Piedmont Office Realty Trust Inc - Class A (PDM) Exchange: NYSE
Data as of April 26, 2024
$6.60 ($-0.14) -2.08%
Piedmont Office Realty Trust Inc - Class A - Daily Information
Click for more stock information on Piedmont Office Realty Trust Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $6.69 |
| Previous Close | $6.60 |
| High | $6.74 |
| Low | $6.56 |
| Adjusted Open | $6.69 |
| Previous Adjusted Close | $6.60 |
| Adjusted High | $6.74 |
| Adjusted Low | $6.56 |
About Piedmont Office Realty Trust Inc - Class A (PDM)
Piedmont Office Realty Trust, Inc. is an owner, manager, developer, redeveloper, and operator of high-quality, Class A office properties located primarily in select sub-markets within seven major Eastern U.S. office markets, with the majority of its revenue being generated from the Sunbelt. Its geographically-diversified, approximately $5 billion portfolio is currently comprised of approximately 17 million square feet. The Company is a fully-integrated, self-managed real estate investment trust (REIT) with local management offices in each of its markets and is investment-grade rated by S&P Global Ratings (BBB) and Moody’s (Baa2). Piedmont is a 2021 ENERGY STAR Partner of the Year.
Invest in Piedmont Office Realty Trust Inc - Class A (PDM)
Historical Stock Data for Piedmont Office Realty Trust Inc - Class A (PDM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $6.69 | $6.74 | $6.56 | $6.60 | $6.60 | 452,800 |
| 2024-04-11 | $6.66 | $6.81 | $6.59 | $6.74 | $6.74 | 810,678 |
| 2024-04-10 | $6.65 | $6.70 | $6.37 | $6.65 | $6.65 | 1,765,653 |
| 2024-04-09 | $6.80 | $6.98 | $6.76 | $6.95 | $6.95 | 817,377 |
| 2024-04-08 | $6.72 | $6.79 | $6.66 | $6.76 | $6.76 | 503,771 |
| 2024-04-05 | $6.48 | $6.68 | $6.47 | $6.60 | $6.60 | 657,164 |
| 2024-04-04 | $6.83 | $6.87 | $6.50 | $6.51 | $6.51 | 971,284 |
| 2024-04-03 | $6.53 | $6.70 | $6.53 | $6.69 | $6.69 | 489,819 |
| 2024-04-02 | $6.60 | $6.64 | $6.48 | $6.61 | $6.61 | 946,280 |
| 2024-04-01 | $7.00 | $7.07 | $6.71 | $6.71 | $6.71 | 539,113 |
| 2024-03-28 | $6.83 | $7.04 | $6.78 | $7.03 | $7.03 | 705,399 |
| 2024-03-27 | $6.55 | $6.80 | $6.51 | $6.80 | $6.80 | 723,229 |
| 2024-03-26 | $6.68 | $6.72 | $6.46 | $6.46 | $6.46 | 622,223 |
| 2024-03-25 | $6.63 | $6.78 | $6.62 | $6.66 | $6.66 | 600,247 |
| 2024-03-22 | $6.69 | $6.72 | $6.50 | $6.59 | $6.59 | 1,820,299 |
| 2024-03-21 | $6.54 | $6.71 | $6.49 | $6.67 | $6.67 | 917,838 |
| 2024-03-20 | $6.20 | $6.52 | $6.13 | $6.46 | $6.46 | 689,924 |
| 2024-03-19 | $6.23 | $6.33 | $6.23 | $6.25 | $6.25 | 522,123 |
| 2024-03-18 | $6.31 | $6.33 | $6.24 | $6.28 | $6.28 | 486,824 |
| 2024-03-15 | $6.19 | $6.36 | $6.19 | $6.32 | $6.32 | 1,971,571 |
| 2024-03-14 | $6.38 | $6.38 | $6.19 | $6.27 | $6.27 | 587,609 |
| 2024-03-13 | $6.37 | $6.50 | $6.37 | $6.44 | $6.44 | 495,406 |
| 2024-03-12 | $6.36 | $6.44 | $6.31 | $6.39 | $6.39 | 574,049 |
| 2024-03-11 | $6.29 | $6.46 | $6.28 | $6.39 | $6.39 | 460,691 |
| 2024-03-08 | $6.45 | $6.60 | $6.36 | $6.36 | $6.36 | 606,763 |
| 2024-03-07 | $6.37 | $6.42 | $6.30 | $6.34 | $6.34 | 533,967 |
| 2024-03-06 | $6.30 | $6.30 | $6.15 | $6.27 | $6.27 | 742,974 |
| 2024-03-05 | $6.07 | $6.30 | $6.02 | $6.18 | $6.18 | 770,563 |
| 2024-03-04 | $6.21 | $6.23 | $5.95 | $6.15 | $6.15 | 753,906 |
| 2024-03-01 | $6.26 | $6.29 | $6.11 | $6.19 | $6.19 | 933,432 |
| 2024-02-29 | $6.14 | $6.36 | $6.07 | $6.27 | $6.27 | 1,641,987 |
| 2024-02-28 | $5.97 | $6.18 | $5.97 | $6.03 | $6.03 | 636,144 |
| 2024-02-27 | $6.07 | $6.15 | $5.97 | $6.08 | $6.08 | 1,087,773 |
| 2024-02-26 | $6.10 | $6.17 | $5.93 | $5.97 | $5.97 | 898,288 |
| 2024-02-23 | $6.25 | $6.28 | $6.13 | $6.14 | $6.14 | 1,080,920 |
| 2024-02-22 | $6.42 | $6.46 | $6.26 | $6.28 | $6.28 | 923,009 |
| 2024-02-21 | $6.53 | $6.59 | $6.48 | $6.55 | $6.42 | 544,937 |
| 2024-02-20 | $6.74 | $6.74 | $6.53 | $6.55 | $6.42 | 738,535 |
| 2024-02-16 | $6.58 | $6.85 | $6.48 | $6.77 | $6.64 | 703,554 |
| 2024-02-15 | $6.58 | $6.78 | $6.52 | $6.77 | $6.64 | 1,660,269 |
| 2024-02-14 | $6.45 | $6.55 | $6.37 | $6.48 | $6.35 | 957,618 |
| 2024-02-13 | $6.83 | $6.83 | $6.26 | $6.39 | $6.27 | 1,488,904 |
| 2024-02-12 | $6.66 | $7.00 | $6.62 | $6.89 | $6.76 | 1,485,936 |
| 2024-02-09 | $6.60 | $6.68 | $6.51 | $6.62 | $6.49 | 861,547 |
| 2024-02-08 | $6.37 | $6.72 | $6.23 | $6.62 | $6.49 | 1,168,512 |
| 2024-02-07 | $6.42 | $6.45 | $6.23 | $6.28 | $6.16 | 1,122,777 |
| 2024-02-06 | $6.47 | $6.57 | $6.36 | $6.42 | $6.29 | 950,335 |
| 2024-02-05 | $6.54 | $6.58 | $6.40 | $6.51 | $6.38 | 939,441 |
| 2024-02-02 | $6.69 | $6.81 | $6.57 | $6.69 | $6.56 | 1,261,834 |
| 2024-02-01 | $6.85 | $6.88 | $6.53 | $6.87 | $6.74 | 1,869,422 |
| 2024-01-31 | $7.16 | $7.22 | $6.79 | $6.80 | $6.67 | 1,180,479 |
| 2024-01-30 | $7.37 | $7.39 | $7.20 | $7.23 | $7.09 | 527,545 |
| 2024-01-29 | $7.36 | $7.43 | $7.31 | $7.41 | $7.27 | 493,794 |
| 2024-01-26 | $7.40 | $7.47 | $7.34 | $7.36 | $7.36 | 597,976 |
| 2024-01-25 | $7.44 | $7.47 | $7.31 | $7.38 | $7.38 | 1,120,884 |
| 2024-01-24 | $7.42 | $7.45 | $7.20 | $7.26 | $7.26 | 1,065,297 |
| 2024-01-23 | $7.48 | $7.53 | $7.19 | $7.25 | $7.25 | 819,319 |
| 2024-01-22 | $7.23 | $7.39 | $7.18 | $7.37 | $7.37 | 1,021,061 |
| 2024-01-19 | $6.99 | $7.16 | $6.88 | $7.14 | $7.14 | 890,430 |
| 2024-01-18 | $6.95 | $7.03 | $6.81 | $6.90 | $6.90 | 719,663 |
| 2024-01-17 | $7.01 | $7.05 | $6.70 | $6.92 | $6.92 | 1,387,079 |
| 2024-01-16 | $7.23 | $7.27 | $7.12 | $7.18 | $7.18 | 705,238 |
| 2024-01-12 | $7.38 | $7.44 | $7.24 | $7.31 | $7.31 | 567,719 |
| 2024-01-11 | $7.33 | $7.35 | $7.11 | $7.22 | $7.22 | 844,623 |
| 2024-01-10 | $7.23 | $7.48 | $7.21 | $7.42 | $7.42 | 1,067,217 |
| 2024-01-09 | $7.16 | $7.23 | $7.08 | $7.19 | $7.19 | 642,525 |
| 2024-01-08 | $7.07 | $7.27 | $7.00 | $7.27 | $7.27 | 621,601 |
| 2024-01-05 | $6.90 | $7.13 | $6.84 | $7.08 | $7.08 | 997,191 |
| 2024-01-04 | $6.99 | $7.13 | $6.91 | $7.00 | $7.00 | 912,416 |
| 2024-01-03 | $7.24 | $7.29 | $6.92 | $7.01 | $7.01 | 1,320,379 |
| 2024-01-02 | $7.12 | $7.41 | $7.05 | $7.38 | $7.38 | 1,008,359 |
| 2023-12-29 | $7.25 | $7.26 | $7.11 | $7.11 | $7.11 | 984,744 |
| 2023-12-28 | $7.13 | $7.30 | $7.11 | $7.30 | $7.30 | 545,111 |
| 2023-12-27 | $7.20 | $7.23 | $7.12 | $7.19 | $7.19 | 580,957 |
| 2023-12-26 | $7.10 | $7.25 | $7.07 | $7.21 | $7.21 | 490,957 |
| 2023-12-22 | $7.18 | $7.30 | $7.05 | $7.09 | $7.09 | 651,899 |
| 2023-12-21 | $7.21 | $7.26 | $7.01 | $7.11 | $7.11 | 628,690 |
| 2023-12-20 | $7.14 | $7.49 | $7.11 | $7.11 | $7.11 | 1,051,791 |
| 2023-12-19 | $7.19 | $7.26 | $7.16 | $7.20 | $7.20 | 756,407 |
| 2023-12-18 | $7.37 | $7.37 | $7.12 | $7.12 | $7.12 | 878,991 |
| 2023-12-15 | $7.53 | $7.55 | $7.23 | $7.32 | $7.32 | 3,175,607 |
| 2023-12-14 | $7.43 | $7.67 | $7.41 | $7.50 | $7.50 | 1,735,051 |
| 2023-12-13 | $6.61 | $7.17 | $6.55 | $7.14 | $7.14 | 1,338,680 |
| 2023-12-12 | $6.64 | $6.64 | $6.52 | $6.62 | $6.62 | 751,094 |
| 2023-12-11 | $6.67 | $6.71 | $6.62 | $6.66 | $6.66 | 830,201 |
| 2023-12-08 | $6.67 | $6.72 | $6.57 | $6.67 | $6.67 | 762,443 |
| 2023-12-07 | $6.58 | $6.72 | $6.52 | $6.72 | $6.72 | 914,025 |
| 2023-12-06 | $6.64 | $6.82 | $6.55 | $6.55 | $6.55 | 868,816 |
| 2023-12-05 | $6.70 | $6.71 | $6.50 | $6.56 | $6.56 | 1,031,554 |
| 2023-12-04 | $6.62 | $6.80 | $6.56 | $6.72 | $6.72 | 1,396,930 |
| 2023-12-01 | $6.22 | $6.71 | $6.10 | $6.64 | $6.64 | 1,614,365 |
| 2023-11-30 | $6.26 | $6.33 | $6.16 | $6.22 | $6.22 | 1,565,579 |
| 2023-11-29 | $6.22 | $6.50 | $6.21 | $6.24 | $6.24 | 1,023,893 |
| 2023-11-28 | $5.94 | $6.15 | $5.81 | $6.13 | $6.13 | 1,325,075 |
| 2023-11-27 | $5.94 | $5.99 | $5.78 | $5.93 | $5.93 | 841,080 |
| 2023-11-24 | $5.95 | $6.01 | $5.88 | $6.01 | $6.01 | 261,965 |
| 2023-11-22 | $6.09 | $6.14 | $5.92 | $5.95 | $5.95 | 904,037 |
| 2023-11-21 | $6.08 | $6.16 | $5.93 | $6.13 | $6.00 | 1,324,749 |
| 2023-11-20 | $6.19 | $6.20 | $6.05 | $6.19 | $6.06 | 689,650 |
| 2023-11-17 | $6.20 | $6.22 | $6.10 | $6.17 | $6.04 | 687,950 |
| 2023-11-16 | $6.29 | $6.33 | $6.05 | $6.10 | $5.97 | 879,192 |
| 2023-11-15 | $6.30 | $6.51 | $6.25 | $6.32 | $6.19 | 1,874,500 |
| 2023-11-14 | $5.96 | $6.40 | $5.96 | $6.30 | $6.17 | 1,824,412 |
| 2023-11-13 | $5.58 | $5.60 | $5.37 | $5.60 | $5.48 | 727,972 |
| 2023-11-10 | $5.63 | $5.67 | $5.52 | $5.62 | $5.62 | 1,073,554 |
| 2023-11-09 | $5.90 | $5.93 | $5.57 | $5.58 | $5.58 | 746,509 |
| 2023-11-08 | $5.96 | $5.97 | $5.75 | $5.86 | $5.86 | 858,394 |
| 2023-11-07 | $6.00 | $6.06 | $5.89 | $5.96 | $5.96 | 878,168 |
| 2023-11-06 | $6.05 | $6.10 | $5.96 | $6.04 | $6.04 | 791,314 |
| 2023-11-03 | $5.96 | $6.16 | $5.89 | $6.10 | $6.10 | 979,739 |
| 2023-11-02 | $5.56 | $5.81 | $5.48 | $5.81 | $5.81 | 1,032,773 |
| 2023-11-01 | $5.22 | $5.42 | $5.20 | $5.37 | $5.37 | 1,679,330 |
| 2023-10-31 | $5.25 | $5.34 | $4.91 | $5.21 | $5.21 | 2,160,364 |
| 2023-10-30 | $5.15 | $5.24 | $4.99 | $5.10 | $5.10 | 1,290,102 |
| 2023-10-27 | $5.19 | $5.20 | $5.04 | $5.07 | $5.07 | 1,038,417 |
| 2023-10-26 | $5.13 | $5.20 | $5.08 | $5.15 | $5.15 | 847,788 |
| 2023-10-25 | $5.21 | $5.24 | $5.02 | $5.07 | $5.07 | 851,213 |
| 2023-10-24 | $5.23 | $5.29 | $5.19 | $5.29 | $5.29 | 1,000,557 |
| 2023-10-23 | $5.15 | $5.24 | $5.04 | $5.17 | $5.17 | 1,044,772 |
| 2023-10-20 | $5.20 | $5.27 | $5.13 | $5.20 | $5.20 | 1,191,209 |
| 2023-10-19 | $5.25 | $5.41 | $5.16 | $5.18 | $5.18 | 1,173,891 |
