 | $22.78 | $22.41 | $22.44 | $21.72 | 330,969 |
| 2021-12-09 | $22.58 | $22.68 | $22.49 | $22.56 | $21.84 | 324,226 |
| 2021-12-08 | $22.77 | $22.87 | $22.68 | $22.78 | $22.05 | 277,340 |
| 2021-12-07 | $23.00 | $23.05 | $22.63 | $22.65 | $21.93 | 395,597 |
| 2021-12-06 | $22.54 | $23.00 | $22.54 | $22.77 | $22.04 | 722,016 |
| 2021-12-03 | $22.54 | $22.60 | $22.07 | $22.20 | $21.49 | 362,129 |
| 2021-12-02 | $21.84 | $22.61 | $21.76 | $22.48 | $21.76 | 509,584 |
| 2021-12-01 | $22.23 | $22.69 | $21.74 | $21.74 | $21.05 | 689,797 |
| 2021-11-30 | $22.19 | $22.31 | $21.63 | $21.69 | $21.00 | 735,899 |
| 2021-11-29 | $22.80 | $22.80 | $22.32 | $22.41 | $21.70 | 399,403 |
| 2021-11-26 | $22.85 | $22.93 | $22.22 | $22.60 | $21.88 | 314,389 |
| 2021-11-24 | $23.25 | $23.50 | $23.17 | $23.39 | $22.64 | 368,340 |
| 2021-11-23 | $23.19 | $23.33 | $23.10 | $23.20 | $22.46 | 300,511 |
| 2021-11-22 | $23.33 | $23.50 | $23.19 | $23.19 | $22.45 | 392,165 |
| 2021-11-19 | $23.25 | $23.43 | $23.19 | $23.28 | $22.54 | 329,804 |
| 2021-11-18 | $23.45 | $23.66 | $23.29 | $23.44 | $22.69 | 456,986 |
| 2021-11-17 | $23.22 | $23.27 | $22.84 | $23.22 | $22.48 | 310,787 |
| 2021-11-16 | $23.89 | $23.92 | $23.40 | $23.41 | $22.66 | 319,651 |
| 2021-11-15 | $23.90 | $23.99 | $23.79 | $23.90 | $23.14 | 352,398 |
| 2021-11-12 | $23.82 | $23.87 | $23.67 | $23.72 | $22.96 | 307,931 |
| 2021-11-11 | $23.58 | $23.90 | $23.53 | $23.76 | $23.00 | 371,729 |
| 2021-11-10 | $23.63 | $23.75 | $23.59 | $23.63 | $22.88 | 307,107 |
| 2021-11-09 | $23.77 | $23.80 | $23.54 | $23.63 | $22.88 | 323,586 |
| 2021-11-08 | $24.02 | $24.02 | $23.63 | $23.72 | $22.96 | 485,927 |
| 2021-11-05 | $23.57 | $24.01 | $23.41 | $23.92 | $23.16 | 546,801 |
| 2021-11-04 | $23.14 | $23.59 | $23.02 | $23.26 | $22.52 | 518,326 |
| 2021-11-03 | $22.45 | $22.91 | $22.45 | $22.88 | $22.15 | 443,463 |
| 2021-11-02 | $22.71 | $22.71 | $22.45 | $22.46 | $21.74 | 280,399 |
| 2021-11-01 | $22.48 | $22.65 | $22.37 | $22.62 | $21.90 | 450,549 |
| 2021-10-29 | $22.61 | $22.65 | $22.36 | $22.37 | $21.66 | 642,069 |
| 2021-10-28 | $22.35 | $22.71 | $22.35 | $22.69 | $21.97 | 328,251 |
| 2021-10-27 | $22.55 | $22.63 | $22.41 | $22.42 | $21.70 | 259,498 |
| 2021-10-26 | $22.52 | $22.76 | $22.45 | $22.60 | $21.88 | 329,330 |
| 2021-10-25 | $22.64 | $22.67 | $22.54 | $22.60 | $21.88 | 231,045 |
| 2021-10-22 | $22.54 | $22.72 | $22.54 | $22.65 | $21.93 | 239,665 |
| 2021-10-21 | $22.75 | $22.75 | $22.49 | $22.55 | $21.83 | 219,817 |
| 2021-10-20 | $22.37 | $22.66 | $22.37 | $22.58 | $21.86 | 318,303 |
| 2021-10-19 | $22.54 | $22.67 | $22.47 | $22.48 | $21.76 | 231,258 |
| 2021-10-18 | $22.57 | $22.78 | $22.55 | $22.58 | $21.86 | 294,995 |
| 2021-10-15 | $22.83 | $22.97 | $22.62 | $22.64 | $21.92 | 449,170 |
| 2021-10-14 | $22.50 | $22.60 | $22.43 | $22.56 | $21.84 | 293,284 |
| 2021-10-13 | $22.37 | $22.41 | $22.07 | $22.33 | $21.62 | 456,200 |
| 2021-10-12 | $22.25 | $22.40 | $22.03 | $22.38 | $21.67 | 558,498 |
| 2021-10-11 | $21.92 | $22.08 | $21.83 | $21.98 | $21.28 | 306,192 |
| 2021-10-08 | $21.75 | $22.02 | $21.74 | $21.84 | $21.14 | 262,431 |
| 2021-10-07 | $21.83 | $22.02 | $21.69 | $21.78 | $21.09 | 375,041 |
| 2021-10-06 | $21.34 | $21.76 | $21.25 | $21.76 | $21.07 | 236,133 |
| 2021-10-05 | $21.69 | $21.69 | $21.33 | $21.50 | $20.81 | 319,695 |
| 2021-10-04 | $21.54 | $21.75 | $21.49 | $21.60 | $20.91 | 277,677 |
| 2021-10-01 | $21.20 | $21.76 | $21.18 | $21.54 | $20.85 | 349,639 |
| 2021-09-30 | $21.52 | $21.52 | $20.90 | $20.92 | $20.25 | 321,358 |
| 2021-09-29 | $21.34 | $21.49 | $21.19 | $21.37 | $20.69 | 262,981 |
| 2021-09-28 | $21.45 | $21.70 | $21.35 | $21.43 | $20.54 | 316,407 |
| 2021-09-27 | $21.65 | $21.91 | $21.57 | $21.58 | $20.68 | 295,949 |
| 2021-09-24 | $21.53 | $21.71 | $21.52 | $21.55 | $20.65 | 242,705 |
| 2021-09-23 | $21.48 | $21.85 | $21.42 | $21.59 | $20.69 | 403,123 |
| 2021-09-22 | $21.22 | $21.64 | $21.22 | $21.36 | $20.47 | 396,366 |
| 2021-09-21 | $21.05 | $21.22 | $20.90 | $21.06 | $20.18 | 347,006 |
| 2021-09-20 | $20.82 | $21.06 | $20.67 | $20.85 | $19.98 | 472,448 |
| 2021-09-17 | $21.61 | $21.61 | $21.11 | $21.17 | $20.29 | 1,891,737 |
| 2021-09-16 | $21.71 | $21.81 | $21.35 | $21.52 | $20.62 | 317,820 |
| 2021-09-15 | $21.50 | $21.78 | $21.34 | $21.68 | $20.77 | 408,864 |
| 2021-09-14 | $21.67 | $21.67 | $21.33 | $21.49 | $20.59 | 305,934 |
| 2021-09-13 | $21.45 | $21.67 | $21.36 | $21.59 | $20.69 | 362,656 |
| 2021-09-10 | $21.73 | $21.87 | $21.27 | $21.28 | $20.39 | 337,759 |
| 2021-09-09 | $21.89 | $22.05 | $21.67 | $21.67 | $20.77 | 334,883 |
| 2021-09-08 | $21.90 | $22.04 | $21.79 | $21.93 | $21.01 | 335,430 |
| 2021-09-07 | $22.27 | $22.34 | $21.85 | $21.98 | $21.06 | 416,197 |
| 2021-09-03 | $22.18 | $22.27 | $22.02 | $22.27 | $21.34 | 502,252 |
| 2021-09-02 | $22.12 | $22.24 | $21.85 | $22.19 | $21.26 | 353,776 |
| 2021-09-01 | $22.08 | $22.25 | $21.95 | $22.04 | $21.12 | 385,144 |
| 2021-08-31 | $22.17 | $22.35 | $21.89 | $21.99 | $21.07 | 817,291 |
| 2021-08-30 | $21.98 | $22.21 | $21.76 | $22.16 | $21.23 | 812,215 |
| 2021-08-27 | $21.40 | $21.97 | $21.34 | $21.91 | $21.00 | 697,694 |
| 2021-08-26 | $21.30 | $21.45 | $21.19 | $21.32 | $20.43 | 495,955 |
| 2021-08-25 | $21.19 | $21.40 | $20.99 | $21.22 | $20.33 | 467,751 |
| 2021-08-24 | $21.33 | $21.35 | $21.12 | $21.23 | $20.34 | 393,539 |
| 2021-08-23 | $21.42 | $21.45 | $21.27 | $21.27 | $20.38 | 577,984 |
| 2021-08-20 | $20.91 | $21.32 | $20.80 | $21.26 | $20.37 | 400,867 |
| 2021-08-19 | $20.83 | $20.98 | $20.69 | $20.95 | $20.08 | 444,904 |
| 2021-08-18 | $21.00 | $21.13 | $20.89 | $20.97 | $20.09 | 383,658 |
| 2021-08-17 | $21.03 | $21.20 | $20.91 | $21.01 | $20.13 | 333,518 |
| 2021-08-16 | $21.32 | $21.50 | $21.13 | $21.20 | $20.31 | 428,833 |
| 2021-08-13 | $21.36 | $21.39 | $21.17 | $21.35 | $20.46 | 294,516 |
| 2021-08-12 | $21.18 | $21.41 | $21.05 | $21.32 | $20.43 | 295,962 |
| 2021-08-11 | $21.30 | $21.30 | $21.07 | $21.24 | $20.35 | 491,908 |
| 2021-08-10 | $20.94 | $21.21 | $20.94 | $21.01 | $20.13 | 496,861 |
| 2021-08-09 | $20.66 | $21.00 | $20.40 | $20.97 | $20.09 | 748,044 |
| 2021-08-06 | $21.05 | $21.05 | $20.63 | $20.80 | $19.93 | 293,622 |
| 2021-08-05 | $20.12 | $21.07 | $20.10 | $20.90 | $20.03 | 557,542 |
| 2021-08-04 | $20.07 | $20.40 | $20.02 | $20.04 | $19.20 | 476,926 |
| 2021-08-03 | $19.95 | $20.27 | $19.85 | $20.26 | $19.41 | 532,747 |
| 2021-08-02 | $20.25 | $20.68 | $19.90 | $19.98 | $19.15 | 528,747 |
| 2021-07-30 | $20.05 | $20.47 | $20.05 | $20.19 | $19.35 | 457,033 |
| 2021-07-29 | $20.14 | $20.29 | $20.00 | $20.05 | $19.21 | 309,794 |
| 2021-07-28 | $19.96 | $20.14 | $19.75 | $19.93 | $19.10 | 200,964 |
| 2021-07-27 | $19.89 | $20.10 | $19.81 | $19.87 | $19.04 | 431,273 |
| 2021-07-26 | $19.78 | $20.01 | $19.73 | $19.97 | $19.14 | 290,958 |
| 2021-07-23 | $19.70 | $19.80 | $19.54 | $19.69 | $18.87 | 275,443 |
| 2021-07-22 | $19.77 | $19.86 | $19.38 | $19.54 | $18.72 | 261,433 |
| 2021-07-21 | $19.90 | $20.11 | $19.85 | $19.93 | $19.10 | 409,339 |
| 2021-07-20 | $18.98 | $19.95 | $18.97 | $19.75 | $18.93 | 523,424 |
| 2021-07-19 | $19.44 | $19.47 | $18.75 | $18.96 | $18.17 | 485,781 |
| 2021-07-16 | $20.02 | $20.13 | $19.69 | $19.77 | $18.94 | 541,739 |
| 2021-07-15 | $19.68 | $19.91 | $19.63 | $19.84 | $19.01 | 263,974 |
| 2021-07-14 | $19.71 | $19.86 | $19.64 | $19.73 | $18.91 | 180,747 |
| 2021-07-13 | $20.14 | $20.14 | $19.67 | $19.69 | $18.87 | 226,203 |
| 2021-07-12 | $19.92 | $20.26 | $19.75 | $20.22 | $19.38 | 319,886 |
| 2021-07-09 | $19.71 | $19.99 | $19.71 | $19.96 | $19.13 | 326,337 |
| 2021-07-08 | $19.60 | $19.84 | $19.35 | $19.50 | $18.69 | 400,990 |
| 2021-07-07 | $19.80 | $19.97 | $19.61 | $19.78 | $18.95 | 333,102 |
| 2021-07-06 | $20.06 | $20.06 | $19.53 | $19.94 | $19.11 | 341,340 |
| 2021-07-02 | $20.22 | $20.25 | $19.90 | $20.07 | $19.23 | 302,850 |
| 2021-07-01 | $20.34 | $20.39 | $20.01 | $20.18 | $19.34 | 447,557 |
| 2021-06-30 | $19.76 | $20.10 | $19.76 | $19.87 | $19.04 | 665,739 |
| 2021-06-29 | $19.89 | $19.98 | $19.68 | $19.79 | $18.96 | 585,021 |
| 2021-06-28 | $20.61 | $20.70 | $19.83 | $20.07 | $19.02 | 627,382 |
| 2021-06-25 | $20.44 | $20.74 | $20.35 | $20.67 | $19.59 | 2,301,124 |
| 2021-06-24 | $20.10 | $20.34 | $20.01 | $20.32 | $19.26 | 427,981 |
| 2021-06-23 | $19.98 | $20.15 | $19.76 | $20.04 | $18.99 | 416,943 |
| 2021-06-22 | $19.96 | $20.04 | $19.82 | $19.89 | $18.85 | 231,640 |
| 2021-06-21 | $19.86 | $20.11 | $19.69 | $20.06 | $19.01 | 325,222 |
| 2021-06-18 | $19.53 | $19.57 | $19.41 | $19.57 | $18.55 | 1,402,305 |
| 2021-06-17 | $19.89 | $19.94 | $19.51 | $19.63 | $18.60 | 377,575 |
| 2021-06-16 | $20.26 | $20.29 | $19.92 | $19.94 | $18.90 | 418,380 |
| 2021-06-15 | $20.45 | $20.45 | $20.13 | $20.30 | $19.24 | 397,495 |
| 2021-06-14 | $20.62 | $20.64 | $20.31 | $20.47 | $19.40 | 411,850 |
| 2021-06-11 | $20.60 | $20.65 | $20.51 | $20.64 | $19.56 | 359,783 |
| 2021-06-10 | $20.66 | $20.66 | $20.40 | $20.58 | $19.50 | 306,718 |
| 2021-06-09 | $20.44 | $20.53 | $20.28 | $20.52 | $19.45 | 262,324 |
| 2021-06-08 | $20.25 | $20.52 | $20.19 | $20.40 | $19.33 | 317,954 |
| 2021-06-07 | $20.05 | $20.33 | $20.03 | $20.23 | $19.17 | 345,129 |
| 2021-06-04 | $20.20 | $20.23 | $19.93 | $20.03 | $18.98 | 302,266 |
| 2021-06-03 | $20.22 | $20.22 | $20.06 | $20.17 | $19.12 | 239,509 |
| 2021-06-02 | $20.43 | $20.43 | $20.11 | $20.35 | $19.29 | 363,035 |
| 2021-06-01 | $19.93 | $20.35 | $19.84 | $20.31 | $19.25 | 378,946 |
| 2021-05-28 | $20.00 | $20.00 | $19.64 | $19.84 | $18.80 | 430,654 |
| 2021-05-27 | $20.03 | $20.13 | $19.81 | $19.85 | $18.81 | 602,565 |
| 2021-05-26 | $19.58 | $19.92 | $19.31 | $19.79 | $18.76 | 397,648 |
| 2021-05-25 | $20.00 | $20.01 | $19.57 | $19.57 | $18.55 | 422,986 |
| 2021-05-24 | $19.80 | $20.00 | $19.75 | $19.95 | $18.91 | 234,222 |
| 2021-05-21 | $19.82 | $19.91 | $19.70 | $19.77 | $18.74 | 330,260 |
| 2021-05-20 | $19.41 | $19.68 | $19.36 | $19.64 | $18.61 | 266,292 |
| 2021-05-19 | $19.50 | $19.58 | $19.21 | $19.55 | $18.53 | 432,029 |
| 2021-05-18 | $19.72 | $19.73 | $19.47 | $19.53 | $18.51 | 767,469 |
| 2021-05-17 | $19.54 | $19.68 | $19.17 | $19.64 | $18.61 | 497,887 |
| 2021-05-14 | $19.53 | $19.68 | $19.33 | $19.58 | $18.56 | 550,256 |
| 2021-05-13 | $19.09 | $19.52 | $19.09 | $19.35 | $18.34 | 502,103 |
| 2021-05-12 | $19.68 | $19.73 | $19.02 | $19.06 | $18.06 | 426,618 |
| 2021-05-11 | $19.78 | $19.89 | $19.58 | $19.74 | $18.71 | 437,603 |
| 2021-05-10 | $20.35 | $20.57 | $19.99 | $20.00 | $18.95 | 411,810 |
| 2021-05-07 | $20.04 | $20.40 | $20.02 | $20.35 | $19.29 | 357,300 |
| 2021-05-06 | $20.74 | $20.90 | $20.00 | $20.12 | $19.07 | 507,930 |
| 2021-05-05 | $20.79 | $20.85 | $20.49 | $20.55 | $19.48 | 452,800 |
| 2021-05-04 | $20.90 | $20.95 | $20.59 | $20.79 | $19.70 | 381,907 |
| 2021-05-03 | $20.68 | $21.03 | $20.64 | $20.89 | $19.80 | 278,030 |
| 2021-04-30 | $20.52 | $20.73 | $20.42 | $20.55 | $19.48 | 773,605 |
| 2021-04-29 | $20.52 | $20.84 | $20.42 | $20.65 | $19.57 | 277,604 |
| 2021-04-28 | $20.50 | $20.53 | $20.33 | $20.43 | $19.36 | 263,249 |
| 2021-04-27 | $20.68 | $20.86 | $20.38 | $20.41 | $19.34 | 279,758 |
| 2021-04-26 | $20.70 | $20.89 | $20.61 | $20.74 | $19.66 | 216,726 |
| 2021-04-23 | $20.47 | $20.66 | $20.30 | $20.55 | $19.48 | 247,613 |
| 2021-04-22 | $20.50 | $20.57 | $20.28 | $20.43 | $19.36 | 317,984 |
| 2021-04-21 | $20.22 | $20.51 | $20.21 | $20.42 | $19.35 | 409,011 |
| 2021-04-20 | $20.12 | $20.27 | $20.02 | $20.21 | $19.15 | 496,819 |
| 2021-04-19 | $20.40 | $20.40 | $20.13 | $20.29 | $19.23 | 411,521 |
| 2021-04-16 | $20.94 | $20.98 | $20.41 | $20.43 | $19.36 | 494,590 |
| 2021-04-15 | $20.70 | $20.78 | $20.56 | $20.73 | $19.65 | 355,371 |
| 2021-04-14 | $20.64 | $20.97 | $20.56 | $20.58 | $19.50 | 265,688 |
| 2021-04-13 | $20.50 | $20.57 | $20.11 | $20.52 | $19.45 | 295,766 |
| 2021-04-12 | $20.80 | $20.83 | $20.62 | $20.70 | $19.62 | 345,794 |
| 2021-04-09 | $20.66 | $20.80 | $20.56 | $20.74 | $19.66 | 191,418 |
| 2021-04-08 | $20.56 | $20.78 | $20.43 | $20.69 | $19.61 | 287,626 |
| 2021-04-07 | $20.68 | $20.73 | $20.39 | $20.54 | $19.47 | 388,830 |
| 2021-04-06 | $20.63 | $20.73 | $20.54 | $20.66 | $19.58 | 328,394 |
| 2021-04-05 | $20.70 | $20.70 | $20.31 | $20.55 | $19.48 | 357,461 |
| 2021-04-01 | $20.23 | $20.50 | $20.06 | $20.50 | $19.43 | 384,881 |
| 2021-03-31 | $20.38 | $20.51 | $20.21 | $20.21 | $19.15 | 560,204 |
| 2021-03-30 | $20.17 | $20.57 | $20.17 | $20.47 | $19.40 | 354,186 |
| 2021-03-29 | $20.88 | $20.98 | $20.42 | $20.42 | $19.15 | 440,341 |
| 2021-03-26 | $20.80 | $20.90 | $20.49 | $20.90 | $19.60 | 363,191 |
| 2021-03-25 | $20.16 | $20.69 | $19.98 | $20.60 | $19.32 | 415,511 |
| 2021-03-24 | $20.45 | $20.87 | $20.15 | $20.16 | $18.90 | 365,819 |
| 2021-03-23 | $20.50 | $20.83 | $20.20 | $20.33 | $19.06 | 443,801 |
| 2021-03-22 | $20.85 | $20.85 | $20.47 | $20.78 | $19.48 | 422,526 |
| 2021-03-19 | $20.75 | $21.04 | $20.33 | $20.91 | $19.61 | 1,584,322 |
| 2021-03-18 | $20.96 | $21.13 | $20.63 | $20.75 | $19.46 | 492,174 |
| 2021-03-17 | $20.89 | $20.96 | $20.45 | $20.96 | $19.65 | 455,984 |
| 2021-03-16 | $20.98 | $20.98 | $20.61 | $20.84 | $19.54 | 341,312 |
| 2021-03-15 | $20.65 | $20.99 | $20.52 | $20.95 | $19.64 | 519,005 |
| 2021-03-12 | $20.61 | $20.79 | $20.51 | $20.74 | $19.45 | 473,635 |
| 2021-03-11 | $20.42 | $20.70 | $20.27 | $20.55 | $19.27 | 419,670 |
| 2021-03-10 | $20.33 | $20.65 | $20.12 | $20.49 | $19.21 | 563,984 |
| 2021-03-09 | $20.26 | $20.26 | $19.80 | $19.88 | $18.64 | 509,030 |
| 2021-03-08 | $19.86 | $20.39 | $19.61 | $20.24 | $18.98 | 651,514 |
| 2021-03-05 | $19.87 | $20.06 | $19.36 | $19.74 | $18.51 | 611,745 |
| 2021-03-04 | $19.75 | $20.07 | $19.39 | $19.79 | $18.56 | 952,612 |
| 2021-03-03 | $18.90 | $19.62 | $18.82 | $19.54 | $18.32 | 531,178 |
| 2021-03-02 | $18.78 | $18.92 | $18.54 | $18.80 | $17.63 | 408,345 |
| 2021-03-01 | $19.07 | $19.15 | $18.80 | $18.80 | $17.63 | 433,950 |
