Outfront Media Inc (OUT) Exchange: NYSE
Data as of April 26, 2024
$14.83 ($-0.04) -0.27%
Outfront Media Inc - Daily Information
Click for more stock information on Outfront Media Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $14.80 |
| Previous Close | $14.83 |
| High | $15.04 |
| Low | $14.72 |
| Adjusted Open | $14.80 |
| Previous Adjusted Close | $14.83 |
| Adjusted High | $15.04 |
| Adjusted Low | $14.72 |
About Outfront Media Inc (OUT)
OUTFRONT Media Inc. provides advertising space on out-of-home advertising structures and sites in the United States, Canada, and Latin America. Its portfolio primarily consists of billboard displays, which are principally located on the heavily traveled highways and roadways; and transit advertising displays with multi-year contracts with municipalities in various cities across the United States. The company also provides value-added services, such as pre-campaign category research, creative design support, and post-campaign tracking and analytics. It primarily serves the retail, television, and healthcare/pharmaceuticals industries. The company qualifies as a real estate investment trust for federal income tax purposes. It generally would not be subject to federal corporate income taxes if it distributes at least 90% of its taxable income to its stockholders. The company was formerly known as CBS Outdoor Americas Inc. and changed its name to OUTFRONT Media Inc. in November 2014. OUTFRONT Media Inc. is based in New York, New York. Outfront Media Inc. formerly operated as a subsidiary of CBS Corporation.
Invest in Outfront Media Inc (OUT)
Historical Stock Data for Outfront Media Inc (OUT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $14.80 | $15.04 | $14.72 | $14.83 | $14.83 | 1,082,938 |
| 2024-04-18 | $14.97 | $15.12 | $14.81 | $14.87 | $14.87 | 1,018,139 |
| 2024-04-17 | $15.28 | $15.39 | $14.84 | $14.86 | $14.86 | 1,214,112 |
| 2024-04-16 | $15.10 | $15.31 | $14.78 | $15.13 | $15.13 | 2,098,998 |
| 2024-04-15 | $15.84 | $15.92 | $15.11 | $15.24 | $15.24 | 1,405,629 |
| 2024-04-12 | $15.88 | $15.91 | $15.30 | $15.63 | $15.63 | 1,813,631 |
| 2024-04-11 | $15.93 | $16.15 | $15.75 | $16.00 | $16.00 | 1,935,561 |
| 2024-04-10 | $15.76 | $15.93 | $15.51 | $15.86 | $15.86 | 1,697,166 |
| 2024-04-09 | $16.40 | $16.51 | $16.28 | $16.40 | $16.40 | 1,141,887 |
| 2024-04-08 | $16.45 | $16.50 | $16.17 | $16.37 | $16.37 | 850,920 |
| 2024-04-05 | $16.25 | $16.43 | $16.14 | $16.25 | $16.25 | 1,119,006 |
| 2024-04-04 | $16.69 | $16.76 | $16.23 | $16.34 | $16.34 | 1,188,444 |
| 2024-04-03 | $16.08 | $16.41 | $16.06 | $16.37 | $16.37 | 1,207,130 |
| 2024-04-02 | $16.11 | $16.28 | $15.86 | $16.19 | $16.19 | 1,281,314 |
| 2024-04-01 | $16.78 | $16.79 | $16.41 | $16.44 | $16.44 | 997,570 |
| 2024-03-28 | $16.72 | $17.02 | $16.67 | $16.79 | $16.79 | 1,601,708 |
| 2024-03-27 | $16.51 | $16.85 | $16.51 | $16.75 | $16.75 | 1,906,794 |
| 2024-03-26 | $16.42 | $16.52 | $16.23 | $16.29 | $16.29 | 1,223,503 |
| 2024-03-25 | $16.18 | $16.53 | $16.15 | $16.35 | $16.35 | 1,112,585 |
| 2024-03-22 | $16.29 | $16.39 | $15.94 | $15.94 | $15.94 | 761,578 |
| 2024-03-21 | $16.28 | $16.39 | $16.15 | $16.32 | $16.32 | 940,088 |
| 2024-03-20 | $15.59 | $16.33 | $15.47 | $16.15 | $16.15 | 1,328,012 |
| 2024-03-19 | $15.65 | $16.03 | $15.64 | $15.67 | $15.67 | 1,405,547 |
| 2024-03-18 | $15.83 | $15.90 | $15.69 | $15.79 | $15.79 | 1,170,709 |
| 2024-03-15 | $15.88 | $16.19 | $15.80 | $15.87 | $15.87 | 2,543,293 |
| 2024-03-14 | $16.17 | $16.19 | $15.83 | $16.07 | $16.07 | 2,107,272 |
| 2024-03-13 | $16.23 | $16.57 | $16.19 | $16.20 | $16.20 | 2,138,721 |
| 2024-03-12 | $15.99 | $16.32 | $15.90 | $16.30 | $16.30 | 3,567,523 |
| 2024-03-11 | $15.78 | $16.16 | $15.61 | $16.06 | $16.06 | 2,121,525 |
| 2024-03-08 | $16.27 | $16.41 | $15.83 | $15.99 | $15.99 | 2,366,366 |
| 2024-03-07 | $15.50 | $16.12 | $15.41 | $16.11 | $16.11 | 3,035,192 |
| 2024-03-06 | $15.57 | $15.59 | $15.21 | $15.40 | $15.40 | 2,589,221 |
| 2024-03-05 | $15.20 | $15.58 | $15.17 | $15.34 | $15.34 | 2,228,554 |
| 2024-03-04 | $14.79 | $15.38 | $14.79 | $15.36 | $15.36 | 1,961,780 |
| 2024-03-01 | $14.44 | $15.03 | $14.24 | $14.78 | $14.78 | 2,883,774 |
| 2024-02-29 | $14.18 | $14.68 | $14.16 | $14.37 | $14.37 | 3,366,384 |
| 2024-02-28 | $14.49 | $14.65 | $14.23 | $14.32 | $14.03 | 2,890,315 |
| 2024-02-27 | $14.96 | $14.98 | $14.56 | $14.69 | $14.39 | 1,928,956 |
| 2024-02-26 | $14.42 | $14.91 | $14.41 | $14.76 | $14.46 | 2,753,569 |
| 2024-02-23 | $14.93 | $14.98 | $14.24 | $14.54 | $14.24 | 3,416,280 |
| 2024-02-22 | $13.64 | $14.86 | $13.64 | $14.73 | $14.43 | 9,195,658 |
| 2024-02-21 | $12.31 | $12.55 | $12.30 | $12.43 | $12.18 | 3,373,345 |
| 2024-02-20 | $12.58 | $12.68 | $12.27 | $12.43 | $12.18 | 6,947,203 |
| 2024-02-16 | $12.85 | $13.06 | $12.68 | $12.81 | $12.81 | 2,386,308 |
| 2024-02-15 | $12.95 | $13.26 | $12.90 | $13.12 | $13.12 | 1,602,634 |
| 2024-02-14 | $12.92 | $12.99 | $12.62 | $12.75 | $12.75 | 1,441,318 |
| 2024-02-13 | $12.72 | $12.93 | $12.51 | $12.75 | $12.75 | 1,973,528 |
| 2024-02-12 | $12.91 | $13.47 | $12.91 | $13.30 | $13.30 | 1,165,208 |
| 2024-02-09 | $12.85 | $12.88 | $12.58 | $12.84 | $12.84 | 1,008,339 |
| 2024-02-08 | $12.75 | $12.97 | $12.71 | $12.85 | $12.85 | 1,675,955 |
| 2024-02-07 | $12.74 | $12.86 | $12.52 | $12.72 | $12.72 | 1,301,997 |
| 2024-02-06 | $12.73 | $13.05 | $12.68 | $12.70 | $12.70 | 1,338,972 |
| 2024-02-05 | $12.78 | $12.85 | $12.53 | $12.73 | $12.73 | 987,225 |
| 2024-02-02 | $13.04 | $13.22 | $12.84 | $13.04 | $13.04 | 1,413,980 |
| 2024-02-01 | $13.10 | $13.35 | $12.89 | $13.30 | $13.30 | 1,346,988 |
| 2024-01-31 | $13.50 | $13.74 | $13.00 | $13.02 | $13.02 | 1,709,883 |
| 2024-01-30 | $13.80 | $13.85 | $13.52 | $13.52 | $13.52 | 1,344,937 |
| 2024-01-29 | $13.69 | $14.01 | $13.54 | $13.93 | $13.93 | 1,002,544 |
| 2024-01-26 | $13.82 | $13.94 | $13.65 | $13.72 | $13.72 | 979,350 |
| 2024-01-25 | $13.92 | $14.04 | $13.55 | $13.64 | $13.64 | 2,703,163 |
| 2024-01-24 | $13.79 | $13.79 | $13.34 | $13.55 | $13.55 | 1,581,460 |
| 2024-01-23 | $13.67 | $13.71 | $13.29 | $13.42 | $13.42 | 1,112,294 |
| 2024-01-22 | $13.58 | $13.76 | $13.40 | $13.41 | $13.41 | 1,708,337 |
| 2024-01-19 | $13.17 | $13.50 | $12.91 | $13.42 | $13.42 | 1,962,695 |
| 2024-01-18 | $13.30 | $13.35 | $12.94 | $13.09 | $13.09 | 1,900,664 |
| 2024-01-17 | $13.28 | $13.49 | $12.86 | $13.11 | $13.11 | 1,923,901 |
| 2024-01-16 | $14.02 | $14.09 | $13.62 | $13.63 | $13.63 | 2,318,437 |
| 2024-01-12 | $14.43 | $14.56 | $14.09 | $14.20 | $14.20 | 2,281,761 |
| 2024-01-11 | $14.01 | $14.22 | $13.80 | $14.21 | $14.21 | 1,847,657 |
| 2024-01-10 | $13.81 | $14.14 | $13.78 | $14.14 | $14.14 | 1,567,841 |
| 2024-01-09 | $13.87 | $14.00 | $13.81 | $13.87 | $13.87 | 1,454,004 |
| 2024-01-08 | $13.67 | $14.28 | $13.67 | $14.16 | $14.16 | 1,952,846 |
| 2024-01-05 | $13.32 | $13.96 | $13.27 | $13.75 | $13.75 | 1,019,739 |
| 2024-01-04 | $13.57 | $13.63 | $13.40 | $13.49 | $13.49 | 1,747,595 |
| 2024-01-03 | $13.84 | $13.87 | $13.48 | $13.51 | $13.51 | 2,399,717 |
| 2024-01-02 | $13.83 | $14.36 | $13.78 | $14.13 | $14.13 | 2,627,786 |
| 2023-12-29 | $14.28 | $14.28 | $13.92 | $13.96 | $13.96 | 1,730,925 |
| 2023-12-28 | $14.14 | $14.39 | $14.14 | $14.33 | $14.33 | 1,160,623 |
| 2023-12-27 | $14.31 | $14.48 | $14.23 | $14.28 | $14.28 | 1,322,605 |
| 2023-12-26 | $13.99 | $14.43 | $13.92 | $14.31 | $14.31 | 2,492,302 |
| 2023-12-22 | $14.08 | $14.23 | $13.84 | $13.97 | $13.97 | 1,710,707 |
| 2023-12-21 | $14.06 | $14.16 | $13.76 | $13.97 | $13.97 | 3,172,073 |
| 2023-12-20 | $14.08 | $14.40 | $13.75 | $13.76 | $13.76 | 3,722,590 |
| 2023-12-19 | $13.90 | $14.37 | $13.82 | $14.08 | $14.08 | 2,758,582 |
| 2023-12-18 | $13.99 | $13.99 | $13.65 | $13.70 | $13.70 | 3,212,565 |
| 2023-12-15 | $14.03 | $14.10 | $13.63 | $13.96 | $13.96 | 8,375,636 |
| 2023-12-14 | $13.45 | $14.17 | $13.45 | $14.03 | $14.03 | 5,128,209 |
| 2023-12-13 | $12.41 | $13.27 | $12.13 | $13.07 | $13.07 | 4,671,016 |
| 2023-12-12 | $12.51 | $12.51 | $12.26 | $12.37 | $12.37 | 5,619,505 |
| 2023-12-11 | $12.61 | $12.78 | $12.50 | $12.53 | $12.53 | 4,911,190 |
| 2023-12-08 | $12.40 | $12.86 | $12.35 | $12.71 | $12.71 | 3,555,158 |
| 2023-12-07 | $12.77 | $12.80 | $12.42 | $12.44 | $12.44 | 3,333,095 |
| 2023-12-06 | $13.02 | $13.13 | $12.69 | $12.72 | $12.72 | 1,905,708 |
| 2023-12-05 | $12.81 | $12.88 | $12.64 | $12.80 | $12.80 | 1,776,965 |
| 2023-12-04 | $12.92 | $13.09 | $12.80 | $12.94 | $12.94 | 1,568,113 |
| 2023-12-01 | $12.14 | $12.98 | $11.98 | $12.98 | $12.98 | 2,191,559 |
| 2023-11-30 | $12.35 | $12.42 | $12.17 | $12.23 | $12.23 | 1,767,312 |
| 2023-11-29 | $12.73 | $12.88 | $12.54 | $12.59 | $12.29 | 4,561,544 |
| 2023-11-28 | $12.36 | $12.62 | $12.14 | $12.56 | $12.56 | 1,777,764 |
| 2023-11-27 | $12.30 | $12.40 | $12.06 | $12.35 | $12.35 | 2,306,695 |
| 2023-11-24 | $12.33 | $12.39 | $12.14 | $12.31 | $12.31 | 509,429 |
| 2023-11-22 | $12.68 | $12.75 | $12.27 | $12.30 | $12.30 | 2,822,877 |
| 2023-11-21 | $12.57 | $12.57 | $12.33 | $12.45 | $12.45 | 4,397,749 |
| 2023-11-20 | $12.56 | $12.78 | $12.32 | $12.73 | $12.73 | 1,983,141 |
| 2023-11-17 | $12.39 | $12.64 | $12.37 | $12.56 | $12.56 | 1,632,534 |
| 2023-11-16 | $12.39 | $12.44 | $12.22 | $12.29 | $12.29 | 3,590,416 |
| 2023-11-15 | $12.23 | $12.59 | $12.23 | $12.44 | $12.44 | 3,699,963 |
| 2023-11-14 | $11.60 | $12.28 | $11.59 | $12.18 | $12.18 | 3,609,620 |
| 2023-11-13 | $11.24 | $11.38 | $11.06 | $11.21 | $11.21 | 1,505,250 |
| 2023-11-10 | $11.50 | $11.58 | $11.30 | $11.42 | $11.42 | 2,035,633 |
| 2023-11-09 | $11.93 | $11.93 | $11.31 | $11.44 | $11.44 | 2,190,462 |
| 2023-11-08 | $11.89 | $11.95 | $11.74 | $11.86 | $11.86 | 1,751,282 |
| 2023-11-07 | $11.83 | $11.95 | $11.67 | $11.90 | $11.90 | 1,964,581 |
| 2023-11-06 | $12.12 | $12.26 | $11.79 | $11.88 | $11.88 | 5,547,126 |
| 2023-11-03 | $11.00 | $12.04 | $11.00 | $12.00 | $12.00 | 6,773,190 |
| 2023-11-02 | $10.22 | $10.85 | $10.13 | $10.77 | $10.77 | 4,861,955 |
| 2023-11-01 | $9.79 | $9.88 | $9.57 | $9.80 | $9.80 | 2,662,098 |
| 2023-10-31 | $9.84 | $9.93 | $9.50 | $9.76 | $9.76 | 6,326,837 |
| 2023-10-30 | $9.75 | $9.97 | $9.39 | $9.74 | $9.74 | 4,455,840 |
| 2023-10-27 | $10.04 | $10.04 | $9.57 | $9.62 | $9.62 | 2,449,765 |
| 2023-10-26 | $9.72 | $9.91 | $9.60 | $9.88 | $9.88 | 3,377,043 |
| 2023-10-25 | $9.75 | $9.83 | $9.47 | $9.66 | $9.66 | 1,574,015 |
| 2023-10-24 | $9.49 | $10.03 | $9.49 | $9.87 | $9.87 | 5,037,039 |
| 2023-10-23 | $9.00 | $9.63 | $9.00 | $9.42 | $9.42 | 3,128,381 |
| 2023-10-20 | $9.22 | $9.35 | $9.06 | $9.08 | $9.08 | 1,823,242 |
| 2023-10-19 | $9.20 | $9.48 | $9.17 | $9.24 | $9.24 | 2,046,479 |
| 2023-10-18 | $9.58 | $9.62 | $9.25 | $9.30 | $9.30 | 2,142,015 |
| 2023-10-17 | $9.12 | $9.79 | $9.12 | $9.69 | $9.69 | 3,256,362 |
| 2023-10-16 | $8.85 | $9.36 | $8.74 | $9.23 | $9.23 | 2,361,921 |
| 2023-10-13 | $8.97 | $8.98 | $8.57 | $8.62 | $8.62 | 2,430,223 |
| 2023-10-12 | $8.80 | $8.86 | $8.53 | $8.85 | $8.85 | 2,529,494 |
| 2023-10-11 | $8.98 | $9.06 | $8.77 | $8.81 | $8.81 | 3,272,806 |
| 2023-10-10 | $8.70 | $8.96 | $8.59 | $8.88 | $8.88 | 2,415,020 |
| 2023-10-09 | $8.20 | $8.62 | $8.20 | $8.61 | $8.61 | 4,735,192 |
| 2023-10-06 | $8.45 | $8.57 | $8.18 | $8.36 | $8.36 | 4,786,688 |
| 2023-10-05 | $9.07 | $9.11 | $8.55 | $8.56 | $8.56 | 6,301,605 |
| 2023-10-04 | $9.24 | $9.32 | $9.02 | $9.22 | $9.22 | 2,327,815 |
| 2023-10-03 | $9.53 | $9.60 | $9.07 | $9.16 | $9.16 | 6,541,570 |
| 2023-10-02 | $10.00 | $10.08 | $9.59 | $9.61 | $9.61 | 6,637,705 |
| 2023-09-29 | $10.19 | $10.30 | $10.06 | $10.10 | $10.10 | 3,389,091 |
| 2023-09-28 | $9.84 | $10.04 | $9.76 | $9.99 | $9.99 | 6,538,437 |
| 2023-09-27 | $10.10 | $10.21 | $9.82 | $9.83 | $9.83 | 3,585,879 |
| 2023-09-26 | $10.16 | $10.26 | $9.97 | $10.05 | $10.05 | 3,503,769 |
| 2023-09-25 | $10.16 | $10.38 | $10.06 | $10.31 | $10.31 | 3,879,467 |
| 2023-09-22 | $10.26 | $10.36 | $10.15 | $10.19 | $10.19 | 3,286,630 |
| 2023-09-21 | $10.44 | $10.55 | $10.15 | $10.20 | $10.20 | 8,422,569 |
| 2023-09-20 | $10.69 | $10.76 | $10.57 | $10.59 | $10.59 | 2,897,100 |
| 2023-09-19 | $10.41 | $10.65 | $10.34 | $10.61 | $10.61 | 1,816,272 |
| 2023-09-18 | $10.79 | $10.79 | $10.40 | $10.45 | $10.45 | 2,653,214 |
| 2023-09-15 | $10.81 | $10.86 | $10.55 | $10.81 | $10.81 | 5,227,077 |
| 2023-09-14 | $10.59 | $10.88 | $10.58 | $10.88 | $10.88 | 3,283,519 |
| 2023-09-13 | $10.62 | $10.76 | $10.39 | $10.43 | $10.43 | 2,573,036 |
| 2023-09-12 | $10.82 | $10.96 | $10.67 | $10.68 | $10.68 | 2,409,802 |
| 2023-09-11 | $11.11 | $11.15 | $10.77 | $10.88 | $10.88 | 2,026,114 |
| 2023-09-08 | $10.65 | $11.11 | $10.60 | $10.96 | $10.96 | 4,495,284 |
| 2023-09-07 | $10.86 | $10.91 | $10.40 | $10.74 | $10.74 | 4,986,627 |
| 2023-09-06 | $11.06 | $11.12 | $10.94 | $10.99 | $10.99 | 1,928,044 |
| 2023-09-05 | $11.29 | $11.39 | $10.86 | $11.07 | $11.07 | 4,190,509 |
| 2023-09-01 | $11.47 | $11.60 | $11.31 | $11.40 | $11.40 | 2,055,695 |
| 2023-08-31 | $11.62 | $11.70 | $11.34 | $11.35 | $11.35 | 2,744,107 |
| 2023-08-30 | $11.93 | $12.01 | $11.86 | $11.93 | $11.62 | 2,087,549 |
| 2023-08-29 | $11.78 | $11.98 | $11.66 | $11.94 | $11.63 | 1,492,280 |
| 2023-08-28 | $11.75 | $11.89 | $11.72 | $11.80 | $11.50 | 1,770,466 |
| 2023-08-25 | $11.65 | $11.84 | $11.61 | $11.62 | $11.62 | 2,177,657 |
| 2023-08-24 | $11.56 | $11.74 | $11.51 | $11.58 | $11.58 | 4,771,331 |
| 2023-08-23 | $11.27 | $11.56 | $11.23 | $11.54 | $11.54 | 4,052,686 |
| 2023-08-22 | $11.23 | $11.36 | $11.02 | $11.14 | $11.14 | 2,192,723 |
| 2023-08-21 | $11.10 | $11.21 | $10.92 | $10.98 | $10.98 | 2,104,032 |
| 2023-08-18 | $10.90 | $11.21 | $10.86 | $11.07 | $11.07 | 3,536,709 |
| 2023-08-17 | $11.23 | $11.33 | $10.99 | $10.99 | $10.99 | 2,716,439 |
| 2023-08-16 | $11.00 | $11.45 | $10.87 | $11.23 | $11.23 | 3,502,907 |
| 2023-08-15 | $11.04 | $11.26 | $11.02 | $11.05 | $11.05 | 2,799,892 |
| 2023-08-14 | $11.46 | $11.55 | $11.11 | $11.24 | $11.24 | 2,775,334 |
| 2023-08-11 | $11.75 | $11.98 | $11.53 | $11.63 | $11.63 | 2,777,818 |
| 2023-08-10 | $12.09 | $12.13 | $11.83 | $11.89 | $11.89 | 2,834,070 |
| 2023-08-09 | $11.58 | $12.12 | $11.36 | $12.00 | $12.00 | 4,565,899 |
| 2023-08-08 | $11.90 | $11.91 | $11.52 | $11.60 | $11.60 | 3,670,327 |
| 2023-08-07 | $12.25 | $12.30 | $11.58 | $12.13 | $12.13 | 4,354,149 |
| 2023-08-04 | $11.78 | $12.53 | $11.54 | $12.14 | $12.14 | 9,146,512 |
| 2023-08-03 | $14.45 | $14.55 | $13.93 | $14.51 | $14.51 | 2,468,935 |
| 2023-08-02 | $15.19 | $15.24 | $14.69 | $14.75 | $14.75 | 2,244,154 |
| 2023-08-01 | $15.48 | $15.51 | $15.12 | $15.44 | $15.44 | 1,247,312 |
| 2023-07-31 | $15.32 | $15.47 | $15.22 | $15.46 | $15.46 | 1,098,454 |
| 2023-07-28 | $14.99 | $15.25 | $14.98 | $15.24 | $15.24 | 1,077,064 |
| 2023-07-27 | $15.36 | $15.39 | $14.73 | $14.79 | $14.79 | 902,227 |
| 2023-07-26 | $15.03 | $15.42 | $15.02 | $15.29 | $15.29 | 1,643,489 |
| 2023-07-25 | $15.25 | $15.26 | $14.91 | $15.00 | $15.00 | 2,422,730 |
| 2023-07-24 | $15.25 | $15.41 | $15.02 | $15.31 | $15.31 | 2,481,676 |
| 2023-07-21 | $16.12 | $16.15 | $15.22 | $15.25 | $15.25 | 3,425,922 |
| 2023-07-20 | $16.25 | $16.25 | $15.99 | $16.04 | $16.04 | 2,132,866 |
| 2023-07-19 | $16.34 | $16.44 | $16.19 | $16.28 | $16.28 | 2,007,888 |
| 2023-07-18 | $16.07 | $16.32 | $15.98 | $16.20 | $16.20 | 778,433 |
| 2023-07-17 | $16.14 | $16.25 | $15.95 | $16.00 | $16.00 | 1,441,709 |
| 2023-07-14 | $16.13 | $16.26 | $15.84 | $16.25 | $16.25 | 1,234,731 |
| 2023-07-13 | $16.15 | $16.35 | $16.12 | $16.22 | $16.22 | 1,826,404 |
| 2023-07-12 | $16.29 | $16.31 | $16.07 | $16.11 | $16.11 | 864,145 |
| 2023-07-11 | $15.74 | $15.97 | $15.67 | $15.93 | $15.93 | 715,341 |
| 2023-07-10 | $15.37 | $15.71 | $15.37 | $15.65 | $15.65 | 1,014,508 |
| 2023-07-07 | $15.30 | $15.74 | $15.30 | $15.49 | $15.49 | 1,172,846 |
| 2023-07-06 | $15.34 | $15.46 | $15.13 | $15.40 | $15.40 | 1,031,779 |
| 2023-07-05 | $15.72 | $15.82 | $15.58 | $15.60 | $15.60 | 1,155,613 |
| 2023-07-03 | $15.71 | $16.06 | $15.71 | $15.85 | $15.85 | 1,696,623 |
| 2023-06-30 | $15.81 | $15.86 | $15.50 | $15.72 | $15.72 | 1,748,883 |
| 2023-06-29 | $15.33 | $15.76 | $15.32 | $15.65 | $15.65 | 1,353,232 |
| 2023-06-28 | $15.05 | $15.35 | $14.94 | $15.34 | $15.34 | 708,342 |
| 2023-06-27 | $14.86 | $15.27 | $14.68 | $15.12 | $15.12 | 791,621 |
| 2023-06-26 | $14.18 | $14.84 | $14.16 | $14.78 | $14.78 | 1,065,489 |
| 2023-06-23 | $14.37 | $14.52 | $14.21 | $14.23 | $14.23 | 4,687,708 |
| 2023-06-22 | $15.08 | $15.08 | $14.57 | $14.65 | $14.65 | 1,212,481 |
| 2023-06-21 | $15.24 | $15.34 | $14.99 | $15.09 | $15.09 | 1,288,622 |
| 2023-06-20 | $15.63 | $15.71 | $15.34 | $15.39 | $15.39 | 2,047,742 |
| 2023-06-16 | $15.71 | $15.78 | $15.52 | $15.77 | $15.77 | 2,815,259 |
| 2023-06-15 | $15.42 | $15.65 | $15.15 | $15.64 | $15.64 | 1,306,151 |
| 2023-06-14 | $15.35 | $15.52 | $15.28 | $15.45 | $15.45 | 1,946,812 |
| 2023-06-13 | $15.08 | $15.52 | $15.08 | $15.25 | $15.25 | 3,555,998 |
| 2023-06-12 | $15.16 | $15.35 | $15.05 | $15.06 | $15.06 | 2,160,611 |
| 2023-06-09 | $15.20 | $15.20 | $15.07 | $15.15 | $15.15 | 1,633,154 |
| 2023-06-08 | $15.12 | $15.28 | $14.88 | $15.20 | $15.20 | 1,677,226 |
| 2023-06-07 | $14.89 | $15.22 | $14.83 | $15.18 | $15.18 | 2,044,097 |
| 2023-06-06 | $14.62 | $14.82 | $14.58 | $14.70 | $14.70 | 2,262,028 |
| 2023-06-05 | $14.53 | $14.68 | $14.43 | $14.55 | $14.55 | 967,503 |
| 2023-06-02 | $14.39 | $14.83 | $14.17 | $14.80 | $14.80 | 1,353,493 |
| 2023-06-01 | $13.98 | $14.13 | $13.82 | $14.07 | $14.07 | 2,020,706 |
| 2023-05-31 | $14.32 | $14.47 | $14.10 | $14.32 | $14.02 | 2,249,986 |
| 2023-05-30 | $14.44 | $14.54 | $14.24 | $14.45 | $14.15 | 991,543 |
| 2023-05-26 | $14.04 | $14.38 | $13.98 | $14.33 | $14.03 | 1,953,986 |
| 2023-05-25 | $13.93 | $14.20 | $13.87 | $14.09 | $13.80 | 2,979,478 |
| 2023-05-24 | $14.37 | $14.41 | $13.96 | $14.01 | $13.72 | 1,884,559 |
| 2023-05-23 | $14.55 | $14.79 | $14.48 | $14.50 | $14.20 | 2,753,399 |
| 2023-05-22 | $14.75 | $14.75 | $14.45 | $14.57 | $14.27 | 1,712,080 |
| 2023-05-19 | $14.84 | $14.95 | $14.57 | $14.72 | $14.41 | 2,695,091 |
| 2023-05-18 | $14.38 | $14.83 | $14.35 | $14.64 | $14.33 | 1,549,553 |
| 2023-05-17 | $14.09 | $14.63 | $14.02 | $14.51 | $14.21 | 1,514,751 |
| 2023-05-16 | $14.27 | $14.44 | $14.00 | $14.00 | $13.71 | 1,006,453 |
| 2023-05-15 | $14.25 | $14.46 | $14.12 | $14.42 | $14.12 | 981,611 |
| 2023-05-12 | $14.35 | $14.53 | $14.07 | $14.19 | $13.89 | 2,896,990 |
| 2023-05-11 | $14.51 | $14.53 | $14.27 | $14.31 | $14.01 | 3,218,990 |
| 2023-05-10 | $15.02 | $15.09 | $14.55 | $14.71 | $14.40 | 2,467,020 |
| 2023-05-09 | $14.57 | $14.78 | $14.31 | $14.75 | $14.44 | 3,217,466 |
| 2023-05-08 | $14.99 | $15.04 | $14.69 | $14.76 | $14.45 | 1,875,191 |
| 2023-05-05 | $15.31 | $15.35 | $14.77 | $14.93 | $14.62 | 4,458,993 |
| 2023-05-04 | $15.60 | $15.75 | $14.48 | $15.05 | $14.74 | 4,918,419 |
| 2023-05-03 | $16.74 | $16.80 | $16.25 | $16.28 | $15.94 | 2,018,134 |
| 2023-05-02 | $16.65 | $16.71 | $16.27 | $16.55 | $16.20 | 2,680,981 |
| 2023-05-01 | $16.64 | $17.02 | $16.62 | $16.81 | $16.46 | 1,937,083 |
| 2023-04-28 | $16.23 | $16.70 | $16.23 | $16.66 | $16.66 | 1,444,085 |
| 2023-04-27 | $16.02 | $16.34 | $15.79 | $16.30 | $16.30 | 985,043 |
| 2023-04-26 | $16.19 | $16.32 | $15.84 | $15.89 | $15.89 | 1,027,159 |
| 2023-04-25 | $16.32 | $16.41 | $16.15 | $16.20 | $16.20 | 1,911,139 |
| 2023-04-24 | $16.32 | $16.57 | $16.18 | $16.50 | $16.50 | 1,198,858 |
| 2023-04-21 | $16.15 | $16.28 | $15.91 | $16.13 | $16.13 | 695,729 |