| 2023-10-18 | $5.39 | $5.48 | $5.31 | $5.32 | $5.32 | 1,603,545 |
| 2023-10-17 | $5.30 | $5.58 | $5.30 | $5.49 | $5.49 | 1,046,507 |
| 2023-10-16 | $5.17 | $5.40 | $5.12 | $5.37 | $5.37 | 1,298,948 |
| 2023-10-13 | $5.39 | $5.39 | $5.06 | $5.09 | $5.09 | 1,625,963 |
| 2023-10-12 | $5.38 | $5.38 | $5.21 | $5.29 | $5.29 | 1,447,302 |
| 2023-10-11 | $5.36 | $5.50 | $5.28 | $5.40 | $5.40 | 1,368,911 |
| 2023-10-10 | $5.33 | $5.44 | $5.30 | $5.31 | $5.31 | 1,254,082 |
| 2023-10-09 | $5.12 | $5.37 | $5.10 | $5.30 | $5.30 | 1,151,944 |
| 2023-10-06 | $5.10 | $5.26 | $5.03 | $5.19 | $5.19 | 1,912,498 |
| 2023-10-05 | $5.19 | $5.25 | $5.10 | $5.20 | $5.20 | 946,446 |
| 2023-10-04 | $5.13 | $5.23 | $5.04 | $5.22 | $5.22 | 1,143,279 |
| 2023-10-03 | $5.43 | $5.49 | $5.10 | $5.11 | $5.11 | 1,388,232 |
| 2023-10-02 | $5.63 | $5.67 | $5.41 | $5.50 | $5.50 | 1,579,631 |
| 2023-09-29 | $5.71 | $5.77 | $5.57 | $5.62 | $5.62 | 1,304,982 |
| 2023-09-28 | $5.50 | $5.66 | $5.48 | $5.59 | $5.59 | 927,288 |
| 2023-09-27 | $5.53 | $5.58 | $5.41 | $5.47 | $5.47 | 1,261,581 |
| 2023-09-26 | $5.64 | $5.72 | $5.46 | $5.48 | $5.48 | 1,232,162 |
| 2023-09-25 | $5.73 | $5.80 | $5.65 | $5.74 | $5.74 | 918,159 |
| 2023-09-22 | $5.89 | $5.94 | $5.70 | $5.78 | $5.78 | 2,179,590 |
| 2023-09-21 | $6.11 | $6.12 | $5.82 | $5.83 | $5.83 | 1,930,068 |
| 2023-09-20 | $6.24 | $6.31 | $6.10 | $6.17 | $6.17 | 1,279,390 |
| 2023-09-19 | $6.16 | $6.28 | $6.14 | $6.14 | $6.14 | 1,107,118 |
| 2023-09-18 | $6.33 | $6.33 | $6.16 | $6.17 | $6.17 | 912,131 |
| 2023-09-15 | $6.34 | $6.46 | $6.27 | $6.33 | $6.33 | 1,529,854 |
| 2023-09-14 | $6.25 | $6.43 | $6.25 | $6.40 | $6.40 | 1,029,902 |
| 2023-09-13 | $6.46 | $6.51 | $6.15 | $6.16 | $6.16 | 840,917 |
| 2023-09-12 | $6.47 | $6.58 | $6.40 | $6.47 | $6.47 | 886,744 |
| 2023-09-11 | $6.78 | $6.85 | $6.45 | $6.47 | $6.47 | 1,152,683 |
| 2023-09-08 | $6.83 | $6.88 | $6.72 | $6.79 | $6.79 | 1,227,503 |
| 2023-09-07 | $6.83 | $6.89 | $6.75 | $6.76 | $6.76 | 1,773,196 |
| 2023-09-06 | $6.94 | $7.01 | $6.69 | $6.87 | $6.87 | 742,860 |
| 2023-09-05 | $6.98 | $6.99 | $6.89 | $6.94 | $6.94 | 706,583 |
| 2023-09-01 | $6.96 | $7.08 | $6.95 | $7.01 | $7.01 | 594,323 |
| 2023-08-31 | $6.96 | $7.02 | $6.86 | $6.87 | $6.87 | 712,178 |
| 2023-08-30 | $6.79 | $6.97 | $6.71 | $6.96 | $6.96 | 1,781,169 |
| 2023-08-29 | $6.59 | $6.84 | $6.53 | $6.82 | $6.82 | 986,653 |
| 2023-08-28 | $6.42 | $6.64 | $6.42 | $6.57 | $6.57 | 784,178 |
| 2023-08-25 | $6.48 | $6.60 | $6.31 | $6.36 | $6.36 | 1,063,496 |
| 2023-08-24 | $6.44 | $6.57 | $6.41 | $6.48 | $6.48 | 2,404,243 |
| 2023-08-23 | $6.49 | $6.59 | $6.28 | $6.58 | $6.58 | 1,313,995 |
| 2023-08-22 | $6.47 | $6.49 | $6.36 | $6.42 | $6.42 | 866,778 |
| 2023-08-21 | $6.47 | $6.48 | $6.36 | $6.41 | $6.41 | 751,997 |
| 2023-08-18 | $6.50 | $6.58 | $6.44 | $6.50 | $6.50 | 932,716 |
| 2023-08-17 | $6.54 | $6.62 | $6.50 | $6.57 | $6.57 | 805,810 |
| 2023-08-16 | $6.71 | $6.75 | $6.53 | $6.56 | $6.56 | 1,020,806 |
| 2023-08-15 | $6.77 | $6.90 | $6.61 | $6.70 | $6.70 | 1,394,854 |
| 2023-08-14 | $7.10 | $7.12 | $6.90 | $6.93 | $6.93 | 1,747,855 |
| 2023-08-11 | $6.87 | $7.20 | $6.87 | $7.17 | $7.17 | 1,416,415 |
| 2023-08-10 | $6.92 | $7.03 | $6.89 | $6.92 | $6.92 | 1,139,120 |
| 2023-08-09 | $7.02 | $7.02 | $6.82 | $6.85 | $6.85 | 1,400,047 |
| 2023-08-08 | $7.18 | $7.22 | $6.90 | $7.02 | $7.02 | 1,287,242 |
| 2023-08-07 | $7.18 | $7.35 | $7.14 | $7.21 | $7.21 | 1,298,763 |
| 2023-08-04 | $7.23 | $7.43 | $7.15 | $7.18 | $7.18 | 1,774,030 |
| 2023-08-03 | $7.22 | $7.29 | $7.09 | $7.25 | $7.25 | 864,231 |
| 2023-08-02 | $7.12 | $7.31 | $7.04 | $7.29 | $7.29 | 1,051,786 |
| 2023-08-01 | $7.36 | $7.40 | $7.11 | $7.20 | $7.20 | 1,174,412 |
| 2023-07-31 | $7.39 | $7.60 | $7.39 | $7.44 | $7.44 | 1,314,632 |
| 2023-07-28 | $7.35 | $7.49 | $7.32 | $7.35 | $7.35 | 1,195,735 |
| 2023-07-27 | $7.18 | $7.41 | $7.18 | $7.22 | $7.22 | 2,385,692 |
| 2023-07-26 | $7.18 | $7.54 | $7.18 | $7.50 | $7.50 | 1,709,368 |
| 2023-07-25 | $7.35 | $7.38 | $7.12 | $7.15 | $7.15 | 1,624,367 |
| 2023-07-24 | $7.35 | $7.60 | $7.29 | $7.36 | $7.36 | 1,684,757 |
| 2023-07-21 | $7.76 | $7.76 | $7.28 | $7.36 | $7.36 | 3,222,792 |
| 2023-07-20 | $7.96 | $7.96 | $7.60 | $7.71 | $7.71 | 1,395,276 |
| 2023-07-19 | $7.72 | $8.00 | $7.64 | $7.98 | $7.98 | 1,788,360 |
| 2023-07-18 | $7.81 | $7.93 | $7.61 | $7.64 | $7.64 | 2,289,575 |
| 2023-07-17 | $7.74 | $7.83 | $7.69 | $7.76 | $7.76 | 762,478 |
| 2023-07-14 | $7.87 | $7.87 | $7.73 | $7.81 | $7.81 | 945,403 |
| 2023-07-13 | $7.71 | $7.90 | $7.65 | $7.87 | $7.87 | 954,672 |
| 2023-07-12 | $7.97 | $8.05 | $7.70 | $7.70 | $7.70 | 1,307,620 |
| 2023-07-11 | $7.67 | $7.82 | $7.57 | $7.78 | $7.78 | 954,301 |
| 2023-07-10 | $7.53 | $7.62 | $7.42 | $7.58 | $7.58 | 1,314,444 |
| 2023-07-07 | $7.24 | $7.63 | $7.22 | $7.57 | $7.57 | 1,438,914 |
| 2023-07-06 | $7.24 | $7.32 | $7.11 | $7.27 | $7.27 | 1,179,648 |
| 2023-07-05 | $7.50 | $7.65 | $7.35 | $7.42 | $7.42 | 2,669,524 |
| 2023-07-03 | $7.32 | $7.62 | $7.32 | $7.60 | $7.60 | 1,029,803 |
| 2023-06-30 | $7.38 | $7.41 | $7.15 | $7.27 | $7.27 | 1,910,914 |
| 2023-06-29 | $7.28 | $7.39 | $7.15 | $7.29 | $7.29 | 1,507,720 |
| 2023-06-28 | $7.40 | $7.40 | $7.19 | $7.27 | $7.27 | 1,991,307 |
| 2023-06-27 | $7.24 | $7.43 | $7.08 | $7.39 | $7.39 | 3,934,612 |
| 2023-06-26 | $6.66 | $7.32 | $6.66 | $7.24 | $7.24 | 2,314,778 |
| 2023-06-23 | $6.66 | $6.77 | $6.53 | $6.65 | $6.65 | 2,130,045 |
| 2023-06-22 | $6.95 | $7.00 | $6.66 | $6.79 | $6.79 | 1,845,971 |
| 2023-06-21 | $6.89 | $6.99 | $6.80 | $6.95 | $6.95 | 864,993 |
| 2023-06-20 | $7.04 | $7.06 | $6.84 | $6.95 | $6.95 | 1,010,320 |
| 2023-06-16 | $7.14 | $7.19 | $7.01 | $7.10 | $7.10 | 1,982,350 |
| 2023-06-15 | $6.82 | $7.07 | $6.75 | $7.07 | $7.07 | 1,063,008 |
| 2023-06-14 | $7.02 | $7.14 | $6.87 | $6.87 | $6.87 | 1,181,267 |
| 2023-06-13 | $6.92 | $7.08 | $6.88 | $6.95 | $6.95 | 815,618 |
| 2023-06-12 | $6.89 | $7.09 | $6.84 | $6.89 | $6.89 | 2,537,129 |
| 2023-06-09 | $6.95 | $6.98 | $6.84 | $6.89 | $6.89 | 926,138 |
| 2023-06-08 | $7.04 | $7.08 | $6.81 | $6.94 | $6.94 | 1,115,643 |
| 2023-06-07 | $6.75 | $7.25 | $6.72 | $7.07 | $7.07 | 2,451,643 |
| 2023-06-06 | $6.36 | $6.72 | $6.32 | $6.69 | $6.69 | 1,473,074 |
| 2023-06-05 | $6.44 | $6.48 | $6.33 | $6.33 | $6.33 | 919,181 |
| 2023-06-02 | $6.28 | $6.52 | $6.22 | $6.47 | $6.47 | 1,594,125 |
| 2023-06-01 | $6.28 | $6.28 | $6.02 | $6.13 | $6.13 | 1,225,292 |
| 2023-05-31 | $6.23 | $6.29 | $6.11 | $6.23 | $6.23 | 1,779,972 |
| 2023-05-30 | $6.06 | $6.26 | $6.06 | $6.26 | $6.26 | 1,618,120 |
| 2023-05-26 | $6.16 | $6.16 | $5.99 | $6.10 | $6.10 | 2,293,528 |
| 2023-05-25 | $6.26 | $6.27 | $6.05 | $6.14 | $6.14 | 1,180,045 |
| 2023-05-24 | $6.78 | $6.78 | $6.44 | $6.49 | $6.28 | 1,632,490 |
| 2023-05-23 | $6.67 | $7.02 | $6.67 | $6.77 | $6.55 | 2,044,030 |
| 2023-05-22 | $6.51 | $6.68 | $6.43 | $6.64 | $6.42 | 1,456,564 |
| 2023-05-19 | $6.48 | $6.57 | $6.41 | $6.46 | $6.25 | 1,175,986 |
| 2023-05-18 | $6.29 | $6.41 | $6.24 | $6.38 | $6.17 | 1,361,455 |
| 2023-05-17 | $6.17 | $6.38 | $6.01 | $6.34 | $6.13 | 1,979,508 |
| 2023-05-16 | $6.33 | $6.37 | $6.11 | $6.11 | $5.91 | 912,801 |
| 2023-05-15 | $6.42 | $6.48 | $6.29 | $6.35 | $6.14 | 1,009,578 |
| 2023-05-12 | $6.55 | $6.55 | $6.28 | $6.36 | $6.36 | 796,401 |
| 2023-05-11 | $6.47 | $6.53 | $6.40 | $6.50 | $6.50 | 815,243 |
| 2023-05-10 | $6.66 | $6.70 | $6.46 | $6.57 | $6.57 | 824,118 |
| 2023-05-09 | $6.41 | $6.64 | $6.29 | $6.56 | $6.56 | 1,210,980 |
| 2023-05-08 | $6.65 | $6.65 | $6.40 | $6.49 | $6.49 | 959,786 |
| 2023-05-05 | $6.44 | $6.65 | $6.33 | $6.63 | $6.63 | 1,933,197 |
| 2023-05-04 | $6.12 | $6.34 | $5.99 | $6.29 | $6.29 | 2,216,265 |
| 2023-05-03 | $6.38 | $6.45 | $6.18 | $6.20 | $6.20 | 2,170,913 |
| 2023-05-02 | $6.28 | $6.45 | $6.13 | $6.39 | $6.39 | 2,520,233 |
| 2023-05-01 | $6.49 | $6.55 | $6.38 | $6.45 | $6.45 | 1,261,933 |
| 2023-04-28 | $6.37 | $6.64 | $6.35 | $6.51 | $6.51 | 1,364,355 |
| 2023-04-27 | $6.19 | $6.41 | $6.15 | $6.36 | $6.36 | 1,025,616 |
| 2023-04-26 | $6.18 | $6.32 | $6.12 | $6.17 | $6.17 | 1,897,551 |
| 2023-04-25 | $6.33 | $6.36 | $6.12 | $6.19 | $6.19 | 1,403,661 |
| 2023-04-24 | $6.43 | $6.49 | $6.29 | $6.43 | $6.43 | 1,595,307 |
| 2023-04-21 | $6.56 | $6.58 | $6.41 | $6.45 | $6.45 | 956,054 |
| 2023-04-20 | $6.62 | $6.70 | $6.51 | $6.53 | $6.53 | 952,974 |
| 2023-04-19 | $6.46 | $6.74 | $6.42 | $6.74 | $6.74 | 1,159,406 |
| 2023-04-18 | $6.68 | $6.70 | $6.51 | $6.54 | $6.54 | 927,339 |
| 2023-04-17 | $6.39 | $6.73 | $6.36 | $6.70 | $6.70 | 1,416,499 |
| 2023-04-14 | $6.64 | $6.74 | $6.35 | $6.41 | $6.41 | 1,346,484 |
| 2023-04-13 | $6.71 | $6.75 | $6.59 | $6.60 | $6.60 | 1,482,624 |
| 2023-04-12 | $7.02 | $7.05 | $6.70 | $6.72 | $6.72 | 1,650,775 |
| 2023-04-11 | $6.95 | $7.05 | $6.84 | $6.94 | $6.94 | 1,202,302 |
| 2023-04-10 | $7.04 | $7.13 | $6.79 | $6.94 | $6.94 | 1,610,563 |
| 2023-04-06 | $7.11 | $7.14 | $7.01 | $7.11 | $7.11 | 1,243,513 |
| 2023-04-05 | $7.02 | $7.14 | $6.98 | $7.06 | $7.06 | 1,079,040 |
| 2023-04-04 | $7.31 | $7.38 | $6.99 | $7.08 | $7.08 | 2,067,442 |
| 2023-04-03 | $7.40 | $7.50 | $7.18 | $7.28 | $7.28 | 1,369,727 |
| 2023-03-31 | $7.18 | $7.31 | $7.05 | $7.30 | $7.30 | 2,002,362 |
| 2023-03-30 | $7.11 | $7.21 | $7.01 | $7.10 | $7.10 | 1,481,508 |