| 2021-02-26 | $18.97 | $19.13 | $18.40 | $18.76 | $17.59 | 717,241 |
| 2021-02-25 | $18.84 | $19.46 | $18.75 | $18.89 | $17.71 | 762,481 |
| 2021-02-24 | $18.56 | $18.89 | $18.55 | $18.84 | $17.66 | 516,832 |
| 2021-02-23 | $18.27 | $18.65 | $18.06 | $18.44 | $17.29 | 478,097 |
| 2021-02-22 | $17.47 | $18.19 | $17.47 | $18.18 | $17.05 | 326,549 |
| 2021-02-19 | $17.54 | $17.69 | $17.43 | $17.61 | $16.51 | 259,380 |
| 2021-02-18 | $17.66 | $17.77 | $17.49 | $17.49 | $16.40 | 268,165 |
| 2021-02-17 | $17.70 | $17.85 | $17.60 | $17.66 | $16.56 | 248,587 |
| 2021-02-16 | $17.80 | $18.01 | $17.65 | $17.86 | $16.75 | 337,437 |
| 2021-02-12 | $17.78 | $17.81 | $17.45 | $17.75 | $16.64 | 263,161 |
| 2021-02-11 | $17.92 | $18.02 | $17.70 | $17.81 | $16.70 | 628,553 |
| 2021-02-10 | $17.88 | $18.06 | $17.75 | $17.85 | $16.74 | 276,878 |
| 2021-02-09 | $18.04 | $18.08 | $17.68 | $17.85 | $16.74 | 291,555 |
| 2021-02-08 | $17.85 | $18.02 | $17.72 | $17.99 | $16.87 | 440,051 |
| 2021-02-05 | $17.87 | $17.90 | $17.68 | $17.84 | $16.73 | 173,874 |
| 2021-02-04 | $17.73 | $17.77 | $17.52 | $17.64 | $16.54 | 386,127 |
| 2021-02-03 | $17.52 | $17.74 | $17.15 | $17.73 | $16.62 | 380,740 |
| 2021-02-02 | $17.62 | $17.75 | $17.35 | $17.66 | $16.56 | 452,785 |
| 2021-02-01 | $17.24 | $17.52 | $17.07 | $17.48 | $16.39 | 349,348 |
| 2021-01-29 | $17.03 | $17.34 | $16.93 | $17.19 | $16.12 | 537,483 |
| 2021-01-28 | $17.23 | $17.53 | $17.04 | $17.11 | $16.04 | 402,645 |
| 2021-01-27 | $17.13 | $17.42 | $16.99 | $17.01 | $15.95 | 397,993 |
| 2021-01-26 | $17.75 | $17.84 | $17.41 | $17.44 | $16.35 | 185,677 |
| 2021-01-25 | $17.57 | $17.90 | $17.39 | $17.65 | $16.55 | 258,387 |
| 2021-01-22 | $17.51 | $17.77 | $17.37 | $17.73 | $16.62 | 421,293 |
| 2021-01-21 | $17.97 | $18.04 | $17.62 | $17.68 | $16.58 | 257,525 |
| 2021-01-20 | $17.80 | $18.17 | $17.80 | $17.92 | $16.80 | 329,319 |
| 2021-01-19 | $18.05 | $18.05 | $17.75 | $17.89 | $16.77 | 379,848 |
| 2021-01-15 | $17.79 | $18.09 | $17.50 | $17.91 | $16.79 | 359,958 |
| 2021-01-14 | $18.11 | $18.27 | $17.93 | $18.00 | $16.88 | 365,685 |
| 2021-01-13 | $17.93 | $18.09 | $17.60 | $17.88 | $16.76 | 322,879 |
| 2021-01-12 | $17.95 | $18.10 | $17.85 | $17.97 | $16.85 | 389,881 |
| 2021-01-11 | $18.00 | $18.18 | $17.80 | $17.97 | $16.85 | 274,486 |
| 2021-01-08 | $18.17 | $18.27 | $18.00 | $18.18 | $17.05 | 486,467 |
| 2021-01-07 | $18.21 | $18.24 | $17.95 | $18.13 | $17.00 | 224,836 |
| 2021-01-06 | $18.12 | $18.42 | $18.02 | $18.21 | $17.07 | 402,022 |
| 2021-01-05 | $17.50 | $17.92 | $17.50 | $17.78 | $16.67 | 352,973 |
| 2021-01-04 | $17.96 | $17.96 | $17.33 | $17.50 | $16.41 | 479,896 |
| 2020-12-31 | $17.79 | $18.01 | $17.59 | $17.89 | $16.77 | 315,342 |
| 2020-12-30 | $17.74 | $18.04 | $17.74 | $17.79 | $16.68 | 251,260 |
| 2020-12-29 | $18.36 | $18.50 | $17.64 | $17.85 | $16.53 | 311,048 |
| 2020-12-28 | $18.23 | $18.55 | $18.15 | $18.42 | $17.06 | 432,134 |
| 2020-12-24 | $17.96 | $17.99 | $17.75 | $17.99 | $16.66 | 128,508 |
| 2020-12-23 | $17.80 | $18.12 | $17.80 | $17.93 | $16.61 | 425,096 |
| 2020-12-22 | $17.39 | $17.68 | $17.23 | $17.65 | $16.35 | 383,055 |
| 2020-12-21 | $16.92 | $17.50 | $16.85 | $17.47 | $16.18 | 441,378 |
| 2020-12-18 | $17.74 | $17.74 | $17.16 | $17.42 | $16.13 | 2,497,851 |
| 2020-12-17 | $17.45 | $17.70 | $17.26 | $17.70 | $16.39 | 413,274 |
| 2020-12-16 | $17.38 | $17.54 | $17.26 | $17.39 | $16.11 | 368,747 |
| 2020-12-15 | $17.27 | $17.47 | $17.05 | $17.46 | $16.17 | 341,637 |
| 2020-12-14 | $17.31 | $17.45 | $17.06 | $17.10 | $15.84 | 396,614 |
| 2020-12-11 | $16.96 | $17.26 | $16.95 | $17.10 | $15.84 | 362,893 |
| 2020-12-10 | $16.98 | $17.19 | $16.83 | $17.17 | $15.90 | 345,978 |
| 2020-12-09 | $17.14 | $17.20 | $17.00 | $17.19 | $15.92 | 346,471 |
| 2020-12-08 | $16.90 | $17.08 | $16.79 | $17.06 | $15.80 | 418,873 |
| 2020-12-07 | $16.81 | $17.06 | $16.66 | $16.93 | $15.68 | 432,911 |
| 2020-12-04 | $16.20 | $16.83 | $16.20 | $16.81 | $15.57 | 428,502 |
| 2020-12-03 | $16.08 | $16.20 | $16.02 | $16.10 | $14.91 | 542,942 |
| 2020-12-02 | $16.15 | $16.43 | $16.07 | $16.08 | $14.89 | 391,580 |
| 2020-12-01 | $16.32 | $16.70 | $16.15 | $16.25 | $15.05 | 391,889 |
| 2020-11-30 | $16.21 | $16.28 | $15.93 | $15.98 | $14.80 | 589,167 |
| 2020-11-27 | $16.50 | $16.66 | $16.34 | $16.39 | $15.18 | 143,550 |
| 2020-11-25 | $16.84 | $16.97 | $16.50 | $16.59 | $15.37 | 461,605 |
| 2020-11-24 | $16.97 | $17.19 | $16.73 | $17.03 | $15.77 | 528,185 |
| 2020-11-23 | $16.40 | $16.80 | $16.25 | $16.65 | $15.42 | 525,319 |
| 2020-11-20 | $16.39 | $16.48 | $16.15 | $16.23 | $15.03 | 603,525 |
| 2020-11-19 | $16.25 | $16.52 | $16.25 | $16.49 | $15.27 | 428,767 |
| 2020-11-18 | $16.45 | $16.58 | $16.31 | $16.31 | $15.11 | 501,659 |
| 2020-11-17 | $15.65 | $16.40 | $15.55 | $16.32 | $15.12 | 488,547 |
| 2020-11-16 | $15.66 | $15.92 | $15.40 | $15.82 | $14.65 | 387,542 |
| 2020-11-13 | $14.74 | $15.24 | $14.73 | $15.20 | $14.08 | 399,580 |
| 2020-11-12 | $14.76 | $14.89 | $14.41 | $14.56 | $13.49 | 497,478 |
| 2020-11-11 | $15.30 | $15.30 | $14.88 | $14.99 | $13.88 | 415,432 |
| 2020-11-10 | $15.08 | $15.50 | $15.02 | $15.29 | $14.16 | 1,062,370 |
| 2020-11-09 | $14.83 | $16.00 | $14.82 | $15.02 | $13.91 | 925,650 |
| 2020-11-06 | $14.58 | $14.58 | $13.86 | $13.89 | $12.86 | 456,745 |
| 2020-11-05 | $13.73 | $14.67 | $13.72 | $14.54 | $13.47 | 539,223 |
| 2020-11-04 | $14.08 | $14.08 | $13.50 | $13.58 | $12.58 | 346,250 |
| 2020-11-03 | $13.77 | $14.25 | $13.65 | $14.17 | $13.12 | 448,095 |
| 2020-11-02 | $13.33 | $13.57 | $13.28 | $13.57 | $12.57 | 425,530 |
| 2020-10-30 | $13.13 | $13.35 | $12.99 | $13.18 | $12.21 | 496,362 |
| 2020-10-29 | $12.88 | $13.26 | $12.77 | $13.13 | $12.16 | 497,171 |
| 2020-10-28 | $13.30 | $13.32 | $12.85 | $12.96 | $12.00 | 688,935 |
| 2020-10-27 | $13.79 | $13.94 | $13.52 | $13.55 | $12.55 | 553,625 |
| 2020-10-26 | $14.01 | $14.16 | $13.81 | $13.86 | $12.84 | 468,294 |
| 2020-10-23 | $14.05 | $14.25 | $14.01 | $14.20 | $13.15 | 1,296,705 |
| 2020-10-22 | $13.97 | $14.08 | $13.86 | $14.05 | $13.01 | 668,066 |
| 2020-10-21 | $13.93 | $14.00 | $13.66 | $13.92 | $12.89 | 406,318 |
| 2020-10-20 | $13.76 | $14.03 | $13.72 | $13.96 | $12.93 | 577,992 |
| 2020-10-19 | $14.22 | $14.25 | $13.72 | $13.72 | $12.71 | 518,078 |
| 2020-10-16 | $14.25 | $14.30 | $14.01 | $14.15 | $13.11 | 431,711 |
| 2020-10-15 | $14.11 | $14.48 | $14.08 | $14.29 | $13.24 | 336,981 |
| 2020-10-14 | $14.24 | $14.38 | $14.17 | $14.25 | $13.20 | 404,837 |
| 2020-10-13 | $14.52 | $14.71 | $14.25 | $14.30 | $13.24 | 298,922 |
| 2020-10-12 | $14.62 | $14.78 | $14.47 | $14.71 | $13.62 | 264,089 |
| 2020-10-09 | $14.98 | $15.02 | $14.66 | $14.68 | $13.60 | 403,372 |
| 2020-10-08 | $14.75 | $14.93 | $14.62 | $14.91 | $13.81 | 700,329 |
| 2020-10-07 | $14.71 | $14.93 | $14.53 | $14.62 | $13.54 | 755,226 |
| 2020-10-06 | $15.26 | $15.26 | $14.61 | $14.62 | $13.54 | 869,516 |
| 2020-10-05 | $15.17 | $15.32 | $14.90 | $15.10 | $13.99 | 2,605,031 |
| 2020-10-02 | $14.42 | $15.16 | $14.42 | $15.01 | $13.90 | 833,047 |
| 2020-10-01 | $14.48 | $14.87 | $14.48 | $14.75 | $13.66 | 667,062 |
| 2020-09-30 | $14.63 | $14.95 | $14.48 | $14.52 | $13.45 | 530,962 |
| 2020-09-29 | $14.46 | $14.73 | $14.38 | $14.57 | $13.49 | 706,959 |
| 2020-09-28 | $14.71 | $14.93 | $14.71 | $14.79 | $13.49 | 923,450 |
| 2020-09-25 | $14.19 | $14.59 | $14.19 | $14.56 | $13.28 | 929,024 |
| 2020-09-24 | $14.07 | $14.64 | $13.93 | $14.32 | $13.07 | 923,705 |
| 2020-09-23 | $14.34 | $14.57 | $14.01 | $14.01 | $12.78 | 805,114 |
| 2020-09-22 | $14.52 | $14.68 | $14.27 | $14.31 | $13.06 | 1,452,360 |
| 2020-09-21 | $15.11 | $15.14 | $14.39 | $14.49 | $13.22 | 1,204,099 |
| 2020-09-18 | $15.72 | $15.72 | $15.28 | $15.37 | $14.02 | 2,263,245 |
| 2020-09-17 | $15.51 | $15.60 | $15.21 | $15.60 | $14.23 | 1,115,017 |
| 2020-09-16 | $15.33 | $16.00 | $15.22 | $15.67 | $14.30 | 1,186,777 |
| 2020-09-15 | $14.96 | $15.43 | $14.96 | $15.31 | $13.97 | 815,828 |
| 2020-09-14 | $14.53 | $15.05 | $14.49 | $14.92 | $13.61 | 783,626 |
| 2020-09-11 | $14.51 | $14.56 | $14.24 | $14.47 | $13.20 | 737,548 |
| 2020-09-10 | $14.78 | $14.82 | $14.44 | $14.50 | $13.23 | 699,134 |
| 2020-09-09 | $14.73 | $14.76 | $14.45 | $14.70 | $13.41 | 661,322 |
| 2020-09-08 | $14.81 | $14.86 | $14.16 | $14.60 | $13.32 | 905,704 |
| 2020-09-04 | $14.80 | $14.80 | $14.46 | $14.69 | $13.40 | 477,885 |
| 2020-09-03 | $14.86 | $15.00 | $14.58 | $14.64 | $13.36 | 382,724 |
| 2020-09-02 | $14.61 | $14.85 | $14.45 | $14.81 | $13.51 | 454,570 |
| 2020-09-01 | $14.15 | $14.81 | $14.10 | $14.70 | $13.41 | 588,731 |
| 2020-08-31 | $14.42 | $14.54 | $14.21 | $14.29 | $13.04 | 636,239 |
| 2020-08-28 | $14.84 | $14.84 | $14.13 | $14.36 | $13.10 | 1,052,051 |
| 2020-08-27 | $14.35 | $14.88 | $14.35 | $14.74 | $13.45 | 1,351,457 |
| 2020-08-26 | $14.27 | $14.35 | $14.00 | $14.06 | $12.83 | 674,200 |
| 2020-08-25 | $14.56 | $14.65 | $14.26 | $14.42 | $13.16 | 232,992 |
| 2020-08-24 | $14.39 | $14.48 | $14.14 | $14.42 | $13.16 | 443,054 |
| 2020-08-21 | $14.11 | $14.34 | $14.07 | $14.26 | $13.01 | 369,329 |
| 2020-08-20 | $14.13 | $14.46 | $14.13 | $14.18 | $12.94 | 338,958 |
| 2020-08-19 | $14.50 | $14.57 | $14.28 | $14.32 | $13.07 | 430,953 |
| 2020-08-18 | $14.80 | $14.80 | $14.51 | $14.53 | $13.26 | 536,149 |
| 2020-08-17 | $14.77 | $14.81 | $14.60 | $14.67 | $13.38 | 325,499 |
| 2020-08-14 | $14.69 | $14.92 | $14.57 | $14.77 | $13.48 | 504,148 |
| 2020-08-13 | $15.01 | $15.17 | $14.74 | $14.85 | $13.55 | 404,411 |
| 2020-08-12 | $15.44 | $15.60 | $15.01 | $15.14 | $13.81 | 459,864 |
| 2020-08-11 | $15.42 | $15.75 | $15.18 | $15.30 | $13.96 | 410,644 |
| 2020-08-10 | $14.78 | $15.44 | $14.72 | $15.11 | $13.79 | 408,839 |
| 2020-08-07 | $14.21 | $14.75 | $14.16 | $14.73 | $13.44 | 522,635 |
| 2020-08-06 | $14.84 | $14.92 | $14.00 | $14.34 | $13.08 | 677,857 |
| 2020-08-05 | $15.15 | $15.15 | $14.76 | $14.98 | $13.67 | 370,108 |
| 2020-08-04 | $14.60 | $15.05 | $14.60 | $15.00 | $13.69 | 341,789 |
| 2020-08-03 | $14.92 | $14.92 | $14.63 | $14.70 | $13.41 | 488,241 |
| 2020-07-31 | $14.88 | $14.89 | $14.48 | $14.84 | $13.54 | 690,383 |
| 2020-07-30 | $14.99 | $15.14 | $14.85 | $15.00 | $13.69 | 276,696 |
| 2020-07-29 | $15.31 | $15.54 | $15.26 | $15.42 | $14.07 | 244,256 |
| 2020-07-28 | $14.99 | $15.43 | $14.95 | $15.26 | $13.92 | 309,921 |
| 2020-07-27 | $15.00 | $15.21 | $14.83 | $15.16 | $13.83 | 225,547 |
| 2020-07-24 | $15.60 | $15.60 | $15.04 | $15.05 | $13.73 | 404,818 |
| 2020-07-23 | $15.69 | $15.91 | $15.49 | $15.58 | $14.22 | 247,939 |
| 2020-07-22 | $15.52 | $15.93 | $15.44 | $15.83 | $14.44 | 260,885 |
| 2020-07-21 | $15.54 | $15.92 | $15.49 | $15.59 | $14.22 | 389,457 |
| 2020-07-20 | $15.29 | $15.40 | $14.96 | $15.25 | $13.91 | 400,500 |
| 2020-07-17 | $15.49 | $15.68 | $15.32 | $15.44 | $14.09 | 265,830 |
| 2020-07-16 | $15.47 | $15.66 | $15.29 | $15.50 | $14.14 | 270,653 |
| 2020-07-15 | $15.44 | $15.72 | $15.30 | $15.57 | $14.21 | 422,787 |
| 2020-07-14 | $14.92 | $15.20 | $14.73 | $14.99 | $13.68 | 253,361 |
| 2020-07-13 | $15.14 | $15.26 | $14.56 | $14.90 | $13.59 | 460,803 |
| 2020-07-10 | $14.60 | $14.96 | $14.52 | $14.93 | $13.62 | 405,106 |
| 2020-07-09 | $14.84 | $14.92 | $14.44 | $14.55 | $13.28 | 669,422 |
| 2020-07-08 | $14.94 | $15.09 | $14.66 | $14.92 | $13.61 | 588,361 |
| 2020-07-07 | $15.40 | $15.48 | $15.00 | $15.01 | $13.70 | 397,175 |
| 2020-07-06 | $15.92 | $15.92 | $15.51 | $15.66 | $14.29 | 505,628 |
| 2020-07-02 | $15.79 | $15.84 | $15.32 | $15.41 | $14.06 | 285,540 |
| 2020-07-01 | $15.21 | $15.44 | $15.12 | $15.37 | $14.02 | 453,063 |
| 2020-06-30 | $14.81 | $15.37 | $14.67 | $15.22 | $13.89 | 437,278 |
| 2020-06-29 | $14.73 | $15.09 | $14.56 | $14.97 | $13.66 | 404,705 |
| 2020-06-26 | $15.16 | $15.21 | $14.45 | $14.63 | $13.16 | 1,756,391 |
| 2020-06-25 | $14.98 | $15.31 | $14.92 | $15.27 | $13.73 | 462,616 |
| 2020-06-24 | $15.35 | $15.61 | $14.81 | $15.15 | $13.62 | 502,980 |
| 2020-06-23 | $16.18 | $16.23 | $15.68 | $15.73 | $14.14 | 758,753 |
| 2020-06-22 | $15.75 | $15.98 | $15.49 | $15.93 | $14.32 | 707,438 |
| 2020-06-19 | $15.90 | $16.14 | $15.48 | $15.82 | $14.23 | 1,352,185 |
| 2020-06-18 | $15.71 | $16.17 | $15.70 | $15.94 | $14.33 | 539,451 |
| 2020-06-17 | $16.93 | $16.93 | $16.10 | $16.11 | $14.49 | 521,687 |
| 2020-06-16 | $16.91 | $17.08 | $16.42 | $16.81 | $15.12 | 361,713 |
| 2020-06-15 | $15.31 | $16.25 | $15.28 | $16.10 | $14.48 | 383,457 |
| 2020-06-12 | $16.26 | $16.30 | $15.58 | $16.04 | $14.42 | 434,122 |
| 2020-06-11 | $15.66 | $16.10 | $15.44 | $15.54 | $13.97 | 718,493 |
| 2020-06-10 | $17.13 | $17.33 | $16.48 | $16.56 | $14.89 | 385,473 |
| 2020-06-09 | $17.57 | $17.81 | $17.27 | $17.37 | $15.62 | 472,237 |
| 2020-06-08 | $17.23 | $18.05 | $17.23 | $18.03 | $16.21 | 1,088,448 |
| 2020-06-05 | $16.43 | $17.44 | $16.43 | $16.82 | $15.12 | 593,076 |
| 2020-06-04 | $15.48 | $15.88 | $15.17 | $15.86 | $14.26 | 413,107 |
| 2020-06-03 | $15.15 | $15.83 | $15.13 | $15.63 | $14.05 | 689,800 |
| 2020-06-02 | $14.57 | $14.88 | $14.53 | $14.81 | $13.32 | 306,048 |
| 2020-06-01 | $14.09 | $14.69 | $14.03 | $14.38 | $12.93 | 475,390 |
| 2020-05-29 | $14.25 | $14.43 | $13.86 | $14.02 | $12.61 | 503,952 |
| 2020-05-28 | $15.11 | $15.11 | $14.50 | $14.59 | $13.12 | 344,621 |
| 2020-05-27 | $14.56 | $15.00 | $14.20 | $14.90 | $13.40 | 525,266 |
| 2020-05-26 | $14.11 | $14.34 | $13.81 | $14.12 | $12.70 | 660,710 |
| 2020-05-22 | $13.79 | $13.89 | $13.25 | $13.47 | $12.11 | 223,752 |
| 2020-05-21 | $13.37 | $13.88 | $13.37 | $13.66 | $12.28 | 261,220 |
| 2020-05-20 | $13.45 | $13.77 | $13.19 | $13.28 | $11.94 | 739,277 |
| 2020-05-19 | $13.49 | $13.59 | $13.16 | $13.20 | $11.87 | 648,288 |
| 2020-05-18 | $13.48 | $13.98 | $13.25 | $13.68 | $12.30 | 657,452 |
| 2020-05-15 | $12.89 | $13.01 | $12.55 | $12.80 | $11.51 | 359,244 |
| 2020-05-14 | $12.29 | $12.98 | $12.06 | $12.96 | $11.65 | 557,232 |
| 2020-05-13 | $13.00 | $13.03 | $12.41 | $12.57 | $11.30 | 403,153 |