| 2023-04-20 | $16.23 | $16.40 | $15.93 | $16.05 | $16.05 | 973,545 |
| 2023-04-19 | $16.25 | $16.52 | $16.15 | $16.42 | $16.42 | 1,669,444 |
| 2023-04-18 | $16.41 | $16.50 | $16.20 | $16.38 | $16.38 | 1,240,920 |
| 2023-04-17 | $15.99 | $16.54 | $15.92 | $16.39 | $16.39 | 1,513,696 |
| 2023-04-14 | $16.22 | $16.33 | $15.74 | $16.02 | $16.02 | 2,157,009 |
| 2023-04-13 | $16.00 | $16.26 | $15.86 | $16.14 | $16.14 | 1,826,429 |
| 2023-04-12 | $16.43 | $16.45 | $15.91 | $15.96 | $15.96 | 1,153,701 |
| 2023-04-11 | $15.90 | $16.46 | $15.83 | $16.26 | $16.26 | 2,040,383 |
| 2023-04-10 | $15.56 | $15.91 | $15.47 | $15.82 | $15.82 | 1,138,063 |
| 2023-04-06 | $15.89 | $15.93 | $15.62 | $15.66 | $15.66 | 966,835 |
| 2023-04-05 | $15.76 | $15.92 | $15.68 | $15.74 | $15.74 | 2,398,526 |
| 2023-04-04 | $16.17 | $16.19 | $15.63 | $15.92 | $15.92 | 2,470,690 |
| 2023-04-03 | $16.20 | $16.22 | $15.75 | $16.05 | $16.05 | 1,640,145 |
| 2023-03-31 | $15.86 | $16.25 | $15.82 | $16.23 | $16.23 | 3,268,925 |
| 2023-03-30 | $15.51 | $15.67 | $15.37 | $15.65 | $15.65 | 1,565,708 |
| 2023-03-29 | $15.37 | $15.48 | $15.10 | $15.31 | $15.31 | 871,213 |
| 2023-03-28 | $14.74 | $15.14 | $14.64 | $15.08 | $15.08 | 1,547,484 |
| 2023-03-27 | $15.46 | $15.50 | $14.85 | $14.88 | $14.88 | 2,076,850 |
| 2023-03-24 | $14.67 | $15.19 | $14.55 | $15.18 | $15.18 | 1,409,689 |
| 2023-03-23 | $15.05 | $15.26 | $14.72 | $14.76 | $14.76 | 2,111,490 |
| 2023-03-22 | $15.64 | $15.64 | $14.93 | $14.95 | $14.95 | 1,422,780 |
| 2023-03-21 | $15.40 | $15.77 | $15.33 | $15.70 | $15.70 | 2,014,942 |
| 2023-03-20 | $15.26 | $15.49 | $15.14 | $15.17 | $15.17 | 1,441,319 |
| 2023-03-17 | $15.18 | $15.31 | $14.97 | $15.06 | $15.06 | 3,238,615 |
| 2023-03-16 | $15.45 | $15.48 | $15.04 | $15.43 | $15.43 | 1,942,839 |
| 2023-03-15 | $15.50 | $15.80 | $15.30 | $15.57 | $15.57 | 2,422,958 |
| 2023-03-14 | $16.47 | $16.73 | $15.76 | $15.96 | $15.96 | 1,882,673 |
| 2023-03-13 | $15.62 | $16.26 | $15.54 | $16.00 | $16.00 | 2,116,780 |
| 2023-03-10 | $16.40 | $16.47 | $15.81 | $15.90 | $15.90 | 2,139,152 |
| 2023-03-09 | $17.12 | $17.15 | $16.44 | $16.48 | $16.48 | 2,059,267 |
| 2023-03-08 | $17.02 | $17.22 | $16.84 | $17.11 | $17.11 | 983,118 |
| 2023-03-07 | $17.10 | $17.31 | $16.91 | $16.92 | $16.92 | 3,069,501 |
| 2023-03-06 | $17.35 | $17.48 | $17.05 | $17.11 | $17.11 | 1,468,223 |
| 2023-03-03 | $17.31 | $17.51 | $17.25 | $17.39 | $17.39 | 1,509,684 |
| 2023-03-02 | $16.93 | $17.20 | $16.80 | $17.15 | $17.15 | 1,761,040 |
| 2023-03-01 | $17.35 | $17.54 | $17.29 | $17.41 | $17.11 | 1,712,093 |
| 2023-02-28 | $17.60 | $17.92 | $17.45 | $17.45 | $17.15 | 1,701,325 |
| 2023-02-27 | $17.34 | $17.74 | $17.29 | $17.64 | $17.34 | 1,950,439 |
| 2023-02-24 | $17.39 | $17.53 | $16.87 | $17.09 | $16.80 | 3,118,416 |
| 2023-02-23 | $18.20 | $18.53 | $17.31 | $17.74 | $17.44 | 4,185,742 |
| 2023-02-22 | $18.80 | $18.99 | $18.51 | $18.57 | $18.25 | 1,684,984 |
| 2023-02-21 | $18.92 | $18.95 | $18.49 | $18.74 | $18.42 | 1,825,122 |
| 2023-02-17 | $19.06 | $19.23 | $18.82 | $19.18 | $18.85 | 1,586,145 |
| 2023-02-16 | $19.12 | $19.31 | $18.95 | $19.11 | $18.78 | 1,512,083 |
| 2023-02-15 | $19.20 | $19.58 | $19.20 | $19.57 | $19.23 | 1,567,168 |
| 2023-02-14 | $19.30 | $19.58 | $19.10 | $19.43 | $19.10 | 2,380,025 |
| 2023-02-13 | $19.62 | $19.68 | $19.44 | $19.48 | $19.15 | 891,747 |
| 2023-02-10 | $19.92 | $20.03 | $19.46 | $19.63 | $19.29 | 1,330,647 |
| 2023-02-09 | $20.55 | $20.72 | $20.10 | $20.13 | $19.78 | 964,051 |
| 2023-02-08 | $20.57 | $20.76 | $20.27 | $20.29 | $19.94 | 989,262 |
| 2023-02-07 | $20.57 | $20.96 | $20.34 | $20.82 | $20.46 | 719,334 |
| 2023-02-06 | $20.73 | $20.95 | $20.65 | $20.72 | $20.36 | 955,431 |
| 2023-02-03 | $20.68 | $21.16 | $20.51 | $21.02 | $20.66 | 2,187,230 |
| 2023-02-02 | $20.60 | $21.65 | $20.46 | $21.01 | $20.65 | 2,121,597 |
| 2023-02-01 | $19.76 | $20.45 | $19.70 | $20.31 | $19.96 | 1,315,216 |
| 2023-01-31 | $19.00 | $19.93 | $18.94 | $19.90 | $19.56 | 1,470,002 |
| 2023-01-30 | $18.89 | $19.27 | $18.82 | $18.92 | $18.59 | 952,825 |
| 2023-01-27 | $19.08 | $19.32 | $18.80 | $19.15 | $18.82 | 3,064,722 |
| 2023-01-26 | $18.89 | $19.21 | $18.65 | $19.20 | $18.87 | 1,251,104 |
| 2023-01-25 | $18.59 | $18.81 | $18.45 | $18.69 | $18.37 | 1,409,409 |
| 2023-01-24 | $18.77 | $18.91 | $18.53 | $18.78 | $18.46 | 847,401 |
| 2023-01-23 | $18.39 | $18.92 | $18.30 | $18.62 | $18.30 | 1,802,901 |
| 2023-01-20 | $18.09 | $18.52 | $17.81 | $18.47 | $18.15 | 2,175,738 |
| 2023-01-19 | $18.48 | $18.54 | $17.99 | $18.00 | $17.69 | 970,227 |
| 2023-01-18 | $19.13 | $19.31 | $18.66 | $18.69 | $18.37 | 1,449,289 |
| 2023-01-17 | $19.13 | $19.28 | $19.00 | $19.05 | $18.72 | 585,574 |
| 2023-01-13 | $18.84 | $19.18 | $18.71 | $19.10 | $18.77 | 694,885 |
| 2023-01-12 | $19.28 | $19.28 | $18.71 | $19.13 | $18.80 | 1,301,420 |
| 2023-01-11 | $18.30 | $19.04 | $18.30 | $19.02 | $18.69 | 1,713,459 |
| 2023-01-10 | $17.90 | $18.19 | $17.53 | $18.12 | $17.81 | 1,548,592 |
| 2023-01-09 | $17.83 | $18.05 | $17.61 | $17.90 | $17.59 | 885,368 |
| 2023-01-06 | $16.92 | $17.74 | $16.82 | $17.65 | $17.35 | 1,111,341 |
| 2023-01-05 | $16.93 | $17.00 | $16.67 | $16.77 | $16.48 | 809,683 |
| 2023-01-04 | $16.59 | $17.25 | $16.49 | $17.05 | $16.76 | 1,076,883 |
| 2023-01-03 | $16.85 | $16.92 | $16.17 | $16.37 | $16.09 | 1,242,879 |
| 2022-12-30 | $16.47 | $16.62 | $16.33 | $16.58 | $16.29 | 792,465 |
| 2022-12-29 | $16.23 | $16.75 | $16.08 | $16.69 | $16.40 | 791,119 |
| 2022-12-28 | $16.45 | $16.63 | $16.07 | $16.08 | $15.80 | 602,817 |
| 2022-12-27 | $16.61 | $16.70 | $16.35 | $16.52 | $16.24 | 952,581 |
| 2022-12-23 | $16.31 | $16.61 | $16.23 | $16.61 | $16.32 | 629,943 |
| 2022-12-22 | $16.10 | $16.40 | $15.82 | $16.36 | $16.08 | 2,126,899 |
| 2022-12-21 | $16.49 | $16.68 | $16.29 | $16.32 | $16.04 | 1,151,044 |
| 2022-12-20 | $16.27 | $16.47 | $16.19 | $16.35 | $16.07 | 1,643,968 |
| 2022-12-19 | $16.66 | $16.74 | $16.35 | $16.46 | $16.18 | 1,365,667 |
| 2022-12-16 | $17.23 | $17.26 | $16.57 | $16.79 | $16.50 | 5,025,594 |
| 2022-12-15 | $17.75 | $17.93 | $17.30 | $17.50 | $17.20 | 2,571,040 |
| 2022-12-14 | $17.67 | $18.36 | $17.58 | $18.01 | $17.70 | 1,404,089 |
| 2022-12-13 | $18.43 | $18.62 | $17.49 | $17.72 | $17.42 | 1,709,787 |
| 2022-12-12 | $17.04 | $17.63 | $16.98 | $17.59 | $17.29 | 1,486,951 |
| 2022-12-09 | $16.66 | $17.21 | $16.54 | $16.95 | $16.66 | 687,282 |
| 2022-12-08 | $16.81 | $17.24 | $16.67 | $16.81 | $16.52 | 1,129,787 |
| 2022-12-07 | $17.00 | $17.22 | $16.72 | $16.75 | $16.46 | 922,045 |
| 2022-12-06 | $17.63 | $17.70 | $17.03 | $17.05 | $16.76 | 1,120,254 |
| 2022-12-05 | $18.28 | $18.28 | $17.57 | $17.57 | $17.27 | 863,616 |
| 2022-12-02 | $18.08 | $18.58 | $17.94 | $18.45 | $18.45 | 876,893 |
| 2022-12-01 | $18.03 | $18.46 | $18.03 | $18.33 | $18.33 | 1,145,735 |
| 2022-11-30 | $18.07 | $18.40 | $17.72 | $18.29 | $18.00 | 2,756,525 |
| 2022-11-29 | $18.07 | $18.29 | $17.99 | $18.21 | $17.92 | 952,020 |
| 2022-11-28 | $18.00 | $18.22 | $17.86 | $17.97 | $17.68 | 791,002 |
| 2022-11-25 | $18.51 | $18.67 | $18.20 | $18.24 | $17.95 | 442,125 |
| 2022-11-23 | $17.75 | $18.42 | $17.72 | $18.41 | $18.41 | 772,804 |
| 2022-11-22 | $17.75 | $17.88 | $17.48 | $17.85 | $17.85 | 928,238 |
| 2022-11-21 | $17.62 | $17.74 | $17.38 | $17.53 | $17.53 | 1,455,468 |
| 2022-11-18 | $17.98 | $18.04 | $17.55 | $17.70 | $17.70 | 1,587,220 |
| 2022-11-17 | $17.69 | $17.83 | $17.33 | $17.50 | $17.50 | 2,254,527 |
| 2022-11-16 | $18.20 | $18.24 | $17.89 | $17.97 | $17.97 | 873,077 |
| 2022-11-15 | $18.30 | $18.75 | $18.16 | $18.36 | $18.36 | 1,372,332 |
| 2022-11-14 | $17.90 | $18.24 | $17.85 | $17.96 | $17.96 | 1,401,446 |
| 2022-11-11 | $17.95 | $18.36 | $17.82 | $18.08 | $18.08 | 1,429,747 |
| 2022-11-10 | $17.32 | $18.31 | $17.29 | $17.89 | $17.89 | 2,224,984 |
| 2022-11-09 | $16.23 | $16.56 | $16.23 | $16.49 | $16.49 | 1,292,424 |
| 2022-11-08 | $16.42 | $16.82 | $16.13 | $16.49 | $16.49 | 1,673,324 |
| 2022-11-07 | $16.58 | $16.72 | $15.88 | $16.44 | $16.44 | 1,651,320 |
| 2022-11-04 | $16.96 | $17.47 | $15.98 | $16.39 | $16.39 | 3,047,806 |
| 2022-11-03 | $17.10 | $17.28 | $16.66 | $17.05 | $17.05 | 2,208,617 |
| 2022-11-02 | $18.10 | $18.15 | $17.17 | $17.35 | $17.35 | 1,928,586 |
| 2022-11-01 | $18.42 | $18.60 | $18.24 | $18.34 | $18.34 | 1,648,046 |
| 2022-10-31 | $18.35 | $18.62 | $17.85 | $18.05 | $18.05 | 2,486,489 |
| 2022-10-28 | $17.78 | $18.58 | $17.60 | $18.57 | $18.57 | 1,983,707 |
| 2022-10-27 | $18.24 | $18.29 | $17.79 | $17.84 | $17.84 | 1,623,594 |
| 2022-10-26 | $17.81 | $18.25 | $17.69 | $18.03 | $18.03 | 2,342,094 |
| 2022-10-25 | $17.09 | $17.85 | $17.09 | $17.78 | $17.78 | 1,704,220 |
| 2022-10-24 | $17.12 | $17.17 | $16.76 | $17.06 | $17.06 | 1,037,390 |
| 2022-10-21 | $16.42 | $16.95 | $16.21 | $16.87 | $16.87 | 1,183,706 |
| 2022-10-20 | $16.83 | $17.03 | $16.46 | $16.47 | $16.47 | 1,596,001 |
| 2022-10-19 | $17.09 | $17.46 | $16.68 | $16.75 | $16.75 | 1,875,008 |
| 2022-10-18 | $17.00 | $17.58 | $17.00 | $17.37 | $17.37 | 2,376,711 |
| 2022-10-17 | $16.34 | $16.69 | $16.34 | $16.58 | $16.58 | 1,716,840 |
| 2022-10-14 | $16.85 | $16.94 | $15.94 | $15.95 | $15.95 | 1,297,027 |
| 2022-10-13 | $15.71 | $16.65 | $15.45 | $16.50 | $16.50 | 1,574,483 |
| 2022-10-12 | $16.13 | $16.28 | $15.77 | $16.08 | $16.08 | 1,541,350 |
| 2022-10-11 | $15.78 | $16.18 | $15.34 | $16.16 | $16.16 | 1,659,398 |
| 2022-10-10 | $16.15 | $16.28 | $15.73 | $15.78 | $15.78 | 1,165,488 |
| 2022-10-07 | $15.90 | $16.06 | $15.68 | $15.94 | $15.94 | 1,491,029 |
| 2022-10-06 | $16.28 | $16.50 | $15.98 | $16.11 | $16.11 | 1,239,507 |
| 2022-10-05 | $16.32 | $16.50 | $15.88 | $16.38 | $16.38 | 1,900,104 |
| 2022-10-04 | $15.85 | $16.70 | $15.83 | $16.69 | $16.69 | 1,955,900 |
| 2022-10-03 | $15.52 | $15.74 | $15.01 | $15.48 | $15.48 | 1,777,223 |
| 2022-09-30 | $15.37 | $15.49 | $15.06 | $15.19 | $15.19 | 1,605,257 |
| 2022-09-29 | $15.73 | $15.75 | $14.97 | $15.23 | $15.23 | 2,055,056 |
| 2022-09-28 | $15.57 | $16.00 | $15.42 | $15.98 | $15.98 | 1,902,209 |
| 2022-09-27 | $15.58 | $15.74 | $15.25 | $15.38 | $15.38 | 2,234,389 |
| 2022-09-26 | $15.80 | $16.03 | $15.13 | $15.35 | $15.35 | 2,388,927 |
| 2022-09-23 | $16.00 | $16.09 | $15.66 | $15.99 | $15.99 | 2,263,899 |
| 2022-09-22 | $16.91 | $16.96 | $16.12 | $16.23 | $16.23 | 3,681,838 |
| 2022-09-21 | $17.91 | $17.99 | $16.92 | $16.93 | $16.93 | 1,770,919 |
| 2022-09-20 | $17.79 | $17.94 | $17.52 | $17.66 | $17.66 | 2,409,430 |
| 2022-09-19 | $17.83 | $18.24 | $17.82 | $18.05 | $18.05 | 3,528,657 |
| 2022-09-16 | $18.01 | $18.34 | $17.75 | $18.11 | $18.11 | 29,055,402 |
| 2022-09-15 | $19.19 | $19.60 | $18.26 | $18.30 | $18.30 | 4,534,558 |
| 2022-09-14 | $19.03 | $19.20 | $18.77 | $19.10 | $19.10 | 3,517,053 |
| 2022-09-13 | $19.21 | $19.39 | $18.95 | $19.11 | $19.11 | 2,624,315 |
| 2022-09-12 | $19.82 | $20.10 | $19.61 | $19.90 | $19.90 | 2,832,138 |
| 2022-09-09 | $19.63 | $19.84 | $19.46 | $19.69 | $19.69 | 2,870,899 |
| 2022-09-08 | $19.03 | $19.46 | $18.91 | $19.42 | $19.42 | 3,634,075 |
| 2022-09-07 | $18.45 | $19.24 | $18.44 | $19.16 | $19.16 | 3,186,473 |
| 2022-09-06 | $19.39 | $19.49 | $18.10 | $18.46 | $18.46 | 8,813,046 |
| 2022-09-02 | $17.73 | $17.73 | $17.17 | $17.28 | $17.28 | 1,706,451 |
| 2022-09-01 | $17.12 | $17.37 | $16.72 | $17.37 | $17.37 | 1,943,165 |
| 2022-08-31 | $18.14 | $18.37 | $17.69 | $17.70 | $17.40 | 3,191,732 |
| 2022-08-30 | $18.66 | $18.66 | $17.92 | $18.08 | $17.77 | 1,262,482 |
| 2022-08-29 | $18.38 | $18.62 | $18.26 | $18.44 | $18.13 | 1,356,131 |
| 2022-08-26 | $19.35 | $19.35 | $18.41 | $18.54 | $18.23 | 1,436,613 |
| 2022-08-25 | $18.87 | $19.31 | $18.82 | $19.25 | $18.92 | 1,377,646 |
| 2022-08-24 | $18.40 | $18.83 | $18.30 | $18.76 | $18.44 | 1,605,738 |
| 2022-08-23 | $18.52 | $18.70 | $18.33 | $18.44 | $18.13 | 1,625,874 |
| 2022-08-22 | $19.36 | $19.44 | $18.43 | $18.54 | $18.23 | 1,348,999 |
| 2022-08-19 | $19.97 | $19.97 | $19.51 | $19.69 | $19.36 | 2,020,277 |
| 2022-08-18 | $19.81 | $20.21 | $19.66 | $20.21 | $19.87 | 938,682 |
| 2022-08-17 | $20.06 | $20.16 | $19.37 | $19.83 | $19.49 | 1,382,008 |
| 2022-08-16 | $19.83 | $20.30 | $19.76 | $20.30 | $19.96 | 1,125,559 |
| 2022-08-15 | $19.65 | $20.11 | $19.52 | $19.95 | $19.61 | 1,069,492 |
| 2022-08-12 | $19.87 | $19.94 | $19.57 | $19.90 | $19.56 | 1,594,493 |
| 2022-08-11 | $19.37 | $19.63 | $19.20 | $19.62 | $19.29 | 1,891,664 |
| 2022-08-10 | $19.24 | $19.41 | $19.08 | $19.29 | $18.96 | 1,437,715 |
| 2022-08-09 | $18.77 | $18.89 | $18.41 | $18.88 | $18.56 | 2,623,262 |
| 2022-08-08 | $18.06 | $18.87 | $18.05 | $18.81 | $18.49 | 2,559,562 |
| 2022-08-05 | $17.64 | $17.95 | $17.58 | $17.81 | $17.51 | 1,686,956 |
| 2022-08-04 | $18.42 | $19.19 | $17.61 | $17.85 | $17.55 | 2,122,869 |
| 2022-08-03 | $18.42 | $18.72 | $18.27 | $18.35 | $18.04 | 1,589,143 |
| 2022-08-02 | $18.07 | $18.62 | $18.04 | $18.24 | $17.93 | 934,672 |
| 2022-08-01 | $18.42 | $18.67 | $18.08 | $18.13 | $17.82 | 2,094,993 |
| 2022-07-29 | $18.09 | $18.52 | $17.79 | $18.46 | $18.15 | 1,171,198 |
| 2022-07-28 | $17.76 | $18.11 | $17.52 | $18.09 | $17.78 | 616,766 |
| 2022-07-27 | $17.19 | $17.75 | $17.12 | $17.66 | $17.36 | 836,051 |
| 2022-07-26 | $17.62 | $17.70 | $16.96 | $16.99 | $16.70 | 1,435,564 |
| 2022-07-25 | $17.50 | $17.75 | $17.29 | $17.61 | $17.31 | 984,840 |
| 2022-07-22 | $17.87 | $17.97 | $17.29 | $17.50 | $17.20 | 1,000,952 |
| 2022-07-21 | $17.82 | $17.93 | $17.46 | $17.93 | $17.63 | 942,336 |
| 2022-07-20 | $17.45 | $18.17 | $17.45 | $18.05 | $17.74 | 1,056,036 |
| 2022-07-19 | $17.34 | $17.66 | $17.21 | $17.57 | $17.27 | 1,103,082 |
| 2022-07-18 | $17.23 | $17.32 | $16.85 | $16.95 | $16.66 | 1,051,369 |
| 2022-07-15 | $16.47 | $16.90 | $16.40 | $16.86 | $16.57 | 1,072,838 |
| 2022-07-14 | $16.21 | $16.46 | $16.08 | $16.10 | $15.83 | 1,019,098 |
| 2022-07-13 | $16.37 | $16.66 | $16.22 | $16.61 | $16.33 | 1,074,038 |
| 2022-07-12 | $16.38 | $16.83 | $16.35 | $16.60 | $16.32 | 1,515,943 |
| 2022-07-11 | $16.58 | $16.71 | $16.30 | $16.37 | $16.09 | 979,308 |
| 2022-07-08 | $17.21 | $17.42 | $16.77 | $16.79 | $16.50 | 1,078,928 |
| 2022-07-07 | $16.82 | $17.41 | $16.82 | $17.37 | $17.08 | 1,939,629 |
| 2022-07-06 | $17.02 | $17.30 | $16.52 | $16.56 | $16.28 | 1,029,674 |
| 2022-07-05 | $16.74 | $17.08 | $16.40 | $17.08 | $16.79 | 1,315,245 |
| 2022-07-01 | $16.85 | $17.17 | $16.71 | $17.02 | $16.73 | 924,184 |
| 2022-06-30 | $16.90 | $17.27 | $16.70 | $16.95 | $16.66 | 1,092,317 |
| 2022-06-29 | $17.61 | $17.88 | $17.07 | $17.19 | $16.90 | 1,380,205 |
| 2022-06-28 | $18.17 | $18.38 | $17.67 | $17.71 | $17.41 | 1,730,602 |
| 2022-06-27 | $18.25 | $18.44 | $17.84 | $17.93 | $17.63 | 1,188,844 |
| 2022-06-24 | $17.66 | $18.17 | $17.60 | $18.17 | $17.86 | 5,901,901 |
| 2022-06-23 | $17.02 | $17.46 | $16.81 | $17.45 | $17.15 | 1,487,003 |
| 2022-06-22 | $17.12 | $17.55 | $17.05 | $17.10 | $16.81 | 963,628 |
| 2022-06-21 | $17.71 | $17.71 | $17.10 | $17.31 | $17.02 | 2,140,860 |
| 2022-06-17 | $16.43 | $17.43 | $16.43 | $17.36 | $17.07 | 2,693,099 |
| 2022-06-16 | $16.67 | $16.75 | $16.07 | $16.22 | $15.94 | 3,392,940 |
| 2022-06-15 | $17.09 | $17.47 | $16.64 | $17.14 | $16.85 | 1,854,869 |
| 2022-06-14 | $16.69 | $16.93 | $16.40 | $16.89 | $16.60 | 3,754,282 |
| 2022-06-13 | $16.98 | $17.13 | $16.25 | $16.53 | $16.25 | 2,263,436 |
| 2022-06-10 | $18.05 | $18.05 | $17.47 | $17.55 | $17.25 | 2,544,742 |
| 2022-06-09 | $19.49 | $19.49 | $18.59 | $18.61 | $18.29 | 1,546,568 |
| 2022-06-08 | $19.64 | $19.73 | $19.40 | $19.44 | $19.11 | 884,153 |
| 2022-06-07 | $19.48 | $20.02 | $19.41 | $19.89 | $19.55 | 1,933,477 |
| 2022-06-06 | $19.97 | $20.04 | $19.33 | $19.70 | $19.37 | 1,234,703 |
| 2022-06-03 | $19.97 | $20.17 | $19.40 | $19.56 | $19.23 | 2,019,383 |
| 2022-06-02 | $20.42 | $20.42 | $19.98 | $20.23 | $19.89 | 1,562,071 |
| 2022-06-01 | $20.90 | $20.90 | $20.21 | $20.58 | $19.93 | 1,924,032 |
| 2022-05-31 | $20.85 | $20.99 | $20.38 | $20.63 | $19.98 | 3,914,514 |
| 2022-05-27 | $20.30 | $21.08 | $20.12 | $20.99 | $20.33 | 1,754,725 |
| 2022-05-26 | $20.04 | $20.34 | $19.80 | $20.17 | $19.54 | 1,671,685 |
| 2022-05-25 | $18.50 | $19.60 | $18.49 | $19.59 | $18.98 | 4,608,229 |
| 2022-05-24 | $20.04 | $20.07 | $18.29 | $18.63 | $18.05 | 2,984,106 |
| 2022-05-23 | $20.05 | $20.49 | $19.85 | $20.24 | $19.61 | 2,720,003 |
| 2022-05-20 | $20.45 | $20.71 | $19.62 | $19.95 | $19.32 | 1,859,254 |
| 2022-05-19 | $20.65 | $20.99 | $20.18 | $20.19 | $19.56 | 1,588,274 |
| 2022-05-18 | $21.63 | $21.74 | $20.87 | $20.93 | $20.27 | 1,506,171 |
| 2022-05-17 | $21.28 | $21.78 | $21.08 | $21.78 | $21.10 | 1,394,532 |
| 2022-05-16 | $21.15 | $21.26 | $20.77 | $20.90 | $20.24 | 1,348,653 |
| 2022-05-13 | $20.65 | $21.43 | $20.39 | $21.15 | $20.49 | 1,605,849 |
| 2022-05-12 | $20.46 | $20.93 | $20.10 | $20.65 | $20.00 | 2,024,194 |
| 2022-05-11 | $20.86 | $21.53 | $20.46 | $20.48 | $19.84 | 2,435,199 |
| 2022-05-10 | $21.07 | $21.80 | $20.18 | $20.75 | $20.10 | 2,357,258 |
| 2022-05-09 | $22.66 | $22.66 | $20.54 | $20.70 | $20.05 | 3,906,624 |
| 2022-05-06 | $22.95 | $23.55 | $22.61 | $23.04 | $22.32 | 1,211,000 |
| 2022-05-05 | $24.17 | $24.65 | $22.92 | $23.06 | $22.34 | 1,318,415 |
| 2022-05-04 | $24.30 | $24.55 | $23.22 | $24.36 | $23.60 | 2,000,755 |
| 2022-05-03 | $25.30 | $26.04 | $23.88 | $24.17 | $23.41 | 3,868,624 |
| 2022-05-02 | $25.65 | $25.95 | $24.86 | $25.52 | $24.72 | 2,095,210 |
| 2022-04-29 | $26.71 | $26.89 | $25.50 | $25.60 | $24.80 | 1,814,950 |
| 2022-04-28 | $26.39 | $27.14 | $26.05 | $26.96 | $26.12 | 1,466,031 |
| 2022-04-27 | $26.07 | $26.43 | $25.79 | $26.22 | $25.40 | 1,159,548 |
| 2022-04-26 | $26.57 | $26.73 | $25.91 | $26.01 | $25.19 | 1,154,325 |
| 2022-04-25 | $26.47 | $26.92 | $25.95 | $26.75 | $25.91 | 1,392,309 |
| 2022-04-22 | $27.21 | $27.26 | $26.45 | $26.50 | $25.67 | 916,630 |
| 2022-04-21 | $28.00 | $28.10 | $27.33 | $27.34 | $26.48 | 959,333 |
| 2022-04-20 | $28.00 | $28.20 | $27.74 | $27.75 | $26.88 | 1,493,453 |
| 2022-04-19 | $27.27 | $27.92 | $27.27 | $27.77 | $26.90 | 1,065,314 |
| 2022-04-18 | $26.95 | $27.26 | $26.95 | $27.18 | $26.33 | 755,455 |
| 2022-04-14 | $27.41 | $27.71 | $27.10 | $27.18 | $26.33 | 876,111 |
| 2022-04-13 | $26.88 | $27.26 | $26.73 | $27.23 | $26.38 | 1,085,354 |
| 2022-04-12 | $27.11 | $27.30 | $26.46 | $26.75 | $25.91 | 1,355,627 |
| 2022-04-11 | $26.55 | $27.15 | $26.51 | $26.95 | $26.11 | 1,429,423 |
| 2022-04-08 | $27.23 | $27.24 | $26.66 | $26.68 | $25.84 | 802,065 |
| 2022-04-07 | $27.81 | $27.86 | $27.01 | $27.17 | $26.32 | 1,350,615 |
| 2022-04-06 | $27.53 | $27.93 | $27.31 | $27.75 | $26.88 | 970,773 |
| 2022-04-05 | $28.57 | $28.82 | $27.64 | $27.74 | $26.87 | 1,071,906 |
| 2022-04-04 | $28.47 | $28.65 | $28.05 | $28.57 | $27.67 | 672,124 |
| 2022-04-01 | $28.49 | $28.69 | $28.38 | $28.58 | $27.68 | 605,432 |
| 2022-03-31 | $28.39 | $28.71 | $28.31 | $28.43 | $27.54 | 827,869 |
| 2022-03-30 | $28.93 | $29.00 | $28.12 | $28.33 | $27.44 | 1,244,924 |
| 2022-03-29 | $29.07 | $29.36 | $28.69 | $29.04 | $28.13 | 1,259,774 |
| 2022-03-28 | $28.60 | $28.60 | $28.21 | $28.50 | $27.61 | 1,069,265 |
| 2022-03-25 | $28.79 | $29.00 | $28.64 | $28.69 | $27.79 | 1,261,646 |
| 2022-03-24 | $28.35 | $28.78 | $28.19 | $28.75 | $27.85 | 1,015,543 |
| 2022-03-23 | $28.60 | $28.90 | $28.36 | $28.43 | $27.54 | 737,498 |
| 2022-03-22 | $28.31 | $28.94 | $28.31 | $28.80 | $27.90 | 1,509,854 |
| 2022-03-21 | $28.42 | $28.42 | $27.87 | $28.21 | $27.33 | 930,342 |
| 2022-03-18 | $28.36 | $28.91 | $28.03 | $28.53 | $27.64 | 2,383,994 |