| 2023-03-29 | $6.89 | $7.06 | $6.88 | $7.00 | $7.00 | 2,283,855 |
| 2023-03-28 | $6.61 | $6.88 | $6.58 | $6.76 | $6.76 | 1,932,270 |
| 2023-03-27 | $6.93 | $6.99 | $6.71 | $6.77 | $6.77 | 2,467,264 |
| 2023-03-24 | $6.42 | $6.72 | $6.35 | $6.72 | $6.72 | 2,846,855 |
| 2023-03-23 | $7.06 | $7.12 | $6.52 | $6.53 | $6.53 | 1,860,763 |
| 2023-03-22 | $7.42 | $7.43 | $7.03 | $7.04 | $7.04 | 2,308,606 |
| 2023-03-21 | $7.30 | $7.52 | $7.19 | $7.34 | $7.34 | 2,319,505 |
| 2023-03-20 | $7.04 | $7.22 | $6.96 | $7.07 | $7.07 | 2,378,591 |
| 2023-03-17 | $7.42 | $7.50 | $6.96 | $7.01 | $7.01 | 3,227,176 |
| 2023-03-16 | $7.67 | $7.74 | $7.09 | $7.46 | $7.46 | 2,449,302 |
| 2023-03-15 | $7.58 | $7.88 | $7.37 | $7.75 | $7.75 | 3,137,614 |
| 2023-03-14 | $8.43 | $8.47 | $7.62 | $7.75 | $7.75 | 2,931,076 |
| 2023-03-13 | $8.17 | $8.27 | $7.95 | $8.13 | $8.13 | 1,443,466 |
| 2023-03-10 | $8.64 | $8.67 | $8.15 | $8.30 | $8.30 | 1,514,586 |
| 2023-03-09 | $9.01 | $9.01 | $8.62 | $8.69 | $8.69 | 1,462,762 |
| 2023-03-08 | $9.05 | $9.19 | $8.97 | $9.08 | $9.08 | 736,397 |
| 2023-03-07 | $9.26 | $9.28 | $8.95 | $9.05 | $9.05 | 1,184,325 |
| 2023-03-06 | $9.29 | $9.40 | $9.23 | $9.27 | $9.27 | 669,773 |
| 2023-03-03 | $9.34 | $9.36 | $9.21 | $9.23 | $9.23 | 722,678 |
| 2023-03-02 | $9.16 | $9.28 | $9.05 | $9.26 | $9.26 | 730,850 |
| 2023-03-01 | $9.15 | $9.30 | $9.10 | $9.23 | $9.23 | 1,220,876 |
| 2023-02-28 | $9.25 | $9.38 | $9.15 | $9.15 | $9.15 | 1,840,366 |
| 2023-02-27 | $9.38 | $9.41 | $9.22 | $9.25 | $9.25 | 774,952 |
| 2023-02-24 | $9.31 | $9.34 | $9.16 | $9.26 | $9.26 | 1,088,142 |
| 2023-02-23 | $9.51 | $9.62 | $9.38 | $9.47 | $9.47 | 648,497 |
| 2023-02-22 | $9.83 | $9.91 | $9.64 | $9.68 | $9.47 | 935,830 |
| 2023-02-21 | $10.00 | $10.03 | $9.73 | $9.82 | $9.61 | 783,579 |
| 2023-02-17 | $10.27 | $10.31 | $10.01 | $10.04 | $10.04 | 749,962 |
| 2023-02-16 | $10.29 | $10.36 | $10.19 | $10.26 | $10.26 | 1,026,189 |
| 2023-02-15 | $10.40 | $10.48 | $10.29 | $10.42 | $10.42 | 1,055,120 |
| 2023-02-14 | $10.46 | $10.56 | $10.35 | $10.49 | $10.49 | 1,189,463 |
| 2023-02-13 | $10.44 | $10.66 | $10.39 | $10.55 | $10.55 | 899,177 |
| 2023-02-10 | $10.19 | $10.48 | $10.15 | $10.40 | $10.40 | 1,203,219 |
| 2023-02-09 | $10.91 | $11.37 | $10.07 | $10.17 | $10.17 | 1,518,167 |
| 2023-02-08 | $10.41 | $10.53 | $10.35 | $10.42 | $10.42 | 1,106,407 |
| 2023-02-07 | $10.33 | $10.68 | $10.22 | $10.46 | $10.46 | 1,167,320 |
| 2023-02-06 | $10.54 | $10.56 | $10.26 | $10.42 | $10.42 | 1,251,707 |
| 2023-02-03 | $10.87 | $10.94 | $10.60 | $10.69 | $10.69 | 665,394 |
| 2023-02-02 | $10.63 | $11.06 | $10.63 | $11.02 | $11.02 | 1,089,968 |
| 2023-02-01 | $10.50 | $10.59 | $10.16 | $10.48 | $10.48 | 886,724 |
| 2023-01-31 | $10.25 | $10.60 | $10.22 | $10.60 | $10.60 | 1,065,633 |
| 2023-01-30 | $10.41 | $10.45 | $10.26 | $10.26 | $10.26 | 921,032 |
| 2023-01-27 | $10.18 | $10.56 | $10.15 | $10.51 | $10.51 | 915,339 |
| 2023-01-26 | $10.24 | $10.31 | $10.10 | $10.18 | $10.18 | 1,268,900 |
| 2023-01-25 | $9.92 | $10.22 | $9.82 | $10.21 | $10.21 | 1,331,851 |
| 2023-01-24 | $10.18 | $10.19 | $9.92 | $9.94 | $9.94 | 825,539 |
| 2023-01-23 | $9.94 | $10.24 | $9.84 | $10.12 | $10.12 | 698,919 |
| 2023-01-20 | $9.87 | $9.94 | $9.66 | $9.94 | $9.94 | 678,213 |
| 2023-01-19 | $9.82 | $10.00 | $9.75 | $9.83 | $9.83 | 1,578,756 |
| 2023-01-18 | $10.07 | $10.16 | $9.79 | $9.91 | $9.91 | 942,324 |
| 2023-01-17 | $10.06 | $10.13 | $9.97 | $10.10 | $10.10 | 735,092 |
| 2023-01-13 | $9.91 | $10.02 | $9.81 | $9.99 | $9.99 | 667,503 |
| 2023-01-12 | $9.66 | $10.02 | $9.54 | $10.01 | $10.01 | 1,291,836 |
| 2023-01-11 | $9.35 | $9.58 | $9.35 | $9.57 | $9.57 | 857,205 |
| 2023-01-10 | $9.15 | $9.29 | $9.08 | $9.27 | $9.27 | 927,633 |
| 2023-01-09 | $9.23 | $9.37 | $9.06 | $9.16 | $9.16 | 1,121,306 |
| 2023-01-06 | $9.07 | $9.38 | $9.07 | $9.29 | $9.29 | 942,122 |
| 2023-01-05 | $9.39 | $9.39 | $9.10 | $9.13 | $9.13 | 874,574 |
| 2023-01-04 | $9.48 | $9.62 | $9.36 | $9.45 | $9.45 | 934,951 |
| 2023-01-03 | $9.30 | $9.45 | $9.20 | $9.37 | $9.37 | 1,021,248 |
| 2022-12-30 | $9.11 | $9.23 | $9.07 | $9.17 | $9.17 | 854,824 |
| 2022-12-29 | $9.09 | $9.29 | $9.01 | $9.22 | $9.22 | 607,728 |
| 2022-12-28 | $9.31 | $9.34 | $9.00 | $9.00 | $9.00 | 818,799 |
| 2022-12-27 | $9.16 | $9.33 | $9.04 | $9.32 | $9.32 | 831,667 |
| 2022-12-23 | $9.05 | $9.17 | $8.98 | $9.10 | $9.10 | 732,919 |
| 2022-12-22 | $8.90 | $9.08 | $8.75 | $9.08 | $9.08 | 2,111,665 |
| 2022-12-21 | $8.91 | $9.09 | $8.91 | $8.96 | $8.96 | 739,621 |
| 2022-12-20 | $8.78 | $8.91 | $8.72 | $8.80 | $8.80 | 869,324 |
| 2022-12-19 | $8.87 | $8.92 | $8.75 | $8.83 | $8.83 | 845,003 |
| 2022-12-16 | $9.13 | $9.14 | $8.72 | $8.88 | $8.88 | 2,522,643 |
| 2022-12-15 | $9.32 | $9.44 | $9.26 | $9.28 | $9.28 | 2,713,630 |
| 2022-12-14 | $9.32 | $9.65 | $9.32 | $9.40 | $9.40 | 1,974,122 |
| 2022-12-13 | $9.64 | $9.70 | $9.29 | $9.35 | $9.35 | 2,589,616 |
| 2022-12-12 | $9.26 | $9.32 | $9.07 | $9.28 | $9.28 | 1,149,712 |
| 2022-12-09 | $9.09 | $9.29 | $9.05 | $9.23 | $9.23 | 753,662 |
| 2022-12-08 | $9.09 | $9.25 | $9.08 | $9.18 | $9.18 | 1,263,809 |
| 2022-12-07 | $9.06 | $9.18 | $8.86 | $9.04 | $9.04 | 3,507,931 |
| 2022-12-06 | $9.46 | $9.47 | $9.05 | $9.09 | $9.09 | 1,697,386 |
| 2022-12-05 | $9.99 | $10.00 | $9.48 | $9.48 | $9.48 | 1,170,379 |
| 2022-12-02 | $10.09 | $10.18 | $10.02 | $10.12 | $10.12 | 813,749 |
| 2022-12-01 | $10.50 | $10.65 | $10.15 | $10.21 | $10.21 | 811,648 |
| 2022-11-30 | $10.25 | $10.43 | $10.08 | $10.41 | $10.41 | 1,177,505 |
| 2022-11-29 | $10.01 | $10.28 | $9.95 | $10.28 | $10.28 | 867,506 |
| 2022-11-28 | $10.23 | $10.30 | $10.00 | $10.02 | $10.02 | 921,875 |
| 2022-11-25 | $10.00 | $10.31 | $9.99 | $10.31 | $10.31 | 469,185 |
| 2022-11-23 | $10.03 | $10.09 | $9.89 | $9.98 | $9.98 | 631,031 |
| 2022-11-22 | $10.30 | $10.40 | $10.21 | $10.29 | $10.08 | 1,500,959 |
| 2022-11-21 | $10.22 | $10.29 | $10.13 | $10.22 | $10.01 | 1,097,918 |
| 2022-11-18 | $10.31 | $10.42 | $10.16 | $10.25 | $10.04 | 1,105,219 |
| 2022-11-17 | $10.00 | $10.14 | $9.90 | $10.12 | $9.91 | 877,450 |
| 2022-11-16 | $10.44 | $10.44 | $10.11 | $10.12 | $10.12 | 911,031 |
| 2022-11-15 | $10.63 | $10.70 | $10.38 | $10.49 | $10.49 | 777,098 |
| 2022-11-14 | $10.67 | $10.75 | $10.44 | $10.50 | $10.50 | 842,096 |
| 2022-11-11 | $10.75 | $10.84 | $10.59 | $10.74 | $10.74 | 1,187,170 |
| 2022-11-10 | $10.43 | $10.75 | $10.37 | $10.69 | $10.69 | 1,405,769 |
| 2022-11-09 | $10.02 | $10.21 | $9.97 | $10.03 | $10.03 | 1,433,536 |
| 2022-11-08 | $10.21 | $10.37 | $10.02 | $10.08 | $10.08 | 3,012,466 |
| 2022-11-07 | $10.40 | $10.47 | $10.10 | $10.31 | $10.31 | 1,051,871 |
| 2022-11-04 | $10.22 | $10.39 | $10.07 | $10.28 | $10.28 | 1,487,934 |
| 2022-11-03 | $10.10 | $10.21 | $9.70 | $10.10 | $10.10 | 889,540 |
| 2022-11-02 | $10.48 | $10.65 | $10.26 | $10.31 | $10.31 | 996,451 |
| 2022-11-01 | $10.58 | $10.65 | $10.42 | $10.54 | $10.54 | 1,091,675 |
| 2022-10-31 | $10.53 | $10.56 | $10.38 | $10.45 | $10.45 | 1,069,621 |
| 2022-10-28 | $10.53 | $10.64 | $10.44 | $10.64 | $10.64 | 1,289,609 |
| 2022-10-27 | $10.76 | $10.84 | $10.44 | $10.45 | $10.45 | 1,380,704 |
| 2022-10-26 | $10.62 | $10.72 | $10.47 | $10.61 | $10.61 | 1,163,365 |
| 2022-10-25 | $9.98 | $10.61 | $9.98 | $10.53 | $10.53 | 1,235,523 |
| 2022-10-24 | $10.00 | $10.08 | $9.86 | $9.94 | $9.94 | 1,242,494 |
| 2022-10-21 | $9.77 | $9.91 | $9.65 | $9.90 | $9.90 | 1,510,544 |
| 2022-10-20 | $9.69 | $9.87 | $9.58 | $9.71 | $9.71 | 1,213,441 |
| 2022-10-19 | $9.90 | $9.93 | $9.58 | $9.62 | $9.62 | 1,300,931 |
| 2022-10-18 | $10.27 | $10.37 | $9.89 | $10.02 | $10.02 | 1,290,398 |
| 2022-10-17 | $10.17 | $10.30 | $10.05 | $10.12 | $10.12 | 1,214,272 |
| 2022-10-14 | $10.08 | $10.22 | $9.92 | $9.92 | $9.92 | 945,263 |
| 2022-10-13 | $9.47 | $10.05 | $9.34 | $10.00 | $10.00 | 1,079,515 |
| 2022-10-12 | $9.63 | $9.69 | $9.43 | $9.62 | $9.62 | 1,045,586 |
| 2022-10-11 | $9.61 | $9.69 | $9.40 | $9.61 | $9.61 | 2,806,417 |
| 2022-10-10 | $9.79 | $9.87 | $9.54 | $9.60 | $9.60 | 1,871,257 |
| 2022-10-07 | $9.86 | $9.94 | $9.62 | $9.79 | $9.79 | 2,285,522 |
| 2022-10-06 | $10.20 | $10.20 | $9.89 | $9.96 | $9.96 | 1,386,123 |
| 2022-10-05 | $10.71 | $10.71 | $10.01 | $10.22 | $10.22 | 1,583,609 |
| 2022-10-04 | $10.82 | $11.05 | $10.75 | $10.92 | $10.92 | 1,543,976 |
| 2022-10-03 | $10.79 | $10.81 | $10.53 | $10.61 | $10.61 | 1,103,425 |
| 2022-09-30 | $10.34 | $10.64 | $10.29 | $10.56 | $10.56 | 1,935,746 |
| 2022-09-29 | $10.60 | $10.60 | $10.16 | $10.30 | $10.30 | 1,751,242 |
| 2022-09-28 | $10.50 | $10.88 | $10.39 | $10.74 | $10.74 | 1,243,175 |
| 2022-09-27 | $10.69 | $10.75 | $10.32 | $10.39 | $10.39 | 1,463,657 |
| 2022-09-26 | $11.14 | $11.14 | $10.54 | $10.58 | $10.58 | 1,460,786 |
| 2022-09-23 | $11.24 | $11.33 | $10.95 | $11.21 | $11.21 | 1,974,319 |
| 2022-09-22 | $11.63 | $11.66 | $11.34 | $11.46 | $11.46 | 849,942 |
| 2022-09-21 | $12.10 | $12.13 | $11.63 | $11.63 | $11.63 | 1,094,543 |
| 2022-09-20 | $11.97 | $12.09 | $11.83 | $11.99 | $11.99 | 1,007,462 |
| 2022-09-19 | $12.03 | $12.21 | $11.99 | $12.16 | $12.16 | 692,599 |
| 2022-09-16 | $11.83 | $12.21 | $11.75 | $12.19 | $12.19 | 1,558,758 |
| 2022-09-15 | $12.10 | $12.22 | $11.87 | $11.90 | $11.90 | 642,102 |
| 2022-09-14 | $12.20 | $12.21 | $11.99 | $12.10 | $12.10 | 814,979 |