| 2020-05-12 | $13.90 | $13.94 | $13.07 | $13.09 | $11.77 | 432,941 |
| 2020-05-11 | $14.30 | $14.36 | $13.82 | $13.84 | $12.44 | 699,750 |
| 2020-05-08 | $14.38 | $14.88 | $14.28 | $14.60 | $13.13 | 419,858 |
| 2020-05-07 | $13.28 | $14.66 | $13.28 | $14.16 | $12.73 | 548,603 |
| 2020-05-06 | $13.46 | $13.55 | $12.95 | $13.12 | $11.80 | 417,773 |
| 2020-05-05 | $13.65 | $13.90 | $13.35 | $13.42 | $12.07 | 329,281 |
| 2020-05-04 | $13.27 | $13.68 | $13.18 | $13.46 | $12.10 | 307,976 |
| 2020-05-01 | $13.62 | $13.74 | $13.11 | $13.67 | $12.29 | 460,736 |
| 2020-04-30 | $14.38 | $14.54 | $13.98 | $14.15 | $12.72 | 406,184 |
| 2020-04-29 | $14.79 | $15.24 | $14.46 | $14.89 | $13.39 | 422,379 |
| 2020-04-28 | $14.27 | $14.49 | $14.05 | $14.17 | $12.74 | 295,150 |
| 2020-04-27 | $12.99 | $13.78 | $12.99 | $13.72 | $12.34 | 352,773 |
| 2020-04-24 | $12.96 | $13.00 | $12.63 | $12.81 | $11.52 | 434,225 |
| 2020-04-23 | $13.03 | $13.15 | $12.84 | $13.02 | $11.71 | 386,225 |
| 2020-04-22 | $13.31 | $13.42 | $12.95 | $13.01 | $11.70 | 805,559 |
| 2020-04-21 | $13.01 | $13.54 | $12.89 | $13.00 | $11.69 | 326,127 |
| 2020-04-20 | $13.61 | $13.97 | $13.05 | $13.26 | $11.92 | 805,493 |
| 2020-04-17 | $14.18 | $14.40 | $13.84 | $14.06 | $12.64 | 405,464 |
| 2020-04-16 | $13.93 | $14.10 | $13.34 | $13.79 | $12.40 | 491,675 |
| 2020-04-15 | $14.03 | $14.15 | $13.63 | $13.93 | $12.53 | 610,395 |
| 2020-04-14 | $15.00 | $15.22 | $14.25 | $14.59 | $13.12 | 679,657 |
| 2020-04-13 | $14.60 | $14.60 | $13.92 | $14.53 | $13.07 | 442,832 |
| 2020-04-09 | $14.73 | $15.43 | $14.24 | $14.75 | $13.26 | 658,930 |
| 2020-04-08 | $13.45 | $14.83 | $13.34 | $14.40 | $12.95 | 877,947 |
| 2020-04-07 | $13.00 | $13.80 | $12.84 | $13.27 | $11.93 | 943,991 |
| 2020-04-06 | $13.19 | $13.66 | $12.47 | $12.65 | $11.37 | 1,230,725 |
| 2020-04-03 | $12.66 | $12.98 | $12.06 | $12.57 | $11.30 | 549,343 |
| 2020-04-02 | $12.38 | $13.13 | $12.38 | $12.71 | $11.43 | 680,327 |
| 2020-04-01 | $12.65 | $12.94 | $12.07 | $12.64 | $11.37 | 845,686 |
| 2020-03-31 | $13.50 | $13.75 | $12.74 | $13.42 | $12.07 | 1,126,551 |
| 2020-03-30 | $13.42 | $13.68 | $12.86 | $13.55 | $12.18 | 612,577 |
| 2020-03-27 | $14.06 | $14.29 | $13.46 | $13.60 | $12.03 | 727,283 |
| 2020-03-26 | $13.50 | $14.77 | $13.40 | $14.65 | $12.96 | 913,988 |
| 2020-03-25 | $11.84 | $13.79 | $11.84 | $13.18 | $11.66 | 1,000,182 |
| 2020-03-24 | $11.91 | $12.84 | $11.65 | $11.84 | $10.48 | 958,116 |
| 2020-03-23 | $12.51 | $12.62 | $10.98 | $11.41 | $10.10 | 997,841 |
| 2020-03-20 | $14.50 | $14.74 | $12.02 | $12.44 | $11.01 | 1,317,058 |
| 2020-03-19 | $14.14 | $15.09 | $13.94 | $14.47 | $12.80 | 1,057,385 |
| 2020-03-18 | $14.98 | $15.57 | $13.81 | $14.18 | $12.55 | 1,093,554 |
| 2020-03-17 | $14.35 | $15.78 | $13.37 | $15.57 | $13.78 | 1,143,107 |
| 2020-03-16 | $15.25 | $15.26 | $13.96 | $14.14 | $12.51 | 1,082,799 |
| 2020-03-13 | $15.51 | $17.01 | $15.34 | $17.01 | $15.05 | 1,021,590 |
| 2020-03-12 | $16.02 | $16.10 | $14.71 | $14.87 | $13.16 | 823,921 |
| 2020-03-11 | $18.12 | $18.16 | $16.80 | $17.03 | $15.07 | 798,920 |
| 2020-03-10 | $18.72 | $18.89 | $17.62 | $18.47 | $16.34 | 1,008,434 |
| 2020-03-09 | $19.44 | $19.48 | $18.38 | $18.46 | $16.33 | 659,391 |
| 2020-03-06 | $19.82 | $20.32 | $19.71 | $20.30 | $17.96 | 476,316 |
| 2020-03-05 | $20.64 | $20.94 | $20.01 | $20.35 | $18.01 | 445,690 |
| 2020-03-04 | $20.96 | $21.25 | $20.77 | $20.97 | $18.55 | 508,100 |
| 2020-03-03 | $20.80 | $21.31 | $20.40 | $20.72 | $18.33 | 390,644 |
| 2020-03-02 | $20.29 | $20.85 | $19.85 | $20.82 | $18.42 | 475,100 |
| 2020-02-28 | $20.19 | $20.62 | $19.90 | $20.21 | $17.88 | 927,372 |
| 2020-02-27 | $20.67 | $21.49 | $20.42 | $20.63 | $18.25 | 879,223 |
| 2020-02-26 | $21.27 | $21.50 | $20.80 | $20.80 | $18.40 | 387,961 |
| 2020-02-25 | $21.67 | $21.75 | $21.21 | $21.23 | $18.78 | 573,950 |
| 2020-02-24 | $21.63 | $21.91 | $21.61 | $21.72 | $19.22 | 402,742 |
| 2020-02-21 | $22.02 | $22.14 | $21.93 | $22.11 | $19.56 | 211,625 |
| 2020-02-20 | $22.00 | $22.11 | $21.84 | $22.07 | $19.53 | 310,635 |
| 2020-02-19 | $22.31 | $22.43 | $22.04 | $22.05 | $19.51 | 307,477 |
| 2020-02-18 | $22.33 | $22.45 | $22.11 | $22.25 | $19.69 | 271,296 |
| 2020-02-14 | $22.41 | $22.48 | $22.27 | $22.37 | $19.79 | 173,832 |
| 2020-02-13 | $22.30 | $22.47 | $22.24 | $22.39 | $19.81 | 263,814 |
| 2020-02-12 | $22.25 | $22.39 | $22.10 | $22.35 | $19.78 | 462,754 |
| 2020-02-11 | $22.37 | $22.43 | $22.05 | $22.13 | $19.58 | 360,621 |
| 2020-02-10 | $22.26 | $22.30 | $22.16 | $22.22 | $19.66 | 262,036 |
| 2020-02-07 | $22.37 | $22.45 | $22.17 | $22.26 | $19.70 | 146,612 |
| 2020-02-06 | $22.41 | $22.46 | $22.19 | $22.42 | $19.84 | 192,060 |
| 2020-02-05 | $22.23 | $22.38 | $22.10 | $22.36 | $19.78 | 257,731 |
| 2020-02-04 | $21.91 | $22.23 | $21.74 | $22.12 | $19.57 | 306,222 |
| 2020-02-03 | $21.60 | $21.84 | $21.50 | $21.73 | $19.23 | 453,737 |
| 2020-01-31 | $21.65 | $21.78 | $21.41 | $21.56 | $19.08 | 553,515 |
| 2020-01-30 | $21.62 | $21.86 | $21.60 | $21.74 | $19.24 | 350,929 |
| 2020-01-29 | $21.94 | $22.05 | $21.75 | $21.77 | $19.26 | 370,035 |
| 2020-01-28 | $21.92 | $22.08 | $21.84 | $21.95 | $19.42 | 321,932 |
| 2020-01-27 | $21.86 | $22.11 | $21.69 | $21.88 | $19.36 | 337,948 |
| 2020-01-24 | $22.42 | $22.46 | $22.13 | $22.18 | $19.63 | 260,520 |
| 2020-01-23 | $22.36 | $22.56 | $22.30 | $22.45 | $19.86 | 412,653 |
| 2020-01-22 | $22.68 | $22.77 | $22.40 | $22.45 | $19.86 | 369,121 |
| 2020-01-21 | $22.70 | $22.77 | $22.38 | $22.64 | $20.03 | 501,189 |
| 2020-01-17 | $22.77 | $22.80 | $22.55 | $22.78 | $20.16 | 794,444 |
| 2020-01-16 | $22.72 | $22.80 | $22.56 | $22.65 | $20.04 | 230,908 |
| 2020-01-15 | $22.36 | $22.65 | $22.33 | $22.59 | $19.99 | 200,730 |
| 2020-01-14 | $22.37 | $22.46 | $22.13 | $22.40 | $19.82 | 268,009 |
| 2020-01-13 | $22.14 | $22.41 | $22.14 | $22.36 | $19.78 | 365,374 |
| 2020-01-10 | $22.43 | $22.50 | $22.16 | $22.20 | $19.64 | 183,116 |
| 2020-01-09 | $22.51 | $22.55 | $22.37 | $22.48 | $19.89 | 187,748 |
| 2020-01-08 | $22.45 | $22.65 | $22.40 | $22.47 | $19.88 | 239,145 |
| 2020-01-07 | $22.33 | $22.59 | $22.31 | $22.41 | $19.83 | 418,627 |
| 2020-01-06 | $22.34 | $22.63 | $22.31 | $22.49 | $19.90 | 306,068 |
| 2020-01-03 | $22.27 | $22.60 | $22.23 | $22.57 | $19.97 | 221,436 |
| 2020-01-02 | $22.41 | $22.49 | $22.24 | $22.48 | $19.89 | 517,291 |
| 2019-12-31 | $22.31 | $22.52 | $22.21 | $22.30 | $19.73 | 324,725 |
| 2019-12-30 | $22.27 | $22.41 | $22.17 | $22.40 | $19.82 | 262,510 |
| 2019-12-27 | $22.33 | $22.44 | $22.14 | $22.23 | $19.67 | 220,509 |
| 2019-12-26 | $22.34 | $22.44 | $22.24 | $22.30 | $19.73 | 118,848 |
| 2019-12-24 | $22.48 | $22.55 | $22.38 | $22.52 | $19.73 | 100,657 |
| 2019-12-23 | $22.71 | $22.71 | $22.25 | $22.48 | $19.70 | 237,922 |
| 2019-12-20 | $22.47 | $22.84 | $22.41 | $22.60 | $19.80 | 1,212,846 |
| 2019-12-19 | $22.38 | $22.51 | $22.25 | $22.29 | $19.53 | 404,849 |
| 2019-12-18 | $22.21 | $22.46 | $22.07 | $22.34 | $19.57 | 386,562 |
| 2019-12-17 | $22.44 | $22.47 | $22.15 | $22.18 | $19.43 | 416,148 |
| 2019-12-16 | $22.33 | $22.50 | $22.19 | $22.44 | $19.66 | 365,783 |
| 2019-12-13 | $22.00 | $22.15 | $21.78 | $22.14 | $19.40 | 486,582 |
| 2019-12-12 | $22.49 | $22.60 | $22.11 | $22.11 | $19.37 | 294,692 |
| 2019-12-11 | $22.71 | $22.77 | $22.46 | $22.50 | $19.71 | 219,306 |
| 2019-12-10 | $22.39 | $22.71 | $22.29 | $22.67 | $19.86 | 243,066 |
| 2019-12-09 | $22.51 | $22.64 | $22.40 | $22.55 | $19.76 | 203,399 |
| 2019-12-06 | $22.64 | $22.82 | $22.53 | $22.54 | $19.75 | 221,729 |
| 2019-12-05 | $22.15 | $22.47 | $22.09 | $22.45 | $19.67 | 220,126 |
| 2019-12-04 | $22.19 | $22.42 | $22.13 | $22.14 | $19.40 | 225,233 |
| 2019-12-03 | $21.98 | $22.19 | $21.92 | $22.17 | $19.42 | 302,210 |
| 2019-12-02 | $22.64 | $22.66 | $22.09 | $22.17 | $19.42 | 296,932 |
| 2019-11-29 | $22.60 | $22.69 | $22.48 | $22.61 | $19.81 | 158,292 |
| 2019-11-27 | $22.65 | $22.69 | $22.38 | $22.64 | $19.84 | 226,342 |
| 2019-11-26 | $22.54 | $22.73 | $22.38 | $22.54 | $19.75 | 485,522 |
| 2019-11-25 | $22.38 | $22.66 | $22.38 | $22.48 | $19.70 | 216,833 |
| 2019-11-22 | $22.37 | $22.38 | $22.12 | $22.35 | $19.58 | 172,229 |
| 2019-11-21 | $22.75 | $22.75 | $22.32 | $22.32 | $19.56 | 232,358 |
| 2019-11-20 | $22.76 | $22.92 | $22.62 | $22.77 | $19.95 | 358,079 |
| 2019-11-19 | $22.81 | $22.94 | $22.58 | $22.74 | $19.92 | 293,570 |
| 2019-11-18 | $22.74 | $22.85 | $22.57 | $22.68 | $19.87 | 362,901 |
| 2019-11-15 | $22.75 | $22.88 | $22.67 | $22.73 | $19.92 | 341,861 |
| 2019-11-14 | $22.52 | $22.72 | $22.52 | $22.68 | $19.87 | 279,908 |
| 2019-11-13 | $22.72 | $22.76 | $22.51 | $22.54 | $19.75 | 307,062 |
| 2019-11-12 | $23.09 | $23.17 | $22.83 | $22.85 | $20.02 | 412,368 |
| 2019-11-11 | $22.91 | $23.23 | $22.91 | $23.04 | $20.19 | 174,707 |
| 2019-11-08 | $23.16 | $23.32 | $23.06 | $23.08 | $20.22 | 270,108 |
| 2019-11-07 | $23.35 | $23.43 | $23.00 | $23.17 | $20.30 | 280,509 |
| 2019-11-06 | $23.23 | $23.29 | $22.99 | $23.09 | $20.23 | 316,371 |
| 2019-11-05 | $23.29 | $23.42 | $23.07 | $23.13 | $20.27 | 224,717 |
| 2019-11-04 | $23.50 | $23.50 | $23.24 | $23.31 | $20.42 | 278,608 |
| 2019-11-01 | $23.19 | $23.38 | $22.73 | $23.29 | $20.41 | 318,972 |
| 2019-10-31 | $22.96 | $23.19 | $22.87 | $23.01 | $20.16 | 373,982 |
| 2019-10-30 | $22.91 | $23.19 | $22.67 | $23.06 | $20.20 | 282,492 |
| 2019-10-29 | $22.49 | $22.92 | $22.49 | $22.89 | $20.06 | 183,793 |
| 2019-10-28 | $22.35 | $22.60 | $22.35 | $22.57 | $19.78 | 202,759 |
| 2019-10-25 | $22.39 | $22.49 | $22.25 | $22.36 | $19.59 | 226,979 |
| 2019-10-24 | $22.54 | $22.54 | $22.28 | $22.38 | $19.61 | 312,406 |
| 2019-10-23 | $22.83 | $22.84 | $22.49 | $22.54 | $19.75 | 343,772 |
| 2019-10-22 | $23.20 | $23.29 | $22.72 | $22.74 | $19.92 | 205,107 |
| 2019-10-21 | $22.85 | $23.25 | $22.83 | $23.25 | $20.37 | 292,492 |
| 2019-10-18 | $22.40 | $22.73 | $22.40 | $22.71 | $19.90 | 349,692 |
| 2019-10-17 | $21.93 | $22.40 | $21.93 | $22.39 | $19.62 | 332,557 |
| 2019-10-16 | $21.90 | $21.96 | $21.76 | $21.87 | $19.16 | 226,063 |
| 2019-10-15 | $21.75 | $21.96 | $21.68 | $21.89 | $19.18 | 209,900 |
| 2019-10-14 | $21.79 | $21.80 | $21.61 | $21.73 | $19.04 | 146,422 |
| 2019-10-11 | $21.70 | $22.00 | $21.59 | $21.82 | $19.12 | 271,763 |
| 2019-10-10 | $21.56 | $21.67 | $21.36 | $21.49 | $18.83 | 222,235 |
| 2019-10-09 | $21.56 | $21.63 | $21.43 | $21.49 | $18.83 | 150,646 |
| 2019-10-08 | $21.37 | $21.51 | $21.21 | $21.39 | $18.74 | 195,193 |
| 2019-10-07 | $21.50 | $21.61 | $21.31 | $21.47 | $18.81 | 156,279 |
| 2019-10-04 | $21.29 | $21.52 | $21.25 | $21.51 | $18.85 | 259,296 |
| 2019-10-03 | $21.23 | $21.38 | $21.02 | $21.29 | $18.65 | 196,089 |
| 2019-10-02 | $21.26 | $21.37 | $21.21 | $21.30 | $18.66 | 306,251 |
| 2019-10-01 | $21.97 | $21.97 | $21.33 | $21.42 | $18.77 | 376,452 |
| 2019-09-30 | $21.84 | $22.13 | $21.80 | $21.92 | $19.21 | 448,589 |
| 2019-09-27 | $21.97 | $22.01 | $21.52 | $21.82 | $19.12 | 398,905 |
| 2019-09-26 | $22.06 | $22.26 | $22.02 | $22.10 | $19.18 | 231,478 |
| 2019-09-25 | $21.73 | $22.21 | $21.71 | $22.10 | $19.18 | 207,065 |
| 2019-09-24 | $22.31 | $22.31 | $21.72 | $21.80 | $18.92 | 266,584 |
| 2019-09-23 | $22.07 | $22.34 | $22.07 | $22.16 | $19.23 | 222,200 |
| 2019-09-20 | $22.21 | $22.56 | $22.10 | $22.16 | $19.23 | 868,352 |
| 2019-09-19 | $22.61 | $22.69 | $22.14 | $22.16 | $19.23 | 367,525 |
| 2019-09-18 | $22.55 | $22.65 | $22.41 | $22.59 | $19.60 | 655,728 |
| 2019-09-17 | $22.26 | $22.52 | $22.16 | $22.46 | $19.49 | 241,286 |
| 2019-09-16 | $22.08 | $22.51 | $22.08 | $22.40 | $19.44 | 333,281 |
| 2019-09-13 | $22.58 | $22.66 | $22.12 | $22.23 | $19.29 | 350,573 |
| 2019-09-12 | $22.75 | $22.75 | $22.09 | $22.42 | $19.46 | 499,809 |
| 2019-09-11 | $22.02 | $22.64 | $21.92 | $22.63 | $19.64 | 756,506 |
| 2019-09-10 | $21.58 | $22.00 | $21.49 | $21.98 | $19.07 | 2,053,072 |
| 2019-09-09 | $21.49 | $21.76 | $21.36 | $21.66 | $18.80 | 210,309 |
| 2019-09-06 | $21.50 | $21.70 | $21.39 | $21.43 | $18.60 | 225,084 |
| 2019-09-05 | $21.37 | $21.88 | $21.31 | $21.38 | $18.55 | 334,331 |
| 2019-09-04 | $21.01 | $21.29 | $21.00 | $21.24 | $18.43 | 166,411 |
| 2019-09-03 | $20.81 | $20.96 | $20.78 | $20.94 | $18.17 | 321,414 |
| 2019-08-30 | $21.15 | $21.15 | $20.88 | $20.98 | $18.21 | 384,309 |
| 2019-08-29 | $20.99 | $21.08 | $20.86 | $21.00 | $18.22 | 202,028 |
| 2019-08-28 | $20.37 | $20.84 | $20.31 | $20.79 | $18.04 | 187,876 |
| 2019-08-27 | $20.61 | $20.72 | $20.40 | $20.41 | $17.71 | 550,902 |
| 2019-08-26 | $20.60 | $20.61 | $20.46 | $20.52 | $17.81 | 190,074 |
| 2019-08-23 | $20.88 | $20.94 | $20.35 | $20.46 | $17.76 | 461,205 |
| 2019-08-22 | $21.06 | $21.12 | $20.81 | $20.97 | $18.20 | 271,122 |
| 2019-08-21 | $21.38 | $21.38 | $21.08 | $21.11 | $18.32 | 177,082 |
| 2019-08-20 | $21.05 | $21.35 | $20.94 | $21.20 | $18.40 | 193,128 |
| 2019-08-19 | $21.07 | $21.07 | $20.83 | $20.97 | $18.20 | 194,153 |
| 2019-08-16 | $20.64 | $20.86 | $20.55 | $20.84 | $18.09 | 181,369 |
| 2019-08-15 | $20.56 | $20.71 | $20.25 | $20.57 | $17.85 | 386,045 |
| 2019-08-14 | $20.95 | $21.09 | $20.58 | $20.60 | $17.88 | 283,511 |
| 2019-08-13 | $21.05 | $21.35 | $21.05 | $21.18 | $18.38 | 150,186 |
| 2019-08-12 | $21.52 | $21.53 | $21.16 | $21.17 | $18.37 | 283,302 |
| 2019-08-09 | $21.71 | $21.76 | $21.42 | $21.60 | $18.74 | 252,058 |
| 2019-08-08 | $21.42 | $21.99 | $21.18 | $21.83 | $18.94 | 303,064 |
| 2019-08-07 | $20.90 | $21.46 | $20.83 | $21.27 | $18.46 | 314,446 |
| 2019-08-06 | $21.26 | $21.48 | $21.00 | $21.14 | $18.35 | 362,466 |
| 2019-08-05 | $22.07 | $22.25 | $20.91 | $21.26 | $18.45 | 427,698 |
| 2019-08-02 | $22.28 | $22.54 | $21.78 | $22.37 | $19.41 | 386,329 |
| 2019-08-01 | $21.85 | $22.63 | $21.54 | $22.41 | $19.45 | 829,832 |
| 2019-07-31 | $21.50 | $21.68 | $21.21 | $21.52 | $18.68 | 559,828 |
| 2019-07-30 | $21.14 | $21.52 | $21.14 | $21.49 | $18.65 | 378,565 |