| 2022-03-17 | $27.10 | $28.24 | $26.99 | $28.21 | $27.33 | 1,360,767 |
| 2022-03-16 | $27.16 | $27.62 | $26.74 | $27.30 | $26.44 | 1,637,780 |
| 2022-03-15 | $27.03 | $27.19 | $26.55 | $26.91 | $26.07 | 1,723,560 |
| 2022-03-14 | $27.70 | $27.74 | $26.84 | $26.90 | $26.06 | 1,010,212 |
| 2022-03-11 | $27.50 | $27.65 | $27.26 | $27.46 | $26.60 | 4,574,091 |
| 2022-03-10 | $26.57 | $27.25 | $26.54 | $27.22 | $26.37 | 671,470 |
| 2022-03-09 | $27.16 | $27.48 | $26.82 | $27.13 | $26.28 | 1,336,039 |
| 2022-03-08 | $25.45 | $26.78 | $25.27 | $26.53 | $25.70 | 1,889,642 |
| 2022-03-07 | $26.73 | $26.86 | $25.19 | $25.23 | $24.44 | 1,926,480 |
| 2022-03-04 | $26.44 | $26.67 | $26.03 | $26.66 | $25.82 | 2,039,241 |
| 2022-03-03 | $27.16 | $27.30 | $26.23 | $26.68 | $25.84 | 1,314,022 |
| 2022-03-02 | $26.32 | $26.81 | $26.15 | $26.78 | $25.65 | 1,370,895 |
| 2022-03-01 | $26.67 | $26.80 | $26.06 | $26.32 | $25.21 | 1,222,845 |
| 2022-02-28 | $26.85 | $27.11 | $26.30 | $26.70 | $25.58 | 1,811,755 |
| 2022-02-25 | $26.78 | $27.21 | $26.18 | $27.17 | $26.03 | 3,348,648 |
| 2022-02-24 | $24.97 | $26.56 | $24.24 | $26.40 | $25.29 | 4,366,543 |
| 2022-02-23 | $25.09 | $25.20 | $24.11 | $24.18 | $23.16 | 1,499,055 |
| 2022-02-22 | $24.92 | $25.10 | $24.38 | $24.76 | $23.72 | 1,188,064 |
| 2022-02-18 | $25.14 | $25.68 | $24.90 | $25.01 | $23.96 | 1,027,202 |
| 2022-02-17 | $25.95 | $26.09 | $25.29 | $25.29 | $24.22 | 1,184,721 |
| 2022-02-16 | $25.96 | $26.10 | $25.61 | $26.02 | $24.92 | 1,316,786 |
| 2022-02-15 | $25.03 | $26.00 | $25.03 | $25.89 | $24.80 | 2,737,370 |
| 2022-02-14 | $25.27 | $25.38 | $24.67 | $24.69 | $23.65 | 655,402 |
| 2022-02-11 | $25.81 | $25.84 | $24.65 | $25.17 | $24.11 | 1,084,170 |
| 2022-02-10 | $25.26 | $26.37 | $25.16 | $25.64 | $24.56 | 1,575,343 |
| 2022-02-09 | $25.16 | $25.88 | $25.16 | $25.60 | $24.52 | 1,393,068 |
| 2022-02-08 | $24.37 | $25.04 | $24.30 | $24.91 | $23.86 | 1,124,627 |
| 2022-02-07 | $24.18 | $24.53 | $24.14 | $24.29 | $23.27 | 1,425,289 |
| 2022-02-04 | $23.99 | $24.65 | $23.64 | $24.39 | $23.36 | 1,520,690 |
| 2022-02-03 | $24.39 | $24.52 | $24.11 | $24.26 | $23.24 | 1,055,827 |
| 2022-02-02 | $24.65 | $24.89 | $24.31 | $24.59 | $23.55 | 777,645 |
| 2022-02-01 | $24.83 | $25.07 | $24.36 | $24.72 | $23.68 | 871,825 |
| 2022-01-31 | $23.65 | $24.85 | $23.58 | $24.84 | $23.79 | 1,988,442 |
| 2022-01-28 | $23.36 | $24.06 | $22.92 | $24.06 | $23.05 | 1,374,804 |
| 2022-01-27 | $24.22 | $24.57 | $23.36 | $23.59 | $22.60 | 1,123,355 |
| 2022-01-26 | $24.41 | $24.74 | $23.65 | $23.88 | $22.87 | 1,009,745 |
| 2022-01-25 | $24.03 | $24.51 | $23.74 | $24.17 | $23.15 | 1,105,470 |
| 2022-01-24 | $23.48 | $24.58 | $22.90 | $24.43 | $23.40 | 1,656,191 |
| 2022-01-21 | $24.34 | $25.10 | $23.72 | $23.89 | $22.88 | 1,316,730 |
| 2022-01-20 | $24.88 | $25.40 | $24.32 | $24.37 | $23.34 | 508,106 |
| 2022-01-19 | $25.02 | $25.37 | $24.83 | $24.88 | $23.83 | 503,267 |
| 2022-01-18 | $25.26 | $25.51 | $25.02 | $25.04 | $23.99 | 540,449 |
| 2022-01-14 | $25.37 | $25.61 | $25.09 | $25.47 | $24.40 | 629,587 |
| 2022-01-13 | $26.12 | $26.28 | $25.58 | $25.66 | $24.58 | 652,319 |
| 2022-01-12 | $25.99 | $26.27 | $25.83 | $25.87 | $24.78 | 968,098 |
| 2022-01-11 | $25.78 | $26.04 | $25.23 | $26.01 | $24.91 | 465,740 |
| 2022-01-10 | $25.92 | $25.92 | $25.22 | $25.67 | $24.59 | 701,109 |
| 2022-01-07 | $25.87 | $26.66 | $25.87 | $26.22 | $25.12 | 890,164 |
| 2022-01-06 | $26.38 | $26.70 | $25.96 | $26.02 | $24.92 | 775,150 |
| 2022-01-05 | $27.38 | $27.64 | $26.24 | $26.31 | $25.20 | 1,021,841 |
| 2022-01-04 | $27.61 | $27.90 | $27.36 | $27.55 | $26.39 | 941,489 |
| 2022-01-03 | $26.91 | $27.56 | $26.77 | $27.34 | $26.19 | 1,280,486 |
| 2021-12-31 | $26.71 | $27.27 | $26.71 | $26.82 | $25.69 | 912,347 |
| 2021-12-30 | $26.47 | $27.34 | $26.37 | $26.89 | $25.76 | 992,321 |
| 2021-12-29 | $25.96 | $26.33 | $25.72 | $26.30 | $25.19 | 748,528 |
| 2021-12-28 | $25.92 | $26.41 | $25.92 | $26.03 | $24.93 | 384,549 |
| 2021-12-27 | $25.89 | $26.08 | $25.50 | $26.07 | $24.97 | 484,928 |
| 2021-12-23 | $26.14 | $26.26 | $25.65 | $25.89 | $24.80 | 913,171 |
| 2021-12-22 | $24.72 | $26.06 | $24.72 | $25.99 | $24.90 | 1,394,681 |
| 2021-12-21 | $24.02 | $24.83 | $23.89 | $24.81 | $23.77 | 736,746 |
| 2021-12-20 | $23.83 | $23.95 | $23.24 | $23.67 | $22.67 | 1,208,892 |
| 2021-12-17 | $23.72 | $24.49 | $23.46 | $24.27 | $23.25 | 2,525,205 |
| 2021-12-16 | $24.16 | $24.57 | $23.82 | $23.97 | $22.96 | 1,413,127 |
| 2021-12-15 | $24.99 | $25.13 | $23.77 | $24.30 | $23.28 | 1,670,523 |
| 2021-12-14 | $25.55 | $25.75 | $24.98 | $25.04 | $23.99 | 924,098 |
| 2021-12-13 | $25.72 | $25.73 | $25.37 | $25.59 | $24.51 | 783,634 |
| 2021-12-10 | $25.95 | $26.26 | $25.57 | $25.84 | $24.75 | 662,545 |
| 2021-12-09 | $26.15 | $26.45 | $25.81 | $25.90 | $24.81 | 873,951 |
| 2021-12-08 | $26.32 | $26.75 | $26.27 | $26.52 | $25.40 | 745,202 |
| 2021-12-07 | $26.03 | $26.64 | $25.86 | $26.30 | $25.19 | 1,196,314 |
| 2021-12-06 | $25.05 | $26.07 | $24.92 | $25.70 | $24.62 | 1,271,972 |
| 2021-12-03 | $25.36 | $25.36 | $24.32 | $24.56 | $23.53 | 1,032,992 |
| 2021-12-02 | $24.37 | $25.48 | $24.32 | $25.27 | $24.21 | 1,225,173 |
| 2021-12-01 | $25.59 | $25.81 | $24.20 | $24.22 | $23.11 | 925,771 |
| 2021-11-30 | $25.56 | $25.57 | $24.43 | $24.99 | $23.84 | 1,527,735 |
| 2021-11-29 | $26.47 | $26.57 | $25.81 | $25.82 | $24.64 | 1,202,470 |
| 2021-11-26 | $26.50 | $26.69 | $25.10 | $26.13 | $24.93 | 1,167,302 |
| 2021-11-24 | $27.27 | $27.72 | $27.09 | $27.60 | $26.33 | 573,028 |
| 2021-11-23 | $27.45 | $27.70 | $27.07 | $27.36 | $26.10 | 830,903 |
| 2021-11-22 | $27.46 | $27.78 | $27.22 | $27.44 | $26.18 | 670,962 |
| 2021-11-19 | $27.38 | $27.57 | $26.88 | $27.19 | $25.94 | 763,247 |
| 2021-11-18 | $28.06 | $28.10 | $27.47 | $27.64 | $26.37 | 633,228 |
| 2021-11-17 | $27.61 | $27.96 | $27.46 | $27.93 | $26.65 | 731,043 |
| 2021-11-16 | $28.18 | $28.18 | $27.35 | $27.86 | $26.58 | 738,591 |
| 2021-11-15 | $27.62 | $28.32 | $27.48 | $28.20 | $26.91 | 1,004,255 |
| 2021-11-12 | $27.67 | $27.67 | $27.25 | $27.46 | $26.20 | 858,153 |
| 2021-11-11 | $27.41 | $27.62 | $27.12 | $27.35 | $26.09 | 1,017,181 |
| 2021-11-10 | $27.37 | $27.87 | $27.37 | $27.38 | $26.12 | 642,925 |
| 2021-11-09 | $27.64 | $28.01 | $27.40 | $27.48 | $26.22 | 721,086 |
| 2021-11-08 | $28.69 | $28.69 | $27.65 | $27.74 | $26.47 | 899,436 |
| 2021-11-05 | $27.98 | $28.99 | $27.68 | $28.40 | $27.10 | 1,753,060 |
| 2021-11-04 | $26.82 | $27.09 | $26.48 | $26.87 | $25.64 | 1,284,098 |
| 2021-11-03 | $26.16 | $26.96 | $26.16 | $26.79 | $25.56 | 1,278,704 |
| 2021-11-02 | $26.18 | $26.34 | $25.74 | $26.20 | $25.00 | 1,150,833 |
| 2021-11-01 | $25.00 | $26.08 | $24.90 | $26.06 | $24.86 | 1,054,863 |
| 2021-10-29 | $24.95 | $25.19 | $24.66 | $24.89 | $23.75 | 1,094,086 |
| 2021-10-28 | $24.91 | $24.97 | $24.42 | $24.89 | $23.75 | 2,251,124 |
| 2021-10-27 | $25.50 | $25.60 | $24.92 | $24.93 | $23.79 | 1,017,269 |
| 2021-10-26 | $25.22 | $25.65 | $25.08 | $25.50 | $24.33 | 1,522,308 |
| 2021-10-25 | $25.49 | $25.68 | $25.02 | $25.13 | $23.98 | 1,764,851 |
| 2021-10-22 | $26.41 | $26.41 | $25.48 | $25.55 | $24.38 | 1,407,382 |
| 2021-10-21 | $26.30 | $26.50 | $26.21 | $26.47 | $25.26 | 727,943 |
| 2021-10-20 | $25.95 | $26.38 | $25.80 | $26.27 | $25.06 | 612,101 |
| 2021-10-19 | $26.48 | $26.48 | $26.04 | $26.07 | $24.87 | 498,005 |
| 2021-10-18 | $26.05 | $26.45 | $25.92 | $26.35 | $25.14 | 793,661 |
| 2021-10-15 | $26.73 | $26.73 | $26.18 | $26.21 | $25.01 | 1,035,178 |
| 2021-10-14 | $26.48 | $26.61 | $26.31 | $26.34 | $25.13 | 784,802 |
| 2021-10-13 | $25.95 | $26.29 | $25.71 | $26.27 | $25.06 | 595,133 |
| 2021-10-12 | $25.54 | $26.06 | $25.35 | $25.92 | $24.73 | 520,160 |
| 2021-10-11 | $26.15 | $26.15 | $25.63 | $25.64 | $24.46 | 532,160 |
| 2021-10-08 | $26.51 | $26.74 | $26.01 | $26.02 | $24.83 | 691,285 |
| 2021-10-07 | $26.39 | $26.74 | $26.20 | $26.55 | $25.33 | 1,258,985 |
| 2021-10-06 | $25.60 | $26.17 | $25.36 | $26.11 | $24.91 | 1,916,212 |
| 2021-10-05 | $26.36 | $26.42 | $25.85 | $25.99 | $24.80 | 2,029,888 |
| 2021-10-04 | $25.66 | $26.41 | $25.56 | $26.28 | $25.07 | 1,852,739 |
| 2021-10-01 | $25.30 | $25.83 | $24.85 | $25.57 | $24.40 | 2,291,549 |
| 2021-09-30 | $25.43 | $25.70 | $25.04 | $25.20 | $24.04 | 1,595,252 |
| 2021-09-29 | $24.44 | $25.03 | $24.12 | $25.03 | $23.88 | 1,033,659 |
| 2021-09-28 | $24.89 | $25.15 | $24.23 | $24.26 | $23.15 | 1,383,619 |
| 2021-09-27 | $24.63 | $25.51 | $24.52 | $24.96 | $23.81 | 1,533,221 |
| 2021-09-24 | $24.37 | $24.64 | $24.29 | $24.39 | $23.27 | 862,727 |
| 2021-09-23 | $24.69 | $24.97 | $24.49 | $24.51 | $23.39 | 830,409 |
| 2021-09-22 | $24.00 | $24.79 | $23.79 | $24.49 | $23.37 | 1,342,626 |
| 2021-09-21 | $23.64 | $23.84 | $23.31 | $23.66 | $22.57 | 1,243,556 |
| 2021-09-20 | $23.00 | $23.41 | $22.83 | $23.32 | $22.25 | 764,471 |
| 2021-09-17 | $23.36 | $24.00 | $23.17 | $23.48 | $22.40 | 2,248,677 |
| 2021-09-16 | $23.35 | $23.82 | $23.22 | $23.39 | $22.32 | 1,158,526 |
| 2021-09-15 | $23.21 | $23.40 | $22.89 | $23.25 | $22.18 | 1,827,937 |
| 2021-09-14 | $23.57 | $23.68 | $23.25 | $23.44 | $22.36 | 1,983,344 |
| 2021-09-13 | $22.65 | $23.49 | $22.48 | $23.33 | $22.26 | 1,131,053 |
| 2021-09-10 | $23.37 | $23.46 | $22.30 | $22.31 | $21.29 | 1,269,250 |
| 2021-09-09 | $23.45 | $23.78 | $23.29 | $23.31 | $22.24 | 877,510 |
| 2021-09-08 | $24.21 | $24.35 | $23.58 | $23.62 | $22.54 | 822,330 |
| 2021-09-07 | $24.27 | $24.51 | $24.09 | $24.24 | $23.13 | 641,746 |
| 2021-09-03 | $24.69 | $24.70 | $24.13 | $24.49 | $23.37 | 541,437 |
| 2021-09-02 | $24.83 | $24.99 | $24.52 | $24.78 | $23.64 | 934,711 |
| 2021-09-01 | $24.90 | $25.10 | $24.62 | $24.81 | $23.58 | 925,248 |
| 2021-08-31 | $24.80 | $24.94 | $24.65 | $24.76 | $23.53 | 692,921 |
| 2021-08-30 | $25.21 | $25.21 | $24.68 | $24.91 | $23.67 | 556,459 |
| 2021-08-27 | $24.51 | $25.20 | $24.51 | $25.04 | $23.79 | 622,222 |
| 2021-08-26 | $24.52 | $24.70 | $24.34 | $24.49 | $23.27 | 700,399 |
| 2021-08-25 | $23.93 | $24.65 | $23.82 | $24.51 | $23.29 | 589,025 |
| 2021-08-24 | $23.69 | $23.94 | $23.64 | $23.93 | $22.74 | 831,488 |
| 2021-08-23 | $23.69 | $24.09 | $23.58 | $23.68 | $22.50 | 715,037 |
| 2021-08-20 | $23.20 | $23.59 | $22.76 | $23.57 | $22.40 | 1,273,017 |
| 2021-08-19 | $23.38 | $23.75 | $23.00 | $23.25 | $22.09 | 896,372 |
| 2021-08-18 | $24.25 | $24.34 | $23.80 | $23.81 | $22.63 | 739,359 |
| 2021-08-17 | $24.17 | $24.35 | $23.88 | $24.33 | $23.12 | 1,158,680 |
| 2021-08-16 | $24.77 | $24.82 | $24.33 | $24.54 | $23.32 | 1,150,796 |
| 2021-08-13 | $25.04 | $25.27 | $24.55 | $24.87 | $23.63 | 1,057,551 |
| 2021-08-12 | $25.08 | $25.18 | $24.74 | $24.92 | $23.68 | 1,142,521 |
| 2021-08-11 | $24.48 | $25.00 | $24.15 | $24.94 | $23.70 | 1,025,422 |
| 2021-08-10 | $24.47 | $24.82 | $24.13 | $24.49 | $23.27 | 1,477,909 |
| 2021-08-09 | $24.56 | $24.90 | $24.09 | $24.44 | $23.22 | 1,224,399 |
| 2021-08-06 | $25.00 | $26.14 | $24.47 | $24.96 | $23.72 | 2,942,748 |
| 2021-08-05 | $23.37 | $24.44 | $23.37 | $24.00 | $22.81 | 1,789,898 |
| 2021-08-04 | $23.00 | $23.31 | $22.82 | $23.03 | $21.88 | 1,225,773 |
| 2021-08-03 | $23.46 | $23.49 | $22.66 | $23.19 | $22.04 | 1,490,197 |
| 2021-08-02 | $24.03 | $24.55 | $23.43 | $23.50 | $22.33 | 1,858,352 |
| 2021-07-30 | $23.97 | $24.36 | $23.78 | $23.89 | $22.70 | 1,577,773 |
| 2021-07-29 | $23.77 | $24.41 | $23.77 | $24.13 | $22.93 | 957,851 |
| 2021-07-28 | $23.88 | $23.99 | $23.36 | $23.64 | $22.46 | 843,363 |
| 2021-07-27 | $23.55 | $23.84 | $23.38 | $23.61 | $22.44 | 815,239 |
| 2021-07-26 | $23.49 | $23.75 | $23.39 | $23.72 | $22.54 | 1,367,776 |
| 2021-07-23 | $23.20 | $24.21 | $22.97 | $23.26 | $22.10 | 845,176 |
| 2021-07-22 | $23.10 | $23.35 | $22.66 | $23.02 | $21.88 | 817,966 |
| 2021-07-21 | $22.63 | $23.86 | $22.52 | $23.46 | $22.29 | 1,849,749 |
| 2021-07-20 | $21.62 | $22.63 | $21.55 | $22.46 | $21.34 | 1,377,574 |
| 2021-07-19 | $22.01 | $22.23 | $20.76 | $21.60 | $20.53 | 3,173,208 |
| 2021-07-16 | $23.58 | $23.67 | $22.48 | $22.51 | $21.39 | 1,476,050 |
| 2021-07-15 | $23.38 | $23.56 | $23.19 | $23.35 | $22.19 | 1,451,827 |
| 2021-07-14 | $24.02 | $24.30 | $23.34 | $23.51 | $22.34 | 1,778,399 |
| 2021-07-13 | $24.89 | $24.98 | $23.99 | $24.04 | $22.84 | 1,260,952 |
| 2021-07-12 | $24.37 | $25.04 | $24.22 | $25.03 | $23.79 | 1,886,556 |
| 2021-07-09 | $23.92 | $24.66 | $23.84 | $24.60 | $23.38 | 841,646 |
| 2021-07-08 | $23.97 | $24.33 | $23.42 | $23.72 | $22.54 | 1,616,470 |
| 2021-07-07 | $24.62 | $24.78 | $24.13 | $24.38 | $23.17 | 1,154,426 |
| 2021-07-06 | $24.41 | $24.70 | $24.02 | $24.63 | $23.41 | 1,522,774 |
| 2021-07-02 | $24.37 | $24.42 | $24.21 | $24.40 | $23.19 | 625,174 |
| 2021-07-01 | $24.10 | $24.32 | $23.95 | $24.22 | $23.02 | 1,538,024 |
| 2021-06-30 | $23.71 | $24.10 | $23.56 | $24.03 | $22.84 | 930,041 |
| 2021-06-29 | $23.61 | $23.88 | $23.46 | $23.79 | $22.61 | 1,155,941 |
| 2021-06-28 | $24.48 | $24.50 | $23.27 | $23.60 | $22.43 | 2,273,718 |
| 2021-06-25 | $23.72 | $25.07 | $23.72 | $24.58 | $23.36 | 18,940,870 |
| 2021-06-24 | $23.81 | $24.00 | $23.55 | $23.72 | $22.54 | 2,319,706 |
| 2021-06-23 | $24.01 | $24.16 | $23.69 | $23.70 | $22.52 | 1,086,768 |
| 2021-06-22 | $24.00 | $24.01 | $23.54 | $23.85 | $22.66 | 1,015,058 |
| 2021-06-21 | $23.83 | $24.19 | $23.51 | $24.03 | $22.84 | 1,362,111 |
| 2021-06-18 | $23.54 | $23.95 | $23.40 | $23.58 | $22.41 | 2,859,910 |
| 2021-06-17 | $24.14 | $24.55 | $23.87 | $23.89 | $22.70 | 1,014,697 |
| 2021-06-16 | $24.27 | $24.69 | $24.05 | $24.36 | $23.15 | 1,837,629 |
| 2021-06-15 | $24.13 | $24.50 | $23.93 | $24.29 | $23.08 | 914,684 |
| 2021-06-14 | $24.91 | $24.97 | $24.39 | $24.42 | $23.21 | 909,149 |
| 2021-06-11 | $24.29 | $24.74 | $24.28 | $24.72 | $23.49 | 901,187 |
| 2021-06-10 | $24.92 | $25.06 | $24.11 | $24.14 | $22.94 | 1,446,621 |
| 2021-06-09 | $24.58 | $24.97 | $24.43 | $24.83 | $23.60 | 2,094,868 |
| 2021-06-08 | $24.32 | $24.82 | $24.21 | $24.45 | $23.23 | 2,877,587 |
| 2021-06-07 | $23.34 | $24.46 | $23.34 | $24.25 | $23.04 | 4,293,300 |
| 2021-06-04 | $23.64 | $23.78 | $23.07 | $23.27 | $22.11 | 1,003,962 |
| 2021-06-03 | $23.86 | $23.87 | $23.41 | $23.56 | $22.39 | 1,084,612 |
| 2021-06-02 | $24.31 | $24.31 | $23.88 | $24.00 | $22.81 | 1,665,410 |
| 2021-06-01 | $24.12 | $24.21 | $23.74 | $24.21 | $23.01 | 2,217,622 |
| 2021-05-28 | $24.10 | $24.10 | $23.54 | $23.94 | $22.75 | 1,874,817 |
| 2021-05-27 | $24.08 | $24.18 | $23.84 | $23.86 | $22.67 | 1,475,830 |
| 2021-05-26 | $23.82 | $24.11 | $23.67 | $24.03 | $22.84 | 968,459 |
| 2021-05-25 | $23.63 | $23.84 | $23.45 | $23.70 | $22.52 | 1,494,425 |
| 2021-05-24 | $23.23 | $23.56 | $22.90 | $23.52 | $22.35 | 1,039,841 |
| 2021-05-21 | $23.34 | $23.41 | $23.05 | $23.09 | $21.94 | 905,222 |
| 2021-05-20 | $22.61 | $23.18 | $22.48 | $23.11 | $21.96 | 1,525,300 |
| 2021-05-19 | $22.51 | $22.72 | $22.12 | $22.67 | $21.54 | 2,076,932 |
| 2021-05-18 | $23.20 | $23.50 | $22.80 | $22.83 | $21.69 | 2,026,976 |
| 2021-05-17 | $23.09 | $23.13 | $22.72 | $23.09 | $21.94 | 1,457,823 |
| 2021-05-14 | $23.23 | $23.26 | $22.90 | $23.12 | $21.97 | 1,389,698 |
| 2021-05-13 | $23.06 | $23.49 | $22.82 | $22.87 | $21.73 | 2,035,205 |
| 2021-05-12 | $23.50 | $23.54 | $22.69 | $22.93 | $21.79 | 2,097,794 |
| 2021-05-11 | $23.11 | $23.71 | $22.77 | $23.68 | $22.50 | 1,653,674 |
| 2021-05-10 | $24.50 | $24.56 | $23.07 | $23.63 | $22.46 | 2,280,458 |
| 2021-05-07 | $24.21 | $24.71 | $24.04 | $24.44 | $23.22 | 2,459,131 |
| 2021-05-06 | $23.25 | $24.26 | $23.18 | $24.15 | $22.95 | 3,514,849 |
| 2021-05-05 | $24.56 | $24.90 | $23.00 | $23.24 | $22.08 | 4,166,100 |
| 2021-05-04 | $24.53 | $24.98 | $24.03 | $24.80 | $23.57 | 2,160,072 |
| 2021-05-03 | $24.60 | $24.71 | $24.26 | $24.55 | $23.33 | 2,510,695 |
| 2021-04-30 | $24.54 | $24.59 | $24.16 | $24.37 | $23.16 | 1,603,590 |
| 2021-04-29 | $24.27 | $24.78 | $24.27 | $24.54 | $23.32 | 1,453,959 |
| 2021-04-28 | $24.03 | $24.18 | $23.94 | $24.08 | $22.88 | 1,372,657 |
| 2021-04-27 | $24.02 | $24.32 | $23.94 | $24.05 | $22.85 | 820,308 |
| 2021-04-26 | $23.62 | $24.27 | $23.41 | $24.06 | $22.86 | 1,373,571 |
| 2021-04-23 | $23.46 | $23.58 | $23.30 | $23.40 | $22.24 | 1,206,665 |
| 2021-04-22 | $22.93 | $23.37 | $22.78 | $23.30 | $22.14 | 828,428 |
| 2021-04-21 | $22.53 | $22.94 | $22.33 | $22.81 | $21.68 | 735,353 |
| 2021-04-20 | $22.84 | $23.04 | $22.15 | $22.56 | $21.44 | 1,010,635 |
| 2021-04-19 | $22.86 | $22.99 | $22.69 | $22.94 | $21.80 | 864,243 |
| 2021-04-16 | $23.49 | $23.50 | $23.09 | $23.11 | $21.96 | 743,193 |
| 2021-04-15 | $23.01 | $23.58 | $22.97 | $23.37 | $22.21 | 1,233,308 |
| 2021-04-14 | $22.92 | $23.62 | $22.82 | $22.95 | $21.81 | 1,506,701 |
| 2021-04-13 | $22.00 | $23.00 | $21.89 | $22.84 | $21.70 | 2,127,789 |
| 2021-04-12 | $22.01 | $22.21 | $21.80 | $22.09 | $20.99 | 1,091,908 |
| 2021-04-09 | $22.17 | $22.29 | $21.86 | $22.09 | $20.99 | 742,209 |
| 2021-04-08 | $22.27 | $22.53 | $22.15 | $22.23 | $21.12 | 1,438,552 |
| 2021-04-07 | $22.00 | $22.28 | $21.87 | $22.22 | $21.12 | 1,044,733 |
| 2021-04-06 | $22.06 | $22.24 | $21.83 | $21.96 | $20.87 | 914,973 |
| 2021-04-05 | $22.31 | $22.31 | $21.81 | $22.09 | $20.99 | 1,183,545 |
| 2021-04-01 | $21.91 | $22.18 | $21.65 | $22.06 | $20.96 | 966,155 |
| 2021-03-31 | $21.65 | $22.14 | $21.63 | $21.83 | $20.74 | 1,039,731 |
| 2021-03-30 | $21.54 | $21.93 | $21.42 | $21.74 | $20.66 | 831,215 |
| 2021-03-29 | $21.93 | $22.16 | $21.41 | $21.47 | $20.40 | 2,191,020 |
| 2021-03-26 | $22.19 | $22.38 | $21.50 | $22.11 | $21.01 | 1,471,976 |
| 2021-03-25 | $20.74 | $22.12 | $20.49 | $21.97 | $20.88 | 2,049,713 |
| 2021-03-24 | $21.85 | $22.27 | $21.03 | $21.04 | $19.99 | 1,325,772 |
| 2021-03-23 | $22.32 | $22.49 | $21.48 | $21.54 | $20.47 | 2,387,470 |
| 2021-03-22 | $22.92 | $22.92 | $22.08 | $22.55 | $21.43 | 1,074,473 |
| 2021-03-19 | $22.82 | $23.34 | $22.49 | $23.01 | $21.87 | 2,834,541 |
| 2021-03-18 | $23.46 | $23.68 | $22.78 | $22.93 | $21.79 | 1,335,031 |
| 2021-03-17 | $23.75 | $23.91 | $22.98 | $23.47 | $22.30 | 1,916,359 |
| 2021-03-16 | $24.54 | $24.60 | $23.56 | $23.58 | $22.41 | 2,165,696 |
| 2021-03-15 | $23.29 | $24.56 | $23.29 | $24.48 | $23.26 | 2,764,054 |
| 2021-03-12 | $22.25 | $23.24 | $22.18 | $23.17 | $22.02 | 2,215,938 |
| 2021-03-11 | $22.28 | $22.30 | $21.81 | $22.14 | $21.04 | 1,714,179 |
| 2021-03-10 | $22.80 | $22.90 | $22.19 | $22.21 | $21.11 | 1,648,428 |
| 2021-03-09 | $23.00 | $23.90 | $22.71 | $22.75 | $21.62 | 1,450,117 |
| 2021-03-08 | $22.23 | $23.01 | $21.85 | $22.85 | $21.71 | 1,720,243 |
| 2021-03-05 | $21.83 | $22.14 | $21.11 | $21.99 | $20.90 | 1,846,200 |
| 2021-03-04 | $21.79 | $22.10 | $20.99 | $21.46 | $20.39 | 1,431,288 |
| 2021-03-03 | $20.86 | $22.12 | $20.63 | $21.75 | $20.67 | 2,588,541 |
| 2021-03-02 | $21.43 | $21.43 | $20.72 | $20.84 | $19.80 | 1,513,298 |
| 2021-03-01 | $20.64 | $21.84 | $20.64 | $21.48 | $20.41 | 2,138,279 |
| 2021-02-26 | $20.92 | $21.05 | $19.93 | $20.28 | $19.27 | 3,434,296 |
| 2021-02-25 | $21.88 | $22.04 | $20.57 | $20.58 | $19.56 | 1,792,311 |
| 2021-02-24 | $22.20 | $22.50 | $21.70 | $21.78 | $20.70 | 2,117,187 |
| 2021-02-23 | $22.59 | $22.75 | $21.72 | $22.02 | $20.93 | 6,633,173 |
| 2021-02-22 | $21.47 | $22.70 | $21.47 | $22.44 | $21.32 | 2,028,930 |
| 2021-02-19 | $21.05 | $21.75 | $21.05 | $21.48 | $20.41 | 710,498 |
| 2021-02-18 | $21.11 | $21.55 | $21.02 | $21.02 | $19.97 | 843,468 |
| 2021-02-17 | $21.36 | $21.48 | $21.05 | $21.34 | $20.28 | 832,530 |
| 2021-02-16 | $21.58 | $21.64 | $21.10 | $21.52 | $20.45 | 1,461,102 |