| 2022-09-13 | $12.44 | $12.47 | $12.15 | $12.19 | $12.19 | 988,669 |
| 2022-09-12 | $12.55 | $12.70 | $12.54 | $12.69 | $12.69 | 795,250 |
| 2022-09-09 | $12.40 | $12.54 | $12.38 | $12.42 | $12.42 | 677,046 |
| 2022-09-08 | $12.18 | $12.45 | $12.09 | $12.31 | $12.31 | 771,234 |
| 2022-09-07 | $11.84 | $12.25 | $11.84 | $12.24 | $12.24 | 898,869 |
| 2022-09-06 | $11.95 | $11.99 | $11.73 | $11.91 | $11.91 | 774,445 |
| 2022-09-02 | $12.12 | $12.14 | $11.84 | $11.89 | $11.89 | 836,545 |
| 2022-09-01 | $11.73 | $11.76 | $11.55 | $11.76 | $11.76 | 728,783 |
| 2022-08-31 | $11.97 | $12.08 | $11.78 | $11.78 | $11.78 | 1,022,511 |
| 2022-08-30 | $12.09 | $12.10 | $11.94 | $11.99 | $11.99 | 1,061,833 |
| 2022-08-29 | $11.98 | $12.11 | $11.87 | $12.02 | $12.02 | 795,041 |
| 2022-08-26 | $12.37 | $12.37 | $12.05 | $12.05 | $12.05 | 644,710 |
| 2022-08-25 | $12.11 | $12.35 | $12.11 | $12.33 | $12.33 | 518,307 |
| 2022-08-24 | $12.47 | $12.51 | $12.37 | $12.40 | $12.19 | 572,922 |
| 2022-08-23 | $12.56 | $12.70 | $12.53 | $12.53 | $12.32 | 642,323 |
| 2022-08-22 | $12.86 | $12.86 | $12.49 | $12.50 | $12.29 | 731,870 |
| 2022-08-19 | $13.11 | $13.13 | $12.87 | $12.98 | $12.76 | 601,461 |
| 2022-08-18 | $13.14 | $13.17 | $13.02 | $13.12 | $12.90 | 863,675 |
| 2022-08-17 | $13.26 | $13.26 | $13.00 | $13.06 | $12.84 | 571,102 |
| 2022-08-16 | $13.40 | $13.47 | $13.28 | $13.41 | $13.19 | 662,762 |
| 2022-08-15 | $13.48 | $13.51 | $13.31 | $13.37 | $13.15 | 528,251 |
| 2022-08-12 | $13.54 | $13.61 | $13.39 | $13.48 | $13.25 | 569,645 |
| 2022-08-11 | $13.37 | $13.59 | $13.36 | $13.50 | $13.27 | 731,880 |
| 2022-08-10 | $13.11 | $13.35 | $13.11 | $13.25 | $13.03 | 505,768 |
| 2022-08-09 | $12.97 | $13.08 | $12.88 | $12.96 | $12.74 | 593,621 |
| 2022-08-08 | $13.03 | $13.29 | $12.97 | $13.06 | $12.84 | 570,277 |
| 2022-08-05 | $12.92 | $12.98 | $12.84 | $12.93 | $12.71 | 655,260 |
| 2022-08-04 | $13.14 | $13.19 | $12.80 | $12.85 | $12.63 | 727,784 |
| 2022-08-03 | $13.32 | $13.47 | $13.17 | $13.18 | $12.96 | 919,134 |
| 2022-08-02 | $13.56 | $13.57 | $13.25 | $13.25 | $13.03 | 1,323,905 |
| 2022-08-01 | $13.68 | $13.68 | $13.47 | $13.56 | $13.33 | 948,200 |
| 2022-07-29 | $13.57 | $13.83 | $13.54 | $13.76 | $13.53 | 782,140 |
| 2022-07-28 | $13.52 | $13.61 | $13.19 | $13.52 | $13.29 | 498,178 |
| 2022-07-27 | $13.33 | $13.44 | $13.27 | $13.42 | $13.20 | 580,838 |
| 2022-07-26 | $13.40 | $13.49 | $13.28 | $13.30 | $13.08 | 325,317 |
| 2022-07-25 | $13.39 | $13.59 | $13.35 | $13.40 | $13.18 | 497,911 |
| 2022-07-22 | $13.38 | $13.47 | $13.26 | $13.40 | $13.18 | 360,190 |
| 2022-07-21 | $13.35 | $13.40 | $13.08 | $13.31 | $13.09 | 452,195 |
| 2022-07-20 | $13.45 | $13.50 | $13.25 | $13.47 | $13.24 | 656,673 |
| 2022-07-19 | $13.15 | $13.46 | $13.14 | $13.45 | $13.22 | 536,224 |
| 2022-07-18 | $12.98 | $13.15 | $12.91 | $13.02 | $12.80 | 554,744 |
| 2022-07-15 | $12.83 | $12.93 | $12.69 | $12.89 | $12.67 | 675,833 |
| 2022-07-14 | $12.39 | $12.64 | $12.38 | $12.58 | $12.37 | 560,704 |
| 2022-07-13 | $12.79 | $12.81 | $12.60 | $12.63 | $12.42 | 516,316 |
| 2022-07-12 | $12.55 | $13.01 | $12.55 | $12.88 | $12.66 | 591,243 |
| 2022-07-11 | $12.79 | $12.84 | $12.58 | $12.68 | $12.47 | 478,273 |
| 2022-07-08 | $13.13 | $13.13 | $12.76 | $12.79 | $12.58 | 684,389 |
| 2022-07-07 | $13.16 | $13.30 | $13.08 | $13.09 | $12.87 | 605,684 |
| 2022-07-06 | $13.32 | $13.44 | $13.06 | $13.08 | $12.86 | 688,762 |
| 2022-07-05 | $13.14 | $13.41 | $12.82 | $13.38 | $13.16 | 995,290 |
| 2022-07-01 | $13.09 | $13.38 | $13.01 | $13.33 | $13.11 | 897,282 |
| 2022-06-30 | $13.20 | $13.34 | $12.99 | $13.12 | $12.90 | 888,474 |
| 2022-06-29 | $13.60 | $13.60 | $13.40 | $13.44 | $13.21 | 946,291 |
| 2022-06-28 | $13.75 | $13.95 | $13.56 | $13.60 | $13.37 | 829,106 |
| 2022-06-27 | $13.61 | $13.76 | $13.44 | $13.60 | $13.37 | 826,286 |
| 2022-06-24 | $13.25 | $13.64 | $13.24 | $13.51 | $13.28 | 1,279,169 |
| 2022-06-23 | $13.00 | $13.18 | $12.91 | $13.13 | $12.91 | 590,779 |
| 2022-06-22 | $12.84 | $13.24 | $12.84 | $13.02 | $12.80 | 653,237 |
| 2022-06-21 | $13.18 | $13.32 | $13.00 | $13.01 | $12.79 | 738,375 |
| 2022-06-17 | $12.88 | $13.18 | $12.84 | $13.02 | $12.80 | 1,190,816 |
| 2022-06-16 | $12.96 | $12.96 | $12.69 | $12.81 | $12.60 | 745,295 |
| 2022-06-15 | $13.13 | $13.47 | $13.03 | $13.26 | $13.04 | 1,026,859 |
| 2022-06-14 | $13.21 | $13.32 | $12.86 | $12.97 | $12.75 | 690,450 |
| 2022-06-13 | $13.58 | $13.66 | $13.12 | $13.18 | $12.96 | 942,198 |
| 2022-06-10 | $13.68 | $13.94 | $13.58 | $13.87 | $13.64 | 976,601 |
| 2022-06-09 | $14.12 | $14.13 | $13.84 | $13.87 | $13.64 | 707,937 |
| 2022-06-08 | $14.50 | $14.50 | $14.13 | $14.23 | $13.99 | 630,314 |
| 2022-06-07 | $14.22 | $14.60 | $14.13 | $14.58 | $14.34 | 636,417 |
| 2022-06-06 | $14.38 | $14.45 | $14.21 | $14.34 | $14.10 | 924,294 |
| 2022-06-03 | $14.40 | $14.43 | $14.18 | $14.25 | $14.01 | 596,058 |
| 2022-06-02 | $14.37 | $14.53 | $14.23 | $14.49 | $14.25 | 678,653 |
| 2022-06-01 | $14.84 | $14.84 | $14.22 | $14.45 | $14.21 | 1,046,828 |
| 2022-05-31 | $14.65 | $14.80 | $14.55 | $14.74 | $14.49 | 1,186,844 |
| 2022-05-27 | $14.51 | $14.76 | $14.49 | $14.72 | $14.47 | 654,437 |
| 2022-05-26 | $14.58 | $14.67 | $14.39 | $14.40 | $14.16 | 621,401 |
| 2022-05-25 | $14.49 | $14.75 | $14.42 | $14.65 | $14.20 | 691,681 |
| 2022-05-24 | $14.39 | $14.62 | $14.07 | $14.57 | $14.12 | 678,099 |
| 2022-05-23 | $14.60 | $14.67 | $14.40 | $14.45 | $14.00 | 805,709 |
| 2022-05-20 | $14.70 | $14.84 | $14.18 | $14.44 | $13.99 | 783,458 |
| 2022-05-19 | $14.86 | $15.01 | $14.59 | $14.60 | $14.15 | 924,096 |
| 2022-05-18 | $15.37 | $15.57 | $14.95 | $15.08 | $14.61 | 875,518 |
| 2022-05-17 | $15.11 | $15.50 | $14.99 | $15.46 | $14.98 | 918,666 |
| 2022-05-16 | $14.99 | $15.08 | $14.80 | $14.93 | $14.47 | 1,026,154 |
| 2022-05-13 | $15.07 | $15.07 | $14.76 | $14.99 | $14.53 | 1,362,473 |
| 2022-05-12 | $14.62 | $15.01 | $14.56 | $14.89 | $14.43 | 1,171,573 |
| 2022-05-11 | $14.92 | $15.16 | $14.56 | $14.62 | $14.17 | 997,748 |
| 2022-05-10 | $15.30 | $15.55 | $14.60 | $14.81 | $14.35 | 1,070,540 |
| 2022-05-09 | $15.35 | $15.46 | $15.01 | $15.09 | $14.62 | 975,320 |
| 2022-05-06 | $15.80 | $15.87 | $15.34 | $15.55 | $15.07 | 1,120,690 |
| 2022-05-05 | $16.35 | $16.49 | $15.72 | $15.93 | $15.44 | 969,975 |
| 2022-05-04 | $16.25 | $16.52 | $16.05 | $16.47 | $15.96 | 1,399,311 |
| 2022-05-03 | $15.83 | $16.22 | $15.77 | $16.11 | $15.61 | 809,155 |
| 2022-05-02 | $16.15 | $16.26 | $15.56 | $15.85 | $15.36 | 1,202,479 |
| 2022-04-29 | $16.54 | $16.74 | $16.07 | $16.10 | $15.60 | 1,384,506 |
| 2022-04-28 | $16.25 | $16.79 | $16.20 | $16.64 | $16.13 | 524,620 |
| 2022-04-27 | $16.78 | $16.80 | $16.30 | $16.30 | $15.80 | 891,269 |
| 2022-04-26 | $16.71 | $17.04 | $16.70 | $16.71 | $16.19 | 755,436 |
| 2022-04-25 | $16.53 | $16.93 | $16.42 | $16.89 | $16.37 | 1,278,257 |
| 2022-04-22 | $16.90 | $16.92 | $16.55 | $16.57 | $16.06 | 629,983 |
| 2022-04-21 | $17.13 | $17.25 | $16.87 | $16.94 | $16.42 | 746,308 |
| 2022-04-20 | $16.81 | $17.07 | $16.81 | $16.98 | $16.46 | 768,919 |
| 2022-04-19 | $16.59 | $16.76 | $16.58 | $16.68 | $16.16 | 570,975 |
| 2022-04-18 | $16.53 | $16.68 | $16.34 | $16.46 | $15.95 | 706,848 |
| 2022-04-14 | $16.51 | $16.76 | $16.44 | $16.48 | $15.97 | 589,939 |
| 2022-04-13 | $16.07 | $16.45 | $16.03 | $16.42 | $15.91 | 792,022 |
| 2022-04-12 | $16.20 | $16.30 | $15.90 | $16.08 | $15.58 | 790,544 |
| 2022-04-11 | $16.14 | $16.34 | $16.05 | $16.15 | $15.65 | 800,661 |
| 2022-04-08 | $16.11 | $16.23 | $15.97 | $16.14 | $15.64 | 680,753 |
| 2022-04-07 | $16.44 | $16.44 | $15.99 | $16.10 | $15.60 | 833,911 |
| 2022-04-06 | $16.53 | $16.63 | $16.40 | $16.47 | $15.96 | 625,071 |
| 2022-04-05 | $16.91 | $17.14 | $16.49 | $16.57 | $16.06 | 470,140 |
| 2022-04-04 | $17.33 | $17.33 | $16.84 | $16.96 | $16.44 | 646,509 |
| 2022-04-01 | $17.35 | $17.37 | $17.04 | $17.34 | $16.80 | 487,255 |
| 2022-03-31 | $17.40 | $17.56 | $17.19 | $17.22 | $16.69 | 827,852 |
| 2022-03-30 | $17.64 | $17.64 | $17.28 | $17.33 | $16.79 | 605,640 |
| 2022-03-29 | $17.37 | $17.66 | $17.23 | $17.65 | $17.10 | 1,097,855 |
| 2022-03-28 | $17.02 | $17.15 | $16.85 | $17.13 | $16.60 | 645,660 |
| 2022-03-25 | $16.67 | $17.05 | $16.67 | $17.02 | $16.49 | 438,232 |
| 2022-03-24 | $16.62 | $16.74 | $16.45 | $16.69 | $16.17 | 623,264 |
| 2022-03-23 | $16.85 | $16.85 | $16.56 | $16.58 | $16.07 | 455,916 |
| 2022-03-22 | $17.02 | $17.20 | $16.83 | $16.88 | $16.36 | 749,138 |
| 2022-03-21 | $16.91 | $17.06 | $16.79 | $16.90 | $16.38 | 737,542 |
| 2022-03-18 | $16.78 | $16.89 | $16.57 | $16.88 | $16.36 | 1,076,188 |
| 2022-03-17 | $16.41 | $16.80 | $16.38 | $16.74 | $16.22 | 479,313 |
| 2022-03-16 | $16.68 | $16.83 | $16.15 | $16.55 | $16.04 | 705,285 |
| 2022-03-15 | $16.60 | $16.75 | $16.24 | $16.47 | $15.96 | 608,923 |
| 2022-03-14 | $16.90 | $16.90 | $16.38 | $16.51 | $16.00 | 763,167 |
| 2022-03-11 | $16.98 | $17.10 | $16.66 | $16.74 | $16.22 | 729,376 |
| 2022-03-10 | $16.80 | $17.06 | $16.73 | $16.97 | $16.45 | 903,954 |
| 2022-03-09 | $17.29 | $17.36 | $16.98 | $17.00 | $16.48 | 1,085,025 |
| 2022-03-08 | $17.03 | $17.24 | $16.85 | $16.99 | $16.47 | 640,567 |
| 2022-03-07 | $17.06 | $17.36 | $16.92 | $16.95 | $16.43 | 611,374 |
| 2022-03-04 | $16.97 | $17.15 | $16.90 | $17.11 | $16.58 | 458,363 |