| 2019-07-29 | $21.23 | $21.46 | $21.21 | $21.24 | $18.43 | 248,840 |
| 2019-07-26 | $21.19 | $21.42 | $21.16 | $21.26 | $18.45 | 377,172 |
| 2019-07-25 | $21.39 | $21.40 | $21.14 | $21.23 | $18.42 | 188,022 |
| 2019-07-24 | $20.93 | $21.52 | $20.93 | $21.39 | $18.56 | 361,811 |
| 2019-07-23 | $20.69 | $21.01 | $20.69 | $20.98 | $18.21 | 283,859 |
| 2019-07-22 | $20.75 | $20.77 | $20.57 | $20.65 | $17.92 | 211,469 |
| 2019-07-19 | $20.70 | $20.89 | $20.64 | $20.73 | $17.99 | 287,125 |
| 2019-07-18 | $20.59 | $20.79 | $20.46 | $20.73 | $17.99 | 177,831 |
| 2019-07-17 | $20.70 | $20.81 | $20.52 | $20.67 | $17.94 | 232,751 |
| 2019-07-16 | $20.61 | $20.93 | $20.56 | $20.67 | $17.94 | 335,838 |
| 2019-07-15 | $20.84 | $20.84 | $20.57 | $20.60 | $17.88 | 141,221 |
| 2019-07-12 | $20.78 | $20.92 | $20.68 | $20.80 | $18.05 | 284,441 |
| 2019-07-11 | $20.86 | $20.87 | $20.59 | $20.71 | $17.97 | 271,012 |
| 2019-07-10 | $20.76 | $20.97 | $20.67 | $20.88 | $18.12 | 295,935 |
| 2019-07-09 | $20.45 | $20.67 | $20.37 | $20.66 | $17.93 | 398,224 |
| 2019-07-08 | $20.76 | $20.87 | $20.50 | $20.54 | $17.83 | 364,684 |
| 2019-07-05 | $20.56 | $20.74 | $20.35 | $20.69 | $17.96 | 241,738 |
| 2019-07-03 | $20.55 | $20.76 | $20.48 | $20.65 | $17.92 | 192,218 |
| 2019-07-02 | $20.36 | $20.57 | $20.36 | $20.45 | $17.75 | 324,392 |
| 2019-07-01 | $20.73 | $20.77 | $20.13 | $20.34 | $17.65 | 524,854 |
| 2019-06-28 | $20.30 | $20.69 | $20.30 | $20.57 | $17.85 | 871,673 |
| 2019-06-27 | $19.96 | $20.32 | $19.85 | $20.32 | $17.63 | 355,763 |
| 2019-06-26 | $20.85 | $20.85 | $20.06 | $20.11 | $17.27 | 406,553 |
| 2019-06-25 | $20.59 | $20.94 | $20.31 | $20.77 | $17.84 | 419,712 |
| 2019-06-24 | $21.17 | $21.27 | $20.55 | $20.55 | $17.65 | 451,210 |
| 2019-06-21 | $20.94 | $21.24 | $20.91 | $21.13 | $18.15 | 870,246 |
| 2019-06-20 | $21.44 | $21.54 | $21.04 | $21.08 | $18.11 | 290,595 |
| 2019-06-19 | $21.10 | $21.29 | $21.00 | $21.29 | $18.29 | 313,861 |
| 2019-06-18 | $21.11 | $21.29 | $21.00 | $21.10 | $18.12 | 283,793 |
| 2019-06-17 | $20.91 | $21.00 | $20.83 | $20.96 | $18.00 | 262,075 |
| 2019-06-14 | $20.82 | $20.94 | $20.75 | $20.87 | $17.93 | 277,307 |
| 2019-06-13 | $20.50 | $20.88 | $20.50 | $20.87 | $17.93 | 284,911 |
| 2019-06-12 | $20.35 | $20.46 | $20.26 | $20.42 | $17.54 | 321,065 |
| 2019-06-11 | $20.62 | $20.73 | $20.14 | $20.30 | $17.44 | 543,732 |
| 2019-06-10 | $20.69 | $20.88 | $20.52 | $20.55 | $17.65 | 358,705 |
| 2019-06-07 | $21.01 | $21.04 | $20.74 | $20.74 | $17.81 | 199,665 |
| 2019-06-06 | $20.55 | $20.96 | $20.55 | $20.92 | $17.97 | 342,223 |
| 2019-06-05 | $20.62 | $20.67 | $20.42 | $20.65 | $17.74 | 219,061 |
| 2019-06-04 | $20.66 | $20.79 | $20.33 | $20.60 | $17.69 | 414,521 |
| 2019-06-03 | $20.52 | $20.90 | $20.41 | $20.51 | $17.62 | 642,132 |
| 2019-05-31 | $20.63 | $20.86 | $20.55 | $20.55 | $17.65 | 362,397 |
| 2019-05-30 | $20.87 | $20.98 | $20.67 | $20.80 | $17.87 | 261,622 |
| 2019-05-29 | $21.02 | $21.02 | $20.75 | $20.84 | $17.90 | 244,825 |
| 2019-05-28 | $21.39 | $21.44 | $21.10 | $21.11 | $18.13 | 524,011 |
| 2019-05-24 | $21.26 | $21.47 | $21.26 | $21.37 | $18.36 | 292,872 |
| 2019-05-23 | $21.02 | $21.15 | $20.87 | $21.14 | $18.16 | 307,217 |
| 2019-05-22 | $21.13 | $21.21 | $21.01 | $21.14 | $18.16 | 207,838 |
| 2019-05-21 | $20.94 | $21.19 | $20.88 | $21.15 | $18.17 | 292,841 |
| 2019-05-20 | $21.20 | $21.25 | $20.84 | $20.86 | $17.92 | 380,281 |
| 2019-05-17 | $21.25 | $21.34 | $21.04 | $21.32 | $18.31 | 527,159 |
| 2019-05-16 | $21.35 | $21.60 | $21.25 | $21.36 | $18.35 | 495,324 |
| 2019-05-15 | $21.01 | $21.36 | $21.00 | $21.28 | $18.28 | 532,359 |
| 2019-05-14 | $21.08 | $21.20 | $21.04 | $21.13 | $18.15 | 286,208 |
| 2019-05-13 | $21.30 | $21.49 | $21.08 | $21.11 | $18.13 | 364,652 |
| 2019-05-10 | $21.50 | $21.64 | $21.26 | $21.57 | $18.53 | 387,316 |
| 2019-05-09 | $21.72 | $21.86 | $21.44 | $21.60 | $18.55 | 498,032 |
| 2019-05-08 | $21.91 | $22.16 | $21.82 | $21.84 | $18.76 | 327,262 |
| 2019-05-07 | $22.43 | $22.45 | $21.77 | $21.84 | $18.76 | 641,667 |
| 2019-05-06 | $22.31 | $22.62 | $22.31 | $22.52 | $19.34 | 262,318 |
| 2019-05-03 | $22.05 | $22.55 | $22.05 | $22.51 | $19.33 | 489,646 |
| 2019-05-02 | $21.31 | $22.08 | $21.25 | $21.95 | $18.85 | 509,737 |
| 2019-05-01 | $21.65 | $21.86 | $21.54 | $21.59 | $18.54 | 340,909 |
| 2019-04-30 | $21.64 | $21.65 | $21.45 | $21.54 | $18.50 | 422,838 |
| 2019-04-29 | $21.62 | $21.75 | $21.50 | $21.58 | $18.54 | 374,351 |
| 2019-04-26 | $21.45 | $21.63 | $21.35 | $21.58 | $18.54 | 298,278 |
| 2019-04-25 | $21.60 | $21.60 | $21.36 | $21.37 | $18.36 | 322,642 |
| 2019-04-24 | $21.60 | $21.74 | $21.50 | $21.63 | $18.58 | 397,499 |
| 2019-04-23 | $21.43 | $21.73 | $21.35 | $21.58 | $18.54 | 495,070 |
| 2019-04-22 | $21.51 | $21.57 | $21.11 | $21.37 | $18.36 | 256,414 |
| 2019-04-18 | $21.69 | $21.72 | $21.48 | $21.62 | $18.57 | 338,590 |
| 2019-04-17 | $21.83 | $21.83 | $21.48 | $21.52 | $18.48 | 231,543 |
| 2019-04-16 | $21.99 | $22.09 | $21.64 | $21.69 | $18.63 | 258,602 |
| 2019-04-15 | $22.00 | $22.04 | $21.80 | $21.99 | $18.89 | 200,471 |
| 2019-04-12 | $21.89 | $21.99 | $21.75 | $21.97 | $18.87 | 296,540 |
| 2019-04-11 | $22.00 | $22.03 | $21.81 | $21.86 | $18.78 | 182,418 |
| 2019-04-10 | $21.82 | $22.04 | $21.67 | $21.96 | $18.86 | 356,266 |
| 2019-04-09 | $21.88 | $21.89 | $21.67 | $21.73 | $18.66 | 257,851 |
| 2019-04-08 | $21.86 | $21.96 | $21.75 | $21.85 | $18.77 | 271,128 |
| 2019-04-05 | $21.97 | $22.07 | $21.83 | $21.95 | $18.85 | 309,752 |
| 2019-04-04 | $21.92 | $22.01 | $21.80 | $22.01 | $18.91 | 288,376 |
| 2019-04-03 | $21.61 | $21.84 | $21.51 | $21.81 | $18.73 | 329,913 |
| 2019-04-02 | $21.52 | $21.55 | $21.26 | $21.53 | $18.49 | 260,376 |
| 2019-04-01 | $21.53 | $21.57 | $21.13 | $21.50 | $18.47 | 346,232 |
| 2019-03-29 | $21.43 | $21.63 | $21.20 | $21.39 | $18.37 | 446,327 |
| 2019-03-28 | $21.10 | $21.35 | $20.97 | $21.33 | $18.32 | 231,293 |
| 2019-03-27 | $21.17 | $21.30 | $20.88 | $21.21 | $18.04 | 434,447 |
| 2019-03-26 | $20.99 | $21.14 | $20.94 | $21.11 | $17.96 | 265,820 |
| 2019-03-25 | $20.73 | $20.89 | $20.52 | $20.89 | $17.77 | 328,526 |
| 2019-03-22 | $21.48 | $21.54 | $20.66 | $20.68 | $17.59 | 320,067 |
| 2019-03-21 | $21.15 | $21.60 | $21.10 | $21.55 | $18.33 | 400,867 |
| 2019-03-20 | $21.15 | $21.27 | $20.84 | $21.04 | $17.90 | 397,712 |
| 2019-03-19 | $21.24 | $21.25 | $21.00 | $21.12 | $17.96 | 238,572 |
| 2019-03-18 | $21.35 | $21.48 | $21.08 | $21.11 | $17.96 | 239,908 |
| 2019-03-15 | $21.06 | $21.38 | $20.99 | $21.37 | $18.18 | 988,842 |
| 2019-03-14 | $20.84 | $21.07 | $20.81 | $21.02 | $17.88 | 248,535 |
| 2019-03-13 | $20.96 | $21.05 | $20.81 | $20.81 | $17.70 | 346,914 |
| 2019-03-12 | $21.20 | $21.21 | $20.86 | $20.90 | $17.78 | 344,956 |
| 2019-03-11 | $21.02 | $21.17 | $21.01 | $21.17 | $18.01 | 414,931 |
| 2019-03-08 | $20.89 | $21.16 | $20.80 | $20.90 | $17.78 | 380,706 |
| 2019-03-07 | $20.82 | $20.96 | $20.70 | $20.79 | $17.68 | 252,187 |
| 2019-03-06 | $21.08 | $21.08 | $20.70 | $20.76 | $17.66 | 390,484 |
| 2019-03-05 | $21.04 | $21.13 | $20.93 | $21.03 | $17.89 | 399,886 |
| 2019-03-04 | $20.95 | $21.07 | $20.79 | $21.01 | $17.87 | 453,927 |
| 2019-03-01 | $20.82 | $21.04 | $20.59 | $20.89 | $17.77 | 358,938 |
| 2019-02-28 | $20.64 | $21.15 | $20.64 | $20.78 | $17.67 | 614,125 |
| 2019-02-27 | $20.87 | $20.90 | $20.60 | $20.77 | $17.67 | 408,352 |
| 2019-02-26 | $21.13 | $21.13 | $20.87 | $20.88 | $17.76 | 232,704 |
| 2019-02-25 | $21.58 | $21.58 | $21.04 | $21.04 | $17.90 | 260,810 |
| 2019-02-22 | $21.45 | $21.50 | $21.31 | $21.46 | $18.25 | 200,251 |
| 2019-02-21 | $21.33 | $21.38 | $21.14 | $21.34 | $18.15 | 211,019 |
| 2019-02-20 | $21.28 | $21.46 | $21.24 | $21.36 | $18.17 | 417,795 |
| 2019-02-19 | $20.90 | $21.35 | $20.88 | $21.32 | $18.13 | 347,601 |
| 2019-02-15 | $20.72 | $20.86 | $20.66 | $20.83 | $17.72 | 532,524 |
| 2019-02-14 | $20.65 | $20.82 | $20.54 | $20.66 | $17.57 | 485,605 |
| 2019-02-13 | $20.98 | $21.00 | $20.45 | $20.65 | $17.56 | 387,025 |
| 2019-02-12 | $20.71 | $20.99 | $20.56 | $20.93 | $17.80 | 733,512 |
| 2019-02-11 | $20.91 | $20.91 | $20.56 | $20.61 | $17.53 | 264,563 |
| 2019-02-08 | $20.70 | $20.86 | $20.53 | $20.86 | $17.74 | 334,462 |
| 2019-02-07 | $20.20 | $20.73 | $20.14 | $20.73 | $17.63 | 379,328 |
| 2019-02-06 | $20.24 | $20.27 | $20.07 | $20.27 | $17.24 | 285,320 |
| 2019-02-05 | $20.18 | $20.25 | $19.95 | $20.23 | $17.21 | 354,104 |
| 2019-02-04 | $19.99 | $20.12 | $19.86 | $20.11 | $17.11 | 259,411 |
| 2019-02-01 | $20.00 | $20.05 | $19.68 | $19.97 | $16.99 | 264,843 |
| 2019-01-31 | $19.70 | $20.00 | $19.51 | $19.99 | $17.00 | 383,769 |
| 2019-01-30 | $19.57 | $19.72 | $19.45 | $19.61 | $16.68 | 362,500 |
| 2019-01-29 | $19.45 | $19.58 | $19.28 | $19.49 | $16.58 | 304,280 |
| 2019-01-28 | $19.34 | $19.45 | $19.11 | $19.39 | $16.49 | 358,961 |
| 2019-01-25 | $19.22 | $19.41 | $18.98 | $19.41 | $16.51 | 252,282 |
| 2019-01-24 | $18.85 | $19.08 | $18.71 | $18.96 | $16.13 | 200,948 |
| 2019-01-23 | $18.97 | $19.07 | $18.67 | $18.85 | $16.03 | 232,217 |
| 2019-01-22 | $18.95 | $19.11 | $18.67 | $18.90 | $16.08 | 408,845 |
| 2019-01-18 | $19.27 | $19.35 | $18.94 | $19.04 | $16.19 | 407,115 |
| 2019-01-17 | $18.93 | $19.19 | $18.86 | $19.18 | $16.31 | 442,566 |
| 2019-01-16 | $18.90 | $19.11 | $18.84 | $18.95 | $16.12 | 228,749 |
| 2019-01-15 | $18.89 | $18.95 | $18.71 | $18.89 | $16.07 | 264,506 |
| 2019-01-14 | $18.96 | $19.14 | $18.79 | $18.89 | $16.07 | 362,939 |
| 2019-01-11 | $19.21 | $19.40 | $18.94 | $18.99 | $16.15 | 382,266 |
| 2019-01-10 | $19.38 | $19.56 | $19.24 | $19.25 | $16.37 | 532,658 |
| 2019-01-09 | $19.51 | $19.61 | $19.25 | $19.47 | $16.56 | 196,279 |
| 2019-01-08 | $19.24 | $19.53 | $19.01 | $19.47 | $16.56 | 570,099 |
| 2019-01-07 | $18.75 | $19.23 | $18.71 | $19.06 | $16.21 | 386,965 |
| 2019-01-04 | $18.21 | $18.78 | $18.16 | $18.75 | $15.95 | 469,727 |
| 2019-01-03 | $18.19 | $18.48 | $17.96 | $17.98 | $15.29 | 453,035 |
| 2019-01-02 | $17.92 | $18.30 | $17.82 | $18.26 | $15.53 | 488,980 |
| 2018-12-31 | $18.26 | $18.40 | $17.95 | $18.17 | $15.45 | 636,868 |
| 2018-12-28 | $17.85 | $18.37 | $17.85 | $18.11 | $15.40 | 683,797 |
| 2018-12-27 | $17.70 | $17.83 | $17.32 | $17.82 | $15.16 | 739,505 |
| 2018-12-26 | $17.45 | $18.02 | $17.25 | $17.99 | $15.12 | 813,862 |
| 2018-12-24 | $17.82 | $17.93 | $17.42 | $17.43 | $14.65 | 400,571 |
| 2018-12-21 | $18.20 | $18.44 | $17.91 | $17.93 | $15.07 | 1,212,218 |
| 2018-12-20 | $18.31 | $18.68 | $18.05 | $18.14 | $15.25 | 680,533 |
| 2018-12-19 | $19.03 | $19.05 | $18.30 | $18.31 | $15.39 | 1,050,608 |
| 2018-12-18 | $18.95 | $19.28 | $18.83 | $18.87 | $15.86 | 523,650 |
| 2018-12-17 | $19.56 | $19.71 | $18.73 | $18.80 | $15.80 | 661,746 |
| 2018-12-14 | $19.68 | $19.94 | $19.54 | $19.59 | $16.47 | 319,618 |
| 2018-12-13 | $19.88 | $20.03 | $19.76 | $19.78 | $16.63 | 535,603 |
| 2018-12-12 | $19.49 | $19.97 | $19.43 | $19.82 | $16.66 | 636,918 |
| 2018-12-11 | $19.48 | $19.58 | $19.22 | $19.43 | $16.33 | 474,854 |
| 2018-12-10 | $19.37 | $19.37 | $18.88 | $19.24 | $16.17 | 384,296 |
| 2018-12-07 | $19.66 | $19.94 | $19.30 | $19.37 | $16.28 | 384,169 |
| 2018-12-06 | $18.75 | $19.73 | $18.75 | $19.71 | $16.57 | 665,851 |
| 2018-12-04 | $19.69 | $19.76 | $19.25 | $19.30 | $16.22 | 567,426 |
| 2018-12-03 | $19.74 | $19.76 | $19.46 | $19.70 | $16.56 | 528,002 |
| 2018-11-30 | $19.25 | $19.66 | $19.22 | $19.59 | $16.47 | 726,823 |
| 2018-11-29 | $19.46 | $19.59 | $19.18 | $19.28 | $16.21 | 292,088 |
| 2018-11-28 | $19.20 | $19.54 | $19.04 | $19.52 | $16.41 | 390,856 |
| 2018-11-27 | $19.27 | $19.37 | $19.04 | $19.07 | $16.03 | 288,067 |
| 2018-11-26 | $19.10 | $19.39 | $19.09 | $19.36 | $16.28 | 379,369 |
| 2018-11-23 | $18.93 | $19.26 | $18.91 | $18.93 | $15.91 | 172,022 |
| 2018-11-21 | $18.90 | $19.41 | $18.79 | $19.03 | $16.00 | 305,886 |
| 2018-11-20 | $18.52 | $18.80 | $18.40 | $18.77 | $15.78 | 549,763 |
| 2018-11-19 | $18.85 | $18.94 | $18.55 | $18.63 | $15.66 | 340,275 |
| 2018-11-16 | $18.67 | $18.86 | $18.61 | $18.84 | $15.84 | 568,945 |
| 2018-11-15 | $18.74 | $18.88 | $18.45 | $18.80 | $15.80 | 399,548 |
| 2018-11-14 | $19.07 | $19.09 | $18.74 | $18.87 | $15.86 | 399,086 |
| 2018-11-13 | $19.47 | $19.63 | $18.84 | $18.92 | $15.91 | 433,092 |
| 2018-11-12 | $19.39 | $19.55 | $19.24 | $19.39 | $16.30 | 596,689 |
| 2018-11-09 | $19.44 | $19.53 | $19.26 | $19.36 | $16.28 | 370,378 |
| 2018-11-08 | $19.39 | $19.54 | $19.28 | $19.52 | $16.41 | 525,207 |
| 2018-11-07 | $19.37 | $19.49 | $19.21 | $19.43 | $16.33 | 735,374 |
| 2018-11-06 | $19.30 | $19.48 | $19.27 | $19.28 | $16.21 | 480,360 |
| 2018-11-05 | $19.33 | $19.50 | $19.05 | $19.33 | $16.25 | 779,257 |
| 2018-11-02 | $19.90 | $19.94 | $19.28 | $19.35 | $16.27 | 920,003 |
| 2018-11-01 | $18.85 | $19.89 | $18.85 | $19.82 | $16.66 | 779,717 |
| 2018-10-31 | $19.00 | $19.22 | $18.75 | $18.98 | $15.96 | 729,081 |
| 2018-10-30 | $18.30 | $18.82 | $18.22 | $18.81 | $15.81 | 674,240 |
| 2018-10-29 | $18.15 | $18.67 | $18.11 | $18.29 | $15.38 | 877,873 |
| 2018-10-26 | $18.48 | $18.52 | $17.89 | $17.90 | $15.05 | 953,589 |
| 2018-10-25 | $18.63 | $18.75 | $18.54 | $18.59 | $15.63 | 897,634 |
| 2018-10-24 | $18.95 | $18.96 | $18.58 | $18.58 | $15.62 | 651,767 |
| 2018-10-23 | $18.73 | $19.04 | $18.51 | $18.89 | $15.88 | 1,334,544 |
| 2018-10-22 | $19.14 | $19.22 | $18.96 | $18.99 | $15.96 | 416,130 |
| 2018-10-19 | $19.24 | $19.37 | $18.99 | $19.10 | $16.06 | 481,168 |
| 2018-10-18 | $19.48 | $19.62 | $19.18 | $19.25 | $16.18 | 600,905 |
| 2018-10-17 | $19.65 | $19.77 | $19.45 | $19.53 | $16.42 | 575,452 |
| 2018-10-16 | $19.44 | $19.79 | $19.31 | $19.65 | $16.52 | 590,946 |
| 2018-10-15 | $19.16 | $19.47 | $19.11 | $19.32 | $16.24 | 731,377 |
| 2018-10-12 | $19.60 | $19.60 | $19.06 | $19.19 | $16.13 | 894,365 |
| 2018-10-11 | $19.50 | $19.70 | $19.33 | $19.33 | $16.25 | 596,738 |
| 2018-10-10 | $19.75 | $19.90 | $19.51 | $19.51 | $16.40 | 670,998 |