| 2021-02-12 | $21.60 | $21.78 | $21.18 | $21.30 | $20.24 | 823,766 |
| 2021-02-11 | $21.89 | $22.24 | $21.63 | $21.81 | $20.73 | 1,408,758 |
| 2021-02-10 | $21.18 | $21.90 | $20.86 | $21.79 | $20.71 | 1,458,563 |
| 2021-02-09 | $21.49 | $21.51 | $20.76 | $21.05 | $20.00 | 1,533,582 |
| 2021-02-08 | $20.22 | $21.82 | $20.17 | $21.50 | $20.43 | 2,452,910 |
| 2021-02-05 | $19.13 | $20.20 | $18.88 | $20.11 | $19.11 | 1,653,292 |
| 2021-02-04 | $18.98 | $19.06 | $18.77 | $18.86 | $17.92 | 1,078,955 |
| 2021-02-03 | $18.61 | $18.97 | $18.42 | $18.92 | $17.98 | 1,017,594 |
| 2021-02-02 | $18.53 | $18.84 | $18.32 | $18.64 | $17.71 | 1,451,360 |
| 2021-02-01 | $18.27 | $18.49 | $17.95 | $18.36 | $17.45 | 1,661,661 |
| 2021-01-29 | $18.21 | $18.53 | $17.88 | $18.23 | $17.32 | 2,869,991 |
| 2021-01-28 | $17.28 | $18.62 | $17.25 | $18.56 | $17.64 | 4,116,947 |
| 2021-01-27 | $17.37 | $17.79 | $16.99 | $17.16 | $16.31 | 2,615,733 |
| 2021-01-26 | $18.31 | $18.46 | $17.71 | $17.75 | $16.87 | 861,823 |
| 2021-01-25 | $17.76 | $18.59 | $17.50 | $18.18 | $17.28 | 2,476,468 |
| 2021-01-22 | $18.00 | $18.23 | $17.71 | $17.90 | $17.01 | 2,899,358 |
| 2021-01-21 | $18.51 | $18.81 | $18.10 | $18.17 | $17.27 | 2,272,246 |
| 2021-01-20 | $19.13 | $19.15 | $18.61 | $18.65 | $17.72 | 2,551,445 |
| 2021-01-19 | $19.40 | $19.57 | $18.89 | $19.10 | $18.15 | 1,282,350 |
| 2021-01-15 | $18.89 | $19.41 | $18.35 | $19.28 | $18.32 | 1,263,235 |
| 2021-01-14 | $18.80 | $19.17 | $18.64 | $18.93 | $17.99 | 1,096,803 |
| 2021-01-13 | $19.20 | $19.20 | $18.49 | $18.61 | $17.68 | 2,149,876 |
| 2021-01-12 | $19.14 | $19.47 | $18.98 | $19.06 | $18.11 | 1,382,082 |
| 2021-01-11 | $19.36 | $19.84 | $19.05 | $19.13 | $18.18 | 2,318,308 |
| 2021-01-08 | $19.93 | $20.13 | $19.39 | $19.69 | $18.71 | 1,724,609 |
| 2021-01-07 | $20.11 | $20.22 | $19.19 | $19.67 | $18.69 | 1,833,773 |
| 2021-01-06 | $19.28 | $20.36 | $19.28 | $20.22 | $19.21 | 1,576,372 |
| 2021-01-05 | $18.55 | $19.25 | $18.55 | $19.07 | $18.12 | 496,574 |
| 2021-01-04 | $19.67 | $19.78 | $18.49 | $18.55 | $17.63 | 1,420,949 |
| 2020-12-31 | $19.03 | $19.71 | $18.97 | $19.56 | $18.59 | 1,197,672 |
| 2020-12-30 | $19.01 | $19.55 | $18.95 | $19.01 | $18.06 | 1,176,625 |
| 2020-12-29 | $19.88 | $19.90 | $19.02 | $19.04 | $18.09 | 1,563,636 |
| 2020-12-28 | $19.31 | $20.10 | $19.31 | $19.89 | $18.90 | 887,681 |
| 2020-12-24 | $19.35 | $19.53 | $19.10 | $19.24 | $18.28 | 235,571 |
| 2020-12-23 | $19.34 | $19.77 | $19.13 | $19.38 | $18.42 | 954,162 |
| 2020-12-22 | $19.31 | $19.46 | $19.04 | $19.16 | $18.21 | 627,543 |
| 2020-12-21 | $19.70 | $19.95 | $18.70 | $19.13 | $18.18 | 1,658,220 |
| 2020-12-18 | $20.10 | $20.44 | $19.83 | $19.99 | $19.00 | 1,704,158 |
| 2020-12-17 | $20.12 | $20.28 | $19.64 | $20.28 | $19.27 | 1,119,162 |
| 2020-12-16 | $19.51 | $20.02 | $19.33 | $19.95 | $18.96 | 884,806 |
| 2020-12-15 | $19.26 | $19.62 | $18.77 | $19.48 | $18.51 | 782,695 |
| 2020-12-14 | $20.01 | $20.19 | $18.92 | $19.14 | $18.19 | 1,389,637 |
| 2020-12-11 | $19.79 | $20.19 | $19.63 | $19.84 | $18.85 | 1,171,933 |
| 2020-12-10 | $19.58 | $20.11 | $19.46 | $20.05 | $19.05 | 1,294,892 |
| 2020-12-09 | $19.95 | $20.00 | $19.64 | $19.81 | $18.82 | 1,159,278 |
| 2020-12-08 | $19.60 | $20.05 | $19.42 | $19.74 | $18.76 | 1,795,754 |
| 2020-12-07 | $20.06 | $20.46 | $19.74 | $19.82 | $18.83 | 1,533,134 |
| 2020-12-04 | $20.01 | $20.30 | $19.98 | $20.25 | $19.24 | 1,073,360 |
| 2020-12-03 | $19.50 | $20.05 | $19.49 | $19.81 | $18.82 | 2,107,389 |
| 2020-12-02 | $18.98 | $19.74 | $18.74 | $19.66 | $18.68 | 1,640,404 |
| 2020-12-01 | $19.23 | $19.75 | $19.17 | $19.25 | $18.29 | 1,058,239 |
| 2020-11-30 | $19.18 | $19.23 | $18.76 | $18.94 | $18.00 | 1,339,997 |
| 2020-11-27 | $18.86 | $19.40 | $18.86 | $19.26 | $18.30 | 388,293 |
| 2020-11-25 | $19.31 | $19.32 | $18.79 | $18.93 | $17.99 | 899,335 |
| 2020-11-24 | $19.29 | $19.76 | $19.01 | $19.53 | $18.56 | 2,073,162 |
| 2020-11-23 | $18.10 | $19.03 | $17.94 | $18.93 | $17.99 | 3,107,586 |
| 2020-11-20 | $17.75 | $17.98 | $17.51 | $17.88 | $16.99 | 1,293,121 |
| 2020-11-19 | $18.03 | $18.32 | $17.59 | $17.78 | $16.90 | 1,684,064 |
| 2020-11-18 | $18.76 | $19.42 | $18.11 | $18.11 | $17.21 | 2,268,635 |
| 2020-11-17 | $18.58 | $19.27 | $18.41 | $18.88 | $17.94 | 1,596,774 |
| 2020-11-16 | $19.00 | $19.40 | $18.57 | $18.84 | $17.90 | 1,438,047 |
| 2020-11-13 | $17.66 | $18.21 | $17.51 | $18.17 | $17.27 | 1,339,245 |
| 2020-11-12 | $17.68 | $18.23 | $17.34 | $17.52 | $16.65 | 1,821,384 |
| 2020-11-11 | $18.01 | $18.12 | $17.40 | $17.84 | $16.95 | 2,183,980 |
| 2020-11-10 | $18.24 | $18.65 | $17.70 | $17.88 | $16.99 | 2,565,723 |
| 2020-11-09 | $19.50 | $20.00 | $17.23 | $18.26 | $17.35 | 9,370,703 |
| 2020-11-06 | $15.63 | $15.83 | $15.35 | $15.53 | $14.76 | 1,359,812 |
| 2020-11-05 | $14.67 | $16.50 | $14.67 | $15.60 | $14.82 | 4,320,363 |
| 2020-11-04 | $14.30 | $14.81 | $13.82 | $14.53 | $13.81 | 3,214,830 |
| 2020-11-03 | $13.69 | $14.50 | $13.58 | $14.33 | $13.62 | 7,196,046 |
| 2020-11-02 | $13.28 | $13.69 | $13.21 | $13.42 | $12.75 | 2,513,463 |
| 2020-10-30 | $13.38 | $13.60 | $12.88 | $13.11 | $12.46 | 2,070,722 |
| 2020-10-29 | $13.32 | $14.05 | $13.17 | $13.42 | $12.75 | 2,228,995 |
| 2020-10-28 | $13.68 | $13.70 | $13.15 | $13.34 | $12.68 | 2,042,532 |
| 2020-10-27 | $14.58 | $14.62 | $14.09 | $14.10 | $13.40 | 1,274,008 |
| 2020-10-26 | $14.65 | $14.67 | $14.32 | $14.57 | $13.85 | 1,579,709 |
| 2020-10-23 | $15.00 | $15.09 | $14.67 | $14.90 | $14.16 | 649,754 |
| 2020-10-22 | $14.22 | $14.94 | $14.12 | $14.91 | $14.17 | 1,732,474 |
| 2020-10-21 | $13.78 | $14.24 | $13.60 | $14.08 | $13.38 | 1,296,313 |
| 2020-10-20 | $13.78 | $13.99 | $13.50 | $13.80 | $13.11 | 915,797 |
| 2020-10-19 | $13.90 | $14.14 | $13.66 | $13.66 | $12.98 | 2,179,702 |
| 2020-10-16 | $14.05 | $14.11 | $13.57 | $13.75 | $13.07 | 1,902,156 |
| 2020-10-15 | $13.96 | $14.19 | $13.82 | $14.09 | $13.39 | 1,552,219 |
| 2020-10-14 | $14.51 | $14.69 | $14.28 | $14.29 | $13.58 | 918,275 |
| 2020-10-13 | $14.75 | $14.81 | $14.27 | $14.60 | $13.87 | 1,316,387 |
| 2020-10-12 | $15.16 | $15.37 | $14.90 | $14.90 | $14.16 | 1,187,032 |
| 2020-10-09 | $15.34 | $15.35 | $14.94 | $15.12 | $14.37 | 900,806 |
| 2020-10-08 | $15.03 | $15.16 | $14.76 | $15.15 | $14.40 | 769,017 |
| 2020-10-07 | $15.33 | $15.39 | $14.84 | $14.86 | $14.12 | 1,411,793 |
| 2020-10-06 | $15.49 | $15.74 | $15.10 | $15.16 | $14.41 | 1,097,230 |
| 2020-10-05 | $15.58 | $15.64 | $15.21 | $15.37 | $14.61 | 1,155,210 |
| 2020-10-02 | $14.72 | $15.49 | $14.72 | $15.35 | $14.59 | 867,138 |
| 2020-10-01 | $14.74 | $15.33 | $14.74 | $15.22 | $14.46 | 2,578,870 |
| 2020-09-30 | $14.63 | $15.08 | $14.41 | $14.55 | $13.83 | 2,463,304 |
| 2020-09-29 | $14.95 | $14.95 | $14.20 | $14.59 | $13.86 | 1,544,511 |
| 2020-09-28 | $15.31 | $15.45 | $14.82 | $15.01 | $14.26 | 1,339,957 |
| 2020-09-25 | $14.73 | $15.04 | $14.33 | $14.95 | $14.21 | 3,030,779 |
| 2020-09-24 | $14.15 | $14.51 | $13.78 | $13.99 | $13.29 | 1,495,872 |
| 2020-09-23 | $14.62 | $14.89 | $14.07 | $14.14 | $13.44 | 1,441,139 |
| 2020-09-22 | $14.85 | $15.33 | $14.62 | $14.66 | $13.93 | 1,181,046 |
| 2020-09-21 | $15.41 | $15.48 | $14.77 | $14.87 | $14.13 | 2,243,353 |
| 2020-09-18 | $16.63 | $16.63 | $15.75 | $15.80 | $15.01 | 5,384,495 |
| 2020-09-17 | $16.55 | $17.06 | $16.35 | $16.71 | $15.88 | 1,791,829 |
| 2020-09-16 | $16.55 | $17.22 | $16.37 | $16.90 | $16.06 | 2,233,304 |
| 2020-09-15 | $16.50 | $16.92 | $16.23 | $16.37 | $15.56 | 2,736,137 |
| 2020-09-14 | $15.80 | $16.41 | $15.72 | $16.39 | $15.58 | 1,902,430 |
| 2020-09-11 | $15.97 | $15.97 | $15.51 | $15.63 | $14.85 | 1,576,974 |
| 2020-09-10 | $16.06 | $16.17 | $15.77 | $15.87 | $15.08 | 2,506,762 |
| 2020-09-09 | $16.20 | $16.20 | $15.36 | $16.06 | $15.26 | 2,078,635 |
| 2020-09-08 | $16.38 | $16.38 | $15.98 | $16.15 | $15.35 | 1,670,781 |
| 2020-09-04 | $16.80 | $17.00 | $16.42 | $16.58 | $15.76 | 816,334 |
| 2020-09-03 | $17.45 | $17.52 | $16.51 | $16.64 | $15.81 | 1,325,371 |
| 2020-09-02 | $17.00 | $17.58 | $16.81 | $17.47 | $16.60 | 1,467,005 |
| 2020-09-01 | $16.75 | $17.16 | $16.56 | $17.01 | $16.16 | 1,030,844 |
| 2020-08-31 | $17.23 | $17.23 | $16.75 | $16.93 | $16.09 | 1,415,326 |
| 2020-08-28 | $17.20 | $17.32 | $16.81 | $17.25 | $16.39 | 1,138,519 |
| 2020-08-27 | $16.43 | $17.29 | $16.19 | $17.16 | $16.31 | 2,479,300 |
| 2020-08-26 | $16.72 | $16.87 | $16.12 | $16.38 | $15.57 | 1,248,864 |
| 2020-08-25 | $16.21 | $16.71 | $16.00 | $16.70 | $15.87 | 2,147,487 |
| 2020-08-24 | $15.20 | $16.22 | $15.04 | $16.20 | $15.39 | 2,106,759 |
| 2020-08-21 | $15.31 | $15.53 | $15.04 | $15.16 | $14.41 | 1,444,006 |
| 2020-08-20 | $15.27 | $15.77 | $15.16 | $15.45 | $14.68 | 1,054,080 |
| 2020-08-19 | $15.16 | $15.64 | $15.01 | $15.40 | $14.63 | 1,857,501 |
| 2020-08-18 | $15.60 | $15.66 | $15.05 | $15.08 | $14.33 | 1,223,703 |
| 2020-08-17 | $15.67 | $15.77 | $15.25 | $15.67 | $14.89 | 776,257 |
| 2020-08-14 | $15.27 | $15.79 | $15.13 | $15.61 | $14.83 | 1,247,119 |
| 2020-08-13 | $15.35 | $15.63 | $15.08 | $15.35 | $14.59 | 982,295 |
| 2020-08-12 | $16.10 | $16.20 | $15.24 | $15.33 | $14.57 | 1,429,788 |
| 2020-08-11 | $15.83 | $16.69 | $15.79 | $15.95 | $15.16 | 2,462,578 |
| 2020-08-10 | $15.36 | $15.52 | $15.04 | $15.36 | $14.60 | 2,615,155 |
| 2020-08-07 | $14.70 | $15.64 | $14.70 | $15.32 | $14.56 | 3,450,493 |
| 2020-08-06 | $14.84 | $15.75 | $14.52 | $14.91 | $14.17 | 3,784,578 |
| 2020-08-05 | $14.81 | $14.96 | $14.42 | $14.65 | $13.92 | 1,775,253 |
| 2020-08-04 | $14.04 | $14.77 | $14.04 | $14.61 | $13.88 | 1,623,438 |
| 2020-08-03 | $14.32 | $14.32 | $13.82 | $14.14 | $13.44 | 1,795,950 |
| 2020-07-31 | $14.77 | $14.77 | $14.18 | $14.41 | $13.69 | 990,881 |
| 2020-07-30 | $14.73 | $14.82 | $14.45 | $14.79 | $14.05 | 791,274 |
| 2020-07-29 | $14.85 | $15.25 | $14.62 | $15.09 | $14.34 | 1,818,144 |
| 2020-07-28 | $14.39 | $15.04 | $14.26 | $14.81 | $14.07 | 1,044,910 |
| 2020-07-27 | $14.28 | $14.56 | $13.92 | $14.55 | $13.83 | 1,783,812 |
| 2020-07-24 | $14.93 | $14.95 | $14.31 | $14.35 | $13.64 | 1,172,532 |
| 2020-07-23 | $14.93 | $15.21 | $14.66 | $14.93 | $14.19 | 2,284,461 |
| 2020-07-22 | $14.79 | $15.32 | $14.75 | $15.27 | $14.51 | 1,252,672 |
| 2020-07-21 | $14.47 | $15.09 | $14.47 | $14.92 | $14.18 | 1,638,314 |
| 2020-07-20 | $14.45 | $14.56 | $13.96 | $14.50 | $13.78 | 1,601,387 |
| 2020-07-17 | $14.49 | $14.69 | $14.35 | $14.48 | $13.76 | 811,938 |
| 2020-07-16 | $14.11 | $14.45 | $13.93 | $14.42 | $13.70 | 1,270,746 |
| 2020-07-15 | $13.80 | $14.38 | $13.64 | $14.22 | $13.51 | 1,683,267 |
| 2020-07-14 | $13.45 | $13.83 | $13.03 | $13.35 | $12.69 | 1,178,694 |
| 2020-07-13 | $13.55 | $14.05 | $13.21 | $13.46 | $12.79 | 1,644,765 |
| 2020-07-10 | $13.16 | $13.48 | $13.06 | $13.38 | $12.71 | 748,170 |
| 2020-07-09 | $13.41 | $13.46 | $12.60 | $13.16 | $12.51 | 1,922,239 |
| 2020-07-08 | $13.49 | $13.64 | $13.07 | $13.45 | $12.78 | 793,388 |
| 2020-07-07 | $13.69 | $14.00 | $13.43 | $13.48 | $12.81 | 1,907,178 |
| 2020-07-06 | $14.50 | $14.67 | $13.76 | $13.90 | $13.21 | 2,053,006 |
| 2020-07-02 | $15.05 | $15.15 | $14.08 | $14.26 | $13.55 | 1,280,877 |
| 2020-07-01 | $14.28 | $15.54 | $14.28 | $14.60 | $13.87 | 2,404,514 |
| 2020-06-30 | $14.56 | $14.63 | $13.94 | $14.17 | $13.47 | 2,236,582 |
| 2020-06-29 | $14.27 | $14.63 | $13.72 | $14.60 | $13.87 | 1,566,845 |
| 2020-06-26 | $14.36 | $14.45 | $13.69 | $14.05 | $13.35 | 3,266,209 |
| 2020-06-25 | $14.56 | $14.73 | $13.88 | $14.53 | $13.81 | 1,134,734 |
| 2020-06-24 | $15.32 | $15.37 | $14.33 | $14.70 | $13.97 | 1,682,291 |
| 2020-06-23 | $15.99 | $16.02 | $15.42 | $15.64 | $14.86 | 1,589,799 |
| 2020-06-22 | $15.75 | $16.00 | $15.13 | $15.77 | $14.99 | 2,108,101 |
| 2020-06-19 | $15.56 | $16.19 | $14.92 | $16.02 | $15.22 | 4,397,453 |
| 2020-06-18 | $15.35 | $15.99 | $15.11 | $15.36 | $14.60 | 1,390,783 |
| 2020-06-17 | $15.98 | $16.08 | $15.53 | $15.62 | $14.84 | 1,470,043 |
| 2020-06-16 | $17.02 | $17.24 | $15.57 | $15.94 | $15.15 | 2,809,204 |
| 2020-06-15 | $14.78 | $16.62 | $14.51 | $16.15 | $15.35 | 2,361,222 |
| 2020-06-12 | $16.41 | $16.70 | $15.45 | $15.58 | $14.81 | 2,242,081 |
| 2020-06-11 | $14.60 | $15.85 | $14.32 | $15.35 | $14.59 | 3,377,271 |
| 2020-06-10 | $17.18 | $17.25 | $15.70 | $16.21 | $15.40 | 3,909,879 |
| 2020-06-09 | $18.10 | $18.49 | $17.27 | $17.35 | $16.49 | 3,277,387 |
| 2020-06-08 | $20.26 | $21.12 | $18.60 | $18.85 | $17.91 | 4,726,001 |
| 2020-06-05 | $19.00 | $20.67 | $18.90 | $19.51 | $18.54 | 5,417,284 |
| 2020-06-04 | $16.34 | $18.11 | $15.70 | $17.88 | $16.99 | 4,124,322 |
| 2020-06-03 | $14.99 | $16.54 | $14.77 | $16.35 | $15.54 | 4,470,392 |
| 2020-06-02 | $14.77 | $15.00 | $14.38 | $14.47 | $13.75 | 1,772,528 |
| 2020-06-01 | $14.07 | $14.80 | $14.07 | $14.54 | $13.82 | 1,291,021 |
| 2020-05-29 | $14.17 | $14.43 | $13.72 | $14.04 | $13.34 | 2,607,772 |
| 2020-05-28 | $15.61 | $15.68 | $14.34 | $14.47 | $13.75 | 1,840,828 |
| 2020-05-27 | $15.36 | $15.71 | $15.16 | $15.40 | $14.63 | 2,775,735 |
| 2020-05-26 | $15.50 | $15.50 | $14.70 | $14.92 | $14.18 | 2,176,846 |
| 2020-05-22 | $14.55 | $14.86 | $14.44 | $14.55 | $13.83 | 787,765 |
| 2020-05-21 | $15.10 | $15.10 | $14.36 | $14.52 | $13.80 | 2,350,794 |
| 2020-05-20 | $14.80 | $15.54 | $14.80 | $15.15 | $14.40 | 3,696,325 |
| 2020-05-19 | $14.31 | $15.02 | $14.01 | $14.71 | $13.98 | 2,175,003 |
| 2020-05-18 | $13.55 | $14.81 | $13.53 | $14.31 | $13.60 | 2,338,341 |
| 2020-05-15 | $12.02 | $12.70 | $11.82 | $12.60 | $11.97 | 4,016,193 |
| 2020-05-14 | $11.12 | $12.60 | $11.02 | $12.33 | $11.72 | 2,550,958 |
| 2020-05-13 | $12.43 | $12.75 | $11.10 | $11.45 | $10.88 | 3,017,657 |
| 2020-05-12 | $14.55 | $14.55 | $12.76 | $12.77 | $12.14 | 4,107,016 |
| 2020-05-11 | $15.16 | $15.43 | $14.51 | $14.57 | $13.85 | 2,534,672 |
| 2020-05-08 | $13.44 | $15.54 | $13.28 | $15.38 | $14.62 | 5,256,249 |
| 2020-05-07 | $13.13 | $15.84 | $13.13 | $14.45 | $13.73 | 4,573,529 |
| 2020-05-06 | $13.46 | $13.59 | $12.81 | $12.91 | $12.27 | 1,661,630 |
| 2020-05-05 | $14.39 | $14.65 | $13.16 | $13.32 | $12.66 | 1,962,068 |
| 2020-05-04 | $13.55 | $14.27 | $13.39 | $14.20 | $13.49 | 1,312,971 |
| 2020-05-01 | $14.79 | $14.86 | $13.67 | $13.96 | $13.27 | 1,912,597 |
| 2020-04-30 | $15.46 | $15.92 | $15.12 | $15.69 | $14.91 | 2,033,612 |
| 2020-04-29 | $15.40 | $16.54 | $15.40 | $16.00 | $15.20 | 3,037,939 |
| 2020-04-28 | $14.00 | $15.00 | $13.93 | $14.64 | $13.91 | 3,518,549 |
| 2020-04-27 | $12.63 | $13.42 | $12.59 | $13.36 | $12.70 | 2,705,064 |
| 2020-04-24 | $12.96 | $13.00 | $12.30 | $12.63 | $12.00 | 2,459,301 |
| 2020-04-23 | $12.32 | $13.01 | $12.32 | $12.63 | $12.00 | 1,564,382 |
| 2020-04-22 | $12.27 | $12.73 | $12.14 | $12.28 | $11.67 | 2,451,336 |
| 2020-04-21 | $11.91 | $12.23 | $11.18 | $12.05 | $11.45 | 2,338,622 |
| 2020-04-20 | $12.25 | $13.10 | $11.89 | $12.20 | $11.59 | 3,006,564 |
| 2020-04-17 | $13.08 | $13.73 | $12.77 | $13.32 | $12.66 | 2,670,037 |
| 2020-04-16 | $11.37 | $13.94 | $10.66 | $12.27 | $11.66 | 5,070,946 |
| 2020-04-15 | $11.96 | $12.08 | $11.32 | $11.53 | $10.96 | 2,590,527 |
| 2020-04-14 | $13.50 | $13.79 | $12.05 | $12.63 | $12.00 | 2,869,296 |
| 2020-04-13 | $13.74 | $14.60 | $12.27 | $12.80 | $12.16 | 2,285,230 |
| 2020-04-09 | $13.71 | $14.94 | $13.71 | $14.30 | $13.59 | 2,882,165 |
| 2020-04-08 | $11.53 | $13.29 | $11.30 | $13.19 | $12.53 | 3,063,256 |
| 2020-04-07 | $13.28 | $13.80 | $11.08 | $11.20 | $10.64 | 3,419,309 |
| 2020-04-06 | $11.66 | $12.36 | $11.11 | $12.21 | $11.60 | 2,621,739 |
| 2020-04-03 | $11.28 | $11.49 | $9.36 | $10.60 | $10.07 | 2,528,781 |
| 2020-04-02 | $12.10 | $12.55 | $10.26 | $10.69 | $10.16 | 3,506,860 |
| 2020-04-01 | $12.33 | $13.09 | $11.41 | $12.40 | $11.78 | 4,393,427 |
| 2020-03-31 | $12.79 | $14.11 | $12.50 | $13.48 | $12.81 | 3,123,813 |
| 2020-03-30 | $12.00 | $13.04 | $11.34 | $12.84 | $12.20 | 2,299,183 |
| 2020-03-27 | $12.00 | $12.45 | $11.20 | $12.01 | $11.41 | 1,969,061 |
| 2020-03-26 | $13.01 | $15.49 | $12.62 | $12.79 | $12.15 | 3,398,102 |
| 2020-03-25 | $12.14 | $13.34 | $10.76 | $12.90 | $12.26 | 4,501,424 |
| 2020-03-24 | $9.17 | $11.47 | $8.89 | $11.41 | $10.84 | 4,224,718 |
| 2020-03-23 | $7.90 | $8.51 | $7.07 | $8.34 | $7.93 | 4,102,163 |
| 2020-03-20 | $9.47 | $9.73 | $7.80 | $7.99 | $7.59 | 4,374,687 |
| 2020-03-19 | $9.00 | $10.02 | $8.26 | $9.14 | $8.69 | 3,574,252 |
| 2020-03-18 | $11.00 | $11.01 | $7.50 | $9.05 | $8.60 | 4,741,335 |
| 2020-03-17 | $12.42 | $12.74 | $10.07 | $11.55 | $10.98 | 5,203,945 |
| 2020-03-16 | $16.01 | $16.14 | $11.86 | $12.05 | $11.45 | 3,654,703 |
| 2020-03-13 | $17.47 | $19.55 | $16.26 | $19.38 | $18.42 | 3,391,481 |
| 2020-03-12 | $17.88 | $18.01 | $15.98 | $16.18 | $15.38 | 3,537,988 |
| 2020-03-11 | $21.17 | $21.25 | $19.48 | $19.50 | $18.53 | 3,103,046 |
| 2020-03-10 | $21.43 | $21.95 | $20.67 | $21.90 | $20.81 | 3,155,489 |
| 2020-03-09 | $22.89 | $23.13 | $20.69 | $20.76 | $19.73 | 2,842,594 |
| 2020-03-06 | $24.11 | $24.78 | $23.78 | $24.69 | $23.46 | 3,555,958 |
| 2020-03-05 | $26.68 | $26.79 | $24.60 | $25.00 | $23.76 | 3,856,460 |
| 2020-03-04 | $27.06 | $27.72 | $26.89 | $27.66 | $25.89 | 1,603,968 |
| 2020-03-03 | $27.11 | $27.76 | $26.27 | $26.71 | $25.00 | 1,766,059 |
| 2020-03-02 | $26.37 | $27.17 | $25.93 | $27.13 | $25.39 | 2,215,800 |
| 2020-02-28 | $26.85 | $27.14 | $25.83 | $26.34 | $24.66 | 2,998,611 |
| 2020-02-27 | $28.44 | $28.44 | $27.14 | $27.49 | $25.73 | 2,706,041 |
| 2020-02-26 | $30.00 | $30.68 | $28.76 | $28.81 | $26.97 | 4,125,376 |
| 2020-02-25 | $29.92 | $30.04 | $28.64 | $28.81 | $26.97 | 1,393,026 |
| 2020-02-24 | $29.94 | $29.98 | $29.41 | $29.85 | $27.94 | 1,088,250 |
| 2020-02-21 | $30.62 | $30.72 | $30.38 | $30.40 | $28.46 | 814,669 |
| 2020-02-20 | $30.90 | $30.92 | $30.46 | $30.63 | $28.67 | 1,709,511 |
| 2020-02-19 | $30.87 | $31.02 | $30.61 | $30.82 | $28.85 | 1,280,735 |
| 2020-02-18 | $30.77 | $30.95 | $30.66 | $30.89 | $28.91 | 486,756 |
| 2020-02-14 | $31.05 | $31.15 | $30.76 | $30.84 | $28.87 | 756,509 |
| 2020-02-13 | $30.88 | $31.09 | $30.80 | $30.94 | $28.96 | 521,047 |
| 2020-02-12 | $30.92 | $31.16 | $30.51 | $30.89 | $28.91 | 829,021 |
| 2020-02-11 | $30.90 | $31.06 | $30.69 | $30.91 | $28.93 | 977,984 |
| 2020-02-10 | $31.00 | $31.18 | $30.62 | $30.75 | $28.78 | 1,203,963 |
| 2020-02-07 | $30.72 | $30.98 | $30.41 | $30.96 | $28.98 | 769,340 |
| 2020-02-06 | $30.91 | $31.08 | $30.68 | $30.70 | $28.74 | 756,574 |
| 2020-02-05 | $30.94 | $30.96 | $30.60 | $30.83 | $28.86 | 887,957 |
| 2020-02-04 | $30.94 | $31.17 | $30.90 | $30.94 | $28.96 | 673,650 |
| 2020-02-03 | $30.48 | $31.20 | $30.22 | $30.81 | $28.84 | 1,370,970 |
| 2020-01-31 | $30.19 | $30.28 | $29.63 | $29.74 | $27.84 | 997,279 |
| 2020-01-30 | $29.94 | $30.32 | $29.71 | $30.28 | $28.34 | 606,968 |
| 2020-01-29 | $30.47 | $30.56 | $30.12 | $30.16 | $28.23 | 967,163 |
| 2020-01-28 | $30.33 | $30.53 | $30.14 | $30.47 | $28.52 | 1,306,713 |
| 2020-01-27 | $29.94 | $30.40 | $29.87 | $30.23 | $28.30 | 1,339,980 |
| 2020-01-24 | $30.11 | $30.41 | $29.99 | $30.20 | $28.27 | 978,311 |
| 2020-01-23 | $30.06 | $30.26 | $29.57 | $30.13 | $28.20 | 1,173,534 |
| 2020-01-22 | $30.02 | $30.47 | $29.87 | $30.16 | $28.23 | 2,036,707 |
| 2020-01-21 | $28.86 | $29.23 | $28.69 | $29.17 | $27.30 | 559,189 |
| 2020-01-17 | $28.85 | $28.98 | $28.71 | $28.85 | $27.00 | 496,852 |
| 2020-01-16 | $28.39 | $28.86 | $28.34 | $28.83 | $26.99 | 855,444 |
| 2020-01-15 | $28.35 | $28.68 | $28.25 | $28.31 | $26.50 | 798,395 |
| 2020-01-14 | $28.17 | $28.42 | $27.93 | $28.36 | $26.55 | 900,830 |