| 2022-03-03 | $17.18 | $17.23 | $16.79 | $17.19 | $16.66 | 679,248 |
| 2022-03-02 | $16.95 | $17.17 | $16.74 | $17.06 | $16.53 | 802,474 |
| 2022-03-01 | $17.05 | $17.15 | $16.55 | $16.73 | $16.21 | 939,136 |
| 2022-02-28 | $16.72 | $17.20 | $16.68 | $17.04 | $16.51 | 1,331,762 |
| 2022-02-25 | $16.36 | $17.01 | $16.36 | $16.99 | $16.47 | 1,292,969 |
| 2022-02-24 | $16.02 | $16.22 | $15.67 | $16.16 | $15.66 | 990,641 |
| 2022-02-23 | $17.08 | $17.20 | $16.47 | $16.50 | $15.79 | 719,898 |
| 2022-02-22 | $17.01 | $17.09 | $16.69 | $16.93 | $16.20 | 795,159 |
| 2022-02-18 | $17.11 | $17.26 | $17.02 | $17.02 | $16.28 | 740,634 |
| 2022-02-17 | $17.15 | $17.35 | $17.03 | $17.11 | $16.37 | 726,303 |
| 2022-02-16 | $17.11 | $17.46 | $17.06 | $17.36 | $16.61 | 794,848 |
| 2022-02-15 | $16.94 | $17.15 | $16.86 | $17.04 | $16.30 | 1,160,930 |
| 2022-02-14 | $17.02 | $17.13 | $16.65 | $16.76 | $16.03 | 1,204,536 |
| 2022-02-11 | $16.87 | $17.18 | $16.79 | $16.97 | $16.24 | 1,205,127 |
| 2022-02-10 | $16.86 | $17.22 | $16.71 | $16.85 | $16.12 | 1,487,184 |
| 2022-02-09 | $16.98 | $17.11 | $16.86 | $17.03 | $16.29 | 1,244,421 |
| 2022-02-08 | $17.30 | $17.44 | $16.75 | $16.88 | $16.15 | 1,754,509 |
| 2022-02-07 | $17.76 | $17.83 | $17.63 | $17.73 | $16.96 | 505,081 |
| 2022-02-04 | $17.69 | $17.86 | $17.44 | $17.73 | $16.96 | 527,781 |
| 2022-02-03 | $18.00 | $18.15 | $17.80 | $17.84 | $17.07 | 503,052 |
| 2022-02-02 | $17.96 | $18.31 | $17.96 | $18.16 | $17.37 | 776,253 |
| 2022-02-01 | $17.76 | $18.10 | $17.63 | $18.06 | $17.28 | 726,001 |
| 2022-01-31 | $17.52 | $17.81 | $17.38 | $17.76 | $16.99 | 759,827 |
| 2022-01-28 | $17.32 | $17.71 | $16.95 | $17.71 | $16.94 | 749,705 |
| 2022-01-27 | $17.80 | $17.99 | $17.19 | $17.35 | $16.60 | 668,154 |
| 2022-01-26 | $18.00 | $18.25 | $17.51 | $17.64 | $16.88 | 539,566 |
| 2022-01-25 | $17.54 | $17.99 | $17.32 | $17.83 | $17.06 | 526,099 |
| 2022-01-24 | $17.60 | $17.89 | $17.08 | $17.87 | $17.10 | 857,365 |
| 2022-01-21 | $18.25 | $18.38 | $17.88 | $17.91 | $17.13 | 873,523 |
| 2022-01-20 | $18.55 | $18.84 | $18.25 | $18.27 | $17.48 | 1,089,567 |
| 2022-01-19 | $19.14 | $19.35 | $18.59 | $18.60 | $17.79 | 806,589 |
| 2022-01-18 | $19.43 | $19.51 | $19.13 | $19.15 | $18.32 | 973,823 |
| 2022-01-14 | $19.25 | $19.41 | $19.15 | $19.40 | $18.56 | 362,457 |
| 2022-01-13 | $19.33 | $19.53 | $19.25 | $19.41 | $18.57 | 404,606 |
| 2022-01-12 | $19.12 | $19.44 | $19.12 | $19.23 | $18.40 | 949,542 |
| 2022-01-11 | $19.49 | $19.49 | $19.04 | $19.33 | $18.49 | 821,303 |
| 2022-01-10 | $19.67 | $19.75 | $19.40 | $19.42 | $18.58 | 700,887 |
| 2022-01-07 | $19.32 | $19.84 | $19.28 | $19.67 | $18.82 | 1,034,683 |
| 2022-01-06 | $19.30 | $19.52 | $19.17 | $19.37 | $18.53 | 783,881 |
| 2022-01-05 | $19.44 | $19.59 | $19.07 | $19.15 | $18.32 | 880,403 |
| 2022-01-04 | $18.91 | $19.59 | $18.90 | $19.44 | $18.60 | 716,971 |
| 2022-01-03 | $18.42 | $18.89 | $18.42 | $18.80 | $17.99 | 782,507 |
| 2021-12-31 | $18.43 | $18.52 | $18.34 | $18.38 | $17.58 | 654,835 |
| 2021-12-30 | $18.45 | $18.61 | $18.38 | $18.45 | $17.65 | 617,257 |
| 2021-12-29 | $18.37 | $18.40 | $18.13 | $18.37 | $17.57 | 490,330 |
| 2021-12-28 | $18.16 | $18.34 | $18.11 | $18.32 | $17.53 | 480,923 |
| 2021-12-27 | $18.05 | $18.27 | $17.87 | $18.27 | $17.48 | 429,770 |
| 2021-12-23 | $18.09 | $18.20 | $17.98 | $18.06 | $17.28 | 344,530 |
| 2021-12-22 | $17.97 | $18.03 | $17.83 | $18.00 | $17.22 | 551,583 |
| 2021-12-21 | $17.56 | $18.09 | $17.52 | $17.95 | $17.17 | 525,274 |
| 2021-12-20 | $17.70 | $17.75 | $17.10 | $17.40 | $16.65 | 778,866 |
| 2021-12-17 | $17.97 | $18.09 | $17.76 | $17.94 | $17.16 | 1,250,942 |
| 2021-12-16 | $17.94 | $18.28 | $17.85 | $18.01 | $17.23 | 675,803 |
| 2021-12-15 | $17.91 | $17.95 | $17.57 | $17.86 | $17.09 | 820,218 |
| 2021-12-14 | $17.92 | $18.12 | $17.74 | $17.82 | $17.05 | 946,528 |
| 2021-12-13 | $17.98 | $18.07 | $17.51 | $17.90 | $17.12 | 1,106,862 |
| 2021-12-10 | $18.43 | $18.43 | $17.99 | $18.12 | $17.34 | 888,601 |
| 2021-12-09 | $18.68 | $18.68 | $18.28 | $18.37 | $17.57 | 542,318 |
| 2021-12-08 | $18.32 | $18.84 | $18.26 | $18.79 | $17.98 | 898,376 |
| 2021-12-07 | $18.28 | $18.40 | $18.19 | $18.29 | $17.50 | 1,038,406 |
| 2021-12-06 | $17.91 | $18.34 | $17.81 | $18.14 | $17.35 | 1,387,115 |
| 2021-12-03 | $17.82 | $17.99 | $17.50 | $17.62 | $16.86 | 1,132,774 |
| 2021-12-02 | $17.27 | $18.03 | $17.27 | $17.77 | $17.00 | 1,351,166 |
| 2021-12-01 | $17.72 | $18.08 | $17.10 | $17.11 | $16.37 | 1,095,387 |
| 2021-11-30 | $17.62 | $17.73 | $17.26 | $17.38 | $16.63 | 1,415,577 |
| 2021-11-29 | $17.95 | $18.01 | $17.59 | $17.81 | $17.04 | 781,672 |
| 2021-11-26 | $18.19 | $18.41 | $17.35 | $17.84 | $17.07 | 838,880 |
| 2021-11-24 | $18.67 | $18.85 | $18.53 | $18.72 | $17.91 | 727,575 |
| 2021-11-23 | $18.72 | $19.04 | $18.67 | $18.87 | $17.85 | 1,454,496 |
| 2021-11-22 | $18.80 | $19.03 | $18.67 | $18.78 | $17.77 | 573,946 |
| 2021-11-19 | $18.74 | $18.86 | $18.63 | $18.75 | $17.74 | 760,382 |
| 2021-11-18 | $18.78 | $19.02 | $18.73 | $18.99 | $17.97 | 853,094 |
| 2021-11-17 | $18.84 | $18.90 | $18.27 | $18.80 | $17.79 | 673,883 |
| 2021-11-16 | $19.35 | $19.35 | $18.79 | $18.91 | $17.89 | 631,934 |
| 2021-11-15 | $19.14 | $19.39 | $19.14 | $19.37 | $18.33 | 385,958 |
| 2021-11-12 | $19.18 | $19.25 | $19.00 | $19.08 | $18.05 | 539,465 |
| 2021-11-11 | $18.84 | $19.14 | $18.70 | $19.13 | $18.10 | 605,632 |
| 2021-11-10 | $18.85 | $19.04 | $18.71 | $18.88 | $17.86 | 409,764 |
| 2021-11-09 | $18.81 | $18.98 | $18.72 | $18.86 | $17.84 | 503,964 |
| 2021-11-08 | $18.89 | $18.92 | $18.65 | $18.82 | $17.81 | 543,891 |
| 2021-11-05 | $18.70 | $19.07 | $18.67 | $18.89 | $17.87 | 479,738 |
| 2021-11-04 | $18.72 | $18.80 | $18.25 | $18.45 | $17.46 | 651,876 |
| 2021-11-03 | $18.06 | $18.77 | $18.04 | $18.67 | $17.66 | 541,444 |
| 2021-11-02 | $18.34 | $18.38 | $18.00 | $18.11 | $17.13 | 568,596 |
| 2021-11-01 | $17.76 | $18.31 | $17.73 | $18.26 | $17.28 | 594,822 |
| 2021-10-29 | $18.04 | $18.10 | $17.69 | $17.76 | $16.80 | 791,080 |
| 2021-10-28 | $17.97 | $18.27 | $17.75 | $18.11 | $17.13 | 787,499 |
| 2021-10-27 | $18.32 | $18.34 | $17.79 | $17.79 | $16.83 | 861,790 |
| 2021-10-26 | $18.28 | $18.49 | $18.20 | $18.35 | $17.36 | 680,153 |
| 2021-10-25 | $18.38 | $18.44 | $18.25 | $18.34 | $17.35 | 283,998 |
| 2021-10-22 | $18.53 | $18.63 | $18.36 | $18.43 | $17.44 | 292,191 |
| 2021-10-21 | $18.76 | $18.88 | $18.42 | $18.50 | $17.50 | 296,877 |
| 2021-10-20 | $18.39 | $18.84 | $18.35 | $18.79 | $17.78 | 610,705 |
| 2021-10-19 | $18.54 | $18.54 | $18.32 | $18.38 | $17.39 | 1,074,920 |
| 2021-10-18 | $18.38 | $18.62 | $18.26 | $18.52 | $17.52 | 422,764 |
| 2021-10-15 | $18.83 | $18.90 | $18.44 | $18.46 | $17.46 | 648,457 |
| 2021-10-14 | $18.70 | $18.78 | $18.46 | $18.56 | $17.56 | 761,611 |
| 2021-10-13 | $18.42 | $18.57 | $18.20 | $18.57 | $17.57 | 766,328 |
| 2021-10-12 | $18.29 | $18.69 | $18.29 | $18.50 | $17.50 | 597,860 |
| 2021-10-11 | $18.21 | $18.44 | $18.13 | $18.33 | $17.34 | 558,736 |
| 2021-10-08 | $18.01 | $18.40 | $17.99 | $18.16 | $17.18 | 692,568 |
| 2021-10-07 | $18.22 | $18.37 | $17.98 | $18.01 | $17.04 | 707,863 |
| 2021-10-06 | $17.72 | $18.07 | $17.52 | $18.07 | $17.10 | 365,728 |
| 2021-10-05 | $18.01 | $18.13 | $17.73 | $17.86 | $16.90 | 372,686 |
| 2021-10-04 | $18.16 | $18.27 | $17.91 | $17.98 | $17.01 | 533,657 |
| 2021-10-01 | $17.49 | $18.19 | $17.41 | $18.11 | $17.13 | 688,275 |
| 2021-09-30 | $17.75 | $17.75 | $17.38 | $17.43 | $16.49 | 977,091 |
| 2021-09-29 | $17.61 | $17.77 | $17.58 | $17.64 | $16.69 | 565,279 |
| 2021-09-28 | $17.49 | $17.69 | $17.42 | $17.55 | $16.60 | 547,202 |
| 2021-09-27 | $17.48 | $17.86 | $17.42 | $17.50 | $16.56 | 483,405 |
| 2021-09-24 | $17.50 | $17.71 | $17.44 | $17.46 | $16.52 | 365,918 |
| 2021-09-23 | $17.47 | $17.77 | $17.47 | $17.61 | $16.66 | 360,043 |
| 2021-09-22 | $17.33 | $17.64 | $17.31 | $17.42 | $16.48 | 536,312 |
| 2021-09-21 | $17.24 | $17.40 | $17.19 | $17.20 | $16.27 | 477,862 |
| 2021-09-20 | $17.05 | $17.23 | $16.89 | $17.14 | $16.22 | 950,648 |
| 2021-09-17 | $17.35 | $17.37 | $17.15 | $17.31 | $16.38 | 1,948,720 |
| 2021-09-16 | $17.22 | $17.49 | $17.10 | $17.29 | $16.36 | 1,251,726 |
| 2021-09-15 | $16.97 | $17.31 | $16.92 | $17.21 | $16.28 | 1,131,321 |
| 2021-09-14 | $17.31 | $17.33 | $16.88 | $17.00 | $16.08 | 423,349 |
| 2021-09-13 | $16.90 | $17.37 | $16.87 | $17.23 | $16.30 | 771,359 |
| 2021-09-10 | $17.52 | $17.61 | $16.79 | $16.79 | $15.88 | 474,822 |
| 2021-09-09 | $17.67 | $17.79 | $17.47 | $17.47 | $16.53 | 678,969 |
| 2021-09-08 | $17.60 | $17.89 | $17.56 | $17.72 | $16.76 | 509,832 |
| 2021-09-07 | $17.83 | $17.95 | $17.63 | $17.68 | $16.73 | 483,126 |
| 2021-09-03 | $18.09 | $18.09 | $17.57 | $17.86 | $16.90 | 587,119 |
| 2021-09-02 | $18.13 | $18.17 | $17.89 | $18.17 | $17.19 | 522,829 |
| 2021-09-01 | $17.90 | $18.17 | $17.84 | $18.11 | $17.13 | 490,629 |
| 2021-08-31 | $17.82 | $17.97 | $17.70 | $17.82 | $16.86 | 687,891 |
| 2021-08-30 | $18.07 | $18.15 | $17.64 | $17.82 | $16.86 | 465,724 |
| 2021-08-27 | $17.67 | $18.10 | $17.67 | $18.00 | $17.03 | 515,846 |
| 2021-08-26 | $17.84 | $17.86 | $17.58 | $17.68 | $16.73 | 520,709 |
| 2021-08-25 | $17.98 | $18.26 | $17.80 | $18.01 | $16.84 | 526,097 |