| 2018-10-09 | $20.01 | $20.07 | $19.81 | $19.81 | $16.65 | 495,392 |
| 2018-10-08 | $20.22 | $20.30 | $19.88 | $20.01 | $16.82 | 632,789 |
| 2018-10-05 | $20.35 | $20.45 | $19.98 | $20.19 | $16.97 | 750,345 |
| 2018-10-04 | $21.00 | $21.00 | $20.28 | $20.31 | $17.07 | 655,097 |
| 2018-10-03 | $21.43 | $21.52 | $21.02 | $21.03 | $17.68 | 440,717 |
| 2018-10-02 | $21.29 | $21.36 | $21.21 | $21.35 | $17.95 | 443,514 |
| 2018-10-01 | $21.60 | $21.67 | $21.26 | $21.27 | $17.88 | 626,442 |
| 2018-09-28 | $21.35 | $21.60 | $21.33 | $21.50 | $18.07 | 701,543 |
| 2018-09-27 | $21.50 | $21.60 | $21.40 | $21.40 | $17.99 | 333,883 |
| 2018-09-26 | $21.70 | $21.70 | $21.40 | $21.50 | $17.92 | 397,344 |
| 2018-09-25 | $21.75 | $21.78 | $21.58 | $21.65 | $18.04 | 358,815 |
| 2018-09-24 | $21.55 | $21.75 | $21.45 | $21.70 | $18.08 | 639,638 |
| 2018-09-21 | $21.65 | $21.75 | $21.55 | $21.60 | $18.00 | 1,282,766 |
| 2018-09-20 | $21.20 | $21.65 | $21.15 | $21.65 | $18.04 | 552,106 |
| 2018-09-19 | $21.20 | $21.25 | $21.10 | $21.15 | $17.62 | 507,716 |
| 2018-09-18 | $21.20 | $21.45 | $21.15 | $21.15 | $17.62 | 463,028 |
| 2018-09-17 | $21.10 | $21.25 | $21.05 | $21.15 | $17.62 | 400,453 |
| 2018-09-14 | $21.35 | $21.45 | $21.10 | $21.15 | $17.62 | 319,730 |
| 2018-09-13 | $21.10 | $21.45 | $21.05 | $21.35 | $17.79 | 537,717 |
| 2018-09-12 | $21.10 | $21.20 | $20.90 | $21.00 | $17.50 | 268,220 |
| 2018-09-11 | $21.00 | $21.23 | $21.00 | $21.05 | $17.54 | 412,234 |
| 2018-09-10 | $21.25 | $21.30 | $21.10 | $21.15 | $17.62 | 503,271 |
| 2018-09-07 | $21.45 | $21.50 | $21.10 | $21.15 | $17.62 | 372,046 |
| 2018-09-06 | $21.40 | $21.55 | $21.35 | $21.45 | $17.87 | 367,102 |
| 2018-09-05 | $21.40 | $21.45 | $21.25 | $21.35 | $17.79 | 291,558 |
| 2018-09-04 | $21.45 | $21.45 | $21.25 | $21.35 | $17.79 | 459,702 |
| 2018-08-31 | $21.40 | $21.55 | $21.33 | $21.45 | $17.87 | 852,116 |
| 2018-08-30 | $21.25 | $21.60 | $21.18 | $21.45 | $17.87 | 498,436 |
| 2018-08-29 | $21.45 | $21.55 | $21.20 | $21.25 | $17.71 | 991,505 |
| 2018-08-28 | $21.45 | $21.55 | $21.25 | $21.55 | $17.96 | 590,765 |
| 2018-08-27 | $21.40 | $21.55 | $21.40 | $21.40 | $17.83 | 601,636 |
| 2018-08-24 | $21.45 | $21.60 | $21.40 | $21.40 | $17.83 | 441,160 |
| 2018-08-23 | $21.60 | $21.60 | $21.40 | $21.50 | $17.92 | 460,825 |
| 2018-08-22 | $21.55 | $21.68 | $21.45 | $21.55 | $17.96 | 534,622 |
| 2018-08-21 | $21.65 | $21.68 | $21.43 | $21.55 | $17.96 | 1,027,068 |
| 2018-08-20 | $21.15 | $21.70 | $21.15 | $21.65 | $18.04 | 669,927 |
| 2018-08-17 | $21.25 | $21.40 | $21.00 | $21.25 | $17.71 | 777,038 |
| 2018-08-16 | $21.20 | $21.48 | $21.20 | $21.25 | $17.71 | 431,209 |
| 2018-08-15 | $21.45 | $21.55 | $21.10 | $21.10 | $17.58 | 550,338 |
| 2018-08-14 | $21.50 | $21.55 | $21.30 | $21.40 | $17.83 | 769,579 |
| 2018-08-13 | $21.55 | $21.55 | $21.40 | $21.45 | $17.87 | 435,173 |
| 2018-08-10 | $21.50 | $21.68 | $21.25 | $21.40 | $17.83 | 318,191 |
| 2018-08-09 | $21.60 | $21.65 | $21.50 | $21.60 | $18.00 | 332,384 |
| 2018-08-08 | $21.70 | $21.80 | $21.55 | $21.65 | $18.04 | 589,408 |
| 2018-08-07 | $21.85 | $21.90 | $21.70 | $21.70 | $18.08 | 615,332 |
| 2018-08-06 | $22.00 | $22.05 | $21.63 | $21.80 | $18.17 | 581,961 |
| 2018-08-03 | $21.80 | $22.05 | $21.75 | $21.95 | $18.29 | 1,109,118 |
| 2018-08-02 | $21.50 | $22.10 | $21.15 | $21.75 | $18.12 | 1,179,865 |
| 2018-08-01 | $20.90 | $21.13 | $20.50 | $21.05 | $17.54 | 676,607 |
| 2018-07-31 | $20.70 | $21.05 | $20.65 | $20.90 | $17.42 | 694,014 |
| 2018-07-30 | $20.65 | $20.75 | $20.48 | $20.60 | $17.17 | 848,178 |
| 2018-07-27 | $20.80 | $20.85 | $20.40 | $20.65 | $17.21 | 1,236,008 |
| 2018-07-26 | $20.95 | $21.05 | $20.85 | $20.85 | $17.37 | 790,122 |
| 2018-07-25 | $21.00 | $21.10 | $20.90 | $20.90 | $17.42 | 659,838 |
| 2018-07-24 | $21.05 | $21.13 | $20.93 | $21.05 | $17.54 | 961,048 |
| 2018-07-23 | $21.25 | $21.35 | $21.00 | $21.00 | $17.50 | 396,916 |
| 2018-07-20 | $21.65 | $21.73 | $21.30 | $21.30 | $17.75 | 573,131 |
| 2018-07-19 | $21.75 | $22.00 | $21.70 | $21.70 | $18.08 | 617,794 |
| 2018-07-18 | $21.80 | $21.83 | $21.60 | $21.80 | $18.17 | 437,617 |
| 2018-07-17 | $21.55 | $21.80 | $21.55 | $21.80 | $18.17 | 1,182,685 |
| 2018-07-16 | $22.00 | $22.15 | $21.40 | $21.55 | $17.96 | 798,339 |
| 2018-07-13 | $22.15 | $22.15 | $21.75 | $22.00 | $18.33 | 578,441 |
| 2018-07-12 | $22.10 | $22.25 | $21.93 | $22.10 | $18.42 | 666,174 |
| 2018-07-11 | $22.10 | $22.15 | $21.78 | $22.00 | $18.33 | 454,281 |
| 2018-07-10 | $21.95 | $22.28 | $21.85 | $22.25 | $18.54 | 970,249 |
| 2018-07-09 | $21.65 | $22.00 | $21.60 | $21.95 | $18.29 | 845,699 |
| 2018-07-06 | $21.50 | $21.70 | $21.45 | $21.65 | $18.04 | 1,000,547 |
| 2018-07-05 | $21.40 | $21.60 | $21.20 | $21.60 | $18.00 | 970,593 |
| 2018-07-03 | $21.40 | $21.45 | $21.10 | $21.30 | $17.75 | 608,179 |
| 2018-07-02 | $21.05 | $21.30 | $20.70 | $21.30 | $17.75 | 644,854 |
| 2018-06-29 | $21.15 | $21.40 | $20.86 | $21.15 | $17.62 | 956,400 |
| 2018-06-28 | $21.20 | $21.20 | $20.70 | $21.05 | $17.54 | 951,770 |
| 2018-06-27 | $21.35 | $21.55 | $21.30 | $21.30 | $17.59 | 1,308,435 |
| 2018-06-26 | $20.90 | $21.45 | $20.88 | $21.45 | $17.71 | 1,202,791 |
| 2018-06-25 | $21.05 | $21.10 | $20.75 | $20.95 | $17.30 | 729,579 |
| 2018-06-22 | $20.80 | $21.20 | $20.60 | $21.15 | $17.47 | 1,300,193 |
| 2018-06-21 | $21.00 | $21.00 | $20.70 | $20.75 | $17.14 | 509,545 |
| 2018-06-20 | $20.90 | $21.00 | $20.75 | $20.95 | $17.30 | 866,485 |
| 2018-06-19 | $20.75 | $20.90 | $20.60 | $20.90 | $17.26 | 1,142,851 |
| 2018-06-18 | $20.75 | $20.98 | $20.55 | $20.90 | $17.26 | 695,627 |
| 2018-06-15 | $20.80 | $20.90 | $20.45 | $20.80 | $17.18 | 1,100,014 |
| 2018-06-14 | $20.80 | $20.95 | $20.63 | $20.90 | $17.26 | 593,687 |
| 2018-06-13 | $21.00 | $21.00 | $20.50 | $20.65 | $17.05 | 916,523 |
| 2018-06-12 | $20.75 | $21.05 | $20.70 | $20.85 | $17.22 | 879,202 |
| 2018-06-11 | $20.95 | $21.00 | $20.65 | $20.70 | $17.09 | 524,482 |
| 2018-06-08 | $20.60 | $21.00 | $20.50 | $21.00 | $17.34 | 817,066 |
| 2018-06-07 | $20.75 | $20.80 | $20.55 | $20.60 | $17.01 | 592,097 |
| 2018-06-06 | $20.60 | $20.85 | $20.45 | $20.70 | $17.09 | 578,868 |
| 2018-06-05 | $20.40 | $20.60 | $20.30 | $20.60 | $17.01 | 1,238,048 |
| 2018-06-04 | $20.55 | $20.55 | $20.30 | $20.45 | $16.89 | 558,525 |
| 2018-06-01 | $20.45 | $20.60 | $20.20 | $20.45 | $16.89 | 827,162 |
| 2018-05-31 | $20.20 | $20.45 | $20.05 | $20.40 | $16.85 | 1,204,369 |
| 2018-05-30 | $19.80 | $20.25 | $19.73 | $20.20 | $16.68 | 618,352 |
| 2018-05-29 | $19.65 | $19.85 | $19.50 | $19.75 | $16.31 | 862,919 |
| 2018-05-25 | $19.75 | $19.77 | $19.65 | $19.75 | $16.31 | 419,739 |
| 2018-05-24 | $19.75 | $19.80 | $19.65 | $19.70 | $16.27 | 290,641 |
| 2018-05-23 | $19.70 | $19.90 | $19.55 | $19.75 | $16.31 | 681,600 |
| 2018-05-22 | $19.75 | $19.85 | $19.60 | $19.75 | $16.31 | 868,436 |
| 2018-05-21 | $19.75 | $20.00 | $19.75 | $19.80 | $16.35 | 599,673 |
| 2018-05-18 | $20.00 | $20.10 | $19.70 | $19.70 | $16.27 | 635,071 |
| 2018-05-17 | $20.00 | $20.05 | $19.83 | $20.00 | $16.52 | 679,567 |
| 2018-05-16 | $19.80 | $20.00 | $19.80 | $20.00 | $16.52 | 674,510 |
| 2018-05-15 | $19.80 | $20.00 | $19.67 | $19.80 | $16.35 | 965,472 |
| 2018-05-14 | $19.85 | $19.95 | $19.73 | $19.85 | $16.39 | 512,660 |
| 2018-05-11 | $19.85 | $20.00 | $19.65 | $19.85 | $16.39 | 371,408 |
| 2018-05-10 | $19.85 | $19.95 | $19.75 | $19.85 | $16.39 | 574,398 |
| 2018-05-09 | $19.50 | $19.75 | $19.43 | $19.75 | $16.31 | 639,727 |
| 2018-05-08 | $19.15 | $19.48 | $18.98 | $19.45 | $16.06 | 1,192,770 |
| 2018-05-07 | $19.10 | $19.15 | $18.95 | $19.05 | $15.73 | 763,916 |
| 2018-05-04 | $18.95 | $19.40 | $18.75 | $19.10 | $15.77 | 1,404,550 |
| 2018-05-03 | $18.50 | $18.95 | $18.43 | $18.70 | $15.44 | 1,162,970 |
| 2018-05-02 | $19.10 | $19.10 | $18.25 | $18.65 | $15.40 | 1,411,227 |
| 2018-05-01 | $18.95 | $19.15 | $18.79 | $19.10 | $15.77 | 782,970 |
| 2018-04-30 | $18.95 | $19.00 | $18.83 | $18.95 | $15.65 | 1,149,498 |
| 2018-04-27 | $18.80 | $18.90 | $18.65 | $18.85 | $15.57 | 392,317 |
| 2018-04-26 | $18.80 | $18.95 | $18.73 | $18.75 | $15.48 | 396,585 |
| 2018-04-25 | $18.55 | $18.93 | $18.45 | $18.75 | $15.48 | 887,728 |
| 2018-04-24 | $18.75 | $18.80 | $18.45 | $18.55 | $15.32 | 764,176 |
| 2018-04-23 | $18.65 | $18.75 | $18.52 | $18.65 | $15.40 | 738,395 |
| 2018-04-20 | $18.55 | $18.95 | $18.55 | $18.55 | $15.32 | 707,528 |
| 2018-04-19 | $18.50 | $18.55 | $18.25 | $18.55 | $15.32 | 715,127 |
| 2018-04-18 | $18.45 | $18.63 | $18.40 | $18.45 | $15.24 | 833,527 |
| 2018-04-17 | $18.25 | $18.50 | $18.05 | $18.45 | $15.24 | 1,227,746 |
| 2018-04-16 | $18.25 | $18.35 | $18.10 | $18.20 | $15.03 | 500,875 |
| 2018-04-13 | $18.10 | $18.23 | $17.98 | $18.15 | $14.99 | 569,586 |
| 2018-04-12 | $18.35 | $18.35 | $17.95 | $18.05 | $14.91 | 648,106 |
| 2018-04-11 | $18.00 | $18.40 | $18.00 | $18.30 | $15.11 | 650,193 |
| 2018-04-10 | $17.95 | $18.15 | $17.83 | $18.10 | $14.95 | 1,023,836 |
| 2018-04-09 | $17.85 | $18.00 | $17.68 | $17.75 | $14.66 | 597,275 |
| 2018-04-06 | $17.80 | $18.15 | $17.73 | $17.80 | $14.70 | 675,868 |
| 2018-04-05 | $17.80 | $17.95 | $17.75 | $17.85 | $14.74 | 848,919 |
| 2018-04-04 | $17.55 | $17.90 | $17.40 | $17.85 | $14.74 | 999,873 |
| 2018-04-03 | $17.55 | $17.90 | $17.45 | $17.75 | $14.66 | 1,610,917 |
| 2018-04-02 | $17.30 | $17.60 | $17.30 | $17.50 | $14.45 | 1,269,280 |
| 2018-03-29 | $17.60 | $17.65 | $17.35 | $17.40 | $14.37 | 1,503,169 |
| 2018-03-28 | $17.30 | $17.80 | $17.25 | $17.50 | $14.45 | 864,365 |
| 2018-03-27 | $17.40 | $17.75 | $17.23 | $17.45 | $14.26 | 939,267 |
| 2018-03-26 | $17.55 | $17.60 | $16.95 | $17.40 | $14.21 | 1,039,254 |
| 2018-03-23 | $17.45 | $17.73 | $17.35 | $17.35 | $14.17 | 892,785 |
| 2018-03-22 | $17.45 | $17.70 | $17.29 | $17.50 | $14.30 | 1,180,578 |
| 2018-03-21 | $17.15 | $17.63 | $17.13 | $17.50 | $14.30 | 1,032,720 |
| 2018-03-20 | $16.90 | $17.25 | $16.70 | $17.15 | $14.01 | 1,669,731 |
| 2018-03-19 | $17.00 | $17.00 | $16.50 | $16.90 | $13.81 | 753,063 |
| 2018-03-16 | $17.00 | $17.18 | $16.93 | $17.00 | $13.89 | 1,334,493 |
| 2018-03-15 | $17.20 | $17.20 | $16.77 | $16.90 | $13.81 | 1,112,025 |
| 2018-03-14 | $17.35 | $17.35 | $17.15 | $17.20 | $14.05 | 584,549 |
| 2018-03-13 | $17.30 | $17.35 | $17.05 | $17.15 | $14.01 | 715,095 |
| 2018-03-12 | $17.15 | $17.35 | $16.95 | $17.25 | $14.09 | 1,135,479 |
| 2018-03-09 | $17.55 | $17.55 | $17.10 | $17.30 | $14.13 | 1,104,954 |
| 2018-03-08 | $16.95 | $17.00 | $16.77 | $17.00 | $13.89 | 413,522 |
| 2018-03-07 | $16.45 | $17.00 | $16.30 | $16.85 | $13.77 | 720,209 |
| 2018-03-06 | $16.70 | $16.70 | $16.35 | $16.50 | $13.48 | 814,231 |
| 2018-03-05 | $16.35 | $16.73 | $16.35 | $16.60 | $13.56 | 986,324 |
| 2018-03-02 | $16.10 | $16.52 | $16.05 | $16.45 | $13.44 | 855,151 |
| 2018-03-01 | $16.35 | $16.45 | $16.10 | $16.20 | $13.23 | 891,539 |
| 2018-02-28 | $16.70 | $16.75 | $16.25 | $16.35 | $13.36 | 991,468 |
| 2018-02-27 | $17.15 | $17.35 | $16.65 | $16.65 | $13.60 | 997,166 |
| 2018-02-26 | $17.00 | $17.20 | $16.75 | $17.15 | $14.01 | 655,143 |
| 2018-02-23 | $17.50 | $17.75 | $16.65 | $16.90 | $13.81 | 1,028,711 |
| 2018-02-22 | $16.85 | $17.45 | $16.75 | $16.95 | $13.85 | 1,198,364 |
| 2018-02-21 | $17.00 | $17.25 | $16.80 | $16.80 | $13.72 | 807,912 |
| 2018-02-20 | $16.60 | $17.13 | $16.60 | $17.00 | $13.89 | 729,807 |
| 2018-02-16 | $16.65 | $16.85 | $16.60 | $16.60 | $13.56 | 581,127 |
| 2018-02-15 | $16.75 | $16.80 | $16.45 | $16.65 | $13.60 | 723,697 |
| 2018-02-14 | $16.15 | $16.65 | $16.00 | $16.60 | $13.56 | 1,663,680 |
| 2018-02-13 | $16.50 | $16.75 | $16.15 | $16.35 | $13.36 | 1,289,003 |
| 2018-02-12 | $16.50 | $16.65 | $16.10 | $16.60 | $13.56 | 1,176,185 |
| 2018-02-09 | $16.25 | $16.60 | $15.95 | $16.50 | $13.48 | 1,877,225 |
| 2018-02-08 | $16.50 | $16.60 | $16.15 | $16.15 | $13.19 | 1,607,388 |
| 2018-02-07 | $16.45 | $16.70 | $16.30 | $16.55 | $13.52 | 1,171,206 |
| 2018-02-06 | $16.85 | $17.13 | $16.20 | $16.45 | $13.44 | 2,116,847 |
| 2018-02-05 | $17.50 | $17.60 | $17.15 | $17.15 | $14.01 | 1,897,536 |
| 2018-02-02 | $17.80 | $17.85 | $17.45 | $17.55 | $14.34 | 1,490,223 |
| 2018-02-01 | $17.70 | $17.93 | $17.55 | $17.90 | $14.62 | 1,701,625 |
| 2018-01-31 | $17.65 | $17.83 | $17.60 | $17.75 | $14.50 | 1,210,269 |
| 2018-01-30 | $17.45 | $17.65 | $17.45 | $17.60 | $14.38 | 1,383,420 |
| 2018-01-29 | $17.65 | $17.70 | $17.45 | $17.50 | $14.30 | 894,980 |
| 2018-01-26 | $17.35 | $17.65 | $17.20 | $17.65 | $14.42 | 1,188,009 |
| 2018-01-25 | $17.25 | $17.35 | $17.15 | $17.25 | $14.09 | 961,242 |
| 2018-01-24 | $17.40 | $17.40 | $17.10 | $17.20 | $14.05 | 950,717 |
| 2018-01-23 | $17.20 | $17.35 | $17.15 | $17.30 | $14.13 | 900,856 |
| 2018-01-22 | $17.15 | $17.35 | $17.05 | $17.25 | $14.09 | 1,708,136 |
| 2018-01-19 | $17.25 | $17.25 | $17.05 | $17.25 | $14.09 | 1,233,384 |
| 2018-01-18 | $17.40 | $17.45 | $17.05 | $17.25 | $14.09 | 2,021,750 |
| 2018-01-17 | $17.50 | $17.55 | $17.30 | $17.45 | $14.26 | 1,125,128 |
| 2018-01-16 | $17.80 | $17.90 | $17.43 | $17.45 | $14.26 | 898,679 |
| 2018-01-12 | $17.75 | $17.90 | $17.60 | $17.65 | $14.42 | 1,036,032 |
| 2018-01-11 | $17.75 | $17.77 | $17.55 | $17.75 | $14.50 | 1,151,300 |
| 2018-01-10 | $17.65 | $17.80 | $17.65 | $17.75 | $14.50 | 576,379 |
| 2018-01-09 | $17.70 | $17.80 | $17.60 | $17.75 | $14.50 | 700,669 |
| 2018-01-08 | $17.95 | $17.95 | $17.70 | $17.75 | $14.50 | 836,769 |
| 2018-01-05 | $17.80 | $18.00 | $17.65 | $17.95 | $14.66 | 1,172,661 |
| 2018-01-04 | $17.70 | $17.90 | $17.65 | $17.70 | $14.46 | 1,012,929 |
| 2018-01-03 | $17.95 | $18.10 | $17.65 | $17.75 | $14.50 | 1,514,635 |
| 2018-01-02 | $17.55 | $18.00 | $17.40 | $17.90 | $14.62 | 1,874,487 |
| 2017-12-29 | $17.45 | $17.52 | $17.27 | $17.35 | $14.17 | 1,144,062 |
| 2017-12-28 | $17.30 | $17.50 | $17.20 | $17.40 | $14.21 | 975,419 |
| 2017-12-27 | $17.35 | $17.55 | $17.30 | $17.45 | $14.10 | 1,520,687 |