| 2020-01-13 | $28.18 | $28.38 | $28.07 | $28.18 | $26.38 | 1,222,326 |
| 2020-01-10 | $27.65 | $28.22 | $27.61 | $28.17 | $26.37 | 1,132,473 |
| 2020-01-09 | $27.60 | $27.79 | $27.25 | $27.66 | $25.89 | 1,273,541 |
| 2020-01-08 | $26.97 | $27.78 | $26.89 | $27.54 | $25.78 | 1,180,636 |
| 2020-01-07 | $26.86 | $27.11 | $26.77 | $27.01 | $25.28 | 1,052,845 |
| 2020-01-06 | $27.11 | $27.14 | $26.63 | $26.96 | $25.24 | 1,725,934 |
| 2020-01-03 | $26.61 | $27.15 | $26.54 | $27.14 | $25.40 | 663,045 |
| 2020-01-02 | $26.89 | $26.89 | $26.38 | $26.77 | $25.06 | 1,103,469 |
| 2019-12-31 | $26.82 | $26.96 | $26.66 | $26.82 | $25.10 | 1,131,713 |
| 2019-12-30 | $26.69 | $26.90 | $26.64 | $26.88 | $25.16 | 520,857 |
| 2019-12-27 | $27.06 | $27.06 | $26.67 | $26.77 | $25.06 | 302,753 |
| 2019-12-26 | $26.79 | $27.04 | $26.78 | $26.94 | $25.22 | 223,169 |
| 2019-12-24 | $26.74 | $26.82 | $26.54 | $26.75 | $25.04 | 110,322 |
| 2019-12-23 | $26.80 | $26.94 | $26.56 | $26.74 | $25.03 | 367,721 |
| 2019-12-20 | $26.36 | $26.82 | $26.21 | $26.76 | $25.05 | 1,600,295 |
| 2019-12-19 | $26.56 | $26.60 | $26.11 | $26.18 | $24.51 | 1,583,549 |
| 2019-12-18 | $25.72 | $26.59 | $25.68 | $26.56 | $24.86 | 1,307,807 |
| 2019-12-17 | $25.54 | $25.69 | $25.47 | $25.62 | $23.98 | 810,512 |
| 2019-12-16 | $25.45 | $25.68 | $25.34 | $25.49 | $23.86 | 959,471 |
| 2019-12-13 | $25.28 | $25.44 | $25.15 | $25.42 | $23.79 | 766,214 |
| 2019-12-12 | $25.47 | $25.62 | $25.19 | $25.30 | $23.68 | 814,893 |
| 2019-12-11 | $25.34 | $25.55 | $25.19 | $25.50 | $23.87 | 658,539 |
| 2019-12-10 | $25.40 | $25.40 | $25.08 | $25.23 | $23.62 | 1,224,098 |
| 2019-12-09 | $25.25 | $25.62 | $25.18 | $25.46 | $23.83 | 743,332 |
| 2019-12-06 | $25.07 | $25.42 | $25.07 | $25.25 | $23.64 | 788,127 |
| 2019-12-05 | $24.86 | $25.12 | $24.75 | $25.01 | $23.41 | 888,263 |
| 2019-12-04 | $25.21 | $25.42 | $25.15 | $25.24 | $23.29 | 793,911 |
| 2019-12-03 | $24.81 | $25.30 | $24.74 | $25.19 | $23.24 | 1,148,946 |
| 2019-12-02 | $24.97 | $25.04 | $24.69 | $24.79 | $22.88 | 1,678,927 |
| 2019-11-29 | $25.24 | $25.38 | $24.97 | $24.98 | $23.05 | 303,036 |
| 2019-11-27 | $25.11 | $25.41 | $25.00 | $25.31 | $23.36 | 549,615 |
| 2019-11-26 | $25.01 | $25.21 | $24.94 | $25.11 | $23.17 | 1,093,276 |
| 2019-11-25 | $24.90 | $25.02 | $24.76 | $24.95 | $23.02 | 499,065 |
| 2019-11-22 | $24.89 | $24.99 | $24.74 | $24.85 | $22.93 | 398,625 |
| 2019-11-21 | $24.76 | $24.98 | $24.50 | $24.80 | $22.88 | 703,003 |
| 2019-11-20 | $25.27 | $25.47 | $24.59 | $24.82 | $22.90 | 1,078,987 |
| 2019-11-19 | $25.00 | $25.44 | $25.00 | $25.31 | $23.36 | 698,702 |
| 2019-11-18 | $25.10 | $25.27 | $24.80 | $24.94 | $23.01 | 728,094 |
| 2019-11-15 | $25.05 | $25.18 | $24.89 | $25.15 | $23.21 | 339,555 |
| 2019-11-14 | $24.96 | $25.00 | $24.76 | $24.99 | $23.06 | 482,892 |
| 2019-11-13 | $24.91 | $25.08 | $24.63 | $24.87 | $22.95 | 748,524 |
| 2019-11-12 | $25.14 | $25.22 | $24.72 | $24.87 | $22.95 | 1,202,137 |
| 2019-11-11 | $24.93 | $25.27 | $24.86 | $25.21 | $23.26 | 589,987 |
| 2019-11-08 | $25.05 | $25.38 | $24.93 | $25.02 | $23.09 | 645,448 |
| 2019-11-07 | $24.91 | $25.45 | $24.89 | $25.15 | $23.21 | 1,118,745 |
| 2019-11-06 | $25.07 | $25.33 | $24.75 | $24.88 | $22.96 | 1,510,706 |
| 2019-11-05 | $26.18 | $26.18 | $24.41 | $25.20 | $23.25 | 3,174,491 |
| 2019-11-04 | $26.65 | $26.75 | $26.38 | $26.58 | $24.53 | 924,787 |
| 2019-11-01 | $26.41 | $26.67 | $26.25 | $26.65 | $24.59 | 565,665 |
| 2019-10-31 | $26.55 | $26.61 | $26.14 | $26.31 | $24.28 | 603,274 |
| 2019-10-30 | $26.54 | $26.65 | $26.15 | $26.48 | $24.43 | 640,924 |
| 2019-10-29 | $26.49 | $26.96 | $26.47 | $26.50 | $24.45 | 657,623 |
| 2019-10-28 | $26.58 | $26.79 | $26.35 | $26.53 | $24.48 | 579,528 |
| 2019-10-25 | $26.55 | $26.81 | $26.38 | $26.57 | $24.52 | 455,414 |
| 2019-10-24 | $27.12 | $27.12 | $26.46 | $26.63 | $24.57 | 676,948 |
| 2019-10-23 | $26.86 | $27.10 | $26.66 | $26.99 | $24.91 | 552,830 |
| 2019-10-22 | $27.18 | $27.37 | $26.56 | $26.88 | $24.80 | 2,856,901 |
| 2019-10-21 | $27.23 | $27.40 | $26.98 | $27.00 | $24.91 | 1,670,443 |
| 2019-10-18 | $27.44 | $27.46 | $27.13 | $27.15 | $25.05 | 910,705 |
| 2019-10-17 | $27.28 | $27.52 | $27.06 | $27.50 | $25.38 | 1,312,589 |
| 2019-10-16 | $27.19 | $27.33 | $27.03 | $27.20 | $25.10 | 1,312,556 |
| 2019-10-15 | $27.62 | $27.62 | $27.19 | $27.20 | $25.10 | 756,721 |
| 2019-10-14 | $27.84 | $27.95 | $27.49 | $27.61 | $25.48 | 809,482 |
| 2019-10-11 | $27.64 | $27.97 | $27.55 | $27.85 | $25.70 | 505,236 |
| 2019-10-10 | $27.64 | $27.81 | $27.43 | $27.45 | $25.33 | 564,058 |
| 2019-10-09 | $27.51 | $27.83 | $27.48 | $27.65 | $25.51 | 427,523 |
| 2019-10-08 | $27.60 | $27.68 | $27.30 | $27.39 | $25.27 | 549,303 |
| 2019-10-07 | $28.11 | $28.28 | $27.59 | $27.75 | $25.61 | 979,069 |
| 2019-10-04 | $27.72 | $28.42 | $27.72 | $28.29 | $26.11 | 931,290 |
| 2019-10-03 | $27.51 | $27.88 | $27.39 | $27.70 | $25.56 | 1,014,048 |
| 2019-10-02 | $27.57 | $27.87 | $27.07 | $27.55 | $25.42 | 1,098,723 |
| 2019-10-01 | $27.79 | $28.03 | $27.69 | $27.76 | $25.62 | 1,099,335 |
| 2019-09-30 | $27.38 | $27.86 | $27.38 | $27.78 | $25.63 | 750,228 |
| 2019-09-27 | $27.79 | $27.91 | $27.11 | $27.33 | $25.22 | 594,138 |
| 2019-09-26 | $27.61 | $27.89 | $27.33 | $27.72 | $25.58 | 772,129 |
| 2019-09-25 | $27.36 | $27.83 | $27.07 | $27.53 | $25.40 | 880,757 |
| 2019-09-24 | $27.80 | $28.22 | $27.32 | $27.61 | $25.48 | 1,188,719 |
| 2019-09-23 | $28.04 | $28.05 | $27.27 | $27.61 | $25.48 | 1,121,734 |
| 2019-09-20 | $27.93 | $28.16 | $27.62 | $28.03 | $25.87 | 1,997,121 |
| 2019-09-19 | $26.80 | $27.94 | $26.80 | $27.78 | $25.63 | 1,036,143 |
| 2019-09-18 | $27.26 | $27.42 | $26.58 | $26.74 | $24.67 | 746,249 |
| 2019-09-17 | $27.75 | $28.18 | $27.14 | $27.23 | $25.13 | 1,178,921 |
| 2019-09-16 | $27.01 | $27.75 | $27.01 | $27.72 | $25.58 | 1,074,198 |
| 2019-09-13 | $27.29 | $27.33 | $26.75 | $27.07 | $24.98 | 1,991,103 |
| 2019-09-12 | $26.39 | $27.50 | $26.30 | $27.33 | $25.22 | 1,743,655 |
| 2019-09-11 | $25.75 | $26.27 | $25.58 | $26.25 | $24.22 | 1,065,808 |
| 2019-09-10 | $26.43 | $26.44 | $25.48 | $25.75 | $23.76 | 1,849,305 |
| 2019-09-09 | $27.28 | $27.33 | $26.49 | $26.65 | $24.59 | 1,330,783 |
| 2019-09-06 | $27.31 | $27.40 | $27.16 | $27.23 | $25.13 | 693,892 |
| 2019-09-05 | $27.27 | $27.50 | $26.82 | $27.22 | $25.12 | 960,424 |
| 2019-09-04 | $27.90 | $28.16 | $27.40 | $27.53 | $25.07 | 1,368,899 |
| 2019-09-03 | $27.45 | $27.94 | $27.40 | $27.86 | $25.37 | 1,288,304 |
| 2019-08-30 | $27.75 | $27.75 | $27.29 | $27.48 | $25.03 | 1,921,003 |
| 2019-08-29 | $27.91 | $27.91 | $27.56 | $27.75 | $25.27 | 865,930 |
| 2019-08-28 | $27.28 | $27.76 | $27.27 | $27.64 | $25.17 | 809,943 |
| 2019-08-27 | $27.70 | $27.81 | $27.14 | $27.29 | $24.85 | 873,293 |
| 2019-08-26 | $27.58 | $27.77 | $27.48 | $27.60 | $25.14 | 742,232 |
| 2019-08-23 | $27.87 | $28.20 | $27.25 | $27.32 | $24.88 | 701,888 |
| 2019-08-22 | $27.90 | $28.02 | $27.71 | $27.89 | $25.40 | 447,220 |
| 2019-08-21 | $28.05 | $28.31 | $27.78 | $27.94 | $25.45 | 553,530 |
| 2019-08-20 | $28.41 | $28.41 | $27.71 | $27.82 | $25.34 | 658,685 |
| 2019-08-19 | $27.55 | $28.37 | $27.41 | $28.32 | $25.79 | 897,173 |
| 2019-08-16 | $26.71 | $27.48 | $26.70 | $27.35 | $24.91 | 660,922 |
| 2019-08-15 | $26.86 | $27.13 | $26.59 | $26.65 | $24.27 | 756,493 |
| 2019-08-14 | $27.09 | $27.26 | $26.63 | $26.81 | $24.42 | 769,395 |
| 2019-08-13 | $27.40 | $27.80 | $27.33 | $27.58 | $25.12 | 600,776 |
| 2019-08-12 | $27.80 | $27.89 | $27.28 | $27.44 | $24.99 | 907,229 |
| 2019-08-09 | $28.14 | $28.25 | $27.67 | $27.86 | $25.37 | 462,528 |
| 2019-08-08 | $27.26 | $28.22 | $27.24 | $28.19 | $25.67 | 1,742,571 |
| 2019-08-07 | $26.70 | $27.27 | $25.91 | $27.12 | $24.70 | 1,870,439 |
| 2019-08-06 | $27.00 | $27.43 | $26.70 | $27.03 | $24.62 | 1,707,935 |
| 2019-08-05 | $26.53 | $26.60 | $25.83 | $26.05 | $23.72 | 1,370,030 |
| 2019-08-02 | $26.84 | $27.13 | $26.65 | $26.90 | $24.50 | 877,850 |
| 2019-08-01 | $27.27 | $27.49 | $26.78 | $26.89 | $24.49 | 1,092,028 |
| 2019-07-31 | $27.23 | $27.53 | $26.98 | $27.18 | $24.75 | 746,017 |
| 2019-07-30 | $27.00 | $27.26 | $26.91 | $27.23 | $24.80 | 487,384 |
| 2019-07-29 | $27.24 | $27.34 | $27.00 | $27.01 | $24.60 | 542,297 |
| 2019-07-26 | $27.06 | $27.21 | $27.02 | $27.15 | $24.73 | 448,896 |
| 2019-07-25 | $27.43 | $27.43 | $26.92 | $27.01 | $24.60 | 478,747 |
| 2019-07-24 | $27.07 | $27.45 | $26.95 | $27.40 | $24.95 | 789,759 |
| 2019-07-23 | $26.79 | $27.29 | $26.73 | $27.04 | $24.63 | 1,001,792 |
| 2019-07-22 | $26.22 | $26.88 | $26.10 | $26.71 | $24.33 | 1,315,007 |
| 2019-07-19 | $26.16 | $26.48 | $26.16 | $26.24 | $23.90 | 622,617 |
| 2019-07-18 | $26.54 | $26.59 | $26.19 | $26.21 | $23.87 | 554,691 |
| 2019-07-17 | $26.43 | $26.61 | $26.27 | $26.53 | $24.16 | 581,388 |
| 2019-07-16 | $26.33 | $26.58 | $26.20 | $26.37 | $24.02 | 523,040 |
| 2019-07-15 | $26.55 | $26.60 | $26.28 | $26.37 | $24.02 | 518,906 |
| 2019-07-12 | $25.99 | $26.64 | $25.95 | $26.57 | $24.20 | 896,575 |
| 2019-07-11 | $26.34 | $26.36 | $25.92 | $25.98 | $23.66 | 723,252 |
| 2019-07-10 | $26.40 | $26.56 | $26.25 | $26.26 | $23.92 | 580,883 |
| 2019-07-09 | $26.29 | $26.40 | $26.17 | $26.37 | $24.02 | 627,314 |
| 2019-07-08 | $26.20 | $26.35 | $26.05 | $26.33 | $23.98 | 605,608 |
| 2019-07-05 | $26.26 | $26.30 | $25.78 | $26.30 | $23.95 | 809,919 |
| 2019-07-03 | $26.12 | $26.57 | $26.05 | $26.49 | $24.12 | 970,300 |
| 2019-07-02 | $25.62 | $26.03 | $25.56 | $26.02 | $23.70 | 984,542 |
| 2019-07-01 | $25.98 | $26.00 | $25.46 | $25.69 | $23.40 | 835,185 |
| 2019-06-28 | $25.46 | $25.95 | $25.46 | $25.79 | $23.49 | 1,453,588 |
| 2019-06-27 | $25.71 | $25.88 | $25.39 | $25.49 | $23.21 | 1,674,283 |
| 2019-06-26 | $25.95 | $26.03 | $25.56 | $25.62 | $23.33 | 1,910,425 |
| 2019-06-25 | $26.85 | $26.95 | $25.87 | $25.87 | $23.56 | 1,835,200 |
| 2019-06-24 | $26.73 | $26.96 | $26.52 | $26.84 | $24.44 | 1,846,188 |
| 2019-06-21 | $26.43 | $26.59 | $26.15 | $26.50 | $24.13 | 1,251,080 |
| 2019-06-20 | $26.56 | $26.62 | $26.19 | $26.49 | $24.12 | 1,656,402 |
| 2019-06-19 | $26.15 | $26.56 | $25.94 | $26.42 | $24.06 | 1,249,091 |
| 2019-06-18 | $26.02 | $26.21 | $25.75 | $26.13 | $23.80 | 2,504,468 |
| 2019-06-17 | $24.76 | $25.99 | $24.73 | $25.87 | $23.56 | 2,506,207 |
| 2019-06-14 | $25.19 | $25.19 | $24.70 | $24.70 | $22.49 | 2,271,635 |
| 2019-06-13 | $25.73 | $25.95 | $25.14 | $25.15 | $22.90 | 1,694,701 |
| 2019-06-12 | $25.60 | $25.83 | $25.50 | $25.63 | $23.34 | 967,429 |
| 2019-06-11 | $26.05 | $26.17 | $25.44 | $25.54 | $23.26 | 742,265 |
| 2019-06-10 | $25.87 | $26.26 | $25.87 | $26.03 | $23.71 | 1,028,976 |
| 2019-06-07 | $25.49 | $25.88 | $25.48 | $25.83 | $23.52 | 1,430,267 |
| 2019-06-06 | $25.06 | $25.38 | $25.03 | $25.34 | $23.08 | 1,450,843 |
| 2019-06-05 | $24.99 | $25.03 | $24.77 | $24.99 | $22.44 | 919,166 |
| 2019-06-04 | $24.73 | $24.90 | $24.44 | $24.83 | $22.30 | 2,390,662 |
| 2019-06-03 | $24.68 | $24.79 | $24.40 | $24.62 | $22.11 | 773,195 |
| 2019-05-31 | $24.68 | $25.09 | $24.53 | $24.65 | $22.13 | 2,266,556 |
| 2019-05-30 | $24.87 | $24.99 | $24.75 | $24.87 | $22.33 | 609,449 |
| 2019-05-29 | $24.88 | $24.92 | $24.62 | $24.78 | $22.25 | 845,400 |
| 2019-05-28 | $25.15 | $25.43 | $24.91 | $24.95 | $22.40 | 1,188,663 |
| 2019-05-24 | $25.20 | $25.26 | $25.06 | $25.09 | $22.53 | 446,937 |
| 2019-05-23 | $25.17 | $25.22 | $24.90 | $25.06 | $22.50 | 896,827 |
| 2019-05-22 | $25.22 | $25.50 | $25.13 | $25.26 | $22.68 | 1,251,448 |
| 2019-05-21 | $25.25 | $25.39 | $25.18 | $25.22 | $22.65 | 636,593 |
| 2019-05-20 | $25.32 | $25.41 | $25.07 | $25.15 | $22.58 | 949,604 |
| 2019-05-17 | $25.52 | $25.61 | $25.33 | $25.50 | $22.90 | 557,097 |
| 2019-05-16 | $25.52 | $25.87 | $25.46 | $25.58 | $22.97 | 1,047,311 |
| 2019-05-15 | $24.80 | $25.62 | $24.71 | $25.49 | $22.89 | 1,162,262 |
| 2019-05-14 | $24.83 | $25.00 | $24.72 | $24.88 | $22.34 | 972,201 |
| 2019-05-13 | $24.87 | $24.89 | $24.62 | $24.75 | $22.22 | 830,923 |
| 2019-05-10 | $24.87 | $25.09 | $24.82 | $25.03 | $22.48 | 909,067 |
| 2019-05-09 | $24.71 | $25.00 | $24.19 | $24.99 | $22.44 | 1,182,339 |
| 2019-05-08 | $25.05 | $25.93 | $24.70 | $24.71 | $22.19 | 2,731,663 |
| 2019-05-07 | $23.87 | $24.01 | $23.53 | $24.00 | $21.55 | 1,295,053 |
| 2019-05-06 | $23.67 | $24.06 | $23.61 | $23.97 | $21.52 | 613,012 |
| 2019-05-03 | $23.60 | $24.00 | $23.57 | $23.90 | $21.46 | 1,592,558 |
| 2019-05-02 | $23.62 | $23.81 | $23.23 | $23.45 | $21.06 | 801,727 |
| 2019-05-01 | $23.92 | $24.00 | $23.56 | $23.58 | $21.17 | 595,914 |
| 2019-04-30 | $23.95 | $24.01 | $23.81 | $23.83 | $21.40 | 684,113 |
| 2019-04-29 | $24.23 | $24.29 | $24.00 | $24.01 | $21.56 | 379,325 |
| 2019-04-26 | $23.96 | $24.24 | $23.88 | $24.16 | $21.69 | 879,236 |
| 2019-04-25 | $23.78 | $24.01 | $23.55 | $23.93 | $21.49 | 1,098,124 |
| 2019-04-24 | $23.79 | $24.17 | $23.79 | $23.88 | $21.44 | 591,962 |
| 2019-04-23 | $23.42 | $24.08 | $23.40 | $23.86 | $21.43 | 754,096 |
| 2019-04-22 | $23.60 | $23.66 | $23.14 | $23.30 | $20.92 | 741,235 |
| 2019-04-18 | $23.82 | $23.86 | $23.61 | $23.65 | $21.24 | 386,520 |
| 2019-04-17 | $24.01 | $24.01 | $23.70 | $23.81 | $21.38 | 649,073 |
| 2019-04-16 | $23.92 | $23.94 | $23.70 | $23.92 | $21.48 | 531,164 |
| 2019-04-15 | $23.95 | $24.04 | $23.79 | $23.93 | $21.49 | 362,693 |
| 2019-04-12 | $24.05 | $24.05 | $23.69 | $23.97 | $21.52 | 497,462 |
| 2019-04-11 | $23.96 | $24.10 | $23.78 | $23.94 | $21.50 | 408,128 |
| 2019-04-10 | $23.95 | $24.14 | $23.82 | $23.95 | $21.51 | 639,286 |
| 2019-04-09 | $23.81 | $23.90 | $23.71 | $23.84 | $21.41 | 655,801 |
| 2019-04-08 | $23.76 | $23.87 | $23.69 | $23.82 | $21.39 | 1,279,885 |
| 2019-04-05 | $23.89 | $24.03 | $23.70 | $23.77 | $21.34 | 732,283 |
| 2019-04-04 | $23.88 | $23.98 | $23.74 | $23.93 | $21.49 | 661,777 |
| 2019-04-03 | $23.91 | $23.98 | $23.78 | $23.88 | $21.44 | 608,396 |
| 2019-04-02 | $23.88 | $23.90 | $23.61 | $23.86 | $21.43 | 930,189 |
| 2019-04-01 | $23.56 | $23.76 | $23.39 | $23.76 | $21.34 | 1,048,225 |
| 2019-03-29 | $23.10 | $23.48 | $23.00 | $23.40 | $21.01 | 1,318,163 |
| 2019-03-28 | $23.13 | $23.35 | $22.98 | $23.03 | $20.68 | 1,127,497 |
| 2019-03-27 | $23.20 | $23.25 | $22.78 | $23.06 | $20.71 | 1,172,989 |
| 2019-03-26 | $22.56 | $23.23 | $22.50 | $23.21 | $20.84 | 2,136,701 |
| 2019-03-25 | $22.37 | $22.58 | $22.17 | $22.44 | $20.15 | 576,091 |
| 2019-03-22 | $23.03 | $23.14 | $22.41 | $22.42 | $20.13 | 599,335 |
| 2019-03-21 | $22.52 | $23.06 | $22.35 | $23.06 | $20.71 | 869,665 |
| 2019-03-20 | $22.53 | $22.72 | $22.36 | $22.50 | $20.20 | 918,363 |
| 2019-03-19 | $22.44 | $22.72 | $22.33 | $22.59 | $20.28 | 1,282,795 |
| 2019-03-18 | $22.50 | $22.55 | $22.24 | $22.39 | $20.11 | 1,186,693 |
| 2019-03-15 | $22.39 | $22.68 | $22.17 | $22.58 | $20.28 | 1,878,518 |
| 2019-03-14 | $22.12 | $22.36 | $22.03 | $22.32 | $20.04 | 2,065,181 |
| 2019-03-13 | $22.22 | $22.36 | $22.00 | $22.10 | $19.84 | 1,375,729 |
| 2019-03-12 | $22.33 | $22.36 | $22.10 | $22.20 | $19.93 | 1,481,033 |
| 2019-03-11 | $22.00 | $22.34 | $21.98 | $22.25 | $19.98 | 2,074,061 |
| 2019-03-08 | $22.11 | $22.28 | $21.91 | $21.93 | $19.69 | 1,281,590 |
| 2019-03-07 | $22.59 | $22.67 | $22.22 | $22.29 | $20.02 | 1,090,106 |
| 2019-03-06 | $22.88 | $22.93 | $22.71 | $22.83 | $20.17 | 1,616,234 |
| 2019-03-05 | $22.79 | $22.91 | $22.63 | $22.87 | $20.21 | 1,214,972 |
| 2019-03-04 | $22.84 | $22.98 | $22.55 | $22.85 | $20.19 | 1,390,936 |
| 2019-03-01 | $22.49 | $22.78 | $22.44 | $22.71 | $20.07 | 1,520,880 |
| 2019-02-28 | $22.22 | $22.58 | $21.80 | $22.44 | $19.83 | 2,072,750 |
| 2019-02-27 | $22.22 | $22.90 | $22.09 | $22.13 | $19.56 | 2,166,945 |
| 2019-02-26 | $21.61 | $22.05 | $21.50 | $21.84 | $19.30 | 2,066,780 |
| 2019-02-25 | $21.46 | $21.66 | $21.23 | $21.55 | $19.04 | 907,856 |
| 2019-02-22 | $21.12 | $21.45 | $21.11 | $21.39 | $18.90 | 539,648 |
| 2019-02-21 | $21.28 | $21.33 | $21.07 | $21.14 | $18.68 | 579,570 |
| 2019-02-20 | $21.37 | $21.61 | $21.36 | $21.41 | $18.92 | 737,352 |
| 2019-02-19 | $21.37 | $21.51 | $21.24 | $21.44 | $18.95 | 666,117 |
| 2019-02-15 | $21.14 | $21.45 | $21.05 | $21.38 | $18.89 | 728,454 |
| 2019-02-14 | $20.86 | $21.16 | $20.82 | $21.00 | $18.56 | 975,437 |
| 2019-02-13 | $20.83 | $20.99 | $20.66 | $20.94 | $18.50 | 729,413 |
| 2019-02-12 | $20.91 | $21.08 | $20.82 | $20.86 | $18.43 | 830,358 |
| 2019-02-11 | $20.90 | $20.97 | $20.79 | $20.87 | $18.44 | 470,550 |
| 2019-02-08 | $20.87 | $21.11 | $20.73 | $20.89 | $18.46 | 510,627 |
| 2019-02-07 | $20.73 | $21.00 | $20.49 | $20.96 | $18.52 | 590,947 |
| 2019-02-06 | $21.02 | $21.13 | $20.77 | $20.79 | $18.37 | 632,055 |
| 2019-02-05 | $21.27 | $21.33 | $20.97 | $21.05 | $18.60 | 788,498 |
| 2019-02-04 | $20.89 | $21.29 | $20.76 | $21.25 | $18.78 | 726,443 |
| 2019-02-01 | $20.80 | $21.01 | $20.33 | $20.98 | $18.54 | 1,283,898 |
| 2019-01-31 | $20.33 | $20.93 | $20.30 | $20.75 | $18.34 | 899,291 |
| 2019-01-30 | $20.92 | $20.98 | $20.71 | $20.81 | $18.39 | 570,554 |
| 2019-01-29 | $20.69 | $21.00 | $20.64 | $20.92 | $18.49 | 700,148 |
| 2019-01-28 | $20.42 | $20.76 | $20.35 | $20.66 | $18.26 | 537,263 |
| 2019-01-25 | $20.45 | $20.61 | $20.35 | $20.53 | $18.14 | 452,701 |
| 2019-01-24 | $20.46 | $20.54 | $20.26 | $20.39 | $18.02 | 294,822 |
| 2019-01-23 | $20.28 | $20.53 | $20.14 | $20.53 | $18.14 | 778,209 |
| 2019-01-22 | $20.52 | $20.62 | $20.07 | $20.24 | $17.89 | 522,817 |
| 2019-01-18 | $20.49 | $20.56 | $20.34 | $20.52 | $18.13 | 537,260 |
| 2019-01-17 | $20.35 | $20.51 | $20.16 | $20.45 | $18.07 | 665,278 |
| 2019-01-16 | $20.25 | $20.47 | $20.25 | $20.44 | $18.06 | 495,194 |
| 2019-01-15 | $20.43 | $20.57 | $20.15 | $20.25 | $17.89 | 678,902 |
| 2019-01-14 | $20.25 | $20.43 | $20.09 | $20.36 | $17.99 | 616,144 |
| 2019-01-11 | $20.15 | $20.41 | $20.03 | $20.30 | $17.94 | 593,995 |
| 2019-01-10 | $19.85 | $20.33 | $19.75 | $20.13 | $17.79 | 826,573 |
| 2019-01-09 | $19.35 | $20.02 | $19.19 | $19.90 | $17.59 | 1,228,339 |
| 2019-01-08 | $18.56 | $19.42 | $18.53 | $19.34 | $17.09 | 846,458 |
| 2019-01-07 | $18.75 | $18.86 | $18.33 | $18.37 | $16.23 | 1,383,434 |
| 2019-01-04 | $18.49 | $18.89 | $18.43 | $18.70 | $16.53 | 1,126,857 |
| 2019-01-03 | $18.10 | $18.59 | $18.02 | $18.30 | $16.17 | 1,200,432 |
| 2019-01-02 | $17.87 | $18.32 | $17.46 | $18.13 | $16.02 | 1,192,850 |
| 2018-12-31 | $18.11 | $18.23 | $17.37 | $18.12 | $16.01 | 1,341,666 |
| 2018-12-28 | $17.70 | $18.10 | $17.60 | $18.02 | $15.92 | 2,068,493 |
| 2018-12-27 | $17.81 | $17.81 | $17.30 | $17.62 | $15.57 | 1,673,049 |
| 2018-12-26 | $16.98 | $18.07 | $16.82 | $18.06 | $15.96 | 1,315,158 |
| 2018-12-24 | $17.57 | $17.62 | $16.81 | $16.82 | $14.86 | 678,607 |
| 2018-12-21 | $17.97 | $18.29 | $17.57 | $17.65 | $15.60 | 1,968,992 |
| 2018-12-20 | $18.11 | $18.21 | $17.62 | $17.95 | $15.86 | 1,265,980 |
| 2018-12-19 | $18.46 | $18.68 | $18.04 | $18.17 | $16.06 | 1,870,494 |
| 2018-12-18 | $18.25 | $18.68 | $18.25 | $18.40 | $16.26 | 1,217,962 |
| 2018-12-17 | $19.43 | $19.56 | $18.13 | $18.20 | $16.08 | 1,680,881 |
| 2018-12-14 | $19.51 | $19.77 | $19.19 | $19.35 | $17.10 | 1,277,861 |
| 2018-12-13 | $19.54 | $19.91 | $19.53 | $19.62 | $17.34 | 1,061,902 |
| 2018-12-12 | $19.90 | $19.95 | $19.56 | $19.56 | $17.29 | 1,493,227 |
| 2018-12-11 | $20.09 | $20.16 | $19.74 | $19.75 | $17.45 | 2,236,266 |
| 2018-12-10 | $20.67 | $20.84 | $19.88 | $19.91 | $17.59 | 1,446,904 |
| 2018-12-07 | $21.19 | $21.29 | $20.67 | $20.76 | $18.35 | 714,110 |
| 2018-12-06 | $20.06 | $21.03 | $19.95 | $20.98 | $18.54 | 1,198,585 |
| 2018-12-04 | $20.99 | $21.15 | $20.38 | $20.52 | $17.83 | 1,044,708 |