| 2021-08-24 | $18.36 | $18.37 | $17.90 | $18.02 | $16.85 | 1,388,105 |
| 2021-08-23 | $18.20 | $18.37 | $18.13 | $18.35 | $17.16 | 725,486 |
| 2021-08-20 | $18.09 | $18.22 | $17.77 | $18.08 | $16.90 | 613,513 |
| 2021-08-19 | $18.10 | $18.29 | $18.02 | $18.20 | $17.02 | 672,531 |
| 2021-08-18 | $18.17 | $18.38 | $18.07 | $18.25 | $17.06 | 605,891 |
| 2021-08-17 | $18.25 | $18.43 | $18.11 | $18.25 | $17.06 | 348,477 |
| 2021-08-16 | $18.44 | $18.65 | $18.33 | $18.39 | $17.19 | 299,321 |
| 2021-08-13 | $18.44 | $18.62 | $18.44 | $18.49 | $17.29 | 365,912 |
| 2021-08-12 | $18.72 | $18.73 | $18.39 | $18.51 | $17.31 | 283,877 |
| 2021-08-11 | $18.41 | $18.74 | $18.29 | $18.70 | $17.48 | 376,304 |
| 2021-08-10 | $18.45 | $18.58 | $18.28 | $18.39 | $17.19 | 368,959 |
| 2021-08-09 | $18.60 | $18.61 | $18.42 | $18.48 | $17.28 | 304,359 |
| 2021-08-06 | $18.81 | $18.92 | $18.52 | $18.68 | $17.47 | 517,085 |
| 2021-08-05 | $18.35 | $18.62 | $18.17 | $18.61 | $17.40 | 367,329 |
| 2021-08-04 | $18.32 | $18.45 | $18.15 | $18.19 | $17.01 | 327,032 |
| 2021-08-03 | $18.71 | $18.71 | $18.26 | $18.50 | $17.30 | 301,328 |
| 2021-08-02 | $19.12 | $19.37 | $18.62 | $18.65 | $17.44 | 392,270 |
| 2021-07-30 | $19.29 | $19.58 | $18.97 | $19.02 | $17.78 | 615,637 |
| 2021-07-29 | $19.13 | $19.46 | $19.00 | $19.25 | $18.00 | 415,033 |
| 2021-07-28 | $19.06 | $19.13 | $18.66 | $19.02 | $17.78 | 600,700 |
| 2021-07-27 | $18.93 | $19.07 | $18.81 | $18.93 | $17.70 | 326,378 |
| 2021-07-26 | $18.95 | $19.22 | $18.84 | $18.97 | $17.74 | 292,241 |
| 2021-07-23 | $19.04 | $19.12 | $18.79 | $18.87 | $17.64 | 448,553 |
| 2021-07-22 | $19.29 | $19.33 | $18.83 | $18.91 | $17.68 | 347,969 |
| 2021-07-21 | $19.31 | $19.63 | $19.29 | $19.40 | $18.14 | 569,425 |
| 2021-07-20 | $18.45 | $19.39 | $18.37 | $19.16 | $17.91 | 836,074 |
| 2021-07-19 | $18.86 | $19.03 | $18.21 | $18.39 | $17.19 | 764,862 |
| 2021-07-16 | $19.25 | $19.38 | $19.07 | $19.10 | $17.86 | 623,820 |
| 2021-07-15 | $18.86 | $19.19 | $18.77 | $19.14 | $17.90 | 396,803 |
| 2021-07-14 | $18.84 | $19.01 | $18.80 | $18.94 | $17.71 | 392,081 |
| 2021-07-13 | $19.16 | $19.21 | $18.81 | $18.86 | $17.63 | 454,571 |
| 2021-07-12 | $18.74 | $19.33 | $18.59 | $19.25 | $18.00 | 635,535 |
| 2021-07-09 | $18.31 | $18.77 | $18.31 | $18.75 | $17.53 | 736,877 |
| 2021-07-08 | $18.20 | $18.45 | $18.01 | $18.10 | $16.92 | 598,654 |
| 2021-07-07 | $18.54 | $18.64 | $18.38 | $18.41 | $17.21 | 579,199 |
| 2021-07-06 | $18.67 | $18.75 | $18.31 | $18.64 | $17.43 | 688,211 |
| 2021-07-02 | $18.70 | $18.82 | $18.51 | $18.65 | $17.44 | 559,072 |
| 2021-07-01 | $18.54 | $18.90 | $18.46 | $18.66 | $17.45 | 435,599 |
| 2021-06-30 | $18.37 | $18.65 | $18.37 | $18.47 | $17.27 | 610,339 |
| 2021-06-29 | $18.59 | $18.70 | $18.45 | $18.45 | $17.25 | 443,808 |
| 2021-06-28 | $18.96 | $19.08 | $18.35 | $18.59 | $17.38 | 754,535 |
| 2021-06-25 | $18.98 | $19.12 | $18.92 | $18.98 | $17.75 | 1,392,638 |
| 2021-06-24 | $18.98 | $19.06 | $18.72 | $19.00 | $17.76 | 538,581 |
| 2021-06-23 | $19.14 | $19.14 | $18.96 | $18.96 | $17.73 | 624,179 |
| 2021-06-22 | $19.41 | $19.52 | $19.11 | $19.13 | $17.89 | 546,764 |
| 2021-06-21 | $19.26 | $19.66 | $19.19 | $19.46 | $18.19 | 653,468 |
| 2021-06-18 | $19.36 | $19.45 | $19.06 | $19.14 | $17.90 | 1,226,369 |
| 2021-06-17 | $19.74 | $19.74 | $19.31 | $19.51 | $18.24 | 836,483 |
| 2021-06-16 | $19.96 | $20.01 | $19.68 | $19.75 | $18.27 | 765,027 |
| 2021-06-15 | $20.30 | $20.33 | $19.91 | $20.04 | $18.54 | 769,542 |
| 2021-06-14 | $20.35 | $20.35 | $20.17 | $20.29 | $18.77 | 629,433 |
| 2021-06-11 | $20.20 | $20.28 | $20.03 | $20.28 | $18.76 | 576,306 |
| 2021-06-10 | $20.13 | $20.27 | $19.97 | $20.26 | $18.74 | 517,600 |
| 2021-06-09 | $19.99 | $20.11 | $19.87 | $20.07 | $18.57 | 687,446 |
| 2021-06-08 | $19.61 | $19.98 | $19.58 | $19.91 | $18.42 | 703,486 |
| 2021-06-07 | $19.35 | $19.70 | $19.29 | $19.63 | $18.16 | 665,169 |
| 2021-06-04 | $19.56 | $19.59 | $19.18 | $19.33 | $17.88 | 644,672 |
| 2021-06-03 | $19.54 | $19.55 | $19.27 | $19.52 | $18.06 | 1,052,154 |
| 2021-06-02 | $19.30 | $19.48 | $19.03 | $19.48 | $18.02 | 1,033,455 |
| 2021-06-01 | $18.51 | $19.15 | $18.45 | $19.14 | $17.70 | 682,328 |
| 2021-05-28 | $18.43 | $18.55 | $18.32 | $18.49 | $17.10 | 420,657 |
| 2021-05-27 | $18.56 | $18.56 | $18.25 | $18.31 | $16.94 | 833,685 |
| 2021-05-26 | $18.32 | $18.66 | $18.28 | $18.57 | $16.98 | 453,271 |
| 2021-05-25 | $18.66 | $18.73 | $18.28 | $18.31 | $16.74 | 856,367 |
| 2021-05-24 | $18.47 | $18.79 | $18.43 | $18.67 | $17.07 | 306,369 |
| 2021-05-21 | $18.40 | $18.51 | $18.30 | $18.38 | $16.81 | 295,714 |
| 2021-05-20 | $18.05 | $18.38 | $17.87 | $18.30 | $16.74 | 438,819 |
| 2021-05-19 | $18.10 | $18.10 | $17.72 | $18.08 | $16.53 | 618,771 |
| 2021-05-18 | $18.12 | $18.27 | $18.00 | $18.24 | $16.68 | 435,716 |
| 2021-05-17 | $18.05 | $18.18 | $17.94 | $18.12 | $16.57 | 384,792 |
| 2021-05-14 | $18.05 | $18.12 | $17.96 | $18.07 | $16.53 | 330,533 |
| 2021-05-13 | $17.70 | $18.08 | $17.70 | $17.96 | $16.42 | 352,453 |
| 2021-05-12 | $17.94 | $18.05 | $17.60 | $17.70 | $16.19 | 434,686 |
| 2021-05-11 | $18.15 | $18.15 | $17.78 | $17.96 | $16.42 | 523,319 |
| 2021-05-10 | $18.54 | $18.76 | $18.31 | $18.32 | $16.75 | 834,865 |
| 2021-05-07 | $18.48 | $18.64 | $18.38 | $18.50 | $16.92 | 422,955 |
| 2021-05-06 | $18.21 | $18.55 | $18.15 | $18.55 | $16.96 | 481,803 |
| 2021-05-05 | $18.53 | $18.53 | $17.79 | $18.13 | $16.58 | 626,000 |
| 2021-05-04 | $18.67 | $18.86 | $18.54 | $18.57 | $16.98 | 602,153 |
| 2021-05-03 | $18.78 | $18.97 | $18.66 | $18.71 | $17.11 | 489,022 |
| 2021-04-30 | $18.60 | $18.74 | $18.51 | $18.62 | $17.03 | 643,495 |
| 2021-04-29 | $18.64 | $19.03 | $18.55 | $18.65 | $17.06 | 567,296 |
| 2021-04-28 | $18.30 | $18.52 | $18.23 | $18.49 | $16.91 | 732,577 |
| 2021-04-27 | $18.31 | $18.45 | $18.14 | $18.32 | $16.75 | 662,308 |
| 2021-04-26 | $18.22 | $18.37 | $18.09 | $18.20 | $16.64 | 373,965 |
| 2021-04-23 | $18.01 | $18.12 | $17.90 | $18.09 | $16.54 | 394,203 |
| 2021-04-22 | $18.43 | $18.48 | $17.99 | $18.00 | $16.46 | 628,849 |
| 2021-04-21 | $18.37 | $18.54 | $18.23 | $18.40 | $16.83 | 456,013 |
| 2021-04-20 | $18.13 | $18.39 | $18.10 | $18.31 | $16.74 | 586,662 |
| 2021-04-19 | $18.16 | $18.26 | $17.91 | $18.26 | $16.70 | 711,518 |
| 2021-04-16 | $18.05 | $18.17 | $17.85 | $18.10 | $16.55 | 904,607 |
| 2021-04-15 | $18.15 | $18.15 | $17.75 | $17.89 | $16.36 | 618,602 |
| 2021-04-14 | $17.80 | $18.21 | $17.80 | $17.99 | $16.45 | 724,749 |
| 2021-04-13 | $17.84 | $17.90 | $17.72 | $17.82 | $16.30 | 651,841 |
| 2021-04-12 | $17.69 | $17.85 | $17.54 | $17.84 | $16.32 | 566,094 |
| 2021-04-09 | $17.62 | $17.74 | $17.55 | $17.59 | $16.09 | 391,203 |
| 2021-04-08 | $17.76 | $17.80 | $17.52 | $17.64 | $16.13 | 732,192 |
| 2021-04-07 | $17.74 | $17.85 | $17.53 | $17.76 | $16.24 | 555,855 |
| 2021-04-06 | $17.64 | $17.92 | $17.53 | $17.70 | $16.19 | 827,418 |
| 2021-04-05 | $17.95 | $17.95 | $17.44 | $17.64 | $16.13 | 640,038 |
| 2021-04-01 | $17.45 | $17.80 | $17.33 | $17.80 | $16.28 | 669,570 |
| 2021-03-31 | $17.71 | $17.71 | $17.33 | $17.37 | $15.89 | 1,307,772 |
| 2021-03-30 | $17.52 | $17.87 | $17.52 | $17.75 | $16.23 | 516,625 |
| 2021-03-29 | $17.85 | $17.96 | $17.41 | $17.57 | $16.07 | 624,801 |
| 2021-03-26 | $17.45 | $17.85 | $17.30 | $17.85 | $16.32 | 599,577 |
| 2021-03-25 | $17.01 | $17.38 | $16.61 | $17.30 | $15.82 | 815,819 |
| 2021-03-24 | $17.20 | $17.67 | $17.12 | $17.12 | $15.66 | 1,002,548 |
| 2021-03-23 | $17.18 | $17.37 | $16.96 | $17.08 | $15.62 | 767,316 |
| 2021-03-22 | $17.61 | $17.81 | $17.14 | $17.33 | $15.85 | 900,928 |
| 2021-03-19 | $18.28 | $18.32 | $17.59 | $17.61 | $16.10 | 2,470,524 |
| 2021-03-18 | $18.37 | $18.51 | $18.15 | $18.27 | $16.71 | 1,197,518 |
| 2021-03-17 | $18.35 | $18.37 | $18.11 | $18.29 | $16.73 | 949,127 |
| 2021-03-16 | $18.48 | $18.51 | $18.20 | $18.33 | $16.76 | 689,765 |
| 2021-03-15 | $18.49 | $18.71 | $18.21 | $18.56 | $16.97 | 765,462 |
| 2021-03-12 | $18.30 | $18.53 | $18.14 | $18.52 | $16.94 | 732,089 |
| 2021-03-11 | $18.33 | $18.44 | $18.01 | $18.14 | $16.59 | 561,119 |
| 2021-03-10 | $17.79 | $18.43 | $17.67 | $18.28 | $16.72 | 1,182,778 |
| 2021-03-09 | $18.36 | $18.42 | $17.78 | $17.82 | $16.30 | 903,881 |
| 2021-03-08 | $17.84 | $18.45 | $17.73 | $18.32 | $16.75 | 884,417 |
| 2021-03-05 | $17.69 | $17.75 | $17.28 | $17.71 | $16.20 | 700,579 |
| 2021-03-04 | $17.69 | $17.96 | $17.21 | $17.48 | $15.99 | 668,632 |
| 2021-03-03 | $17.17 | $17.90 | $17.17 | $17.65 | $16.14 | 924,415 |
| 2021-03-02 | $17.22 | $17.32 | $16.80 | $17.11 | $15.65 | 660,844 |
| 2021-03-01 | $17.41 | $17.57 | $17.20 | $17.27 | $15.79 | 714,902 |
| 2021-02-26 | $17.34 | $17.52 | $16.97 | $17.06 | $15.60 | 1,194,066 |
| 2021-02-25 | $17.80 | $18.00 | $17.32 | $17.42 | $15.93 | 1,005,283 |
| 2021-02-24 | $18.16 | $18.26 | $17.99 | $18.01 | $16.27 | 904,894 |
| 2021-02-23 | $17.76 | $18.10 | $17.73 | $18.04 | $16.30 | 601,762 |
| 2021-02-22 | $16.85 | $17.65 | $16.85 | $17.64 | $15.94 | 990,607 |
| 2021-02-19 | $16.77 | $17.01 | $16.59 | $16.88 | $15.25 | 710,626 |
| 2021-02-18 | $17.14 | $17.24 | $16.65 | $16.71 | $15.10 | 1,011,189 |
| 2021-02-17 | $17.19 | $17.32 | $17.01 | $17.15 | $15.50 | 902,405 |
| 2021-02-16 | $17.38 | $17.39 | $17.06 | $17.22 | $15.56 | 454,241 |