| 2017-12-26 | $17.40 | $17.50 | $17.30 | $17.30 | $13.98 | 1,481,687 |
| 2017-12-22 | $17.40 | $17.55 | $17.30 | $17.40 | $14.06 | 1,234,878 |
| 2017-12-21 | $17.25 | $17.55 | $17.15 | $17.40 | $14.06 | 1,398,833 |
| 2017-12-20 | $17.45 | $17.45 | $17.15 | $17.20 | $13.90 | 1,556,150 |
| 2017-12-19 | $17.80 | $17.90 | $17.30 | $17.40 | $14.06 | 2,046,298 |
| 2017-12-18 | $18.00 | $18.05 | $17.77 | $17.90 | $14.47 | 1,724,587 |
| 2017-12-15 | $17.75 | $18.05 | $17.70 | $17.95 | $14.51 | 3,975,021 |
| 2017-12-14 | $18.15 | $18.20 | $17.70 | $17.75 | $14.34 | 1,469,454 |
| 2017-12-13 | $18.10 | $18.20 | $17.85 | $18.05 | $14.59 | 4,012,625 |
| 2017-12-12 | $18.05 | $18.23 | $18.05 | $18.05 | $14.59 | 624,384 |
| 2017-12-11 | $18.30 | $18.35 | $18.05 | $18.05 | $14.59 | 1,769,437 |
| 2017-12-08 | $18.60 | $18.60 | $18.30 | $18.30 | $14.79 | 1,182,090 |
| 2017-12-07 | $18.55 | $18.60 | $18.35 | $18.50 | $14.95 | 1,722,347 |
| 2017-12-06 | $19.00 | $19.05 | $18.55 | $18.60 | $15.03 | 1,190,410 |
| 2017-12-05 | $19.40 | $19.43 | $19.05 | $19.05 | $15.39 | 1,470,643 |
| 2017-12-04 | $19.40 | $19.50 | $19.28 | $19.35 | $15.64 | 1,297,104 |
| 2017-12-01 | $19.25 | $19.30 | $19.05 | $19.25 | $15.56 | 1,635,613 |
| 2017-11-30 | $19.45 | $19.50 | $19.10 | $19.15 | $15.48 | 2,205,516 |
| 2017-11-29 | $19.30 | $19.45 | $19.20 | $19.30 | $15.60 | 1,174,332 |
| 2017-11-28 | $19.25 | $19.30 | $19.10 | $19.25 | $15.56 | 744,841 |
| 2017-11-27 | $19.45 | $19.50 | $19.15 | $19.20 | $15.52 | 810,098 |
| 2017-11-24 | $19.50 | $19.53 | $19.35 | $19.40 | $15.68 | 277,720 |
| 2017-11-22 | $19.50 | $19.53 | $19.35 | $19.45 | $15.72 | 1,326,474 |
| 2017-11-21 | $19.10 | $19.43 | $19.05 | $19.40 | $15.68 | 1,313,958 |
| 2017-11-20 | $19.00 | $19.10 | $18.75 | $19.10 | $15.44 | 1,059,452 |
| 2017-11-17 | $18.65 | $19.05 | $18.50 | $18.95 | $15.31 | 1,438,614 |
| 2017-11-16 | $18.60 | $18.80 | $18.30 | $18.70 | $15.11 | 1,659,167 |
| 2017-11-15 | $18.55 | $18.60 | $18.30 | $18.55 | $14.99 | 1,579,636 |
| 2017-11-14 | $18.90 | $18.90 | $18.60 | $18.65 | $15.07 | 1,235,747 |
| 2017-11-13 | $18.95 | $19.10 | $18.75 | $18.90 | $15.27 | 1,613,749 |
| 2017-11-10 | $19.10 | $19.38 | $18.68 | $19.00 | $15.35 | 4,627,462 |
| 2017-11-09 | $19.35 | $19.50 | $19.00 | $19.05 | $15.39 | 1,788,250 |
| 2017-11-08 | $19.40 | $19.65 | $19.30 | $19.50 | $15.76 | 2,100,379 |
| 2017-11-07 | $19.25 | $19.45 | $19.15 | $19.40 | $15.68 | 6,455,193 |
| 2017-11-06 | $19.25 | $19.40 | $19.00 | $19.15 | $15.48 | 1,094,952 |
| 2017-11-03 | $20.00 | $20.15 | $18.95 | $19.25 | $15.56 | 1,569,809 |
| 2017-11-02 | $19.55 | $19.70 | $19.05 | $19.55 | $15.80 | 2,159,087 |
| 2017-11-01 | $19.65 | $19.70 | $19.40 | $19.55 | $15.80 | 1,187,283 |
| 2017-10-31 | $19.40 | $19.45 | $19.30 | $19.45 | $15.72 | 985,651 |
| 2017-10-30 | $19.60 | $19.65 | $19.13 | $19.40 | $15.68 | 1,530,091 |
| 2017-10-27 | $19.80 | $19.80 | $19.25 | $19.45 | $15.72 | 1,789,852 |
| 2017-10-26 | $19.85 | $19.90 | $19.65 | $19.70 | $15.92 | 796,099 |
| 2017-10-25 | $19.90 | $20.05 | $19.60 | $19.85 | $16.04 | 1,227,908 |
| 2017-10-24 | $19.50 | $19.95 | $19.35 | $19.85 | $16.04 | 2,714,075 |
| 2017-10-23 | $19.45 | $19.50 | $19.30 | $19.35 | $15.64 | 1,019,998 |
| 2017-10-20 | $19.55 | $19.60 | $19.25 | $19.40 | $15.68 | 1,400,813 |
| 2017-10-19 | $19.15 | $19.55 | $18.90 | $19.50 | $15.76 | 10,842,164 |
| 2017-10-18 | $19.45 | $19.48 | $19.05 | $19.30 | $15.60 | 1,077,071 |
| 2017-10-17 | $19.65 | $19.65 | $19.43 | $19.45 | $15.72 | 1,036,904 |
| 2017-10-16 | $19.25 | $19.75 | $19.15 | $19.65 | $15.88 | 1,724,379 |
| 2017-10-13 | $18.80 | $19.20 | $18.78 | $19.15 | $15.48 | 1,074,210 |
| 2017-10-12 | $18.85 | $18.90 | $18.75 | $18.80 | $15.19 | 816,487 |
| 2017-10-11 | $19.05 | $19.05 | $18.85 | $18.90 | $15.27 | 810,337 |
| 2017-10-10 | $18.80 | $19.08 | $18.75 | $19.05 | $15.39 | 632,548 |
| 2017-10-09 | $19.00 | $19.00 | $18.80 | $18.90 | $15.27 | 365,371 |
| 2017-10-06 | $19.35 | $19.35 | $18.85 | $19.00 | $15.35 | 498,160 |
| 2017-10-05 | $18.95 | $19.50 | $18.85 | $19.40 | $15.68 | 1,789,398 |
| 2017-10-04 | $19.00 | $19.13 | $18.90 | $19.00 | $15.35 | 754,592 |
| 2017-10-03 | $18.85 | $19.10 | $18.85 | $19.00 | $15.35 | 533,415 |
| 2017-10-02 | $18.55 | $18.93 | $18.45 | $18.90 | $15.27 | 580,298 |
| 2017-09-29 | $18.60 | $18.70 | $18.45 | $18.55 | $14.99 | 499,525 |
| 2017-09-28 | $18.15 | $18.65 | $18.10 | $18.60 | $15.03 | 563,835 |
| 2017-09-27 | $18.65 | $18.65 | $18.25 | $18.25 | $14.61 | 1,061,981 |
| 2017-09-26 | $18.75 | $18.88 | $18.60 | $18.60 | $14.89 | 730,235 |
| 2017-09-25 | $18.75 | $18.90 | $18.60 | $18.90 | $15.14 | 461,056 |
| 2017-09-22 | $18.85 | $18.85 | $18.60 | $18.70 | $14.97 | 440,885 |
| 2017-09-21 | $18.80 | $18.95 | $18.63 | $18.85 | $15.10 | 570,976 |
| 2017-09-20 | $18.85 | $19.00 | $18.80 | $18.90 | $15.14 | 667,102 |
| 2017-09-19 | $18.90 | $18.95 | $18.75 | $18.85 | $15.10 | 988,032 |
| 2017-09-18 | $19.00 | $19.05 | $18.85 | $18.90 | $15.14 | 535,923 |
| 2017-09-15 | $19.10 | $19.10 | $18.90 | $19.00 | $15.22 | 793,778 |
| 2017-09-14 | $19.00 | $19.08 | $18.90 | $19.00 | $15.22 | 520,247 |
| 2017-09-13 | $19.00 | $19.15 | $18.90 | $19.05 | $15.26 | 410,568 |
| 2017-09-12 | $19.15 | $19.15 | $18.90 | $19.00 | $15.22 | 269,433 |
| 2017-09-11 | $19.20 | $19.40 | $19.05 | $19.10 | $15.30 | 347,670 |
| 2017-09-08 | $19.00 | $19.40 | $19.00 | $19.15 | $15.34 | 326,954 |
| 2017-09-07 | $18.90 | $19.13 | $18.75 | $19.00 | $15.22 | 489,539 |
| 2017-09-06 | $18.95 | $19.10 | $18.80 | $18.90 | $15.14 | 363,660 |
| 2017-09-05 | $19.15 | $19.15 | $18.75 | $18.90 | $15.14 | 314,205 |
| 2017-09-01 | $19.35 | $19.35 | $19.05 | $19.20 | $15.38 | 367,440 |
| 2017-08-31 | $19.00 | $19.30 | $19.00 | $19.30 | $15.46 | 376,379 |
| 2017-08-30 | $19.00 | $19.05 | $18.85 | $18.95 | $15.18 | 172,643 |
| 2017-08-29 | $18.95 | $19.10 | $18.90 | $19.00 | $15.22 | 324,667 |
| 2017-08-28 | $19.00 | $19.05 | $18.85 | $19.05 | $15.26 | 291,776 |
| 2017-08-25 | $19.20 | $19.35 | $18.95 | $19.00 | $15.22 | 194,718 |
| 2017-08-24 | $19.35 | $19.50 | $19.08 | $19.20 | $15.38 | 331,394 |
| 2017-08-23 | $19.10 | $19.50 | $19.00 | $19.35 | $15.50 | 448,843 |
| 2017-08-22 | $19.10 | $19.30 | $19.05 | $19.20 | $15.38 | 338,850 |
| 2017-08-21 | $18.85 | $19.15 | $18.75 | $19.10 | $15.30 | 331,239 |
| 2017-08-18 | $18.80 | $18.93 | $18.65 | $18.80 | $15.06 | 770,465 |
| 2017-08-17 | $19.55 | $19.60 | $18.85 | $18.95 | $15.18 | 762,709 |
| 2017-08-16 | $19.80 | $19.80 | $19.50 | $19.60 | $15.70 | 318,505 |
| 2017-08-15 | $19.70 | $19.80 | $19.50 | $19.75 | $15.82 | 487,663 |
| 2017-08-14 | $19.90 | $20.35 | $19.55 | $19.70 | $15.78 | 739,240 |
| 2017-08-11 | $19.50 | $19.80 | $19.10 | $19.70 | $15.78 | 1,029,116 |
| 2017-08-10 | $19.45 | $19.80 | $19.45 | $19.70 | $15.78 | 956,261 |
| 2017-08-09 | $19.35 | $19.60 | $19.30 | $19.50 | $15.62 | 538,002 |
| 2017-08-08 | $19.90 | $19.95 | $19.50 | $19.55 | $15.66 | 537,546 |
| 2017-08-07 | $19.75 | $20.00 | $19.65 | $19.95 | $15.98 | 409,584 |
| 2017-08-04 | $19.75 | $20.00 | $19.68 | $19.75 | $15.82 | 751,674 |
| 2017-08-03 | $20.00 | $20.00 | $19.80 | $20.00 | $16.02 | 441,412 |
| 2017-08-02 | $19.95 | $20.05 | $19.86 | $19.90 | $15.94 | 346,841 |
| 2017-08-01 | $20.25 | $20.25 | $19.95 | $20.00 | $16.02 | 503,709 |
| 2017-07-31 | $20.20 | $20.20 | $19.93 | $20.10 | $16.10 | 634,284 |
| 2017-07-28 | $20.35 | $20.40 | $20.15 | $20.15 | $16.14 | 251,716 |
| 2017-07-27 | $20.55 | $20.55 | $20.25 | $20.40 | $16.34 | 452,563 |
| 2017-07-26 | $20.55 | $20.60 | $20.40 | $20.50 | $16.42 | 532,980 |
| 2017-07-25 | $20.40 | $20.60 | $20.40 | $20.50 | $16.42 | 501,025 |
| 2017-07-24 | $20.15 | $20.50 | $20.00 | $20.45 | $16.38 | 1,021,631 |
| 2017-07-21 | $20.15 | $20.25 | $19.90 | $20.20 | $16.18 | 565,658 |
| 2017-07-20 | $19.80 | $20.10 | $19.75 | $19.95 | $15.98 | 710,525 |
| 2017-07-19 | $19.60 | $19.90 | $19.55 | $19.85 | $15.90 | 406,272 |
| 2017-07-18 | $19.40 | $19.65 | $19.30 | $19.55 | $15.66 | 746,836 |
| 2017-07-17 | $18.85 | $19.55 | $18.80 | $19.50 | $15.62 | 880,034 |
| 2017-07-14 | $18.80 | $19.03 | $18.80 | $18.90 | $15.14 | 288,954 |
| 2017-07-13 | $18.90 | $18.98 | $18.78 | $18.80 | $15.06 | 390,802 |
| 2017-07-12 | $18.60 | $19.03 | $18.60 | $18.90 | $15.14 | 783,551 |
| 2017-07-11 | $18.75 | $18.80 | $18.50 | $18.65 | $14.93 | 500,499 |
| 2017-07-10 | $18.75 | $18.88 | $18.70 | $18.75 | $15.02 | 498,025 |
| 2017-07-07 | $18.60 | $18.80 | $18.55 | $18.80 | $15.06 | 615,907 |
| 2017-07-06 | $18.70 | $18.80 | $18.55 | $18.55 | $14.85 | 790,214 |
| 2017-07-05 | $18.90 | $18.95 | $18.60 | $18.70 | $14.97 | 634,523 |
| 2017-07-03 | $19.05 | $19.05 | $18.70 | $18.80 | $15.06 | 548,308 |
| 2017-06-30 | $19.00 | $19.15 | $18.95 | $19.05 | $15.26 | 1,227,352 |
| 2017-06-29 | $19.25 | $19.25 | $18.80 | $19.05 | $15.26 | 1,045,419 |
| 2017-06-28 | $19.00 | $19.25 | $18.85 | $19.00 | $15.22 | 1,122,357 |
| 2017-06-27 | $18.75 | $19.10 | $18.70 | $19.05 | $15.12 | 1,083,942 |
| 2017-06-26 | $18.70 | $18.80 | $18.50 | $18.75 | $14.88 | 696,411 |
| 2017-06-23 | $18.40 | $18.75 | $18.30 | $18.55 | $14.72 | 1,077,023 |
| 2017-06-22 | $18.05 | $18.58 | $17.95 | $18.45 | $14.64 | 946,817 |
| 2017-06-21 | $18.20 | $18.25 | $18.05 | $18.05 | $14.33 | 708,940 |
| 2017-06-20 | $18.10 | $18.30 | $17.95 | $18.15 | $14.41 | 908,864 |
| 2017-06-19 | $18.20 | $18.45 | $17.95 | $18.35 | $14.56 | 1,131,985 |
| 2017-06-16 | $18.45 | $18.70 | $18.15 | $18.15 | $14.41 | 2,241,078 |
| 2017-06-15 | $18.65 | $18.75 | $18.35 | $18.65 | $14.80 | 1,975,422 |
| 2017-06-14 | $19.05 | $19.15 | $18.85 | $19.00 | $15.08 | 2,337,790 |
| 2017-06-13 | $19.15 | $19.50 | $18.80 | $19.35 | $15.36 | 3,737,670 |
| 2017-06-12 | $19.55 | $19.80 | $19.35 | $19.55 | $15.52 | 729,667 |
| 2017-06-09 | $19.70 | $19.75 | $19.50 | $19.60 | $15.56 | 480,350 |
| 2017-06-08 | $19.60 | $19.75 | $19.45 | $19.70 | $15.64 | 399,530 |
| 2017-06-07 | $19.30 | $19.65 | $19.25 | $19.55 | $15.52 | 694,093 |
| 2017-06-06 | $19.70 | $19.73 | $19.30 | $19.35 | $15.36 | 557,942 |
| 2017-06-05 | $19.70 | $19.95 | $19.68 | $19.75 | $15.68 | 463,512 |
| 2017-06-02 | $19.45 | $20.10 | $19.45 | $19.75 | $15.68 | 731,021 |
| 2017-06-01 | $19.60 | $19.75 | $19.25 | $19.40 | $15.40 | 1,103,911 |
| 2017-05-31 | $19.55 | $19.65 | $19.35 | $19.60 | $15.56 | 376,504 |
| 2017-05-30 | $19.70 | $19.70 | $19.45 | $19.50 | $15.48 | 554,825 |
| 2017-05-26 | $19.75 | $19.85 | $19.55 | $19.75 | $15.68 | 490,767 |
| 2017-05-25 | $20.10 | $20.28 | $19.75 | $19.85 | $15.75 | 707,804 |
| 2017-05-24 | $20.05 | $20.10 | $19.80 | $20.00 | $15.87 | 916,390 |
| 2017-05-23 | $20.30 | $20.55 | $19.90 | $20.00 | $15.87 | 1,956,823 |
| 2017-05-22 | $20.25 | $20.60 | $20.20 | $20.45 | $16.23 | 532,235 |
| 2017-05-19 | $20.25 | $20.55 | $20.00 | $20.45 | $16.23 | 710,280 |
| 2017-05-18 | $20.25 | $20.45 | $20.05 | $20.30 | $16.11 | 421,778 |
| 2017-05-17 | $20.35 | $20.60 | $20.25 | $20.30 | $16.11 | 539,570 |
| 2017-05-16 | $20.45 | $20.60 | $20.40 | $20.50 | $16.27 | 418,348 |
| 2017-05-15 | $20.50 | $20.75 | $20.40 | $20.45 | $16.23 | 402,214 |
| 2017-05-12 | $20.30 | $20.65 | $20.20 | $20.55 | $16.31 | 531,198 |
| 2017-05-11 | $20.00 | $20.60 | $19.95 | $20.30 | $16.11 | 373,372 |
| 2017-05-10 | $19.90 | $20.50 | $19.90 | $20.00 | $15.87 | 1,246,021 |
| 2017-05-09 | $19.90 | $20.00 | $19.65 | $19.90 | $15.79 | 708,806 |
| 2017-05-08 | $19.85 | $20.00 | $19.35 | $19.85 | $15.75 | 888,687 |
| 2017-05-05 | $19.50 | $20.20 | $19.50 | $19.80 | $15.72 | 680,989 |
| 2017-05-04 | $20.30 | $20.45 | $20.00 | $20.40 | $16.19 | 854,072 |
| 2017-05-03 | $20.30 | $20.30 | $20.00 | $20.25 | $16.07 | 464,999 |
| 2017-05-02 | $20.20 | $20.55 | $20.10 | $20.30 | $16.11 | 659,632 |
| 2017-05-01 | $20.55 | $20.55 | $20.18 | $20.20 | $16.03 | 367,969 |
| 2017-04-28 | $20.50 | $20.55 | $20.05 | $20.40 | $16.19 | 1,119,754 |
| 2017-04-27 | $21.05 | $21.05 | $20.50 | $20.55 | $16.31 | 998,281 |
| 2017-04-26 | $20.95 | $21.30 | $20.45 | $20.95 | $16.63 | 1,023,200 |
| 2017-04-25 | $21.25 | $21.45 | $20.58 | $20.90 | $16.59 | 1,699,779 |
| 2017-04-24 | $22.00 | $22.35 | $21.10 | $21.45 | $17.02 | 1,983,467 |
| 2017-04-21 | $22.40 | $22.65 | $22.25 | $22.50 | $17.86 | 345,932 |
| 2017-04-20 | $21.95 | $22.50 | $21.75 | $22.50 | $17.86 | 335,574 |
| 2017-04-19 | $21.85 | $22.20 | $21.80 | $21.85 | $17.34 | 239,327 |
| 2017-04-18 | $21.70 | $21.95 | $21.60 | $21.80 | $17.30 | 2,603 |
| 2017-04-17 | $21.75 | $21.90 | $21.60 | $21.80 | $17.30 | 2,000 |
| 2017-04-13 | $22.05 | $22.13 | $21.65 | $21.70 | $17.22 | 212,224 |
| 2017-04-12 | $22.15 | $22.30 | $21.95 | $22.05 | $17.50 | 1,645 |
| 2017-04-11 | $22.20 | $22.25 | $21.80 | $22.20 | $17.62 | 3,647 |
| 2017-04-10 | $22.25 | $22.45 | $22.10 | $22.20 | $17.62 | 2,215 |
| 2017-04-07 | $22.20 | $22.43 | $22.13 | $22.25 | $17.66 | 3,972 |
| 2017-04-06 | $22.00 | $22.35 | $21.95 | $22.35 | $17.74 | 415,052 |
| 2017-04-05 | $22.20 | $22.50 | $21.98 | $22.00 | $17.46 | 669,437 |
| 2017-04-04 | $21.85 | $22.15 | $21.75 | $22.10 | $17.54 | 427,457 |
| 2017-04-03 | $22.15 | $22.35 | $21.35 | $21.95 | $17.42 | 383,779 |
| 2017-03-31 | $21.65 | $22.30 | $21.60 | $22.20 | $17.62 | 570,881 |
| 2017-03-30 | $21.30 | $21.65 | $21.15 | $21.65 | $17.18 | 683,052 |
| 2017-03-29 | $21.20 | $21.59 | $21.20 | $21.35 | $16.95 | 209,399 |
| 2017-03-28 | $20.95 | $21.45 | $20.95 | $21.40 | $16.85 | 441,670 |
| 2017-03-27 | $20.90 | $21.20 | $20.89 | $21.00 | $16.54 | 359,273 |
| 2017-03-24 | $21.15 | $21.40 | $21.05 | $21.20 | $16.69 | 214,004 |
| 2017-03-23 | $21.05 | $21.55 | $21.05 | $21.05 | $16.58 | 249,246 |
| 2017-03-22 | $21.00 | $21.15 | $20.70 | $21.05 | $16.58 | 339,585 |
| 2017-03-21 | $21.75 | $22.00 | $20.95 | $21.00 | $16.54 | 325,628 |
| 2017-03-20 | $21.75 | $21.90 | $21.50 | $21.75 | $17.13 | 363,100 |
| 2017-03-17 | $21.60 | $21.85 | $21.30 | $21.75 | $17.13 | 703,023 |
| 2017-03-16 | $21.55 | $21.80 | $21.45 | $21.60 | $17.01 | 241,136 |