| 2018-12-03 | $21.00 | $21.14 | $20.70 | $21.06 | $18.30 | 683,026 |
| 2018-11-30 | $20.80 | $20.96 | $20.60 | $20.78 | $18.05 | 816,518 |
| 2018-11-29 | $20.75 | $20.95 | $20.49 | $20.84 | $18.11 | 747,503 |
| 2018-11-28 | $20.50 | $20.88 | $20.50 | $20.79 | $18.06 | 425,648 |
| 2018-11-27 | $20.52 | $20.69 | $20.19 | $20.49 | $17.80 | 1,260,570 |
| 2018-11-26 | $20.68 | $20.74 | $20.42 | $20.61 | $17.91 | 384,645 |
| 2018-11-23 | $20.51 | $20.74 | $20.36 | $20.50 | $17.81 | 181,929 |
| 2018-11-21 | $20.44 | $20.86 | $20.22 | $20.56 | $17.86 | 921,713 |
| 2018-11-20 | $21.04 | $21.18 | $20.39 | $20.43 | $17.75 | 1,115,638 |
| 2018-11-19 | $20.97 | $21.34 | $20.96 | $21.13 | $18.36 | 1,016,364 |
| 2018-11-16 | $20.79 | $21.39 | $20.65 | $21.26 | $18.47 | 669,288 |
| 2018-11-15 | $20.50 | $21.20 | $20.16 | $20.87 | $18.13 | 1,627,273 |
| 2018-11-14 | $20.99 | $21.01 | $20.51 | $20.69 | $17.98 | 1,062,104 |
| 2018-11-13 | $20.61 | $21.02 | $20.58 | $20.88 | $18.14 | 1,500,792 |
| 2018-11-12 | $20.78 | $20.90 | $20.53 | $20.56 | $17.86 | 540,048 |
| 2018-11-09 | $20.82 | $21.12 | $20.65 | $20.79 | $18.06 | 682,209 |
| 2018-11-08 | $21.30 | $21.31 | $20.26 | $20.86 | $18.12 | 1,691,128 |
| 2018-11-07 | $20.29 | $21.54 | $20.04 | $21.45 | $18.64 | 3,204,132 |
| 2018-11-06 | $19.51 | $21.14 | $19.51 | $20.11 | $17.47 | 4,243,868 |
| 2018-11-05 | $18.02 | $18.31 | $17.93 | $18.21 | $15.82 | 961,536 |
| 2018-11-02 | $18.15 | $18.22 | $17.81 | $18.00 | $15.64 | 962,624 |
| 2018-11-01 | $17.81 | $18.31 | $17.63 | $18.06 | $15.69 | 1,077,805 |
| 2018-10-31 | $17.90 | $18.14 | $17.70 | $17.72 | $15.39 | 1,623,765 |
| 2018-10-30 | $17.75 | $18.22 | $17.70 | $17.85 | $15.51 | 931,505 |
| 2018-10-29 | $17.64 | $18.29 | $17.56 | $17.76 | $15.43 | 697,957 |
| 2018-10-26 | $18.29 | $18.34 | $17.27 | $17.52 | $15.22 | 1,351,088 |
| 2018-10-25 | $17.95 | $18.45 | $17.85 | $18.42 | $16.00 | 786,538 |
| 2018-10-24 | $18.41 | $18.50 | $17.87 | $17.90 | $15.55 | 1,039,051 |
| 2018-10-23 | $18.40 | $18.49 | $18.18 | $18.40 | $15.99 | 893,962 |
| 2018-10-22 | $18.88 | $18.95 | $18.54 | $18.55 | $16.12 | 357,728 |
| 2018-10-19 | $18.35 | $18.91 | $18.35 | $18.84 | $16.37 | 754,165 |
| 2018-10-18 | $18.52 | $18.72 | $18.28 | $18.37 | $15.96 | 802,227 |
| 2018-10-17 | $18.77 | $18.79 | $18.45 | $18.52 | $16.09 | 580,882 |
| 2018-10-16 | $18.19 | $18.86 | $18.11 | $18.76 | $16.30 | 636,451 |
| 2018-10-15 | $17.68 | $18.29 | $17.62 | $18.10 | $15.72 | 906,374 |
| 2018-10-12 | $18.40 | $18.41 | $17.51 | $17.67 | $15.35 | 1,275,563 |
| 2018-10-11 | $18.49 | $18.65 | $18.25 | $18.26 | $15.86 | 1,554,589 |
| 2018-10-10 | $19.16 | $19.30 | $18.50 | $18.50 | $16.07 | 720,568 |
| 2018-10-09 | $19.33 | $19.38 | $19.14 | $19.20 | $16.68 | 473,400 |
| 2018-10-08 | $19.31 | $19.49 | $19.25 | $19.37 | $16.83 | 560,346 |
| 2018-10-05 | $19.32 | $19.56 | $19.29 | $19.29 | $16.76 | 735,757 |
| 2018-10-04 | $19.44 | $19.48 | $19.17 | $19.27 | $16.74 | 606,749 |
| 2018-10-03 | $19.96 | $20.08 | $19.44 | $19.53 | $16.97 | 1,011,682 |
| 2018-10-02 | $19.92 | $20.11 | $19.83 | $19.91 | $17.30 | 467,573 |
| 2018-10-01 | $20.01 | $20.07 | $19.82 | $19.91 | $17.30 | 975,827 |
| 2018-09-28 | $19.61 | $20.03 | $19.61 | $19.95 | $17.33 | 740,580 |
| 2018-09-27 | $19.39 | $19.76 | $19.36 | $19.70 | $17.12 | 674,309 |
| 2018-09-26 | $19.57 | $19.66 | $19.33 | $19.33 | $16.79 | 487,990 |
| 2018-09-25 | $19.70 | $19.77 | $19.51 | $19.61 | $17.04 | 500,986 |
| 2018-09-24 | $19.98 | $19.98 | $19.37 | $19.70 | $17.12 | 941,600 |
| 2018-09-21 | $20.17 | $20.28 | $19.92 | $19.98 | $17.36 | 1,180,952 |
| 2018-09-20 | $19.85 | $20.18 | $19.77 | $20.17 | $17.52 | 638,140 |
| 2018-09-19 | $20.08 | $20.15 | $19.75 | $19.80 | $17.20 | 581,838 |
| 2018-09-18 | $20.04 | $20.12 | $19.94 | $20.09 | $17.45 | 686,951 |
| 2018-09-17 | $20.07 | $20.31 | $19.90 | $20.03 | $17.40 | 869,163 |
| 2018-09-14 | $20.11 | $20.15 | $19.82 | $20.08 | $17.45 | 1,286,270 |
| 2018-09-13 | $20.03 | $20.33 | $19.92 | $20.13 | $17.49 | 1,214,663 |
| 2018-09-12 | $19.95 | $20.06 | $19.82 | $20.00 | $17.38 | 643,252 |
| 2018-09-11 | $20.32 | $20.48 | $19.88 | $19.90 | $17.29 | 1,373,122 |
| 2018-09-10 | $20.20 | $20.59 | $20.20 | $20.34 | $17.67 | 994,908 |
| 2018-09-07 | $20.00 | $20.17 | $19.91 | $20.13 | $17.49 | 817,273 |
| 2018-09-06 | $19.78 | $20.07 | $19.78 | $20.00 | $17.38 | 1,034,521 |
| 2018-09-05 | $19.84 | $20.17 | $19.68 | $20.12 | $17.17 | 900,964 |
| 2018-09-04 | $19.85 | $19.88 | $19.58 | $19.85 | $16.94 | 706,100 |
| 2018-08-31 | $19.80 | $19.99 | $19.80 | $19.87 | $16.96 | 714,111 |
| 2018-08-30 | $20.16 | $20.16 | $19.82 | $19.83 | $16.92 | 466,294 |
| 2018-08-29 | $20.10 | $20.16 | $20.01 | $20.11 | $17.16 | 464,990 |
| 2018-08-28 | $19.83 | $20.15 | $19.81 | $20.10 | $17.15 | 678,937 |
| 2018-08-27 | $19.98 | $20.11 | $19.85 | $19.89 | $16.97 | 881,055 |
| 2018-08-24 | $19.71 | $19.91 | $19.65 | $19.88 | $16.97 | 931,816 |
| 2018-08-23 | $19.67 | $19.79 | $19.55 | $19.61 | $16.74 | 638,307 |
| 2018-08-22 | $19.56 | $19.76 | $19.51 | $19.72 | $16.83 | 721,666 |
| 2018-08-21 | $19.82 | $19.83 | $19.47 | $19.55 | $16.68 | 725,034 |
| 2018-08-20 | $19.32 | $19.84 | $19.30 | $19.72 | $16.83 | 1,298,404 |
| 2018-08-17 | $18.91 | $19.37 | $18.90 | $19.33 | $16.50 | 1,100,725 |
| 2018-08-16 | $18.77 | $19.01 | $18.74 | $18.95 | $16.17 | 1,313,216 |
| 2018-08-15 | $18.67 | $18.79 | $18.64 | $18.76 | $16.01 | 1,090,845 |
| 2018-08-14 | $18.65 | $18.84 | $18.65 | $18.73 | $15.98 | 1,046,614 |
| 2018-08-13 | $18.82 | $18.95 | $18.63 | $18.64 | $15.91 | 1,045,312 |
| 2018-08-10 | $18.56 | $18.95 | $18.56 | $18.83 | $16.07 | 1,228,098 |
| 2018-08-09 | $19.40 | $19.47 | $18.33 | $18.78 | $16.03 | 6,133,222 |
| 2018-08-08 | $21.08 | $21.08 | $20.72 | $20.73 | $17.69 | 538,052 |
| 2018-08-07 | $20.96 | $21.01 | $20.82 | $21.00 | $17.92 | 454,219 |
| 2018-08-06 | $20.77 | $20.96 | $20.69 | $20.95 | $17.88 | 558,486 |
| 2018-08-03 | $20.70 | $20.93 | $20.58 | $20.77 | $17.73 | 391,271 |
| 2018-08-02 | $20.94 | $21.10 | $20.65 | $20.69 | $17.66 | 519,413 |
| 2018-08-01 | $21.14 | $21.14 | $20.78 | $20.98 | $17.90 | 715,844 |
| 2018-07-31 | $20.89 | $21.43 | $20.86 | $21.25 | $18.14 | 1,656,834 |
| 2018-07-30 | $20.82 | $20.98 | $20.71 | $20.80 | $17.75 | 1,893,091 |
| 2018-07-27 | $21.10 | $21.14 | $20.81 | $20.84 | $17.79 | 471,234 |
| 2018-07-26 | $20.82 | $21.13 | $20.59 | $21.00 | $17.92 | 828,734 |
| 2018-07-25 | $21.04 | $21.25 | $20.79 | $20.82 | $17.77 | 721,446 |
| 2018-07-24 | $21.25 | $21.25 | $20.97 | $21.06 | $17.97 | 810,340 |
| 2018-07-23 | $20.94 | $21.20 | $20.83 | $21.15 | $18.05 | 609,513 |
| 2018-07-20 | $21.10 | $21.11 | $20.89 | $20.97 | $17.90 | 942,044 |
| 2018-07-19 | $21.18 | $21.22 | $20.99 | $21.12 | $18.02 | 780,699 |
| 2018-07-18 | $21.48 | $21.55 | $21.12 | $21.14 | $18.04 | 649,893 |
| 2018-07-17 | $21.32 | $21.59 | $21.31 | $21.56 | $18.40 | 1,208,221 |
| 2018-07-16 | $21.25 | $21.42 | $21.14 | $21.41 | $18.27 | 860,457 |
| 2018-07-13 | $21.07 | $21.25 | $20.98 | $21.23 | $18.12 | 1,733,367 |
| 2018-07-12 | $20.92 | $21.00 | $20.65 | $20.97 | $17.90 | 1,010,452 |
| 2018-07-11 | $20.93 | $21.22 | $20.79 | $20.95 | $17.88 | 1,438,679 |
| 2018-07-10 | $20.82 | $21.00 | $20.73 | $20.95 | $17.88 | 1,159,400 |
| 2018-07-09 | $20.77 | $20.86 | $20.58 | $20.81 | $17.76 | 2,447,516 |
| 2018-07-06 | $20.08 | $20.86 | $20.00 | $20.75 | $17.71 | 2,125,708 |
| 2018-07-05 | $19.58 | $20.01 | $19.47 | $20.01 | $17.08 | 2,664,380 |
| 2018-07-03 | $19.51 | $19.83 | $19.51 | $19.55 | $16.68 | 466,992 |
| 2018-07-02 | $19.40 | $19.55 | $19.30 | $19.54 | $16.68 | 633,041 |
| 2018-06-29 | $19.50 | $19.62 | $19.29 | $19.45 | $16.60 | 1,168,693 |
| 2018-06-28 | $19.30 | $19.55 | $19.05 | $19.55 | $16.68 | 1,560,190 |
| 2018-06-27 | $19.55 | $19.58 | $19.23 | $19.30 | $16.47 | 991,433 |
| 2018-06-26 | $19.47 | $19.55 | $19.30 | $19.51 | $16.65 | 1,519,410 |
| 2018-06-25 | $19.61 | $19.78 | $19.35 | $19.44 | $16.59 | 897,821 |
| 2018-06-22 | $19.72 | $19.86 | $19.55 | $19.61 | $16.74 | 2,128,929 |
| 2018-06-21 | $19.95 | $19.98 | $19.76 | $19.87 | $16.96 | 515,236 |
| 2018-06-20 | $19.72 | $19.96 | $19.62 | $19.95 | $17.03 | 492,119 |
| 2018-06-19 | $19.68 | $19.72 | $19.57 | $19.67 | $16.79 | 958,158 |
| 2018-06-18 | $19.63 | $19.74 | $19.58 | $19.70 | $16.81 | 498,446 |
| 2018-06-15 | $19.81 | $20.03 | $19.58 | $19.65 | $16.77 | 874,522 |
| 2018-06-14 | $19.81 | $19.90 | $19.68 | $19.85 | $16.94 | 564,781 |
| 2018-06-13 | $20.03 | $20.07 | $19.62 | $19.76 | $16.86 | 537,104 |
| 2018-06-12 | $19.96 | $20.02 | $19.92 | $20.01 | $17.08 | 1,000,369 |
| 2018-06-11 | $19.99 | $20.04 | $19.87 | $19.94 | $17.02 | 336,230 |
| 2018-06-08 | $19.82 | $20.13 | $19.73 | $20.00 | $17.07 | 904,712 |
| 2018-06-07 | $19.68 | $19.95 | $19.58 | $19.82 | $16.91 | 987,495 |
| 2018-06-06 | $20.03 | $20.11 | $19.78 | $20.03 | $16.79 | 1,832,060 |
| 2018-06-05 | $19.92 | $20.00 | $19.81 | $20.00 | $16.76 | 944,456 |
| 2018-06-04 | $19.90 | $20.12 | $19.90 | $19.94 | $16.71 | 503,787 |
| 2018-06-01 | $19.75 | $20.09 | $19.64 | $19.90 | $16.68 | 711,349 |
| 2018-05-31 | $19.74 | $19.89 | $19.61 | $19.84 | $16.63 | 2,272,400 |
| 2018-05-30 | $19.52 | $19.95 | $19.46 | $19.84 | $16.63 | 664,309 |
| 2018-05-29 | $19.59 | $19.61 | $19.40 | $19.52 | $16.36 | 701,067 |
| 2018-05-25 | $19.53 | $19.66 | $19.42 | $19.64 | $16.46 | 397,405 |
| 2018-05-24 | $19.57 | $19.60 | $19.39 | $19.50 | $16.34 | 439,959 |
| 2018-05-23 | $19.60 | $19.79 | $19.49 | $19.55 | $16.39 | 786,789 |
| 2018-05-22 | $19.77 | $19.81 | $19.61 | $19.69 | $16.50 | 925,126 |
| 2018-05-21 | $19.86 | $19.89 | $19.65 | $19.83 | $16.62 | 567,470 |
| 2018-05-18 | $19.90 | $19.92 | $19.64 | $19.78 | $16.58 | 508,146 |
| 2018-05-17 | $20.00 | $20.08 | $19.67 | $19.84 | $16.63 | 682,233 |
| 2018-05-16 | $20.03 | $20.19 | $19.89 | $19.91 | $16.69 | 576,362 |
| 2018-05-15 | $19.79 | $19.98 | $19.68 | $19.98 | $16.75 | 996,619 |
| 2018-05-14 | $19.92 | $20.00 | $19.73 | $19.90 | $16.68 | 403,104 |
| 2018-05-11 | $19.98 | $20.06 | $19.84 | $19.95 | $16.72 | 752,281 |
| 2018-05-10 | $19.83 | $19.97 | $19.63 | $19.95 | $16.72 | 701,759 |
| 2018-05-09 | $19.75 | $19.81 | $19.51 | $19.74 | $16.55 | 1,283,384 |
| 2018-05-08 | $19.71 | $19.79 | $19.51 | $19.67 | $16.49 | 1,221,448 |
| 2018-05-07 | $19.62 | $19.75 | $19.45 | $19.71 | $16.52 | 774,710 |
| 2018-05-04 | $19.38 | $19.85 | $19.38 | $19.63 | $16.45 | 1,031,067 |
| 2018-05-03 | $19.68 | $19.86 | $18.95 | $19.38 | $16.24 | 1,026,443 |
| 2018-05-02 | $18.90 | $19.26 | $18.83 | $19.10 | $16.01 | 1,410,597 |
| 2018-05-01 | $18.76 | $18.97 | $18.67 | $18.95 | $15.88 | 1,062,143 |
| 2018-04-30 | $18.45 | $18.75 | $18.41 | $18.75 | $15.72 | 1,076,570 |
| 2018-04-27 | $18.57 | $18.74 | $18.46 | $18.48 | $15.49 | 548,908 |
| 2018-04-26 | $18.48 | $18.66 | $18.27 | $18.60 | $15.59 | 443,938 |
| 2018-04-25 | $18.09 | $18.48 | $18.06 | $18.37 | $15.40 | 726,685 |
| 2018-04-24 | $18.21 | $18.30 | $18.00 | $18.15 | $15.21 | 718,152 |
| 2018-04-23 | $18.14 | $18.47 | $18.00 | $18.11 | $15.18 | 1,096,395 |
| 2018-04-20 | $18.76 | $18.77 | $18.12 | $18.22 | $15.27 | 855,766 |
| 2018-04-19 | $18.62 | $18.81 | $18.58 | $18.77 | $15.73 | 753,017 |
| 2018-04-18 | $18.72 | $18.94 | $18.56 | $18.66 | $15.64 | 726,472 |
| 2018-04-17 | $18.70 | $18.95 | $18.46 | $18.64 | $15.62 | 870,798 |
| 2018-04-16 | $18.58 | $18.75 | $18.40 | $18.67 | $15.65 | 1,443,053 |
| 2018-04-13 | $18.56 | $18.69 | $18.29 | $18.48 | $15.49 | 1,537,437 |
| 2018-04-12 | $18.85 | $18.87 | $18.24 | $18.48 | $15.49 | 1,238,991 |
| 2018-04-11 | $18.47 | $18.85 | $18.47 | $18.82 | $15.77 | 1,299,418 |
| 2018-04-10 | $18.64 | $18.82 | $18.41 | $18.51 | $15.52 | 1,373,169 |
| 2018-04-09 | $18.59 | $18.71 | $18.48 | $18.51 | $15.52 | 1,029,979 |
| 2018-04-06 | $18.55 | $18.75 | $18.22 | $18.47 | $15.48 | 2,397,699 |
| 2018-04-05 | $18.79 | $18.82 | $18.49 | $18.55 | $15.55 | 1,096,368 |
| 2018-04-04 | $18.32 | $18.90 | $18.31 | $18.76 | $15.72 | 1,640,398 |
| 2018-04-03 | $18.05 | $18.55 | $18.05 | $18.48 | $15.49 | 1,426,176 |
| 2018-04-02 | $18.73 | $18.90 | $17.75 | $18.00 | $15.09 | 1,709,883 |
| 2018-03-29 | $18.70 | $18.83 | $18.47 | $18.74 | $15.71 | 1,498,744 |
| 2018-03-28 | $18.68 | $18.91 | $18.67 | $18.68 | $15.66 | 2,094,189 |
| 2018-03-27 | $18.82 | $19.00 | $18.53 | $18.63 | $15.62 | 1,783,919 |
| 2018-03-26 | $18.81 | $18.92 | $18.65 | $18.75 | $15.72 | 1,952,259 |
| 2018-03-23 | $18.97 | $18.97 | $18.54 | $18.56 | $15.56 | 2,635,455 |
| 2018-03-22 | $19.05 | $19.19 | $18.87 | $18.97 | $15.90 | 4,803,763 |
| 2018-03-21 | $19.05 | $19.56 | $18.97 | $19.15 | $16.05 | 1,460,735 |
| 2018-03-20 | $19.25 | $19.44 | $18.89 | $19.00 | $15.93 | 2,256,290 |
| 2018-03-19 | $19.51 | $19.53 | $18.82 | $19.40 | $16.26 | 1,531,139 |
| 2018-03-16 | $19.61 | $19.73 | $19.50 | $19.53 | $16.37 | 1,123,814 |
| 2018-03-15 | $19.48 | $19.72 | $19.40 | $19.59 | $16.42 | 3,086,819 |
| 2018-03-14 | $19.40 | $19.65 | $19.31 | $19.41 | $16.27 | 1,231,307 |
| 2018-03-13 | $19.39 | $19.45 | $19.21 | $19.34 | $16.21 | 1,165,487 |
| 2018-03-12 | $19.23 | $19.63 | $19.23 | $19.35 | $16.22 | 860,209 |
| 2018-03-09 | $19.09 | $19.27 | $19.02 | $19.26 | $16.14 | 983,937 |
| 2018-03-08 | $19.36 | $19.60 | $18.92 | $19.02 | $15.94 | 3,913,513 |
| 2018-03-07 | $19.79 | $19.93 | $19.43 | $19.71 | $16.21 | 1,469,804 |
| 2018-03-06 | $19.87 | $20.10 | $19.72 | $19.85 | $16.33 | 2,612,702 |
| 2018-03-05 | $20.08 | $20.44 | $19.80 | $19.85 | $16.33 | 1,147,392 |
| 2018-03-02 | $20.25 | $20.34 | $20.00 | $20.15 | $16.58 | 1,936,938 |
| 2018-03-01 | $20.38 | $20.90 | $20.16 | $20.35 | $16.74 | 2,685,760 |
| 2018-02-28 | $21.60 | $21.80 | $20.39 | $20.51 | $16.87 | 2,398,174 |
| 2018-02-27 | $22.12 | $22.27 | $21.54 | $21.55 | $17.73 | 890,699 |
| 2018-02-26 | $22.32 | $22.34 | $22.01 | $22.21 | $18.27 | 881,463 |
| 2018-02-23 | $21.65 | $22.36 | $21.60 | $22.32 | $18.36 | 1,045,440 |
| 2018-02-22 | $21.63 | $21.78 | $21.39 | $21.52 | $17.70 | 1,006,563 |
| 2018-02-21 | $21.61 | $21.78 | $21.30 | $21.52 | $17.70 | 1,120,946 |
| 2018-02-20 | $21.69 | $21.96 | $21.56 | $21.57 | $17.74 | 527,574 |
| 2018-02-16 | $21.62 | $22.05 | $21.62 | $21.78 | $17.92 | 563,232 |
| 2018-02-15 | $21.49 | $21.78 | $21.41 | $21.55 | $17.73 | 791,992 |
| 2018-02-14 | $20.74 | $21.42 | $20.67 | $21.40 | $17.60 | 787,065 |
| 2018-02-13 | $21.14 | $21.27 | $20.70 | $20.86 | $17.16 | 1,023,723 |
| 2018-02-12 | $21.07 | $21.27 | $20.72 | $21.20 | $17.44 | 668,637 |
| 2018-02-09 | $21.04 | $21.19 | $20.46 | $21.04 | $17.31 | 1,089,691 |
| 2018-02-08 | $21.52 | $21.74 | $20.93 | $20.93 | $17.22 | 675,559 |
| 2018-02-07 | $21.54 | $21.81 | $21.36 | $21.48 | $17.67 | 970,612 |
| 2018-02-06 | $21.34 | $22.00 | $21.21 | $21.60 | $17.77 | 1,284,208 |
| 2018-02-05 | $21.80 | $22.03 | $21.54 | $21.57 | $17.74 | 1,358,149 |
| 2018-02-02 | $22.34 | $22.34 | $21.66 | $21.88 | $18.00 | 956,486 |
| 2018-02-01 | $22.41 | $22.52 | $22.15 | $22.48 | $18.49 | 838,842 |
| 2018-01-31 | $22.07 | $22.45 | $22.06 | $22.40 | $18.43 | 968,532 |
| 2018-01-30 | $21.67 | $22.05 | $21.61 | $22.03 | $18.12 | 1,595,728 |
| 2018-01-29 | $22.28 | $22.28 | $21.73 | $21.73 | $17.88 | 914,379 |
| 2018-01-26 | $22.47 | $22.53 | $22.15 | $22.32 | $18.36 | 581,113 |
| 2018-01-25 | $22.65 | $22.81 | $22.34 | $22.43 | $18.45 | 439,670 |
| 2018-01-24 | $22.77 | $22.84 | $22.48 | $22.66 | $18.64 | 581,611 |
| 2018-01-23 | $22.84 | $22.99 | $22.71 | $22.76 | $18.72 | 776,526 |
| 2018-01-22 | $22.50 | $22.88 | $22.41 | $22.82 | $18.77 | 647,606 |
| 2018-01-19 | $22.22 | $22.52 | $22.22 | $22.50 | $18.51 | 555,524 |
| 2018-01-18 | $22.35 | $22.35 | $22.02 | $22.27 | $18.32 | 615,028 |
| 2018-01-17 | $22.28 | $22.43 | $22.13 | $22.36 | $18.39 | 699,660 |
| 2018-01-16 | $21.93 | $22.35 | $21.90 | $22.25 | $18.30 | 831,823 |
| 2018-01-12 | $21.96 | $22.07 | $21.83 | $21.93 | $18.04 | 543,725 |
| 2018-01-11 | $21.75 | $21.94 | $21.61 | $21.91 | $18.02 | 821,125 |
| 2018-01-10 | $21.88 | $22.11 | $21.60 | $21.71 | $17.86 | 1,834,838 |
| 2018-01-09 | $22.79 | $22.79 | $22.09 | $22.14 | $18.21 | 918,273 |
| 2018-01-08 | $22.85 | $22.85 | $22.40 | $22.69 | $18.67 | 557,696 |
| 2018-01-05 | $22.92 | $23.11 | $22.47 | $22.88 | $18.82 | 659,273 |
| 2018-01-04 | $23.00 | $23.06 | $22.87 | $22.90 | $18.84 | 1,136,594 |
| 2018-01-03 | $23.13 | $23.30 | $22.94 | $22.95 | $18.88 | 448,201 |
| 2018-01-02 | $23.28 | $23.28 | $22.92 | $23.16 | $19.05 | 396,967 |
| 2017-12-29 | $23.07 | $23.42 | $23.00 | $23.20 | $19.08 | 571,028 |
| 2017-12-28 | $23.09 | $23.14 | $22.88 | $23.02 | $18.94 | 545,488 |
| 2017-12-27 | $23.28 | $23.28 | $23.03 | $23.06 | $18.97 | 311,481 |
| 2017-12-26 | $23.05 | $23.25 | $23.04 | $23.17 | $19.06 | 248,068 |
| 2017-12-22 | $23.36 | $23.36 | $23.03 | $23.15 | $19.04 | 317,824 |
| 2017-12-21 | $23.27 | $23.34 | $23.12 | $23.25 | $19.13 | 414,554 |
| 2017-12-20 | $22.94 | $23.44 | $22.92 | $23.21 | $19.09 | 627,259 |
| 2017-12-19 | $23.26 | $23.48 | $22.95 | $22.96 | $18.89 | 730,919 |
| 2017-12-18 | $23.30 | $23.57 | $23.25 | $23.30 | $19.17 | 550,514 |
| 2017-12-15 | $24.15 | $24.23 | $23.16 | $23.30 | $19.17 | 1,048,097 |
| 2017-12-14 | $23.60 | $24.18 | $23.55 | $24.06 | $19.79 | 1,775,307 |
| 2017-12-13 | $23.46 | $23.97 | $23.40 | $23.68 | $19.48 | 1,689,073 |
| 2017-12-12 | $23.37 | $23.51 | $23.27 | $23.42 | $19.27 | 581,093 |
| 2017-12-11 | $23.45 | $23.46 | $23.31 | $23.34 | $19.20 | 400,124 |
| 2017-12-08 | $23.33 | $23.68 | $23.26 | $23.45 | $19.29 | 1,085,169 |
| 2017-12-07 | $22.58 | $23.37 | $22.58 | $23.27 | $19.14 | 1,018,109 |
| 2017-12-06 | $22.98 | $23.03 | $22.65 | $23.03 | $18.66 | 1,432,658 |
| 2017-12-05 | $23.11 | $23.29 | $22.88 | $22.93 | $18.58 | 1,146,567 |
| 2017-12-04 | $23.55 | $23.67 | $23.06 | $23.09 | $18.71 | 897,406 |
| 2017-12-01 | $23.57 | $23.71 | $23.30 | $23.49 | $19.03 | 982,050 |
| 2017-11-30 | $23.72 | $23.73 | $23.42 | $23.46 | $19.00 | 855,374 |
| 2017-11-29 | $23.87 | $23.90 | $23.55 | $23.59 | $19.11 | 856,382 |
| 2017-11-28 | $24.16 | $24.39 | $23.73 | $23.91 | $19.37 | 771,095 |
| 2017-11-27 | $24.20 | $24.28 | $23.91 | $24.12 | $19.54 | 493,988 |
| 2017-11-24 | $24.34 | $24.41 | $24.13 | $24.17 | $19.58 | 163,534 |
| 2017-11-22 | $24.36 | $24.41 | $23.89 | $24.14 | $19.56 | 557,885 |
| 2017-11-21 | $24.17 | $24.44 | $24.07 | $24.44 | $19.80 | 721,853 |
| 2017-11-20 | $24.15 | $24.35 | $23.88 | $23.99 | $19.43 | 353,214 |
| 2017-11-17 | $24.36 | $24.54 | $24.05 | $24.20 | $19.60 | 535,051 |
| 2017-11-16 | $24.10 | $24.53 | $24.01 | $24.49 | $19.84 | 660,676 |
| 2017-11-15 | $24.06 | $24.13 | $23.75 | $24.00 | $19.44 | 569,346 |
| 2017-11-14 | $24.35 | $24.75 | $24.09 | $24.16 | $19.57 | 517,026 |
| 2017-11-13 | $24.06 | $24.42 | $23.96 | $24.34 | $19.72 | 644,618 |
| 2017-11-10 | $24.31 | $24.52 | $23.96 | $24.01 | $19.45 | 475,550 |
| 2017-11-09 | $24.55 | $24.84 | $24.40 | $24.48 | $19.83 | 853,532 |
| 2017-11-08 | $23.83 | $24.54 | $23.76 | $24.54 | $19.88 | 1,281,115 |
| 2017-11-07 | $23.46 | $23.99 | $22.67 | $23.78 | $19.26 | 2,199,789 |
| 2017-11-06 | $23.33 | $24.19 | $23.33 | $24.04 | $19.47 | 1,342,791 |
| 2017-11-03 | $23.09 | $23.37 | $23.09 | $23.30 | $18.88 | 1,310,275 |
| 2017-11-02 | $23.50 | $23.63 | $22.98 | $23.30 | $18.88 | 1,197,358 |
| 2017-11-01 | $23.56 | $23.75 | $23.41 | $23.44 | $18.99 | 1,282,656 |
| 2017-10-31 | $23.58 | $23.78 | $23.44 | $23.45 | $19.00 | 788,352 |
| 2017-10-30 | $23.73 | $23.81 | $23.38 | $23.54 | $19.07 | 906,019 |
| 2017-10-27 | $23.51 | $23.66 | $23.10 | $23.64 | $19.15 | 870,015 |