| 2021-02-12 | $17.24 | $17.39 | $17.04 | $17.29 | $15.62 | 955,614 |
| 2021-02-11 | $17.00 | $17.34 | $16.78 | $17.26 | $15.60 | 1,136,651 |
| 2021-02-10 | $16.76 | $17.03 | $16.58 | $16.72 | $15.11 | 807,566 |
| 2021-02-09 | $16.73 | $16.75 | $16.45 | $16.66 | $15.05 | 448,350 |
| 2021-02-08 | $16.40 | $16.66 | $16.28 | $16.66 | $15.05 | 484,377 |
| 2021-02-05 | $16.25 | $16.35 | $16.04 | $16.29 | $14.72 | 657,673 |
| 2021-02-04 | $15.64 | $16.09 | $15.54 | $16.05 | $14.50 | 694,872 |
| 2021-02-03 | $15.58 | $15.65 | $15.16 | $15.61 | $14.11 | 493,691 |
| 2021-02-02 | $15.72 | $15.81 | $15.42 | $15.68 | $14.17 | 604,761 |
| 2021-02-01 | $15.43 | $15.66 | $15.15 | $15.60 | $14.10 | 880,283 |
| 2021-01-29 | $15.65 | $15.86 | $15.30 | $15.38 | $13.90 | 809,402 |
| 2021-01-28 | $15.69 | $16.05 | $15.66 | $15.73 | $14.21 | 625,177 |
| 2021-01-27 | $15.98 | $16.22 | $15.59 | $15.65 | $14.14 | 698,566 |
| 2021-01-26 | $16.48 | $16.50 | $16.05 | $16.26 | $14.69 | 559,876 |
| 2021-01-25 | $15.88 | $16.46 | $15.75 | $16.35 | $14.77 | 926,659 |
| 2021-01-22 | $16.02 | $16.08 | $15.63 | $16.07 | $14.52 | 602,716 |
| 2021-01-21 | $16.34 | $16.41 | $15.99 | $16.15 | $14.59 | 796,240 |
| 2021-01-20 | $16.20 | $16.48 | $16.07 | $16.36 | $14.78 | 441,684 |
| 2021-01-19 | $16.50 | $16.50 | $16.08 | $16.24 | $14.67 | 678,605 |
| 2021-01-15 | $16.01 | $16.45 | $15.84 | $16.45 | $14.86 | 723,419 |
| 2021-01-14 | $15.88 | $16.29 | $15.65 | $16.15 | $14.59 | 555,320 |
| 2021-01-13 | $15.34 | $15.78 | $15.34 | $15.76 | $14.24 | 456,632 |
| 2021-01-12 | $15.34 | $15.47 | $15.21 | $15.37 | $13.89 | 565,624 |
| 2021-01-11 | $15.34 | $15.50 | $15.16 | $15.27 | $13.80 | 390,966 |
| 2021-01-08 | $15.34 | $15.46 | $15.13 | $15.45 | $13.96 | 529,788 |
| 2021-01-07 | $15.64 | $15.64 | $15.10 | $15.33 | $13.85 | 803,326 |
| 2021-01-06 | $15.38 | $15.79 | $15.13 | $15.72 | $14.21 | 993,950 |
| 2021-01-05 | $15.43 | $15.60 | $15.17 | $15.18 | $13.72 | 907,176 |
| 2021-01-04 | $16.31 | $16.31 | $15.37 | $15.37 | $13.89 | 762,635 |
| 2020-12-31 | $16.09 | $16.29 | $15.87 | $16.23 | $14.67 | 776,723 |
| 2020-12-30 | $15.98 | $16.27 | $15.97 | $16.15 | $14.59 | 567,960 |
| 2020-12-29 | $16.34 | $16.42 | $15.88 | $16.00 | $14.46 | 530,088 |
| 2020-12-28 | $16.14 | $16.36 | $16.09 | $16.27 | $14.70 | 397,507 |
| 2020-12-24 | $15.91 | $16.14 | $15.73 | $16.14 | $14.58 | 273,981 |
| 2020-12-23 | $16.16 | $16.32 | $15.87 | $15.88 | $14.35 | 609,214 |
| 2020-12-22 | $15.83 | $16.05 | $15.74 | $16.01 | $14.47 | 715,780 |
| 2020-12-21 | $15.53 | $15.83 | $15.45 | $15.82 | $14.30 | 898,106 |
| 2020-12-18 | $16.64 | $16.81 | $15.76 | $15.91 | $14.38 | 2,006,056 |
| 2020-12-17 | $16.75 | $16.75 | $16.38 | $16.73 | $15.12 | 1,041,190 |
| 2020-12-16 | $16.89 | $16.94 | $16.54 | $16.69 | $15.08 | 1,113,407 |
| 2020-12-15 | $16.27 | $16.83 | $16.04 | $16.83 | $15.21 | 654,857 |
| 2020-12-14 | $16.43 | $16.48 | $16.13 | $16.16 | $14.60 | 510,912 |
| 2020-12-11 | $16.04 | $16.18 | $15.98 | $16.18 | $14.62 | 576,654 |
| 2020-12-10 | $16.19 | $16.45 | $16.15 | $16.21 | $14.65 | 587,324 |
| 2020-12-09 | $16.27 | $16.42 | $16.07 | $16.41 | $14.83 | 670,711 |
| 2020-12-08 | $16.27 | $16.47 | $16.11 | $16.20 | $14.64 | 660,144 |
| 2020-12-07 | $16.64 | $16.72 | $16.35 | $16.46 | $14.87 | 720,128 |
| 2020-12-04 | $16.43 | $16.77 | $16.29 | $16.70 | $15.09 | 546,936 |
| 2020-12-03 | $16.20 | $16.33 | $16.05 | $16.18 | $14.62 | 767,018 |
| 2020-12-02 | $16.05 | $16.23 | $15.92 | $16.14 | $14.58 | 801,089 |
| 2020-12-01 | $15.93 | $16.19 | $15.71 | $16.04 | $14.49 | 827,710 |
| 2020-11-30 | $16.12 | $16.30 | $15.63 | $15.63 | $14.12 | 1,036,351 |
| 2020-11-27 | $16.55 | $16.55 | $16.08 | $16.30 | $14.73 | 504,094 |
| 2020-11-25 | $16.56 | $16.72 | $16.06 | $16.56 | $14.96 | 1,090,863 |
| 2020-11-24 | $16.72 | $17.32 | $16.62 | $16.95 | $15.12 | 1,102,510 |
| 2020-11-23 | $16.17 | $16.56 | $16.10 | $16.41 | $14.64 | 1,416,015 |
| 2020-11-20 | $15.59 | $15.98 | $15.46 | $15.97 | $14.25 | 1,027,782 |
| 2020-11-19 | $15.48 | $15.77 | $15.33 | $15.67 | $13.98 | 672,778 |
| 2020-11-18 | $15.83 | $15.90 | $15.50 | $15.60 | $13.92 | 1,461,261 |
| 2020-11-17 | $15.58 | $15.93 | $15.50 | $15.79 | $14.09 | 955,304 |
| 2020-11-16 | $15.59 | $15.81 | $15.18 | $15.80 | $14.10 | 981,762 |
| 2020-11-13 | $14.44 | $15.08 | $14.38 | $15.05 | $13.43 | 895,087 |
| 2020-11-12 | $14.28 | $14.65 | $14.01 | $14.37 | $12.82 | 1,277,205 |
| 2020-11-11 | $14.43 | $14.62 | $13.92 | $14.55 | $12.98 | 2,183,174 |
| 2020-11-10 | $13.65 | $14.48 | $13.63 | $14.44 | $12.89 | 1,693,954 |
| 2020-11-09 | $12.75 | $14.28 | $12.71 | $13.55 | $12.09 | 1,599,687 |
| 2020-11-06 | $12.17 | $12.24 | $11.68 | $11.74 | $10.48 | 996,858 |
| 2020-11-05 | $12.11 | $12.25 | $11.99 | $12.09 | $10.79 | 1,110,347 |
| 2020-11-04 | $12.19 | $12.19 | $11.77 | $11.83 | $10.56 | 1,019,333 |
| 2020-11-03 | $12.05 | $12.47 | $11.97 | $12.30 | $10.98 | 1,235,078 |
| 2020-11-02 | $11.59 | $11.84 | $11.37 | $11.83 | $10.56 | 1,287,494 |
| 2020-10-30 | $11.64 | $11.82 | $11.26 | $11.42 | $10.19 | 1,193,907 |
| 2020-10-29 | $11.53 | $11.80 | $11.38 | $11.62 | $10.37 | 576,450 |
| 2020-10-28 | $11.85 | $12.04 | $11.56 | $11.61 | $10.36 | 903,100 |
| 2020-10-27 | $12.55 | $12.73 | $12.12 | $12.13 | $10.82 | 750,567 |
| 2020-10-26 | $12.95 | $12.95 | $12.49 | $12.65 | $11.29 | 534,029 |
| 2020-10-23 | $13.22 | $13.37 | $13.06 | $13.10 | $11.69 | 510,768 |
| 2020-10-22 | $13.02 | $13.17 | $12.95 | $13.10 | $11.69 | 484,182 |
| 2020-10-21 | $13.01 | $13.06 | $12.82 | $13.03 | $11.63 | 676,061 |
| 2020-10-20 | $13.01 | $13.28 | $13.00 | $13.07 | $11.66 | 984,081 |
| 2020-10-19 | $13.39 | $13.49 | $12.86 | $12.86 | $11.48 | 633,485 |
| 2020-10-16 | $13.61 | $13.65 | $13.31 | $13.35 | $11.91 | 818,651 |
| 2020-10-15 | $13.29 | $13.79 | $13.25 | $13.66 | $12.19 | 815,791 |
| 2020-10-14 | $13.75 | $13.76 | $13.37 | $13.40 | $11.96 | 856,950 |
| 2020-10-13 | $14.21 | $14.31 | $13.61 | $13.78 | $12.30 | 1,142,454 |
| 2020-10-12 | $14.08 | $14.43 | $13.94 | $14.37 | $12.82 | 921,160 |
| 2020-10-09 | $14.44 | $14.44 | $14.06 | $14.08 | $12.56 | 341,037 |
| 2020-10-08 | $14.15 | $14.36 | $14.13 | $14.30 | $12.76 | 567,393 |
| 2020-10-07 | $14.34 | $14.34 | $13.96 | $14.03 | $12.52 | 659,046 |
| 2020-10-06 | $14.49 | $14.61 | $14.16 | $14.22 | $12.69 | 805,546 |
| 2020-10-05 | $14.53 | $14.64 | $14.16 | $14.36 | $12.81 | 661,722 |
| 2020-10-02 | $13.61 | $14.47 | $13.60 | $14.47 | $12.91 | 711,792 |
| 2020-10-01 | $13.60 | $13.87 | $13.45 | $13.86 | $12.37 | 932,037 |
| 2020-09-30 | $13.86 | $14.01 | $13.50 | $13.57 | $12.11 | 1,783,184 |
| 2020-09-29 | $13.95 | $13.95 | $13.48 | $13.76 | $12.28 | 702,690 |
| 2020-09-28 | $13.89 | $14.22 | $13.86 | $14.02 | $12.51 | 689,741 |
| 2020-09-25 | $13.29 | $13.64 | $13.22 | $13.60 | $12.14 | 1,013,092 |
| 2020-09-24 | $13.40 | $13.80 | $13.28 | $13.41 | $11.97 | 831,428 |
| 2020-09-23 | $14.01 | $14.14 | $13.38 | $13.44 | $11.99 | 967,629 |
| 2020-09-22 | $13.88 | $14.16 | $13.81 | $14.06 | $12.55 | 945,377 |
| 2020-09-21 | $14.30 | $14.30 | $13.82 | $13.89 | $12.39 | 1,037,540 |
| 2020-09-18 | $15.59 | $15.61 | $14.55 | $14.56 | $12.99 | 2,962,737 |
| 2020-09-17 | $14.85 | $15.21 | $14.75 | $15.09 | $13.47 | 963,872 |
| 2020-09-16 | $14.93 | $15.31 | $14.67 | $15.07 | $13.45 | 1,031,085 |
| 2020-09-15 | $14.78 | $15.07 | $14.71 | $14.88 | $13.28 | 599,397 |
| 2020-09-14 | $14.48 | $14.85 | $14.41 | $14.72 | $13.13 | 521,423 |
| 2020-09-11 | $14.61 | $14.62 | $14.21 | $14.41 | $12.86 | 576,669 |
| 2020-09-10 | $14.99 | $14.99 | $14.59 | $14.64 | $13.06 | 647,407 |
| 2020-09-09 | $15.32 | $15.38 | $14.86 | $14.96 | $13.35 | 685,345 |
| 2020-09-08 | $15.37 | $15.37 | $14.88 | $15.21 | $13.57 | 941,227 |
| 2020-09-04 | $15.64 | $15.70 | $15.22 | $15.51 | $13.84 | 880,373 |
| 2020-09-03 | $15.36 | $15.84 | $15.30 | $15.49 | $13.82 | 850,434 |
| 2020-09-02 | $14.97 | $15.30 | $14.90 | $15.27 | $13.63 | 668,695 |
| 2020-09-01 | $15.18 | $15.19 | $14.97 | $15.02 | $13.40 | 801,171 |
| 2020-08-31 | $15.47 | $15.50 | $15.07 | $15.31 | $13.66 | 996,101 |
| 2020-08-28 | $15.64 | $15.78 | $15.38 | $15.66 | $13.97 | 620,587 |
| 2020-08-27 | $15.54 | $15.84 | $15.51 | $15.73 | $14.04 | 471,233 |
| 2020-08-26 | $15.74 | $15.96 | $15.48 | $15.57 | $13.71 | 647,385 |
| 2020-08-25 | $15.97 | $16.08 | $15.72 | $15.85 | $13.96 | 639,308 |
| 2020-08-24 | $15.54 | $15.91 | $15.37 | $15.88 | $13.98 | 407,936 |
| 2020-08-21 | $15.60 | $15.74 | $15.29 | $15.51 | $13.66 | 591,603 |
| 2020-08-20 | $15.43 | $15.88 | $15.43 | $15.60 | $13.74 | 479,889 |
| 2020-08-19 | $15.79 | $15.95 | $15.57 | $15.63 | $13.76 | 609,989 |
| 2020-08-18 | $16.25 | $16.33 | $15.73 | $15.88 | $13.98 | 645,576 |
| 2020-08-17 | $16.20 | $16.38 | $15.97 | $16.30 | $14.35 | 495,435 |
| 2020-08-14 | $16.13 | $16.49 | $16.11 | $16.17 | $14.24 | 527,073 |
| 2020-08-13 | $16.54 | $16.74 | $16.17 | $16.27 | $14.33 | 389,508 |
| 2020-08-12 | $16.95 | $16.99 | $16.48 | $16.66 | $14.67 | 430,134 |
| 2020-08-11 | $17.15 | $17.37 | $16.67 | $16.72 | $14.72 | 745,011 |
| 2020-08-10 | $16.76 | $17.11 | $16.70 | $16.83 | $14.82 | 563,758 |
| 2020-08-07 | $16.20 | $16.79 | $16.17 | $16.71 | $14.71 | 722,535 |
| 2020-08-06 | $16.30 | $16.46 | $16.21 | $16.33 | $14.38 | 660,782 |
| 2020-08-05 | $16.41 | $16.41 | $16.00 | $16.37 | $14.41 | 771,263 |