| 2017-03-15 | $21.25 | $21.65 | $21.15 | $21.50 | $16.93 | 337,965 |
| 2017-03-14 | $21.15 | $21.28 | $20.95 | $21.15 | $16.65 | 225,995 |
| 2017-03-13 | $21.15 | $21.40 | $21.05 | $21.20 | $16.69 | 328,110 |
| 2017-03-10 | $21.30 | $21.45 | $21.05 | $21.20 | $16.69 | 403,814 |
| 2017-03-09 | $21.35 | $21.50 | $21.05 | $21.10 | $16.61 | 305,702 |
| 2017-03-08 | $21.55 | $21.70 | $21.35 | $21.35 | $16.81 | 280,163 |
| 2017-03-07 | $21.60 | $21.73 | $21.40 | $21.45 | $16.89 | 311,503 |
| 2017-03-06 | $21.85 | $21.85 | $21.45 | $21.75 | $17.13 | 361,075 |
| 2017-03-03 | $22.10 | $22.30 | $21.70 | $21.95 | $17.28 | 338,832 |
| 2017-03-02 | $22.30 | $22.30 | $22.00 | $22.15 | $17.44 | 291,120 |
| 2017-03-01 | $22.40 | $22.65 | $22.20 | $22.40 | $17.64 | 655,945 |
| 2017-02-28 | $22.50 | $22.50 | $21.85 | $22.05 | $17.36 | 436,920 |
| 2017-02-27 | $22.00 | $22.50 | $21.80 | $22.50 | $17.72 | 673,162 |
| 2017-02-24 | $21.40 | $22.35 | $21.28 | $21.90 | $17.24 | 703,863 |
| 2017-02-23 | $21.30 | $21.30 | $20.70 | $20.95 | $16.50 | 387,045 |
| 2017-02-22 | $21.45 | $21.50 | $21.10 | $21.25 | $16.73 | 232,045 |
| 2017-02-21 | $21.25 | $21.50 | $21.20 | $21.45 | $16.89 | 169,050 |
| 2017-02-17 | $21.30 | $21.30 | $20.98 | $21.30 | $16.77 | 274,624 |
| 2017-02-16 | $20.90 | $21.40 | $20.90 | $21.30 | $16.77 | 282,426 |
| 2017-02-15 | $21.05 | $21.15 | $20.85 | $20.90 | $16.46 | 473,972 |
| 2017-02-14 | $20.85 | $21.10 | $20.55 | $21.10 | $16.61 | 335,982 |
| 2017-02-13 | $21.10 | $21.10 | $20.75 | $20.90 | $16.46 | 243,624 |
| 2017-02-10 | $20.80 | $21.20 | $20.80 | $20.95 | $16.50 | 360,720 |
| 2017-02-09 | $20.50 | $20.78 | $20.30 | $20.75 | $16.34 | 383,542 |
| 2017-02-08 | $20.75 | $20.80 | $20.35 | $20.60 | $16.22 | 518,990 |
| 2017-02-07 | $20.90 | $20.90 | $20.70 | $20.80 | $16.38 | 187,443 |
| 2017-02-06 | $20.95 | $21.10 | $20.60 | $20.80 | $16.38 | 180,278 |
| 2017-02-03 | $21.00 | $21.20 | $20.90 | $21.05 | $16.58 | 302,736 |
| 2017-02-02 | $20.45 | $20.90 | $20.45 | $20.85 | $16.42 | 245,427 |
| 2017-02-01 | $20.55 | $21.00 | $20.37 | $20.45 | $16.10 | 351,288 |
| 2017-01-31 | $20.30 | $20.53 | $20.28 | $20.45 | $16.10 | 310,076 |
| 2017-01-30 | $20.55 | $20.60 | $20.20 | $20.25 | $15.95 | 353,240 |
| 2017-01-27 | $20.70 | $20.80 | $20.40 | $20.65 | $16.26 | 162,672 |
| 2017-01-26 | $20.80 | $21.05 | $20.65 | $20.65 | $16.26 | 159,105 |
| 2017-01-25 | $20.55 | $20.95 | $20.55 | $20.90 | $16.46 | 445,700 |
| 2017-01-24 | $20.00 | $20.60 | $19.95 | $20.50 | $16.14 | 307,841 |
| 2017-01-23 | $20.10 | $20.20 | $19.95 | $19.95 | $15.71 | 58,703 |
| 2017-01-20 | $20.00 | $20.20 | $20.00 | $20.10 | $15.83 | 112,713 |
| 2017-01-19 | $20.25 | $20.35 | $19.95 | $20.00 | $15.75 | 562,952 |
| 2017-01-18 | $20.30 | $20.50 | $20.20 | $20.30 | $15.98 | 195,901 |
| 2017-01-17 | $20.65 | $20.65 | $20.10 | $20.20 | $15.91 | 294,544 |
| 2017-01-13 | $20.55 | $21.15 | $20.55 | $20.80 | $16.38 | 400,822 |
| 2017-01-12 | $20.30 | $20.50 | $20.18 | $20.50 | $16.14 | 302,970 |
| 2017-01-11 | $20.25 | $20.49 | $20.23 | $20.35 | $16.02 | 297,223 |
| 2017-01-10 | $20.35 | $20.45 | $20.05 | $20.35 | $16.02 | 383,831 |
| 2017-01-09 | $21.00 | $21.00 | $20.20 | $20.25 | $15.95 | 571,286 |
| 2017-01-06 | $20.55 | $21.15 | $20.20 | $21.05 | $16.58 | 477,075 |
| 2017-01-05 | $20.85 | $21.00 | $20.50 | $20.55 | $16.18 | 399,375 |
| 2017-01-04 | $20.50 | $21.00 | $20.35 | $20.90 | $16.46 | 378,848 |
| 2017-01-03 | $20.85 | $20.85 | $20.20 | $20.40 | $16.06 | 326,124 |
| 2016-12-30 | $20.50 | $20.60 | $20.25 | $20.50 | $16.14 | 258,734 |
| 2016-12-29 | $20.20 | $20.58 | $20.10 | $20.45 | $16.10 | 216,655 |
| 2016-12-28 | $20.60 | $20.60 | $20.00 | $20.10 | $15.83 | 248,983 |
| 2016-12-27 | $20.70 | $20.85 | $20.55 | $20.70 | $16.19 | 189,056 |
| 2016-12-23 | $20.95 | $20.95 | $20.55 | $20.65 | $16.15 | 168,927 |
| 2016-12-22 | $21.30 | $21.45 | $20.75 | $20.85 | $16.30 | 592,993 |
| 2016-12-21 | $21.25 | $21.58 | $21.25 | $21.30 | $16.66 | 613,476 |
| 2016-12-20 | $21.40 | $21.50 | $21.20 | $21.25 | $16.62 | 286,125 |
| 2016-12-19 | $21.00 | $21.45 | $20.95 | $21.25 | $16.62 | 384,766 |
| 2016-12-16 | $21.25 | $21.35 | $21.05 | $21.05 | $16.46 | 764,925 |
| 2016-12-15 | $21.05 | $21.48 | $20.95 | $21.05 | $16.46 | 379,174 |
| 2016-12-14 | $21.05 | $21.35 | $20.95 | $21.10 | $16.50 | 622,665 |
| 2016-12-13 | $21.30 | $21.50 | $21.00 | $21.15 | $16.54 | 409,925 |
| 2016-12-12 | $21.50 | $21.55 | $20.90 | $21.15 | $16.54 | 677,407 |
| 2016-12-09 | $21.60 | $22.10 | $21.15 | $21.45 | $16.77 | 511,975 |
| 2016-12-08 | $20.75 | $21.60 | $20.75 | $21.60 | $16.89 | 546,702 |
| 2016-12-07 | $20.75 | $21.05 | $20.45 | $20.80 | $16.27 | 903,843 |
| 2016-12-06 | $20.80 | $20.90 | $20.48 | $20.75 | $16.23 | 573,379 |
| 2016-12-05 | $20.65 | $21.00 | $20.35 | $20.75 | $16.23 | 695,853 |
| 2016-12-02 | $20.60 | $20.75 | $20.45 | $20.45 | $15.99 | 402,895 |
| 2016-12-01 | $21.40 | $21.45 | $20.35 | $20.60 | $16.11 | 587,983 |
| 2016-11-30 | $22.20 | $22.25 | $21.30 | $21.35 | $16.70 | 749,601 |
| 2016-11-29 | $22.75 | $23.00 | $21.95 | $22.00 | $17.20 | 597,247 |
| 2016-11-28 | $22.40 | $22.80 | $22.35 | $22.75 | $17.79 | 313,303 |
| 2016-11-25 | $22.30 | $22.65 | $22.28 | $22.40 | $17.52 | 240,665 |
| 2016-11-23 | $22.20 | $22.45 | $22.00 | $22.30 | $17.44 | 630,006 |
| 2016-11-22 | $22.50 | $22.50 | $22.10 | $22.35 | $17.48 | 664,786 |
| 2016-11-21 | $22.85 | $22.95 | $22.25 | $22.35 | $17.48 | 375,147 |
| 2016-11-18 | $22.45 | $22.80 | $22.29 | $22.65 | $17.71 | 371,454 |
| 2016-11-17 | $22.60 | $22.95 | $22.35 | $22.40 | $17.52 | 393,762 |
| 2016-11-16 | $22.45 | $22.70 | $22.30 | $22.40 | $17.52 | 463,410 |
| 2016-11-15 | $22.90 | $22.95 | $22.30 | $22.45 | $17.56 | 565,142 |
| 2016-11-14 | $22.55 | $22.90 | $22.30 | $22.80 | $17.83 | 647,871 |
| 2016-11-11 | $22.45 | $22.80 | $22.10 | $22.30 | $17.44 | 867,705 |
| 2016-11-10 | $22.50 | $22.80 | $22.35 | $22.45 | $17.56 | 608,962 |
| 2016-11-09 | $21.55 | $22.45 | $21.55 | $22.20 | $17.36 | 529,481 |
| 2016-11-08 | $21.95 | $22.50 | $21.90 | $21.95 | $17.16 | 439,264 |
| 2016-11-07 | $21.90 | $22.03 | $21.75 | $22.00 | $17.20 | 443,617 |
| 2016-11-04 | $20.75 | $21.70 | $20.40 | $21.55 | $16.85 | 431,505 |
| 2016-11-03 | $20.50 | $20.80 | $20.48 | $20.55 | $16.07 | 376,876 |
| 2016-11-02 | $20.55 | $20.65 | $20.40 | $20.50 | $16.03 | 399,097 |
| 2016-11-01 | $20.75 | $20.78 | $20.45 | $20.65 | $16.15 | 434,027 |
| 2016-10-31 | $20.70 | $20.75 | $20.45 | $20.60 | $16.11 | 414,277 |
| 2016-10-28 | $20.67 | $20.87 | $20.48 | $20.64 | $16.14 | 586,939 |
| 2016-10-27 | $20.77 | $20.86 | $20.51 | $20.70 | $16.19 | 408,142 |
| 2016-10-26 | $20.62 | $20.82 | $20.51 | $20.65 | $16.15 | 288,553 |
| 2016-10-25 | $21.11 | $21.35 | $20.72 | $20.75 | $16.23 | 319,878 |
| 2016-10-24 | $21.02 | $21.31 | $20.99 | $21.12 | $16.52 | 171,566 |
| 2016-10-21 | $20.50 | $20.94 | $20.50 | $20.81 | $16.27 | 176,365 |
| 2016-10-20 | $20.68 | $20.86 | $20.54 | $20.76 | $16.23 | 191,278 |
| 2016-10-19 | $20.64 | $20.92 | $20.49 | $20.75 | $16.23 | 496,016 |
| 2016-10-18 | $20.68 | $20.71 | $20.46 | $20.60 | $16.11 | 233,622 |
| 2016-10-17 | $20.57 | $20.68 | $20.37 | $20.38 | $15.94 | 188,780 |
| 2016-10-14 | $20.63 | $20.77 | $20.35 | $20.52 | $16.05 | 326,518 |
| 2016-10-13 | $20.38 | $20.70 | $20.32 | $20.43 | $15.98 | 233,678 |
| 2016-10-12 | $21.09 | $21.15 | $20.44 | $20.61 | $16.12 | 606,969 |
| 2016-10-11 | $21.79 | $21.95 | $20.75 | $21.06 | $16.47 | 564,883 |
| 2016-10-10 | $22.08 | $22.31 | $21.89 | $21.89 | $17.12 | 456,397 |
| 2016-10-07 | $22.45 | $22.61 | $21.78 | $21.95 | $17.16 | 730,733 |
| 2016-10-06 | $22.50 | $22.72 | $22.41 | $22.48 | $17.58 | 498,083 |
| 2016-10-05 | $22.60 | $22.61 | $22.46 | $22.50 | $17.59 | 341,282 |
| 2016-10-04 | $22.41 | $22.69 | $22.39 | $22.47 | $17.57 | 365,380 |
| 2016-10-03 | $22.52 | $22.55 | $22.29 | $22.39 | $17.51 | 334,723 |
| 2016-09-30 | $22.67 | $22.85 | $22.36 | $22.55 | $17.63 | 409,858 |
| 2016-09-29 | $22.79 | $22.85 | $22.31 | $22.38 | $17.50 | 441,126 |
| 2016-09-28 | $22.53 | $22.97 | $22.49 | $22.95 | $17.95 | 493,068 |
| 2016-09-27 | $22.82 | $22.82 | $22.42 | $22.52 | $17.50 | 397,091 |
| 2016-09-26 | $22.86 | $23.04 | $22.69 | $22.69 | $17.64 | 400,776 |
| 2016-09-23 | $23.18 | $23.77 | $23.04 | $23.05 | $17.92 | 592,089 |
| 2016-09-22 | $22.99 | $23.42 | $22.88 | $23.34 | $18.14 | 362,147 |
| 2016-09-21 | $22.06 | $22.84 | $22.06 | $22.82 | $17.74 | 963,575 |
| 2016-09-20 | $21.83 | $22.08 | $21.54 | $21.81 | $16.95 | 698,985 |
| 2016-09-19 | $21.88 | $22.09 | $21.55 | $21.68 | $16.85 | 369,441 |
| 2016-09-16 | $21.82 | $21.91 | $21.60 | $21.84 | $16.97 | 453,308 |
| 2016-09-15 | $21.65 | $21.89 | $21.50 | $21.81 | $16.95 | 219,830 |
| 2016-09-14 | $21.38 | $21.74 | $21.18 | $21.67 | $16.84 | 295,913 |
| 2016-09-13 | $21.74 | $21.90 | $21.22 | $21.37 | $16.61 | 326,992 |
| 2016-09-12 | $21.21 | $21.94 | $21.21 | $21.93 | $17.04 | 317,694 |
| 2016-09-09 | $22.30 | $22.30 | $21.27 | $21.28 | $16.54 | 482,956 |
| 2016-09-08 | $22.70 | $22.73 | $22.38 | $22.57 | $17.54 | 234,187 |
| 2016-09-07 | $22.86 | $22.92 | $22.70 | $22.77 | $17.70 | 223,780 |
| 2016-09-06 | $22.64 | $22.88 | $22.60 | $22.82 | $17.74 | 441,449 |
| 2016-09-02 | $22.38 | $22.65 | $22.28 | $22.61 | $17.57 | 268,828 |
| 2016-09-01 | $22.09 | $22.28 | $21.77 | $22.20 | $17.25 | 313,410 |
| 2016-08-31 | $22.21 | $22.31 | $21.90 | $22.06 | $17.15 | 407,291 |
| 2016-08-30 | $21.96 | $22.27 | $21.95 | $22.19 | $17.25 | 222,629 |
| 2016-08-29 | $21.85 | $21.96 | $21.72 | $21.95 | $17.06 | 486,373 |
| 2016-08-26 | $21.76 | $22.02 | $21.71 | $21.79 | $16.94 | 306,065 |
| 2016-08-25 | $21.60 | $21.75 | $21.52 | $21.74 | $16.90 | 225,945 |
| 2016-08-24 | $21.69 | $21.82 | $21.47 | $21.69 | $16.86 | 401,627 |
| 2016-08-23 | $21.48 | $21.88 | $21.40 | $21.76 | $16.91 | 302,158 |
| 2016-08-22 | $21.26 | $21.40 | $21.09 | $21.37 | $16.61 | 126,913 |
| 2016-08-19 | $21.21 | $21.33 | $21.07 | $21.30 | $16.56 | 386,439 |
| 2016-08-18 | $21.34 | $21.44 | $21.23 | $21.36 | $16.60 | 143,573 |
| 2016-08-17 | $21.46 | $21.68 | $21.19 | $21.40 | $16.63 | 136,567 |
| 2016-08-16 | $21.54 | $21.68 | $21.45 | $21.50 | $16.71 | 250,411 |
| 2016-08-15 | $21.57 | $21.81 | $21.55 | $21.68 | $16.85 | 278,268 |
| 2016-08-12 | $21.47 | $21.54 | $21.32 | $21.51 | $16.72 | 318,211 |
| 2016-08-11 | $21.62 | $21.70 | $21.37 | $21.47 | $16.69 | 170,327 |
| 2016-08-10 | $21.63 | $21.72 | $21.43 | $21.55 | $16.75 | 306,368 |
| 2016-08-09 | $21.35 | $21.62 | $21.32 | $21.53 | $16.73 | 508,106 |
| 2016-08-08 | $21.46 | $21.53 | $21.34 | $21.35 | $16.59 | 239,030 |
| 2016-08-05 | $21.05 | $21.75 | $20.76 | $21.42 | $16.65 | 629,917 |
| 2016-08-04 | $21.08 | $21.21 | $20.83 | $21.05 | $16.36 | 268,425 |
| 2016-08-03 | $20.80 | $21.17 | $20.77 | $21.14 | $16.43 | 247,393 |
| 2016-08-02 | $20.71 | $20.90 | $20.71 | $20.83 | $16.19 | 483,333 |
| 2016-08-01 | $21.06 | $21.06 | $20.56 | $20.68 | $16.07 | 349,466 |
| 2016-07-29 | $20.71 | $21.05 | $20.71 | $21.05 | $16.36 | 668,216 |
| 2016-07-28 | $20.91 | $20.97 | $20.66 | $20.74 | $16.12 | 307,564 |
| 2016-07-27 | $20.94 | $21.02 | $20.61 | $20.89 | $16.24 | 274,689 |
| 2016-07-26 | $20.55 | $20.95 | $20.47 | $20.91 | $16.25 | 359,101 |
| 2016-07-25 | $20.64 | $20.79 | $20.46 | $20.51 | $15.94 | 258,161 |
| 2016-07-22 | $20.46 | $20.69 | $20.35 | $20.64 | $16.04 | 178,705 |
| 2016-07-21 | $20.85 | $20.93 | $20.37 | $20.46 | $15.90 | 362,006 |
| 2016-07-20 | $20.64 | $20.84 | $20.43 | $20.83 | $16.19 | 351,240 |
| 2016-07-19 | $20.80 | $20.82 | $20.53 | $20.55 | $15.97 | 457,257 |
| 2016-07-18 | $20.43 | $20.87 | $20.21 | $20.80 | $16.17 | 704,218 |
| 2016-07-15 | $19.81 | $19.81 | $19.54 | $19.69 | $15.30 | 326,470 |
| 2016-07-14 | $20.00 | $20.11 | $19.65 | $19.65 | $15.27 | 327,650 |
| 2016-07-13 | $19.62 | $19.83 | $19.52 | $19.80 | $15.39 | 422,067 |
| 2016-07-12 | $19.12 | $19.56 | $19.02 | $19.52 | $15.17 | 537,982 |
| 2016-07-11 | $19.01 | $19.19 | $18.94 | $19.00 | $14.77 | 411,952 |
| 2016-07-08 | $18.73 | $19.01 | $18.61 | $18.91 | $14.70 | 474,343 |
| 2016-07-07 | $18.42 | $18.72 | $18.16 | $18.41 | $14.31 | 603,240 |
| 2016-07-06 | $18.02 | $18.40 | $17.97 | $18.39 | $14.29 | 800,905 |
| 2016-07-05 | $18.39 | $18.39 | $17.93 | $18.12 | $14.08 | 713,374 |
| 2016-07-01 | $18.85 | $18.99 | $18.37 | $18.56 | $14.43 | 720,607 |
| 2016-06-30 | $18.71 | $18.99 | $18.32 | $18.96 | $14.74 | 618,301 |
| 2016-06-29 | $17.89 | $18.63 | $17.82 | $18.62 | $14.47 | 1,474,274 |
| 2016-06-28 | $17.57 | $18.02 | $17.37 | $17.65 | $13.72 | 1,646,167 |
| 2016-06-27 | $17.92 | $17.99 | $17.29 | $17.52 | $13.51 | 1,026,733 |
| 2016-06-24 | $19.14 | $19.17 | $18.06 | $18.23 | $14.06 | 2,486,511 |
| 2016-06-23 | $19.66 | $20.09 | $19.58 | $20.08 | $15.48 | 505,404 |
| 2016-06-22 | $19.46 | $19.79 | $19.35 | $19.37 | $14.94 | 986,873 |
| 2016-06-21 | $19.63 | $19.67 | $19.28 | $19.46 | $15.01 | 556,392 |
| 2016-06-20 | $19.58 | $19.88 | $19.48 | $19.50 | $15.04 | 497,584 |
| 2016-06-17 | $19.28 | $19.39 | $19.00 | $19.29 | $14.87 | 809,188 |
| 2016-06-16 | $19.22 | $19.28 | $18.98 | $19.23 | $14.83 | 466,359 |
| 2016-06-15 | $19.30 | $19.52 | $19.03 | $19.36 | $14.93 | 472,924 |
| 2016-06-14 | $18.94 | $19.10 | $18.48 | $18.91 | $14.58 | 553,184 |
| 2016-06-13 | $19.76 | $19.82 | $18.96 | $19.01 | $14.66 | 747,677 |
| 2016-06-10 | $20.57 | $20.69 | $19.90 | $19.92 | $15.36 | 464,535 |
| 2016-06-09 | $20.81 | $20.94 | $20.57 | $20.81 | $16.05 | 418,171 |
| 2016-06-08 | $21.03 | $21.09 | $20.94 | $20.94 | $16.15 | 371,639 |
| 2016-06-07 | $21.18 | $21.25 | $20.96 | $21.02 | $16.21 | 681,637 |
| 2016-06-06 | $21.02 | $21.25 | $20.90 | $21.13 | $16.29 | 534,509 |
| 2016-06-03 | $21.31 | $21.31 | $20.89 | $21.00 | $16.19 | 240,144 |
| 2016-06-02 | $21.22 | $21.30 | $21.05 | $21.25 | $16.39 | 358,928 |
| 2016-06-01 | $21.25 | $21.33 | $20.96 | $21.27 | $16.40 | 444,750 |
| 2016-05-31 | $21.02 | $21.44 | $20.93 | $21.32 | $16.44 | 603,059 |