| 2017-10-26 | $23.47 | $23.68 | $23.29 | $23.30 | $18.88 | 755,745 |
| 2017-10-25 | $23.38 | $23.54 | $23.16 | $23.36 | $18.92 | 1,424,129 |
| 2017-10-24 | $23.38 | $23.54 | $23.21 | $23.39 | $18.95 | 1,541,595 |
| 2017-10-23 | $23.96 | $24.04 | $23.25 | $23.30 | $18.88 | 1,421,600 |
| 2017-10-20 | $24.07 | $24.23 | $23.93 | $24.02 | $19.46 | 579,370 |
| 2017-10-19 | $24.17 | $24.25 | $23.88 | $24.04 | $19.47 | 1,133,793 |
| 2017-10-18 | $24.15 | $24.29 | $24.08 | $24.14 | $19.56 | 731,321 |
| 2017-10-17 | $24.52 | $24.60 | $24.17 | $24.20 | $19.60 | 507,600 |
| 2017-10-16 | $24.62 | $24.93 | $24.44 | $24.44 | $19.80 | 783,030 |
| 2017-10-13 | $24.91 | $24.91 | $24.61 | $24.64 | $19.96 | 373,679 |
| 2017-10-12 | $24.71 | $24.90 | $24.45 | $24.76 | $20.06 | 819,983 |
| 2017-10-11 | $24.22 | $24.85 | $24.19 | $24.76 | $20.06 | 950,950 |
| 2017-10-10 | $24.21 | $24.36 | $23.97 | $24.15 | $19.56 | 654,843 |
| 2017-10-09 | $24.20 | $24.39 | $24.08 | $24.18 | $19.59 | 446,794 |
| 2017-10-06 | $24.42 | $24.59 | $24.02 | $24.20 | $19.60 | 881,787 |
| 2017-10-05 | $24.51 | $24.73 | $24.51 | $24.60 | $19.93 | 717,368 |
| 2017-10-04 | $24.34 | $24.61 | $24.30 | $24.50 | $19.85 | 768,094 |
| 2017-10-03 | $24.36 | $24.77 | $24.24 | $24.37 | $19.74 | 939,009 |
| 2017-10-02 | $25.01 | $25.13 | $24.10 | $24.23 | $19.63 | 1,412,283 |
| 2017-09-29 | $24.70 | $25.30 | $24.47 | $25.18 | $20.40 | 1,923,457 |
| 2017-09-28 | $24.00 | $24.78 | $23.91 | $24.58 | $19.91 | 2,595,507 |
| 2017-09-27 | $23.13 | $24.16 | $23.05 | $24.10 | $19.52 | 2,084,515 |
| 2017-09-26 | $24.23 | $24.28 | $23.12 | $23.13 | $18.74 | 1,552,217 |
| 2017-09-25 | $23.25 | $24.90 | $23.15 | $24.26 | $19.65 | 7,063,800 |
| 2017-09-22 | $20.96 | $21.47 | $20.92 | $21.04 | $17.04 | 1,439,274 |
| 2017-09-21 | $21.40 | $21.46 | $20.82 | $20.88 | $16.91 | 936,265 |
| 2017-09-20 | $21.37 | $21.55 | $21.31 | $21.39 | $17.33 | 700,696 |
| 2017-09-19 | $21.54 | $21.60 | $21.20 | $21.32 | $17.27 | 1,240,604 |
| 2017-09-18 | $21.64 | $21.68 | $21.22 | $21.57 | $17.47 | 753,742 |
| 2017-09-15 | $21.76 | $21.83 | $21.34 | $21.63 | $17.52 | 835,739 |
| 2017-09-14 | $21.30 | $21.82 | $21.17 | $21.74 | $17.61 | 1,101,845 |
| 2017-09-13 | $21.25 | $21.43 | $21.15 | $21.34 | $17.29 | 805,148 |
| 2017-09-12 | $21.35 | $21.37 | $21.11 | $21.25 | $17.21 | 702,565 |
| 2017-09-11 | $21.18 | $21.43 | $21.17 | $21.35 | $17.30 | 727,577 |
| 2017-09-08 | $21.54 | $21.62 | $21.00 | $21.08 | $17.08 | 986,471 |
| 2017-09-07 | $21.36 | $21.66 | $21.32 | $21.56 | $17.47 | 538,734 |
| 2017-09-06 | $21.72 | $21.78 | $21.39 | $21.69 | $17.28 | 701,902 |
| 2017-09-05 | $21.88 | $21.98 | $21.52 | $21.64 | $17.24 | 731,832 |
| 2017-09-01 | $22.00 | $22.13 | $21.87 | $21.91 | $17.46 | 758,887 |
| 2017-08-31 | $22.13 | $22.25 | $21.85 | $22.00 | $17.53 | 1,799,592 |
| 2017-08-30 | $21.97 | $22.09 | $21.75 | $22.05 | $17.57 | 877,783 |
| 2017-08-29 | $22.00 | $22.22 | $21.93 | $21.97 | $17.51 | 396,513 |
| 2017-08-28 | $22.32 | $22.42 | $22.00 | $22.11 | $17.62 | 448,446 |
| 2017-08-25 | $22.09 | $22.38 | $21.96 | $22.31 | $17.78 | 803,729 |
| 2017-08-24 | $21.92 | $22.23 | $21.92 | $21.98 | $17.51 | 631,470 |
| 2017-08-23 | $21.98 | $22.13 | $21.83 | $21.92 | $17.47 | 741,748 |
| 2017-08-22 | $22.08 | $22.16 | $21.87 | $21.97 | $17.51 | 711,461 |
| 2017-08-21 | $22.03 | $22.11 | $21.81 | $22.05 | $17.57 | 560,095 |
| 2017-08-18 | $21.99 | $22.13 | $21.72 | $21.99 | $17.52 | 600,519 |
| 2017-08-17 | $22.00 | $22.29 | $22.00 | $22.06 | $17.58 | 516,916 |
| 2017-08-16 | $22.10 | $22.26 | $21.97 | $22.17 | $17.66 | 408,552 |
| 2017-08-15 | $22.05 | $22.13 | $21.78 | $22.05 | $17.57 | 599,982 |
| 2017-08-14 | $22.20 | $22.41 | $21.99 | $22.08 | $17.59 | 536,523 |
| 2017-08-11 | $22.11 | $22.36 | $21.95 | $22.10 | $17.61 | 959,422 |
| 2017-08-10 | $22.24 | $22.46 | $22.20 | $22.27 | $17.74 | 634,391 |
| 2017-08-09 | $22.24 | $22.56 | $22.17 | $22.37 | $17.82 | 710,856 |
| 2017-08-08 | $22.17 | $22.72 | $21.83 | $22.24 | $17.72 | 1,205,935 |
| 2017-08-07 | $22.58 | $22.60 | $21.99 | $22.24 | $17.72 | 864,976 |
| 2017-08-04 | $22.47 | $23.03 | $21.93 | $22.59 | $18.00 | 1,158,427 |
| 2017-08-03 | $22.24 | $22.26 | $21.97 | $21.97 | $17.51 | 1,359,338 |
| 2017-08-02 | $22.67 | $22.73 | $22.12 | $22.23 | $17.71 | 527,855 |
| 2017-08-01 | $22.93 | $23.28 | $22.61 | $22.67 | $18.06 | 863,691 |
| 2017-07-31 | $22.78 | $22.87 | $22.49 | $22.87 | $18.22 | 628,067 |
| 2017-07-28 | $23.03 | $23.14 | $22.58 | $22.75 | $18.13 | 611,233 |
| 2017-07-27 | $23.60 | $23.60 | $23.03 | $23.05 | $18.37 | 697,057 |
| 2017-07-26 | $23.51 | $23.72 | $23.39 | $23.58 | $18.79 | 505,050 |
| 2017-07-25 | $23.23 | $23.54 | $23.06 | $23.52 | $18.74 | 516,006 |
| 2017-07-24 | $23.05 | $23.24 | $22.89 | $23.17 | $18.46 | 340,874 |
| 2017-07-21 | $23.13 | $23.13 | $22.70 | $23.06 | $18.37 | 519,180 |
| 2017-07-20 | $22.95 | $23.21 | $22.89 | $23.09 | $18.40 | 824,995 |
| 2017-07-19 | $22.63 | $23.00 | $22.59 | $22.84 | $18.20 | 558,462 |
| 2017-07-18 | $23.19 | $23.19 | $22.59 | $22.61 | $18.02 | 629,708 |
| 2017-07-17 | $22.83 | $23.40 | $22.76 | $23.22 | $18.50 | 529,357 |
| 2017-07-14 | $22.94 | $23.14 | $22.79 | $22.82 | $18.18 | 320,823 |
| 2017-07-13 | $22.57 | $22.96 | $22.43 | $22.84 | $18.20 | 612,376 |
| 2017-07-12 | $22.62 | $22.91 | $22.40 | $22.45 | $17.89 | 405,846 |
| 2017-07-11 | $22.64 | $22.81 | $22.39 | $22.48 | $17.91 | 540,308 |
| 2017-07-10 | $22.53 | $22.77 | $22.43 | $22.60 | $18.01 | 628,473 |
| 2017-07-07 | $22.52 | $22.59 | $22.30 | $22.53 | $17.95 | 283,760 |
| 2017-07-06 | $22.78 | $22.97 | $22.43 | $22.49 | $17.92 | 453,399 |
| 2017-07-05 | $23.52 | $23.53 | $22.84 | $22.84 | $18.20 | 376,424 |
| 2017-07-03 | $23.25 | $23.59 | $23.00 | $23.51 | $18.73 | 311,374 |
| 2017-06-30 | $23.10 | $23.20 | $22.98 | $23.12 | $18.42 | 340,817 |
| 2017-06-29 | $23.28 | $23.30 | $22.82 | $23.03 | $18.35 | 338,640 |
| 2017-06-28 | $23.37 | $23.56 | $23.27 | $23.38 | $18.63 | 461,676 |
| 2017-06-27 | $23.46 | $23.69 | $23.28 | $23.29 | $18.56 | 317,041 |
| 2017-06-26 | $23.04 | $23.54 | $23.02 | $23.48 | $18.71 | 621,382 |
| 2017-06-23 | $22.70 | $23.10 | $22.62 | $22.98 | $18.31 | 1,268,481 |
| 2017-06-22 | $22.95 | $22.95 | $22.63 | $22.70 | $18.09 | 996,172 |
| 2017-06-21 | $23.48 | $23.50 | $22.75 | $22.91 | $18.25 | 757,967 |
| 2017-06-20 | $23.62 | $23.76 | $23.23 | $23.38 | $18.63 | 669,730 |
| 2017-06-19 | $23.71 | $24.01 | $23.62 | $23.69 | $18.88 | 590,169 |
| 2017-06-16 | $23.21 | $23.63 | $23.08 | $23.63 | $18.83 | 775,897 |
| 2017-06-15 | $23.17 | $23.51 | $22.97 | $23.15 | $18.45 | 763,218 |
| 2017-06-14 | $22.66 | $23.49 | $22.59 | $23.26 | $18.53 | 888,774 |
| 2017-06-13 | $22.60 | $22.64 | $22.26 | $22.60 | $18.01 | 713,806 |
| 2017-06-12 | $22.65 | $22.93 | $22.59 | $22.61 | $18.02 | 1,245,447 |
| 2017-06-09 | $22.35 | $22.78 | $22.18 | $22.66 | $18.06 | 918,712 |
| 2017-06-08 | $22.35 | $22.40 | $22.17 | $22.33 | $17.79 | 479,550 |
| 2017-06-07 | $21.93 | $22.50 | $21.91 | $22.36 | $17.82 | 966,406 |
| 2017-06-06 | $22.87 | $22.89 | $22.19 | $22.25 | $17.45 | 1,127,046 |
| 2017-06-05 | $23.64 | $23.64 | $22.63 | $22.91 | $17.97 | 1,003,532 |
| 2017-06-02 | $22.90 | $22.97 | $22.63 | $22.85 | $17.92 | 857,825 |
| 2017-06-01 | $22.94 | $23.16 | $22.67 | $22.78 | $17.86 | 966,057 |
| 2017-05-31 | $22.50 | $22.90 | $22.24 | $22.85 | $17.92 | 762,498 |
| 2017-05-30 | $22.54 | $22.63 | $22.43 | $22.49 | $17.64 | 482,905 |
| 2017-05-26 | $22.82 | $22.92 | $22.32 | $22.54 | $17.68 | 704,546 |
| 2017-05-25 | $23.10 | $23.10 | $22.62 | $22.81 | $17.89 | 712,071 |
| 2017-05-24 | $22.99 | $23.08 | $22.88 | $23.03 | $18.06 | 512,913 |
| 2017-05-23 | $23.04 | $23.08 | $22.76 | $23.00 | $18.04 | 541,759 |
| 2017-05-22 | $23.13 | $23.20 | $22.92 | $22.99 | $18.03 | 402,748 |
| 2017-05-19 | $22.87 | $23.02 | $22.84 | $22.98 | $18.02 | 493,823 |
| 2017-05-18 | $23.14 | $23.27 | $22.54 | $22.86 | $17.93 | 1,027,077 |
| 2017-05-17 | $23.28 | $23.63 | $22.99 | $23.07 | $18.09 | 1,125,216 |
| 2017-05-16 | $23.46 | $23.66 | $22.97 | $23.35 | $18.31 | 1,399,354 |
| 2017-05-15 | $22.93 | $23.47 | $22.92 | $23.42 | $18.37 | 910,387 |
| 2017-05-12 | $23.17 | $23.22 | $22.92 | $23.06 | $18.08 | 708,408 |
| 2017-05-11 | $23.10 | $23.25 | $22.55 | $23.17 | $18.17 | 1,100,556 |
| 2017-05-10 | $23.01 | $23.17 | $22.83 | $23.16 | $18.16 | 935,645 |
| 2017-05-09 | $23.45 | $23.53 | $22.69 | $22.97 | $18.01 | 1,143,364 |
| 2017-05-08 | $23.80 | $23.81 | $23.18 | $23.51 | $18.44 | 1,551,795 |
| 2017-05-05 | $23.39 | $23.83 | $23.07 | $23.81 | $18.67 | 2,102,906 |
| 2017-05-04 | $24.50 | $24.72 | $22.95 | $23.43 | $18.37 | 29,583 |
| 2017-05-03 | $26.13 | $26.13 | $25.47 | $25.50 | $20.00 | 1,032,549 |
| 2017-05-02 | $26.14 | $26.22 | $25.84 | $26.07 | $20.44 | 531,795 |
| 2017-05-01 | $26.14 | $26.30 | $25.92 | $26.04 | $20.42 | 804,437 |
| 2017-04-28 | $26.42 | $26.42 | $25.97 | $26.16 | $20.51 | 569,565 |
| 2017-04-27 | $26.73 | $26.86 | $26.42 | $26.46 | $20.75 | 433,949 |
| 2017-04-26 | $26.77 | $26.80 | $26.55 | $26.67 | $20.91 | 426,141 |
| 2017-04-25 | $26.61 | $26.87 | $26.61 | $26.76 | $20.98 | 1,309,545 |
| 2017-04-24 | $26.37 | $26.84 | $26.35 | $26.59 | $20.85 | 1,967,093 |
| 2017-04-21 | $26.12 | $26.25 | $25.82 | $26.23 | $20.57 | 594,241 |
| 2017-04-20 | $26.25 | $26.43 | $25.99 | $26.11 | $20.47 | 701,443 |
| 2017-04-19 | $25.75 | $26.41 | $25.55 | $26.27 | $20.60 | 826,135 |
| 2017-04-18 | $25.85 | $26.12 | $25.62 | $25.67 | $20.13 | 1,075,905 |
| 2017-04-17 | $25.48 | $25.86 | $25.48 | $25.85 | $20.27 | 864,380 |
| 2017-04-13 | $25.94 | $26.01 | $25.39 | $25.45 | $19.96 | 624,029 |
| 2017-04-12 | $26.07 | $26.22 | $25.94 | $25.98 | $20.37 | 562,899 |
| 2017-04-11 | $25.91 | $26.17 | $25.89 | $26.16 | $20.51 | 547,623 |
| 2017-04-10 | $26.04 | $26.13 | $25.75 | $25.91 | $20.32 | 430,643 |
| 2017-04-07 | $26.15 | $26.20 | $25.89 | $25.98 | $20.37 | 868,119 |
| 2017-04-06 | $26.28 | $26.41 | $25.70 | $26.13 | $20.49 | 751,642 |
| 2017-04-05 | $26.54 | $26.62 | $26.23 | $26.26 | $20.59 | 821,698 |
| 2017-04-04 | $25.97 | $26.46 | $25.90 | $26.43 | $20.73 | 664,575 |
| 2017-04-03 | $26.55 | $26.63 | $26.02 | $26.08 | $20.45 | 642,512 |
| 2017-03-31 | $26.39 | $26.71 | $26.21 | $26.55 | $20.82 | 1,556,788 |
| 2017-03-30 | $26.15 | $26.43 | $26.14 | $26.42 | $20.72 | 329,096 |
| 2017-03-29 | $26.25 | $26.27 | $26.07 | $26.23 | $20.57 | 435,858 |
| 2017-03-28 | $26.41 | $26.41 | $26.11 | $26.24 | $20.58 | 456,531 |
| 2017-03-27 | $26.23 | $26.32 | $26.04 | $26.29 | $20.62 | 459,828 |
| 2017-03-24 | $26.58 | $26.64 | $26.18 | $26.29 | $20.62 | 440,320 |
| 2017-03-23 | $26.13 | $26.55 | $26.00 | $26.47 | $20.76 | 722,431 |
| 2017-03-22 | $26.76 | $26.76 | $25.76 | $26.06 | $20.44 | 784,281 |
| 2017-03-21 | $26.81 | $26.97 | $26.74 | $26.75 | $20.98 | 1,009,780 |
| 2017-03-20 | $26.73 | $26.92 | $26.63 | $26.84 | $21.05 | 827,955 |
| 2017-03-17 | $26.32 | $26.77 | $26.22 | $26.74 | $20.97 | 1,527,431 |
| 2017-03-16 | $26.22 | $26.45 | $25.99 | $26.37 | $20.68 | 621,618 |
| 2017-03-15 | $26.31 | $26.39 | $25.97 | $26.23 | $20.57 | 871,985 |
| 2017-03-14 | $26.31 | $26.52 | $26.19 | $26.26 | $20.59 | 898,090 |
| 2017-03-13 | $25.92 | $26.51 | $25.85 | $26.48 | $20.76 | 708,134 |
| 2017-03-10 | $26.66 | $26.78 | $25.81 | $25.82 | $20.25 | 884,363 |
| 2017-03-09 | $26.36 | $26.84 | $26.35 | $26.56 | $20.83 | 1,038,773 |
| 2017-03-08 | $26.25 | $26.71 | $26.19 | $26.41 | $20.71 | 1,308,977 |
| 2017-03-07 | $26.87 | $26.92 | $26.63 | $26.75 | $20.69 | 1,048,498 |
| 2017-03-06 | $26.99 | $26.99 | $26.33 | $26.84 | $20.76 | 1,061,163 |
| 2017-03-03 | $26.58 | $26.88 | $26.24 | $26.86 | $20.78 | 1,008,276 |
| 2017-03-02 | $25.30 | $26.81 | $25.20 | $26.49 | $20.49 | 1,815,336 |
| 2017-03-01 | $25.98 | $26.16 | $24.97 | $25.31 | $19.58 | 1,127,408 |
| 2017-02-28 | $26.05 | $26.20 | $25.94 | $25.95 | $20.08 | 1,357,532 |
| 2017-02-27 | $25.62 | $26.02 | $25.49 | $26.02 | $20.13 | 761,247 |
| 2017-02-24 | $24.98 | $25.79 | $24.86 | $25.61 | $19.81 | 1,079,385 |
| 2017-02-23 | $25.34 | $26.00 | $24.82 | $24.98 | $19.33 | 33,563 |
| 2017-02-22 | $27.41 | $27.44 | $26.71 | $26.89 | $20.80 | 1,122,217 |
| 2017-02-21 | $27.11 | $27.38 | $27.01 | $27.33 | $21.14 | 467,980 |
| 2017-02-17 | $27.20 | $27.27 | $26.83 | $27.04 | $20.92 | 760,588 |
| 2017-02-16 | $27.65 | $27.89 | $27.13 | $27.20 | $21.04 | 573,577 |
| 2017-02-15 | $27.31 | $27.71 | $27.15 | $27.65 | $21.39 | 479,399 |
| 2017-02-14 | $27.31 | $27.48 | $27.22 | $27.40 | $21.20 | 407,753 |
| 2017-02-13 | $27.36 | $27.50 | $27.19 | $27.44 | $21.23 | 414,308 |
| 2017-02-10 | $27.05 | $27.38 | $26.94 | $27.27 | $21.10 | 456,629 |
| 2017-02-09 | $27.26 | $27.31 | $26.89 | $26.98 | $20.87 | 598,710 |
| 2017-02-08 | $27.08 | $27.24 | $26.89 | $27.24 | $21.07 | 374,076 |
| 2017-02-07 | $27.05 | $27.30 | $27.00 | $27.07 | $20.94 | 261,426 |
| 2017-02-06 | $27.01 | $27.10 | $26.83 | $27.00 | $20.89 | 283,265 |
| 2017-02-03 | $27.18 | $27.22 | $26.99 | $27.03 | $20.91 | 587,014 |
| 2017-02-02 | $27.07 | $27.22 | $26.86 | $26.98 | $20.87 | 763,314 |
| 2017-02-01 | $27.47 | $27.61 | $26.93 | $26.96 | $20.86 | 670,062 |
| 2017-01-31 | $27.50 | $27.64 | $27.36 | $27.43 | $21.22 | 673,534 |
| 2017-01-30 | $27.28 | $27.41 | $27.05 | $27.41 | $21.20 | 494,738 |
| 2017-01-27 | $27.12 | $27.32 | $26.95 | $27.31 | $21.13 | 343,053 |
| 2017-01-26 | $27.13 | $27.28 | $27.00 | $27.11 | $20.97 | 398,300 |
| 2017-01-25 | $27.04 | $27.09 | $26.88 | $27.07 | $20.94 | 354,175 |
| 2017-01-24 | $26.86 | $27.08 | $26.74 | $26.95 | $20.85 | 742,967 |
| 2017-01-23 | $26.60 | $26.92 | $26.44 | $26.91 | $20.82 | 570,237 |
| 2017-01-20 | $26.57 | $26.68 | $26.43 | $26.58 | $20.56 | 813,017 |
| 2017-01-19 | $26.76 | $26.94 | $26.47 | $26.61 | $20.59 | 1,139,955 |
| 2017-01-18 | $26.49 | $26.81 | $26.39 | $26.70 | $20.66 | 835,442 |
| 2017-01-17 | $26.23 | $26.62 | $25.90 | $26.56 | $20.55 | 1,076,486 |
| 2017-01-13 | $26.42 | $26.69 | $26.39 | $26.64 | $20.61 | 429,234 |
| 2017-01-12 | $26.16 | $26.35 | $25.90 | $26.34 | $20.38 | 614,973 |
| 2017-01-11 | $25.86 | $26.19 | $25.84 | $26.18 | $20.25 | 737,348 |
| 2017-01-10 | $25.64 | $25.88 | $25.44 | $25.81 | $19.97 | 880,765 |
| 2017-01-09 | $25.49 | $25.75 | $25.31 | $25.71 | $19.89 | 744,538 |
| 2017-01-06 | $25.38 | $25.52 | $25.16 | $25.47 | $19.70 | 656,617 |
| 2017-01-05 | $25.34 | $25.42 | $25.19 | $25.36 | $19.62 | 703,368 |
| 2017-01-04 | $25.27 | $25.48 | $25.08 | $25.45 | $19.69 | 1,396,552 |
| 2017-01-03 | $25.00 | $25.28 | $24.80 | $25.20 | $19.50 | 672,155 |
| 2016-12-30 | $24.96 | $25.14 | $24.80 | $24.87 | $19.24 | 335,698 |
| 2016-12-29 | $24.91 | $25.10 | $24.67 | $24.98 | $19.33 | 388,455 |
| 2016-12-28 | $25.31 | $25.36 | $24.74 | $24.80 | $19.19 | 274,083 |
| 2016-12-27 | $25.21 | $25.47 | $25.18 | $25.37 | $19.63 | 312,482 |
| 2016-12-23 | $25.08 | $25.32 | $25.00 | $25.21 | $19.50 | 235,242 |
| 2016-12-22 | $24.94 | $25.13 | $24.82 | $25.05 | $19.38 | 525,665 |
| 2016-12-21 | $24.98 | $25.13 | $24.85 | $24.88 | $19.25 | 358,488 |
| 2016-12-20 | $25.02 | $25.19 | $24.76 | $25.06 | $19.39 | 334,417 |
| 2016-12-19 | $24.94 | $25.16 | $24.79 | $25.03 | $19.36 | 424,568 |
| 2016-12-16 | $24.86 | $25.03 | $24.62 | $24.95 | $19.30 | 883,634 |
| 2016-12-15 | $24.66 | $24.85 | $24.51 | $24.67 | $19.09 | 674,893 |
| 2016-12-14 | $24.88 | $25.00 | $24.68 | $24.74 | $19.14 | 663,074 |
| 2016-12-13 | $24.76 | $25.02 | $24.71 | $24.98 | $19.33 | 632,006 |
| 2016-12-12 | $24.73 | $24.82 | $24.49 | $24.62 | $19.05 | 440,872 |
| 2016-12-09 | $24.87 | $24.96 | $24.70 | $24.77 | $19.16 | 329,202 |
| 2016-12-08 | $24.83 | $24.96 | $24.78 | $24.88 | $19.25 | 470,241 |
| 2016-12-07 | $24.39 | $25.13 | $24.39 | $25.01 | $19.35 | 497,980 |
| 2016-12-06 | $24.81 | $24.95 | $24.53 | $24.73 | $18.88 | 508,527 |
| 2016-12-05 | $24.66 | $24.82 | $24.53 | $24.73 | $18.88 | 744,441 |
| 2016-12-02 | $24.71 | $24.99 | $24.39 | $24.68 | $18.84 | 609,707 |
| 2016-12-01 | $25.22 | $25.33 | $24.51 | $24.68 | $18.84 | 827,129 |
| 2016-11-30 | $25.00 | $25.32 | $24.87 | $25.21 | $19.24 | 839,193 |
| 2016-11-29 | $25.01 | $25.41 | $25.01 | $25.07 | $19.13 | 537,159 |
| 2016-11-28 | $24.91 | $25.10 | $24.88 | $25.05 | $19.12 | 627,494 |
| 2016-11-25 | $24.94 | $25.11 | $24.78 | $24.94 | $19.04 | 345,893 |
| 2016-11-23 | $24.59 | $24.95 | $24.44 | $24.87 | $18.98 | 874,706 |
| 2016-11-22 | $24.49 | $24.77 | $23.86 | $24.69 | $18.84 | 1,189,599 |
| 2016-11-21 | $23.17 | $23.24 | $22.96 | $23.16 | $17.68 | 702,458 |
| 2016-11-18 | $22.59 | $23.01 | $22.51 | $22.99 | $17.55 | 603,969 |
| 2016-11-17 | $22.66 | $22.77 | $22.51 | $22.63 | $17.27 | 551,733 |
| 2016-11-16 | $22.04 | $22.61 | $21.95 | $22.60 | $17.25 | 830,364 |
| 2016-11-15 | $21.78 | $22.41 | $21.78 | $22.07 | $16.84 | 899,083 |
| 2016-11-14 | $21.36 | $22.08 | $21.07 | $21.70 | $16.56 | 1,499,459 |
| 2016-11-11 | $21.60 | $21.81 | $21.08 | $21.48 | $16.39 | 1,594,163 |
| 2016-11-10 | $22.51 | $22.51 | $21.19 | $21.77 | $16.62 | 2,342,775 |
| 2016-11-09 | $22.19 | $22.87 | $21.95 | $22.49 | $17.17 | 1,233,984 |
| 2016-11-08 | $23.29 | $23.35 | $22.23 | $22.67 | $17.30 | 1,761,299 |
| 2016-11-07 | $21.32 | $21.82 | $21.21 | $21.77 | $16.62 | 906,773 |
| 2016-11-04 | $21.28 | $21.61 | $21.06 | $21.08 | $16.09 | 817,296 |
| 2016-11-03 | $21.44 | $21.71 | $21.30 | $21.30 | $16.26 | 1,321,737 |
| 2016-11-02 | $21.42 | $21.48 | $21.31 | $21.43 | $16.36 | 579,766 |
| 2016-11-01 | $21.49 | $21.53 | $21.30 | $21.39 | $16.33 | 782,989 |
| 2016-10-31 | $21.51 | $21.62 | $21.15 | $21.51 | $16.42 | 1,002,884 |
| 2016-10-28 | $21.30 | $21.48 | $21.28 | $21.38 | $16.32 | 560,896 |
| 2016-10-27 | $21.64 | $21.71 | $21.30 | $21.32 | $16.27 | 702,160 |
| 2016-10-26 | $21.65 | $21.72 | $21.46 | $21.62 | $16.50 | 523,985 |
| 2016-10-25 | $21.61 | $21.82 | $21.58 | $21.73 | $16.59 | 814,790 |
| 2016-10-24 | $21.58 | $21.80 | $21.45 | $21.71 | $16.57 | 1,372,745 |
| 2016-10-21 | $21.47 | $21.61 | $21.28 | $21.50 | $16.41 | 968,861 |
| 2016-10-20 | $21.78 | $21.96 | $21.51 | $21.56 | $16.46 | 779,651 |
| 2016-10-19 | $21.90 | $22.02 | $21.65 | $21.92 | $16.73 | 945,371 |
| 2016-10-18 | $22.07 | $22.07 | $21.85 | $21.90 | $16.72 | 623,005 |
| 2016-10-17 | $22.05 | $22.15 | $21.82 | $21.92 | $16.73 | 869,019 |
| 2016-10-14 | $22.14 | $22.18 | $21.77 | $22.08 | $16.85 | 971,708 |
| 2016-10-13 | $22.10 | $22.24 | $21.81 | $22.05 | $16.83 | 1,551,535 |
| 2016-10-12 | $22.30 | $22.30 | $22.15 | $22.22 | $16.96 | 1,410,760 |
| 2016-10-11 | $22.50 | $22.69 | $22.13 | $22.23 | $16.97 | 894,974 |
| 2016-10-10 | $22.70 | $22.85 | $22.51 | $22.62 | $17.26 | 685,414 |
| 2016-10-07 | $23.32 | $23.48 | $22.52 | $22.62 | $17.26 | 2,345,208 |
| 2016-10-06 | $23.17 | $23.51 | $23.08 | $23.28 | $17.77 | 842,877 |
| 2016-10-05 | $23.56 | $23.67 | $23.12 | $23.30 | $17.78 | 2,083,109 |
| 2016-10-04 | $23.71 | $23.76 | $23.42 | $23.56 | $17.98 | 721,965 |
| 2016-10-03 | $23.66 | $23.75 | $23.42 | $23.70 | $18.09 | 764,591 |
| 2016-09-30 | $23.73 | $23.92 | $23.33 | $23.65 | $18.05 | 1,753,246 |
| 2016-09-29 | $23.39 | $23.80 | $23.36 | $23.59 | $18.00 | 928,023 |
| 2016-09-28 | $23.04 | $23.58 | $23.04 | $23.50 | $17.94 | 1,088,721 |
| 2016-09-27 | $23.26 | $23.41 | $22.90 | $23.04 | $17.59 | 669,025 |
| 2016-09-26 | $23.17 | $23.50 | $23.07 | $23.27 | $17.76 | 680,370 |
| 2016-09-23 | $23.13 | $23.28 | $23.04 | $23.19 | $17.70 | 530,180 |
| 2016-09-22 | $22.95 | $23.37 | $22.95 | $23.23 | $17.73 | 759,977 |
| 2016-09-21 | $22.78 | $22.93 | $22.33 | $22.74 | $17.36 | 698,103 |