| 2016-05-27 | $21.00 | $21.09 | $20.80 | $20.92 | $16.13 | 278,733 |
| 2016-05-26 | $21.24 | $21.27 | $20.98 | $21.03 | $16.22 | 192,387 |
| 2016-05-25 | $21.19 | $21.28 | $21.06 | $21.21 | $16.36 | 309,186 |
| 2016-05-24 | $20.67 | $21.16 | $20.60 | $21.11 | $16.28 | 294,271 |
| 2016-05-23 | $20.56 | $20.69 | $20.47 | $20.58 | $15.87 | 248,851 |
| 2016-05-20 | $20.24 | $20.57 | $20.03 | $20.52 | $15.82 | 286,141 |
| 2016-05-19 | $20.16 | $20.59 | $19.80 | $20.09 | $15.49 | 330,091 |
| 2016-05-18 | $19.92 | $20.31 | $19.81 | $20.22 | $15.59 | 396,818 |
| 2016-05-17 | $20.17 | $20.39 | $19.80 | $19.99 | $15.41 | 583,559 |
| 2016-05-16 | $20.00 | $20.29 | $19.94 | $20.20 | $15.58 | 479,381 |
| 2016-05-13 | $20.03 | $20.24 | $19.83 | $20.01 | $15.43 | 446,563 |
| 2016-05-12 | $20.51 | $20.68 | $19.91 | $20.06 | $15.47 | 446,343 |
| 2016-05-11 | $20.54 | $20.76 | $20.49 | $20.50 | $15.81 | 365,885 |
| 2016-05-10 | $20.44 | $20.64 | $20.33 | $20.61 | $15.89 | 312,017 |
| 2016-05-09 | $20.14 | $20.49 | $20.10 | $20.35 | $15.69 | 344,476 |
| 2016-05-06 | $20.15 | $20.20 | $19.81 | $20.10 | $15.50 | 489,892 |
| 2016-05-05 | $20.70 | $20.95 | $19.99 | $20.18 | $15.56 | 706,660 |
| 2016-05-04 | $20.66 | $20.92 | $20.49 | $20.68 | $15.95 | 359,184 |
| 2016-05-03 | $21.36 | $21.45 | $20.74 | $20.80 | $16.04 | 522,723 |
| 2016-05-02 | $21.70 | $21.78 | $21.40 | $21.63 | $16.68 | 431,891 |
| 2016-04-29 | $22.06 | $22.06 | $21.36 | $21.61 | $16.66 | 353,427 |
| 2016-04-28 | $22.21 | $22.43 | $22.06 | $22.16 | $17.09 | 315,517 |
| 2016-04-27 | $21.92 | $22.46 | $21.89 | $22.33 | $17.22 | 383,328 |
| 2016-04-26 | $21.89 | $22.10 | $21.78 | $21.99 | $16.96 | 202,690 |
| 2016-04-25 | $22.16 | $22.22 | $21.66 | $21.84 | $16.84 | 257,897 |
| 2016-04-22 | $22.24 | $22.46 | $22.02 | $22.26 | $17.17 | 340,282 |
| 2016-04-21 | $22.08 | $22.28 | $21.99 | $22.16 | $17.09 | 227,448 |
| 2016-04-20 | $22.25 | $22.34 | $22.08 | $22.18 | $17.10 | 163,142 |
| 2016-04-19 | $22.23 | $22.64 | $22.17 | $22.26 | $17.17 | 478,871 |
| 2016-04-18 | $22.02 | $22.31 | $21.81 | $22.21 | $17.13 | 282,070 |
| 2016-04-15 | $22.26 | $22.42 | $22.13 | $22.21 | $17.13 | 476,398 |
| 2016-04-14 | $22.37 | $22.46 | $22.22 | $22.29 | $17.19 | 394,709 |
| 2016-04-13 | $21.95 | $22.44 | $21.77 | $22.44 | $17.30 | 302,867 |
| 2016-04-12 | $21.58 | $21.83 | $21.53 | $21.77 | $16.79 | 280,765 |
| 2016-04-11 | $21.79 | $21.93 | $21.48 | $21.59 | $16.65 | 251,076 |
| 2016-04-08 | $21.53 | $21.82 | $21.39 | $21.65 | $16.69 | 246,322 |
| 2016-04-07 | $21.61 | $21.70 | $21.08 | $21.31 | $16.43 | 295,628 |
| 2016-04-06 | $21.59 | $21.92 | $21.54 | $21.80 | $16.81 | 355,071 |
| 2016-04-05 | $21.49 | $21.67 | $21.40 | $21.59 | $16.65 | 271,685 |
| 2016-04-04 | $21.86 | $21.99 | $21.65 | $21.73 | $16.76 | 310,929 |
| 2016-04-01 | $21.65 | $21.95 | $21.55 | $21.89 | $16.88 | 299,717 |
| 2016-03-31 | $21.69 | $21.95 | $21.61 | $21.90 | $16.89 | 299,472 |
| 2016-03-30 | $21.85 | $21.88 | $21.57 | $21.70 | $16.73 | 400,018 |
| 2016-03-29 | $21.06 | $21.69 | $20.94 | $21.62 | $16.67 | 397,393 |
| 2016-03-28 | $21.12 | $21.50 | $20.81 | $21.17 | $16.22 | 439,422 |
| 2016-03-24 | $20.68 | $21.11 | $20.47 | $21.05 | $16.13 | 355,604 |
| 2016-03-23 | $21.58 | $21.65 | $20.91 | $20.92 | $16.03 | 397,041 |
| 2016-03-22 | $20.98 | $21.63 | $20.89 | $21.58 | $16.53 | 341,044 |
| 2016-03-21 | $21.22 | $21.33 | $21.05 | $21.14 | $16.20 | 381,972 |
| 2016-03-18 | $21.46 | $21.65 | $21.05 | $21.23 | $16.27 | 1,136,125 |
| 2016-03-17 | $21.09 | $21.59 | $20.94 | $21.38 | $16.38 | 895,709 |
| 2016-03-16 | $20.61 | $21.12 | $20.53 | $21.07 | $16.14 | 465,035 |
| 2016-03-15 | $21.24 | $21.24 | $20.73 | $20.73 | $15.88 | 412,749 |
| 2016-03-14 | $21.89 | $22.00 | $21.34 | $21.35 | $16.36 | 425,326 |
| 2016-03-11 | $21.19 | $21.99 | $21.15 | $21.97 | $16.83 | 470,531 |
| 2016-03-10 | $21.33 | $21.79 | $20.73 | $20.85 | $15.97 | 601,497 |
| 2016-03-09 | $20.61 | $21.12 | $20.40 | $21.09 | $16.16 | 341,384 |
| 2016-03-08 | $21.50 | $21.64 | $20.45 | $20.45 | $15.67 | 493,545 |
| 2016-03-07 | $20.80 | $21.15 | $20.66 | $21.14 | $16.20 | 533,156 |
| 2016-03-04 | $20.40 | $21.10 | $20.29 | $21.03 | $16.11 | 423,194 |
| 2016-03-03 | $19.81 | $20.61 | $19.80 | $20.38 | $15.61 | 528,123 |
| 2016-03-02 | $19.91 | $19.95 | $19.31 | $19.81 | $15.18 | 565,279 |
| 2016-03-01 | $19.21 | $19.91 | $18.90 | $19.91 | $15.25 | 665,702 |
| 2016-02-29 | $19.61 | $19.82 | $18.88 | $19.02 | $14.57 | 818,199 |
| 2016-02-26 | $18.73 | $20.86 | $18.73 | $19.61 | $15.02 | 1,220,469 |
| 2016-02-25 | $17.35 | $18.21 | $17.26 | $18.10 | $13.87 | 719,680 |
| 2016-02-24 | $17.26 | $17.43 | $16.66 | $17.34 | $13.29 | 431,403 |
| 2016-02-23 | $17.29 | $17.47 | $17.14 | $17.45 | $13.37 | 545,829 |
| 2016-02-22 | $17.15 | $17.49 | $16.89 | $17.35 | $13.29 | 480,841 |
| 2016-02-19 | $16.84 | $16.99 | $16.79 | $16.80 | $12.87 | 383,584 |
| 2016-02-18 | $17.30 | $17.50 | $16.88 | $16.89 | $12.94 | 552,948 |
| 2016-02-17 | $16.65 | $17.49 | $16.52 | $17.30 | $13.25 | 852,181 |
| 2016-02-16 | $16.24 | $16.57 | $16.01 | $16.51 | $12.65 | 663,082 |
| 2016-02-12 | $15.90 | $16.18 | $15.81 | $16.06 | $12.30 | 802,932 |
| 2016-02-11 | $16.21 | $16.32 | $15.74 | $15.84 | $12.14 | 650,978 |
| 2016-02-10 | $16.49 | $16.84 | $16.27 | $16.51 | $12.65 | 597,367 |
| 2016-02-09 | $16.48 | $16.70 | $16.10 | $16.35 | $12.53 | 725,744 |
| 2016-02-08 | $17.57 | $17.95 | $16.44 | $16.75 | $12.83 | 631,736 |
| 2016-02-05 | $18.81 | $18.81 | $17.72 | $17.74 | $13.59 | 673,650 |
| 2016-02-04 | $18.86 | $19.13 | $18.68 | $18.91 | $14.49 | 314,018 |
| 2016-02-03 | $19.50 | $19.66 | $18.61 | $18.94 | $14.51 | 638,291 |
| 2016-02-02 | $19.84 | $19.99 | $19.18 | $19.28 | $14.77 | 265,097 |
| 2016-02-01 | $20.09 | $20.21 | $19.55 | $20.07 | $15.38 | 288,318 |
| 2016-01-29 | $19.77 | $20.28 | $19.75 | $20.28 | $15.54 | 472,102 |
| 2016-01-28 | $20.26 | $20.35 | $19.57 | $19.65 | $15.06 | 296,261 |
| 2016-01-27 | $19.89 | $20.20 | $19.76 | $20.10 | $15.40 | 434,685 |
| 2016-01-26 | $19.89 | $20.05 | $19.57 | $19.96 | $15.29 | 338,782 |
| 2016-01-25 | $20.33 | $20.55 | $19.62 | $19.75 | $15.13 | 690,787 |
| 2016-01-22 | $20.02 | $20.75 | $20.02 | $20.45 | $15.67 | 627,273 |
| 2016-01-21 | $19.15 | $20.20 | $19.04 | $19.73 | $15.12 | 585,945 |
| 2016-01-20 | $19.00 | $19.38 | $18.38 | $19.09 | $14.63 | 1,147,035 |
| 2016-01-19 | $19.67 | $19.80 | $19.09 | $19.26 | $14.76 | 636,447 |
| 2016-01-15 | $19.46 | $19.62 | $19.12 | $19.49 | $14.93 | 659,018 |
| 2016-01-14 | $19.70 | $20.07 | $19.09 | $19.93 | $15.27 | 858,875 |
| 2016-01-13 | $20.36 | $20.52 | $19.54 | $19.56 | $14.99 | 756,053 |
| 2016-01-12 | $20.66 | $20.83 | $19.80 | $20.36 | $15.60 | 871,115 |
| 2016-01-11 | $20.84 | $20.94 | $20.11 | $20.51 | $15.71 | 629,780 |
| 2016-01-08 | $21.74 | $21.91 | $20.71 | $20.77 | $15.91 | 767,874 |
| 2016-01-07 | $22.70 | $22.70 | $21.69 | $21.75 | $16.66 | 629,095 |
| 2016-01-06 | $23.32 | $23.49 | $22.98 | $23.15 | $17.74 | 349,278 |
| 2016-01-05 | $23.56 | $23.64 | $23.34 | $23.62 | $18.10 | 242,297 |
| 2016-01-04 | $24.26 | $24.26 | $23.30 | $23.54 | $18.04 | 413,842 |
| 2015-12-31 | $24.09 | $24.40 | $23.87 | $24.08 | $18.45 | 290,213 |
| 2015-12-30 | $24.32 | $24.49 | $24.18 | $24.19 | $18.53 | 212,857 |
| 2015-12-29 | $24.30 | $24.50 | $24.03 | $24.34 | $18.65 | 1,341,740 |
| 2015-12-28 | $24.11 | $24.39 | $24.09 | $24.31 | $18.53 | 159,804 |
| 2015-12-24 | $24.40 | $24.48 | $24.21 | $24.26 | $18.50 | 146,645 |
| 2015-12-23 | $24.23 | $24.56 | $24.19 | $24.40 | $18.60 | 240,083 |
| 2015-12-22 | $23.71 | $24.17 | $23.60 | $24.13 | $18.40 | 271,472 |
| 2015-12-21 | $23.72 | $23.99 | $23.51 | $23.63 | $18.02 | 167,364 |
| 2015-12-18 | $23.91 | $24.00 | $23.59 | $23.60 | $17.99 | 622,457 |
| 2015-12-17 | $24.32 | $24.45 | $23.95 | $24.07 | $18.35 | 249,669 |
| 2015-12-16 | $24.14 | $24.31 | $23.96 | $24.24 | $18.48 | 628,112 |
| 2015-12-15 | $23.56 | $24.01 | $23.47 | $24.00 | $18.30 | 438,630 |
| 2015-12-14 | $23.96 | $24.22 | $23.32 | $23.41 | $17.85 | 412,806 |
| 2015-12-11 | $24.66 | $25.16 | $23.79 | $23.93 | $18.24 | 605,132 |
| 2015-12-10 | $25.08 | $25.42 | $24.98 | $25.08 | $19.12 | 241,123 |
| 2015-12-09 | $25.11 | $25.47 | $24.94 | $25.11 | $19.14 | 304,667 |
| 2015-12-08 | $25.23 | $25.46 | $25.02 | $25.17 | $19.19 | 292,806 |
| 2015-12-07 | $25.81 | $25.87 | $25.26 | $25.40 | $19.37 | 330,960 |
| 2015-12-04 | $25.64 | $25.95 | $25.44 | $25.88 | $19.73 | 463,903 |
| 2015-12-03 | $26.01 | $26.22 | $25.48 | $25.56 | $19.49 | 368,271 |
| 2015-12-02 | $26.26 | $26.29 | $25.87 | $25.95 | $19.78 | 345,151 |
| 2015-12-01 | $26.21 | $26.31 | $25.94 | $26.29 | $20.04 | 236,264 |
| 2015-11-30 | $26.33 | $26.44 | $26.01 | $26.10 | $19.90 | 343,379 |
| 2015-11-27 | $26.10 | $26.38 | $25.96 | $26.24 | $20.01 | 64,252 |
| 2015-11-25 | $25.95 | $26.12 | $25.78 | $26.12 | $19.91 | 207,091 |
| 2015-11-24 | $25.62 | $25.99 | $25.53 | $25.95 | $19.78 | 272,349 |
| 2015-11-23 | $25.48 | $25.96 | $25.39 | $25.71 | $19.60 | 356,174 |
| 2015-11-20 | $25.28 | $25.57 | $24.92 | $25.56 | $19.49 | 304,244 |
| 2015-11-19 | $25.17 | $25.41 | $25.05 | $25.14 | $19.17 | 183,314 |
| 2015-11-18 | $25.14 | $25.28 | $24.87 | $25.15 | $19.17 | 364,783 |
| 2015-11-17 | $24.75 | $25.18 | $24.66 | $25.05 | $19.10 | 197,965 |
| 2015-11-16 | $24.74 | $24.78 | $24.48 | $24.74 | $18.86 | 293,918 |
| 2015-11-13 | $24.80 | $25.21 | $24.47 | $24.66 | $18.80 | 487,245 |
| 2015-11-12 | $25.23 | $25.28 | $24.89 | $24.92 | $19.00 | 253,578 |
| 2015-11-11 | $25.17 | $25.61 | $25.15 | $25.42 | $19.38 | 217,743 |
| 2015-11-10 | $25.05 | $25.16 | $24.89 | $25.11 | $19.14 | 326,642 |
| 2015-11-09 | $25.52 | $25.53 | $25.04 | $25.07 | $19.11 | 304,096 |
| 2015-11-06 | $25.50 | $25.67 | $24.98 | $25.58 | $19.50 | 316,591 |
| 2015-11-05 | $24.68 | $25.95 | $24.67 | $25.66 | $19.56 | 701,108 |
| 2015-11-04 | $24.52 | $24.60 | $24.23 | $24.40 | $18.60 | 372,693 |
| 2015-11-03 | $24.56 | $24.74 | $24.23 | $24.50 | $18.68 | 304,141 |
| 2015-11-02 | $24.53 | $24.81 | $24.45 | $24.68 | $18.82 | 303,414 |
| 2015-10-30 | $24.47 | $24.66 | $24.37 | $24.52 | $18.69 | 267,671 |
| 2015-10-29 | $24.62 | $24.68 | $24.23 | $24.53 | $18.70 | 441,217 |
| 2015-10-28 | $24.09 | $24.78 | $23.84 | $24.77 | $18.88 | 383,373 |
| 2015-10-27 | $24.49 | $24.65 | $23.77 | $24.01 | $18.31 | 495,010 |
| 2015-10-26 | $24.77 | $24.79 | $24.46 | $24.55 | $18.72 | 232,568 |
| 2015-10-23 | $24.66 | $24.79 | $24.44 | $24.78 | $18.89 | 361,950 |
| 2015-10-22 | $23.96 | $24.59 | $23.92 | $24.53 | $18.70 | 257,145 |
| 2015-10-21 | $24.45 | $24.45 | $23.88 | $23.89 | $18.21 | 238,523 |
| 2015-10-20 | $24.54 | $24.80 | $24.34 | $24.35 | $18.56 | 321,393 |
| 2015-10-19 | $24.25 | $24.64 | $24.25 | $24.63 | $18.78 | 335,820 |
| 2015-10-16 | $24.07 | $24.45 | $23.89 | $24.40 | $18.60 | 475,254 |
| 2015-10-15 | $23.55 | $23.99 | $23.41 | $23.98 | $18.28 | 249,737 |
| 2015-10-14 | $23.28 | $23.54 | $23.22 | $23.50 | $17.92 | 498,024 |
| 2015-10-13 | $23.54 | $23.90 | $23.20 | $23.23 | $17.71 | 140,647 |
| 2015-10-12 | $23.39 | $23.80 | $23.28 | $23.69 | $18.06 | 255,918 |
| 2015-10-09 | $23.90 | $24.02 | $23.26 | $23.40 | $17.84 | 643,885 |
| 2015-10-08 | $23.43 | $23.87 | $23.12 | $23.84 | $18.18 | 254,974 |
| 2015-10-07 | $23.22 | $23.56 | $23.08 | $23.49 | $17.91 | 302,428 |
| 2015-10-06 | $23.46 | $23.46 | $23.05 | $23.13 | $17.63 | 267,680 |
| 2015-10-05 | $23.29 | $23.50 | $23.10 | $23.48 | $17.90 | 367,333 |
| 2015-10-02 | $22.44 | $23.08 | $22.04 | $23.08 | $17.60 | 432,350 |
| 2015-10-01 | $22.23 | $22.59 | $21.96 | $22.57 | $17.21 | 465,657 |
| 2015-09-30 | $22.37 | $22.37 | $21.88 | $22.17 | $16.90 | 796,906 |
| 2015-09-29 | $22.51 | $22.66 | $22.21 | $22.22 | $16.94 | 602,035 |
| 2015-09-28 | $23.31 | $23.34 | $22.42 | $22.54 | $17.18 | 324,207 |
| 2015-09-25 | $24.00 | $24.09 | $23.31 | $23.46 | $17.79 | 734,031 |
| 2015-09-24 | $24.30 | $24.36 | $23.84 | $23.86 | $18.09 | 431,046 |
| 2015-09-23 | $24.49 | $24.61 | $24.24 | $24.39 | $18.50 | 457,516 |
| 2015-09-22 | $24.68 | $24.82 | $24.41 | $24.50 | $18.58 | 452,087 |
| 2015-09-21 | $24.81 | $25.11 | $24.59 | $24.77 | $18.78 | 372,900 |
| 2015-09-18 | $24.80 | $25.22 | $24.54 | $24.67 | $18.71 | 410,958 |
| 2015-09-17 | $24.63 | $25.29 | $24.55 | $25.13 | $19.06 | 403,930 |
| 2015-09-16 | $24.48 | $24.87 | $24.39 | $24.67 | $18.71 | 287,090 |
| 2015-09-15 | $24.24 | $24.55 | $24.19 | $24.50 | $18.58 | 277,058 |
| 2015-09-14 | $24.53 | $24.53 | $24.09 | $24.15 | $18.31 | 237,655 |
| 2015-09-11 | $23.89 | $24.55 | $23.79 | $24.51 | $18.59 | 271,403 |
| 2015-09-10 | $23.73 | $24.06 | $23.58 | $24.00 | $18.20 | 289,425 |
| 2015-09-09 | $23.89 | $23.97 | $23.58 | $23.78 | $18.03 | 552,244 |
| 2015-09-08 | $23.59 | $23.74 | $23.49 | $23.69 | $17.97 | 378,031 |
| 2015-09-04 | $23.33 | $23.49 | $23.05 | $23.27 | $17.65 | 247,914 |
Kennedy-Wilson Holdings Inc (KW) News Headlines
.jpg)
US regional banks seen booking more commercial property losses, loan sales
None
reuters.com April 17, 2024Recent Kennedy-Wilson Holdings Inc (KW) News
Similar Companies to Kennedy-Wilson Holdings Inc (KW) in the Real Estate Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CBRE Group Inc - Class A | CBRE | Real Estate Services | Real Estate | 90,365 |
| Jones Lang Lasalle Inc | JLL | Real Estate Services | Real Estate | 85,000 |
| Cushman & Wakefield plc | CWK | Real Estate Services | Real Estate | 43,000 |
| eXp World Holdings Inc | EXPI | Real Estate Services | Real Estate | 30,000 |
| Realogy Holdings Corp | RLGY | Real Estate Services | Real Estate | 16,000 |
| RE/MAX Holdings Inc - Class A | RMAX | Real Estate Services | Real Estate | 10,000 |
| Newmark Group Inc - Class A | NMRK | Real Estate Services | Real Estate | 10,000 |
| FirstService Corp | FSV | Real Estate Services | Real Estate | 9,500 |
| Leju Holdings Ltd | LEJU | Real Estate Services | Real Estate | 4,381 |
| Costar Group Inc | CSGP | Real Estate Services | Real Estate | 4,000 |