| 2016-09-20 | $22.54 | $23.05 | $22.47 | $22.74 | $17.36 | 1,904,013 |
| 2016-09-19 | $22.05 | $22.47 | $22.05 | $22.41 | $17.10 | 926,175 |
| 2016-09-16 | $21.77 | $22.23 | $21.76 | $22.02 | $16.81 | 1,269,167 |
| 2016-09-15 | $20.90 | $21.93 | $20.79 | $21.90 | $16.72 | 1,485,885 |
| 2016-09-14 | $20.86 | $21.00 | $20.72 | $20.91 | $15.96 | 854,236 |
| 2016-09-13 | $21.44 | $21.45 | $20.77 | $20.78 | $15.86 | 663,989 |
| 2016-09-12 | $21.08 | $21.61 | $20.92 | $21.51 | $16.42 | 709,218 |
| 2016-09-09 | $21.83 | $21.83 | $21.11 | $21.12 | $16.12 | 811,274 |
| 2016-09-08 | $21.91 | $22.10 | $21.75 | $22.03 | $16.81 | 716,132 |
| 2016-09-07 | $22.01 | $22.19 | $21.77 | $22.02 | $16.81 | 904,070 |
| 2016-09-06 | $22.38 | $22.38 | $21.87 | $22.06 | $16.58 | 680,824 |
| 2016-09-02 | $22.25 | $22.48 | $22.19 | $22.32 | $16.78 | 378,757 |
| 2016-09-01 | $22.30 | $22.49 | $22.05 | $22.10 | $16.61 | 359,841 |
| 2016-08-31 | $22.71 | $22.74 | $22.04 | $22.32 | $16.78 | 1,012,735 |
| 2016-08-30 | $22.61 | $22.83 | $22.58 | $22.69 | $17.05 | 587,854 |
| 2016-08-29 | $22.50 | $22.61 | $22.46 | $22.60 | $16.99 | 353,347 |
| 2016-08-26 | $22.64 | $22.72 | $22.24 | $22.45 | $16.87 | 545,614 |
| 2016-08-25 | $22.41 | $22.63 | $22.41 | $22.60 | $16.99 | 690,086 |
| 2016-08-24 | $22.41 | $22.46 | $22.23 | $22.45 | $16.87 | 447,666 |
| 2016-08-23 | $22.23 | $22.47 | $22.08 | $22.44 | $16.87 | 667,273 |
| 2016-08-22 | $21.91 | $22.08 | $21.67 | $22.07 | $16.59 | 486,461 |
| 2016-08-19 | $21.89 | $21.90 | $21.68 | $21.88 | $16.45 | 1,157,731 |
| 2016-08-18 | $22.00 | $22.13 | $21.78 | $21.93 | $16.48 | 372,871 |
| 2016-08-17 | $21.86 | $22.03 | $21.73 | $22.01 | $16.54 | 750,378 |
| 2016-08-16 | $22.16 | $22.18 | $21.78 | $21.94 | $16.49 | 531,770 |
| 2016-08-15 | $22.32 | $22.45 | $22.23 | $22.25 | $16.72 | 516,988 |
| 2016-08-12 | $22.56 | $22.70 | $22.30 | $22.38 | $16.82 | 361,615 |
| 2016-08-11 | $22.35 | $22.62 | $22.27 | $22.60 | $16.99 | 742,482 |
| 2016-08-10 | $22.28 | $22.35 | $22.07 | $22.31 | $16.77 | 1,132,958 |
| 2016-08-09 | $22.36 | $22.47 | $22.19 | $22.23 | $16.71 | 1,967,893 |
| 2016-08-08 | $22.21 | $22.46 | $22.16 | $22.33 | $16.78 | 892,863 |
| 2016-08-05 | $23.10 | $23.10 | $22.03 | $22.25 | $16.72 | 1,118,650 |
| 2016-08-04 | $23.03 | $23.10 | $22.81 | $23.10 | $17.36 | 593,837 |
| 2016-08-03 | $23.01 | $23.11 | $22.74 | $22.94 | $17.24 | 247,668 |
| 2016-08-02 | $23.20 | $23.20 | $22.74 | $23.01 | $17.30 | 591,849 |
| 2016-08-01 | $23.27 | $23.41 | $23.04 | $23.34 | $17.54 | 374,257 |
| 2016-07-29 | $23.44 | $23.53 | $23.17 | $23.27 | $17.49 | 819,767 |
| 2016-07-28 | $23.43 | $23.66 | $23.30 | $23.48 | $17.65 | 781,807 |
| 2016-07-27 | $23.97 | $23.97 | $23.31 | $23.46 | $17.63 | 1,512,760 |
| 2016-07-26 | $24.08 | $24.24 | $23.77 | $23.95 | $18.00 | 345,733 |
| 2016-07-25 | $24.10 | $24.30 | $23.88 | $24.05 | $18.08 | 411,425 |
| 2016-07-22 | $23.90 | $24.20 | $23.90 | $24.09 | $18.11 | 349,047 |
| 2016-07-21 | $24.13 | $24.26 | $23.94 | $23.99 | $18.03 | 483,593 |
| 2016-07-20 | $24.01 | $24.19 | $23.80 | $24.12 | $18.13 | 543,628 |
| 2016-07-19 | $24.08 | $24.08 | $23.85 | $24.00 | $18.04 | 575,443 |
| 2016-07-18 | $24.01 | $24.07 | $23.93 | $24.03 | $18.06 | 275,009 |
| 2016-07-15 | $24.06 | $24.13 | $23.92 | $24.03 | $18.06 | 427,763 |
| 2016-07-14 | $24.12 | $24.18 | $23.93 | $24.01 | $18.05 | 276,916 |
| 2016-07-13 | $24.11 | $24.25 | $23.86 | $24.11 | $18.12 | 490,816 |
| 2016-07-12 | $24.19 | $24.32 | $24.08 | $24.10 | $18.11 | 680,813 |
| 2016-07-11 | $24.11 | $24.26 | $24.05 | $24.20 | $18.19 | 537,023 |
| 2016-07-08 | $23.51 | $24.12 | $23.47 | $23.98 | $18.02 | 809,156 |
| 2016-07-07 | $23.57 | $23.68 | $23.26 | $23.31 | $17.52 | 1,206,497 |
| 2016-07-06 | $23.47 | $23.77 | $23.30 | $23.54 | $17.69 | 2,810,145 |
| 2016-07-05 | $23.83 | $23.93 | $23.49 | $23.63 | $17.76 | 933,102 |
| 2016-07-01 | $24.24 | $24.28 | $23.76 | $23.85 | $17.93 | 1,835,428 |
| 2016-06-30 | $23.96 | $24.24 | $23.83 | $24.17 | $18.17 | 954,643 |
| 2016-06-29 | $23.48 | $23.97 | $23.47 | $23.87 | $17.94 | 705,382 |
| 2016-06-28 | $22.88 | $23.35 | $22.76 | $23.34 | $17.54 | 1,659,939 |
| 2016-06-27 | $23.32 | $23.45 | $22.25 | $22.71 | $17.07 | 1,717,039 |
| 2016-06-24 | $23.47 | $23.67 | $23.20 | $23.39 | $17.58 | 2,135,213 |
| 2016-06-23 | $23.65 | $23.92 | $23.63 | $23.84 | $17.92 | 1,355,723 |
| 2016-06-22 | $23.60 | $23.85 | $23.49 | $23.51 | $17.67 | 803,328 |
| 2016-06-21 | $23.37 | $23.80 | $23.37 | $23.55 | $17.70 | 1,901,918 |
| 2016-06-20 | $23.08 | $23.50 | $22.93 | $23.41 | $17.60 | 914,635 |
| 2016-06-17 | $23.05 | $23.26 | $22.71 | $22.96 | $17.26 | 1,316,894 |
| 2016-06-16 | $22.80 | $23.09 | $22.65 | $23.07 | $17.34 | 475,143 |
| 2016-06-15 | $22.45 | $23.03 | $22.40 | $22.81 | $17.14 | 443,441 |
| 2016-06-14 | $22.55 | $22.73 | $22.22 | $22.43 | $16.86 | 1,240,496 |
| 2016-06-13 | $22.62 | $22.78 | $22.44 | $22.60 | $16.99 | 434,153 |
| 2016-06-10 | $22.84 | $23.04 | $22.65 | $22.65 | $17.02 | 445,252 |
| 2016-06-09 | $22.97 | $23.11 | $22.73 | $23.07 | $17.34 | 635,632 |
| 2016-06-08 | $22.83 | $23.38 | $22.74 | $23.15 | $17.40 | 1,809,240 |
| 2016-06-07 | $23.11 | $23.23 | $22.96 | $23.15 | $17.15 | 614,567 |
| 2016-06-06 | $23.17 | $23.31 | $22.89 | $23.14 | $17.14 | 915,043 |
| 2016-06-03 | $22.97 | $23.17 | $22.53 | $23.16 | $17.16 | 1,108,988 |
| 2016-06-02 | $22.62 | $22.94 | $22.44 | $22.91 | $16.97 | 690,535 |
| 2016-06-01 | $22.11 | $22.64 | $22.11 | $22.64 | $16.77 | 730,182 |
| 2016-05-31 | $22.10 | $22.32 | $22.00 | $22.24 | $16.47 | 759,087 |
| 2016-05-27 | $21.91 | $22.12 | $21.91 | $22.04 | $16.33 | 374,987 |
| 2016-05-26 | $21.81 | $22.03 | $21.76 | $21.91 | $16.23 | 464,605 |
| 2016-05-25 | $21.76 | $21.95 | $21.56 | $21.81 | $16.16 | 496,957 |
| 2016-05-24 | $21.71 | $21.87 | $21.66 | $21.71 | $16.08 | 513,656 |
| 2016-05-23 | $21.77 | $21.79 | $21.56 | $21.61 | $16.01 | 730,133 |
| 2016-05-20 | $21.80 | $21.91 | $21.56 | $21.75 | $16.11 | 607,134 |
| 2016-05-19 | $21.89 | $22.30 | $21.64 | $21.72 | $16.09 | 451,772 |
| 2016-05-18 | $22.36 | $22.47 | $21.78 | $22.06 | $16.34 | 529,350 |
| 2016-05-17 | $22.65 | $22.73 | $22.32 | $22.44 | $16.62 | 544,172 |
| 2016-05-16 | $22.40 | $22.81 | $22.40 | $22.77 | $16.87 | 763,557 |
| 2016-05-13 | $22.18 | $22.47 | $22.05 | $22.39 | $16.59 | 643,234 |
| 2016-05-12 | $22.49 | $22.54 | $22.00 | $22.22 | $16.46 | 438,048 |
| 2016-05-11 | $22.60 | $22.71 | $22.28 | $22.38 | $16.58 | 530,559 |
| 2016-05-10 | $22.19 | $22.74 | $22.15 | $22.73 | $16.84 | 941,580 |
| 2016-05-09 | $22.19 | $22.32 | $22.08 | $22.14 | $16.40 | 551,733 |
| 2016-05-06 | $22.89 | $23.00 | $22.21 | $22.23 | $16.47 | 1,082,978 |
| 2016-05-05 | $22.79 | $22.84 | $22.47 | $22.75 | $16.85 | 1,092,658 |
| 2016-05-04 | $21.82 | $22.69 | $21.76 | $22.69 | $16.81 | 946,750 |
| 2016-05-03 | $21.87 | $21.92 | $21.65 | $21.88 | $16.21 | 532,441 |
| 2016-05-02 | $21.76 | $22.15 | $21.74 | $21.98 | $16.28 | 773,396 |
| 2016-04-29 | $21.71 | $21.73 | $21.36 | $21.69 | $16.07 | 490,043 |
| 2016-04-28 | $21.97 | $22.06 | $21.56 | $21.74 | $16.10 | 594,784 |
| 2016-04-27 | $22.00 | $22.12 | $21.81 | $22.09 | $16.36 | 601,344 |
| 2016-04-26 | $21.61 | $22.07 | $21.50 | $22.07 | $16.35 | 733,122 |
| 2016-04-25 | $21.47 | $21.53 | $21.17 | $21.53 | $15.95 | 907,664 |
| 2016-04-22 | $21.54 | $21.80 | $21.45 | $21.60 | $16.00 | 656,520 |
| 2016-04-21 | $21.66 | $21.77 | $21.33 | $21.59 | $15.99 | 688,791 |
| 2016-04-20 | $21.72 | $21.83 | $21.37 | $21.59 | $15.99 | 975,407 |
| 2016-04-19 | $21.80 | $21.95 | $21.55 | $21.75 | $16.11 | 548,646 |
| 2016-04-18 | $21.23 | $21.70 | $21.07 | $21.70 | $16.07 | 424,786 |
| 2016-04-15 | $21.58 | $21.74 | $21.27 | $21.30 | $15.78 | 767,617 |
| 2016-04-14 | $21.65 | $21.70 | $21.43 | $21.60 | $16.00 | 553,822 |
| 2016-04-13 | $21.32 | $21.70 | $21.21 | $21.70 | $16.07 | 704,155 |
| 2016-04-12 | $21.13 | $21.49 | $21.07 | $21.19 | $15.70 | 764,886 |
| 2016-04-11 | $21.18 | $21.32 | $21.00 | $21.14 | $15.66 | 605,667 |
| 2016-04-08 | $20.99 | $21.25 | $20.85 | $21.10 | $15.63 | 1,012,658 |
| 2016-04-07 | $21.23 | $21.33 | $20.74 | $20.87 | $15.46 | 1,321,097 |
| 2016-04-06 | $20.99 | $21.45 | $20.94 | $21.32 | $15.79 | 1,623,870 |
| 2016-04-05 | $20.59 | $21.06 | $20.54 | $20.94 | $15.51 | 1,840,020 |
| 2016-04-04 | $21.03 | $21.13 | $20.62 | $20.75 | $15.37 | 1,021,155 |
| 2016-04-01 | $20.99 | $21.21 | $20.98 | $21.05 | $15.59 | 1,800,489 |
| 2016-03-31 | $20.48 | $21.10 | $20.38 | $21.10 | $15.63 | 1,080,678 |
| 2016-03-30 | $20.70 | $20.79 | $20.49 | $20.53 | $15.21 | 903,167 |
| 2016-03-29 | $20.34 | $20.77 | $20.24 | $20.64 | $15.29 | 1,925,425 |
| 2016-03-28 | $20.58 | $20.76 | $20.33 | $20.34 | $15.07 | 725,759 |
| 2016-03-24 | $20.27 | $20.52 | $20.00 | $20.50 | $15.19 | 1,495,895 |
| 2016-03-23 | $20.69 | $20.73 | $20.12 | $20.36 | $15.08 | 1,130,845 |
| 2016-03-22 | $20.74 | $20.82 | $20.55 | $20.71 | $15.34 | 928,014 |
| 2016-03-21 | $20.78 | $21.06 | $20.64 | $20.82 | $15.42 | 1,605,839 |
| 2016-03-18 | $20.64 | $20.99 | $20.56 | $20.79 | $15.40 | 2,066,062 |
| 2016-03-17 | $20.55 | $20.85 | $20.51 | $20.65 | $15.30 | 2,120,775 |
| 2016-03-16 | $20.40 | $20.73 | $20.13 | $20.52 | $15.20 | 1,069,622 |
| 2016-03-15 | $20.55 | $20.65 | $20.44 | $20.49 | $15.18 | 521,502 |
| 2016-03-14 | $20.73 | $20.90 | $20.58 | $20.68 | $15.32 | 1,058,195 |
| 2016-03-11 | $20.75 | $21.01 | $20.51 | $20.75 | $15.37 | 2,020,487 |
| 2016-03-10 | $20.96 | $21.12 | $20.39 | $20.59 | $15.25 | 829,201 |
| 2016-03-09 | $20.87 | $21.10 | $20.75 | $20.87 | $15.46 | 959,727 |
| 2016-03-08 | $21.18 | $21.26 | $20.80 | $20.80 | $15.41 | 693,005 |
| 2016-03-07 | $21.49 | $21.75 | $21.40 | $21.52 | $15.68 | 730,543 |
| 2016-03-04 | $21.46 | $21.83 | $21.38 | $21.56 | $15.71 | 859,142 |
| 2016-03-03 | $21.08 | $21.56 | $21.03 | $21.50 | $15.67 | 1,247,162 |
| 2016-03-02 | $20.82 | $21.42 | $20.82 | $21.11 | $15.39 | 1,262,050 |
| 2016-03-01 | $20.56 | $21.04 | $20.38 | $20.84 | $15.19 | 1,451,415 |
| 2016-02-29 | $20.03 | $20.62 | $19.95 | $20.45 | $14.90 | 1,334,533 |
| 2016-02-26 | $19.97 | $20.36 | $19.86 | $20.06 | $14.62 | 1,121,424 |
| 2016-02-25 | $20.05 | $20.45 | $19.91 | $20.37 | $14.85 | 1,001,261 |
| 2016-02-24 | $19.53 | $20.03 | $19.48 | $19.96 | $14.55 | 1,232,124 |
| 2016-02-23 | $19.30 | $19.78 | $19.24 | $19.70 | $14.36 | 873,581 |
| 2016-02-22 | $19.16 | $19.45 | $19.16 | $19.31 | $14.07 | 1,135,637 |
| 2016-02-19 | $18.91 | $19.29 | $18.73 | $19.00 | $13.85 | 1,168,854 |
| 2016-02-18 | $18.92 | $19.24 | $18.76 | $19.01 | $13.86 | 1,154,395 |
| 2016-02-17 | $18.34 | $19.02 | $18.19 | $18.84 | $13.73 | 2,512,863 |
| 2016-02-16 | $18.38 | $18.55 | $18.12 | $18.19 | $13.26 | 1,630,041 |
| 2016-02-12 | $18.44 | $18.60 | $18.01 | $18.18 | $13.25 | 1,189,733 |
| 2016-02-11 | $18.53 | $18.82 | $18.30 | $18.38 | $13.40 | 700,214 |
| 2016-02-10 | $18.82 | $19.07 | $18.70 | $18.73 | $13.65 | 1,488,622 |
| 2016-02-09 | $19.40 | $19.46 | $18.69 | $18.70 | $13.63 | 1,160,892 |
| 2016-02-08 | $20.59 | $20.76 | $19.49 | $19.64 | $14.31 | 879,024 |
| 2016-02-05 | $21.38 | $21.43 | $20.78 | $20.79 | $15.15 | 781,960 |
| 2016-02-04 | $21.10 | $21.53 | $20.97 | $21.44 | $15.63 | 683,885 |
| 2016-02-03 | $21.32 | $21.50 | $21.00 | $21.20 | $15.45 | 735,287 |
| 2016-02-02 | $21.28 | $21.68 | $21.02 | $21.22 | $15.47 | 818,272 |
| 2016-02-01 | $21.64 | $21.69 | $21.44 | $21.48 | $15.66 | 627,118 |
| 2016-01-29 | $21.60 | $21.96 | $21.57 | $21.75 | $15.85 | 796,140 |
| 2016-01-28 | $21.68 | $21.81 | $21.46 | $21.55 | $15.71 | 552,923 |
| 2016-01-27 | $21.59 | $21.76 | $21.30 | $21.46 | $15.64 | 493,170 |
| 2016-01-26 | $21.35 | $21.72 | $21.24 | $21.65 | $15.78 | 764,557 |
| 2016-01-25 | $21.78 | $21.89 | $21.20 | $21.27 | $15.50 | 952,212 |
| 2016-01-22 | $21.22 | $21.88 | $21.22 | $21.85 | $15.93 | 593,280 |
| 2016-01-21 | $20.84 | $21.30 | $20.60 | $21.05 | $15.34 | 1,095,508 |
| 2016-01-20 | $21.22 | $21.25 | $19.70 | $20.75 | $15.12 | 2,000,576 |
| 2016-01-19 | $21.20 | $21.60 | $21.00 | $21.51 | $15.68 | 2,086,881 |
| 2016-01-15 | $20.96 | $21.18 | $20.57 | $21.10 | $15.38 | 1,190,997 |
| 2016-01-14 | $20.41 | $21.54 | $20.39 | $21.39 | $15.59 | 1,306,370 |
| 2016-01-13 | $20.86 | $20.98 | $20.27 | $20.41 | $14.88 | 868,735 |
| 2016-01-12 | $20.87 | $21.02 | $20.57 | $20.81 | $15.17 | 745,625 |
| 2016-01-11 | $21.11 | $21.24 | $20.44 | $20.77 | $15.14 | 745,682 |
| 2016-01-08 | $21.28 | $21.39 | $21.03 | $21.06 | $15.35 | 677,553 |
| 2016-01-07 | $21.71 | $21.86 | $21.17 | $21.20 | $15.45 | 581,720 |
| 2016-01-06 | $21.75 | $22.05 | $21.59 | $22.00 | $16.03 | 2,055,492 |
| 2016-01-05 | $21.79 | $22.10 | $21.48 | $21.92 | $15.98 | 677,764 |
| 2016-01-04 | $21.62 | $21.81 | $21.32 | $21.80 | $15.89 | 614,518 |
| 2015-12-31 | $21.76 | $22.00 | $21.46 | $21.83 | $15.91 | 597,200 |
| 2015-12-30 | $22.25 | $22.40 | $21.81 | $21.83 | $15.91 | 517,474 |
| 2015-12-29 | $22.25 | $22.39 | $22.15 | $22.29 | $16.25 | 420,316 |
| 2015-12-28 | $22.39 | $22.46 | $22.12 | $22.16 | $16.15 | 480,306 |
| 2015-12-24 | $22.38 | $22.54 | $22.20 | $22.42 | $16.34 | 253,644 |
| 2015-12-23 | $22.36 | $22.73 | $22.35 | $22.48 | $16.38 | 883,560 |
| 2015-12-22 | $22.14 | $22.62 | $22.11 | $22.28 | $16.24 | 1,053,460 |
| 2015-12-21 | $22.21 | $22.39 | $22.01 | $22.13 | $16.13 | 1,273,722 |
| 2015-12-18 | $22.11 | $22.39 | $21.99 | $22.10 | $16.11 | 910,416 |
| 2015-12-17 | $22.26 | $22.59 | $22.21 | $22.23 | $16.20 | 668,696 |
| 2015-12-16 | $21.61 | $22.51 | $21.61 | $22.33 | $16.28 | 1,351,094 |
| 2015-12-15 | $21.69 | $21.92 | $21.45 | $21.57 | $15.72 | 939,119 |
| 2015-12-14 | $21.20 | $21.72 | $21.20 | $21.53 | $15.69 | 822,905 |
| 2015-12-11 | $21.65 | $21.82 | $21.13 | $21.23 | $15.47 | 583,759 |
| 2015-12-10 | $21.27 | $21.95 | $21.20 | $21.90 | $15.96 | 578,336 |
| 2015-12-09 | $21.26 | $21.49 | $21.05 | $21.26 | $15.50 | 725,505 |
| 2015-12-08 | $21.65 | $21.81 | $21.29 | $21.30 | $15.52 | 776,940 |
| 2015-12-07 | $22.66 | $22.83 | $22.02 | $22.03 | $15.80 | 828,388 |
| 2015-12-04 | $22.81 | $22.90 | $22.54 | $22.73 | $16.31 | 684,271 |
| 2015-12-03 | $23.02 | $23.05 | $22.52 | $22.77 | $16.34 | 676,086 |
| 2015-12-02 | $23.23 | $23.25 | $22.87 | $23.04 | $16.53 | 532,545 |
| 2015-12-01 | $22.96 | $23.29 | $22.96 | $23.13 | $16.59 | 658,842 |
| 2015-11-30 | $23.36 | $23.42 | $22.75 | $22.85 | $16.39 | 770,002 |
| 2015-11-27 | $23.03 | $23.41 | $23.03 | $23.36 | $16.76 | 204,745 |
| 2015-11-25 | $22.94 | $23.45 | $22.86 | $23.07 | $16.55 | 506,330 |
| 2015-11-24 | $23.00 | $23.06 | $22.81 | $22.99 | $16.49 | 265,841 |
| 2015-11-23 | $22.89 | $23.14 | $22.70 | $23.03 | $16.52 | 201,777 |
| 2015-11-20 | $22.84 | $22.97 | $22.74 | $22.85 | $16.39 | 491,975 |
| 2015-11-19 | $22.74 | $22.90 | $22.60 | $22.79 | $16.35 | 426,987 |
| 2015-11-18 | $22.68 | $22.87 | $22.44 | $22.82 | $16.37 | 411,096 |
| 2015-11-17 | $22.68 | $22.77 | $22.40 | $22.63 | $16.23 | 370,136 |
| 2015-11-16 | $22.84 | $22.96 | $22.40 | $22.55 | $16.18 | 494,076 |
| 2015-11-13 | $22.82 | $23.00 | $22.56 | $22.83 | $16.38 | 402,557 |
| 2015-11-12 | $22.99 | $23.21 | $22.79 | $22.79 | $16.35 | 462,910 |
| 2015-11-11 | $23.01 | $23.20 | $22.76 | $23.13 | $16.59 | 527,517 |
| 2015-11-10 | $23.06 | $23.19 | $22.88 | $22.95 | $16.46 | 560,793 |
| 2015-11-09 | $23.85 | $23.85 | $22.94 | $23.07 | $16.55 | 676,839 |
| 2015-11-06 | $23.80 | $24.44 | $23.43 | $23.85 | $17.11 | 732,315 |
| 2015-11-05 | $23.74 | $23.86 | $23.50 | $23.80 | $17.07 | 836,861 |
| 2015-11-04 | $23.91 | $23.99 | $23.72 | $23.75 | $17.04 | 450,119 |
| 2015-11-03 | $23.90 | $24.06 | $23.78 | $23.90 | $17.15 | 615,529 |
| 2015-11-02 | $23.59 | $24.14 | $23.59 | $23.98 | $17.20 | 449,907 |
| 2015-10-30 | $23.69 | $23.89 | $23.56 | $23.61 | $16.94 | 437,237 |
| 2015-10-29 | $23.63 | $23.82 | $23.51 | $23.71 | $17.01 | 479,187 |
| 2015-10-28 | $23.81 | $24.03 | $23.56 | $23.80 | $17.07 | 451,479 |
| 2015-10-27 | $24.20 | $24.41 | $23.65 | $23.76 | $17.05 | 477,799 |
| 2015-10-26 | $24.08 | $24.29 | $23.90 | $24.25 | $17.40 | 589,993 |
| 2015-10-23 | $23.77 | $24.11 | $23.51 | $24.08 | $17.27 | 769,423 |
| 2015-10-22 | $23.60 | $23.83 | $23.45 | $23.72 | $17.02 | 884,437 |
| 2015-10-21 | $23.60 | $23.77 | $23.36 | $23.53 | $16.88 | 796,820 |
| 2015-10-20 | $23.16 | $23.60 | $23.04 | $23.56 | $16.90 | 590,906 |
| 2015-10-19 | $23.06 | $23.32 | $22.99 | $23.21 | $16.65 | 557,719 |
| 2015-10-16 | $22.90 | $23.17 | $22.84 | $23.13 | $16.59 | 390,988 |
| 2015-10-15 | $22.81 | $22.99 | $22.52 | $22.83 | $16.38 | 648,172 |
| 2015-10-14 | $22.64 | $23.00 | $22.59 | $22.78 | $16.34 | 753,445 |
| 2015-10-13 | $23.00 | $23.08 | $22.49 | $22.66 | $16.26 | 697,527 |
| 2015-10-12 | $23.00 | $23.23 | $22.92 | $23.09 | $16.56 | 745,310 |
| 2015-10-09 | $23.44 | $23.44 | $22.87 | $22.93 | $16.45 | 1,422,912 |
| 2015-10-08 | $23.09 | $23.53 | $23.00 | $23.40 | $16.79 | 329,922 |
| 2015-10-07 | $23.24 | $23.52 | $22.91 | $23.14 | $16.60 | 736,159 |
| 2015-10-06 | $23.07 | $23.38 | $22.96 | $23.17 | $16.62 | 620,423 |
| 2015-10-05 | $22.74 | $23.22 | $22.47 | $23.10 | $16.57 | 1,160,008 |
| 2015-10-02 | $20.75 | $22.10 | $20.75 | $22.10 | $15.85 | 1,149,472 |
| 2015-10-01 | $20.86 | $20.95 | $20.42 | $20.90 | $14.99 | 1,491,327 |
| 2015-09-30 | $20.86 | $20.97 | $20.64 | $20.80 | $14.92 | 1,430,313 |
| 2015-09-29 | $21.36 | $21.46 | $20.63 | $20.71 | $14.86 | 913,988 |
| 2015-09-28 | $21.95 | $21.95 | $21.23 | $21.33 | $15.30 | 559,988 |
| 2015-09-25 | $22.23 | $22.29 | $21.91 | $22.05 | $15.82 | 791,360 |
| 2015-09-24 | $22.32 | $22.48 | $22.06 | $22.13 | $15.88 | 588,646 |
| 2015-09-23 | $22.63 | $22.68 | $22.20 | $22.41 | $16.08 | 588,505 |
| 2015-09-22 | $22.90 | $22.94 | $22.49 | $22.60 | $16.21 | 678,185 |
| 2015-09-21 | $23.46 | $23.54 | $23.03 | $23.08 | $16.56 | 846,113 |
| 2015-09-18 | $23.17 | $23.47 | $23.00 | $23.39 | $16.78 | 1,056,591 |
| 2015-09-17 | $22.99 | $23.61 | $22.98 | $23.41 | $16.79 | 613,359 |
| 2015-09-16 | $22.42 | $23.04 | $22.41 | $23.04 | $16.53 | 377,860 |
| 2015-09-15 | $22.70 | $22.86 | $22.29 | $22.39 | $16.06 | 771,102 |
| 2015-09-14 | $22.41 | $22.84 | $22.33 | $22.73 | $16.31 | 832,780 |
| 2015-09-11 | $21.95 | $22.47 | $21.92 | $22.45 | $16.11 | 515,984 |
| 2015-09-10 | $21.95 | $22.40 | $21.90 | $22.02 | $15.80 | 430,240 |
| 2015-09-09 | $22.54 | $22.54 | $21.94 | $21.98 | $15.77 | 404,743 |
| 2015-09-08 | $22.08 | $22.45 | $21.97 | $22.42 | $16.08 | 571,398 |
| 2015-09-04 | $22.50 | $22.67 | $22.17 | $22.35 | $15.79 | 627,156 |
| 2015-09-03 | $22.49 | $22.78 | $22.49 | $22.70 | $16.04 | 492,610 |
| 2015-09-02 | $22.23 | $22.48 | $22.17 | $22.45 | $15.86 | 731,913 |
| 2015-09-01 | $22.35 | $22.51 | $22.04 | $22.16 | $15.66 | 745,729 |
Outfront Media Inc (OUT) News Headlines
Recent Outfront Media Inc (OUT) News
Similar Companies to Outfront Media Inc (OUT) in the REIT-Specialty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Tower Corp | AMT | REIT-Specialty | Real Estate | 73,000 |
| Weyerhaeuser Company | WY | REIT-Specialty | Real Estate | 53,000 |
| CoreCivic Inc | CXW | REIT-Specialty | Real Estate | 18,350 |
| Lamar Advertising Co - Class A | LAMR | REIT-Specialty | Real Estate | 13,000 |
| Crown Castle International Corp | CCI | REIT-Specialty | Real Estate | 4,594 |
| PotlatchDeltic Corp | PCH | REIT-Specialty | Real Estate | 4,100 |
| Equinix Inc | EQIX | REIT-Specialty | Real Estate | 4,000 |
| Rayonier Inc | RYN | REIT-Specialty | Real Estate | 3,100 |
| Outfront Media Inc | OUT | REIT-Specialty | Real Estate | 2,062 |
| SBA Communications Corp - Class A | SBAC | REIT-Specialty | Real Estate | 1,483 |