| 2020-08-04 | $15.85 | $16.32 | $15.79 | $16.22 | $14.28 | 733,951 |
| 2020-08-03 | $16.22 | $16.22 | $15.78 | $15.90 | $14.00 | 648,932 |
| 2020-07-31 | $16.14 | $16.25 | $15.56 | $16.21 | $14.27 | 965,186 |
| 2020-07-30 | $15.79 | $16.32 | $15.76 | $16.26 | $14.32 | 668,890 |
| 2020-07-29 | $16.08 | $16.31 | $15.81 | $16.29 | $14.34 | 622,255 |
| 2020-07-28 | $15.61 | $16.19 | $15.52 | $16.02 | $14.11 | 524,246 |
| 2020-07-27 | $15.49 | $15.74 | $15.21 | $15.70 | $13.82 | 618,965 |
| 2020-07-24 | $15.87 | $16.01 | $15.58 | $15.60 | $13.74 | 469,182 |
| 2020-07-23 | $15.80 | $16.06 | $15.72 | $15.92 | $14.02 | 532,725 |
| 2020-07-22 | $15.47 | $16.06 | $15.45 | $15.95 | $14.04 | 555,826 |
| 2020-07-21 | $15.63 | $15.95 | $15.55 | $15.64 | $13.77 | 456,951 |
| 2020-07-20 | $15.92 | $15.92 | $15.38 | $15.47 | $13.62 | 732,850 |
| 2020-07-17 | $15.92 | $16.12 | $15.80 | $16.08 | $14.16 | 690,248 |
| 2020-07-16 | $16.11 | $16.24 | $15.69 | $15.86 | $13.97 | 906,619 |
| 2020-07-15 | $16.32 | $16.47 | $15.97 | $16.21 | $14.27 | 1,554,691 |
| 2020-07-14 | $15.45 | $15.81 | $15.34 | $15.79 | $13.90 | 917,294 |
| 2020-07-13 | $15.82 | $15.86 | $15.30 | $15.38 | $13.54 | 1,426,362 |
| 2020-07-10 | $15.05 | $15.56 | $15.04 | $15.55 | $13.69 | 1,292,067 |
| 2020-07-09 | $15.45 | $15.45 | $14.80 | $15.02 | $13.23 | 848,436 |
| 2020-07-08 | $15.54 | $15.71 | $15.24 | $15.43 | $13.59 | 669,337 |
| 2020-07-07 | $16.21 | $16.21 | $15.59 | $15.62 | $13.75 | 576,450 |
| 2020-07-06 | $17.06 | $17.19 | $16.40 | $16.49 | $14.52 | 771,687 |
| 2020-07-02 | $17.04 | $17.15 | $16.47 | $16.59 | $14.61 | 458,562 |
| 2020-07-01 | $16.60 | $16.92 | $16.38 | $16.56 | $14.58 | 622,472 |
| 2020-06-30 | $16.51 | $16.81 | $16.23 | $16.61 | $14.63 | 774,347 |
| 2020-06-29 | $16.31 | $16.66 | $16.04 | $16.60 | $14.62 | 499,564 |
| 2020-06-26 | $16.17 | $16.29 | $15.90 | $16.06 | $14.14 | 1,130,943 |
| 2020-06-25 | $15.66 | $16.32 | $15.66 | $16.31 | $14.36 | 621,479 |
| 2020-06-24 | $16.24 | $16.36 | $15.38 | $15.74 | $13.86 | 968,550 |
| 2020-06-23 | $16.95 | $16.98 | $16.37 | $16.53 | $14.56 | 754,923 |
| 2020-06-22 | $16.46 | $16.71 | $16.02 | $16.64 | $14.65 | 962,841 |
| 2020-06-19 | $16.88 | $17.24 | $16.38 | $16.63 | $14.64 | 2,562,662 |
| 2020-06-18 | $16.95 | $17.18 | $16.65 | $16.93 | $14.91 | 633,457 |
| 2020-06-17 | $18.03 | $18.03 | $17.08 | $17.31 | $15.24 | 844,774 |
| 2020-06-16 | $18.03 | $18.32 | $17.60 | $17.98 | $15.83 | 870,733 |
| 2020-06-15 | $16.51 | $17.46 | $16.51 | $17.15 | $15.10 | 806,529 |
| 2020-06-12 | $16.87 | $17.42 | $16.20 | $17.39 | $15.31 | 1,016,761 |
| 2020-06-11 | $17.24 | $17.68 | $16.52 | $16.61 | $14.63 | 748,818 |
| 2020-06-10 | $19.15 | $19.45 | $18.31 | $18.36 | $16.17 | 687,167 |
| 2020-06-09 | $19.39 | $19.72 | $19.00 | $19.38 | $17.07 | 1,021,019 |
| 2020-06-08 | $19.66 | $19.99 | $19.46 | $19.97 | $17.58 | 705,718 |
| 2020-06-05 | $19.42 | $19.78 | $19.14 | $19.17 | $16.88 | 970,381 |
| 2020-06-04 | $18.15 | $18.31 | $17.46 | $18.24 | $16.06 | 705,708 |
| 2020-06-03 | $17.65 | $18.47 | $17.38 | $18.27 | $16.09 | 696,136 |
| 2020-06-02 | $17.00 | $17.33 | $16.80 | $17.25 | $15.19 | 584,246 |
| 2020-06-01 | $16.75 | $17.11 | $16.41 | $16.71 | $14.71 | 703,696 |
| 2020-05-29 | $17.01 | $17.07 | $16.58 | $16.68 | $14.69 | 1,165,572 |
| 2020-05-28 | $17.00 | $17.35 | $16.53 | $17.25 | $15.19 | 1,732,077 |
| 2020-05-27 | $16.60 | $16.94 | $16.20 | $16.92 | $14.72 | 1,311,011 |
| 2020-05-26 | $15.37 | $16.02 | $15.31 | $16.01 | $13.93 | 1,244,047 |
| 2020-05-22 | $14.74 | $14.84 | $14.44 | $14.66 | $12.75 | 1,076,061 |
| 2020-05-21 | $14.55 | $14.89 | $14.55 | $14.68 | $12.77 | 468,842 |
| 2020-05-20 | $14.70 | $14.85 | $14.32 | $14.67 | $12.76 | 893,440 |
| 2020-05-19 | $14.59 | $14.79 | $14.25 | $14.39 | $12.52 | 976,930 |
| 2020-05-18 | $14.20 | $14.96 | $14.20 | $14.70 | $12.79 | 1,215,333 |
| 2020-05-15 | $13.71 | $14.00 | $13.42 | $13.60 | $11.83 | 1,853,433 |
| 2020-05-14 | $13.38 | $13.76 | $12.86 | $13.76 | $11.97 | 1,049,120 |
| 2020-05-13 | $14.63 | $14.74 | $13.72 | $13.76 | $11.97 | 891,319 |
| 2020-05-12 | $16.20 | $16.20 | $14.71 | $14.85 | $12.92 | 1,300,605 |
| 2020-05-11 | $16.65 | $16.76 | $15.98 | $16.14 | $14.04 | 903,992 |
| 2020-05-08 | $16.82 | $17.08 | $16.71 | $17.02 | $14.81 | 563,336 |
| 2020-05-07 | $16.12 | $16.70 | $16.12 | $16.40 | $14.27 | 642,617 |
| 2020-05-06 | $16.64 | $16.64 | $15.86 | $15.93 | $13.86 | 669,951 |
| 2020-05-05 | $16.49 | $16.85 | $16.23 | $16.28 | $14.16 | 396,774 |
| 2020-05-04 | $16.29 | $16.40 | $15.95 | $16.24 | $14.13 | 713,757 |
| 2020-05-01 | $16.78 | $16.83 | $16.30 | $16.75 | $14.57 | 609,526 |
| 2020-04-30 | $17.21 | $17.75 | $16.42 | $17.35 | $15.09 | 1,070,152 |
| 2020-04-29 | $17.66 | $18.46 | $17.38 | $18.05 | $15.70 | 817,540 |
| 2020-04-28 | $16.89 | $17.32 | $16.65 | $17.16 | $14.93 | 911,732 |
| 2020-04-27 | $16.15 | $16.50 | $16.00 | $16.31 | $14.19 | 610,430 |
| 2020-04-24 | $16.04 | $16.36 | $15.87 | $16.00 | $13.92 | 511,059 |
| 2020-04-23 | $15.95 | $16.12 | $15.76 | $15.92 | $13.85 | 912,390 |
| 2020-04-22 | $16.40 | $16.40 | $15.86 | $15.96 | $13.88 | 709,335 |
| 2020-04-21 | $16.17 | $16.56 | $15.84 | $15.93 | $13.86 | 851,397 |
| 2020-04-20 | $17.26 | $17.47 | $16.68 | $16.78 | $14.60 | 716,905 |
| 2020-04-17 | $17.78 | $17.93 | $17.14 | $17.58 | $15.29 | 991,264 |
| 2020-04-16 | $17.92 | $17.94 | $16.98 | $17.14 | $14.91 | 912,561 |
| 2020-04-15 | $18.20 | $18.56 | $17.72 | $17.91 | $15.58 | 1,346,908 |
| 2020-04-14 | $19.40 | $19.42 | $18.76 | $18.88 | $16.43 | 622,790 |
| 2020-04-13 | $19.00 | $19.13 | $18.51 | $18.71 | $16.28 | 598,349 |
| 2020-04-09 | $18.83 | $19.41 | $18.64 | $19.25 | $16.75 | 1,119,179 |
| 2020-04-08 | $17.82 | $18.39 | $17.01 | $18.34 | $15.96 | 952,100 |
| 2020-04-07 | $17.88 | $18.52 | $16.95 | $17.41 | $15.15 | 1,387,874 |
| 2020-04-06 | $16.02 | $17.32 | $15.85 | $17.16 | $14.93 | 1,346,801 |
| 2020-04-03 | $15.71 | $16.18 | $14.86 | $15.33 | $13.34 | 1,182,188 |
| 2020-04-02 | $15.48 | $16.51 | $15.44 | $15.99 | $13.91 | 1,070,732 |
| 2020-04-01 | $16.79 | $16.79 | $15.75 | $15.99 | $13.91 | 891,061 |
| 2020-03-31 | $17.48 | $17.69 | $16.90 | $17.66 | $15.36 | 1,449,273 |
| 2020-03-30 | $17.12 | $17.72 | $16.71 | $17.67 | $15.37 | 1,715,170 |
| 2020-03-27 | $16.81 | $17.65 | $16.50 | $16.91 | $14.71 | 1,172,938 |
| 2020-03-26 | $16.57 | $17.79 | $16.15 | $17.54 | $15.26 | 1,592,014 |
| 2020-03-25 | $15.25 | $16.88 | $14.95 | $16.35 | $14.22 | 1,345,598 |
| 2020-03-24 | $15.12 | $15.62 | $14.33 | $15.54 | $13.52 | 1,335,423 |
| 2020-03-23 | $14.40 | $14.81 | $13.59 | $14.34 | $12.48 | 1,089,112 |
| 2020-03-20 | $15.58 | $16.01 | $14.31 | $14.53 | $12.64 | 2,202,314 |
| 2020-03-19 | $14.63 | $16.29 | $14.12 | $15.51 | $13.49 | 1,612,434 |
| 2020-03-18 | $16.62 | $17.52 | $14.29 | $14.55 | $12.66 | 1,579,850 |
| 2020-03-17 | $15.38 | $17.81 | $14.78 | $17.55 | $15.27 | 1,544,665 |
| 2020-03-16 | $16.92 | $17.21 | $14.90 | $15.06 | $13.10 | 939,219 |
| 2020-03-13 | $18.02 | $18.96 | $16.92 | $18.96 | $16.49 | 1,137,171 |
| 2020-03-12 | $16.55 | $18.55 | $16.23 | $17.15 | $14.92 | 1,540,899 |
| 2020-03-11 | $20.87 | $20.89 | $19.63 | $19.68 | $17.12 | 1,531,938 |
| 2020-03-10 | $21.21 | $21.44 | $20.39 | $21.44 | $18.65 | 2,793,334 |
| 2020-03-09 | $21.37 | $21.62 | $20.62 | $20.64 | $17.96 | 2,126,789 |
| 2020-03-06 | $22.32 | $22.83 | $21.93 | $22.73 | $19.77 | 1,349,332 |
| 2020-03-05 | $22.74 | $23.14 | $22.58 | $22.98 | $19.99 | 1,073,332 |
| 2020-03-04 | $22.59 | $23.52 | $22.54 | $23.21 | $20.19 | 1,360,604 |
| 2020-03-03 | $22.36 | $22.92 | $21.94 | $22.24 | $19.35 | 1,324,367 |
| 2020-03-02 | $21.57 | $22.34 | $21.45 | $22.34 | $19.44 | 1,244,827 |
| 2020-02-28 | $21.50 | $21.80 | $20.83 | $21.59 | $18.78 | 1,656,653 |
| 2020-02-27 | $22.61 | $22.93 | $21.96 | $21.97 | $19.11 | 1,461,771 |
| 2020-02-26 | $23.35 | $23.50 | $23.08 | $23.14 | $19.94 | 1,006,676 |
| 2020-02-25 | $24.11 | $24.11 | $23.22 | $23.25 | $20.04 | 845,318 |
| 2020-02-24 | $24.05 | $24.23 | $23.98 | $24.08 | $20.75 | 537,988 |
| 2020-02-21 | $24.51 | $24.59 | $24.32 | $24.41 | $21.03 | 484,997 |
| 2020-02-20 | $24.37 | $24.58 | $24.30 | $24.54 | $21.15 | 742,667 |
| 2020-02-19 | $24.62 | $24.62 | $24.19 | $24.41 | $21.03 | 1,025,706 |
| 2020-02-18 | $24.44 | $24.63 | $24.42 | $24.61 | $21.21 | 919,015 |
| 2020-02-14 | $24.40 | $24.56 | $24.25 | $24.45 | $21.07 | 1,042,593 |
| 2020-02-13 | $24.22 | $24.36 | $24.09 | $24.33 | $20.97 | 594,527 |
| 2020-02-12 | $24.50 | $24.50 | $24.05 | $24.27 | $20.91 | 1,276,236 |
| 2020-02-11 | $24.17 | $24.44 | $24.03 | $24.44 | $21.06 | 1,216,066 |
| 2020-02-10 | $24.01 | $24.07 | $23.87 | $24.07 | $20.74 | 766,011 |
| 2020-02-07 | $24.10 | $24.14 | $23.83 | $23.93 | $20.62 | 526,971 |
| 2020-02-06 | $24.30 | $24.46 | $24.04 | $24.10 | $20.77 | 900,770 |
| 2020-02-05 | $24.32 | $24.78 | $23.95 | $24.18 | $20.84 | 1,676,228 |
| 2020-02-04 | $23.65 | $24.11 | $23.55 | $24.03 | $20.71 | 1,153,673 |
| 2020-02-03 | $23.27 | $23.65 | $23.24 | $23.55 | $20.29 | 1,059,324 |
| 2020-01-31 | $23.56 | $23.64 | $23.08 | $23.19 | $19.98 | 1,333,892 |
| 2020-01-30 | $23.46 | $23.63 | $23.44 | $23.61 | $20.35 | 1,493,492 |
| 2020-01-29 | $23.32 | $23.57 | $23.28 | $23.54 | $20.29 | 1,143,111 |
| 2020-01-28 | $23.17 | $23.39 | $23.11 | $23.34 | $20.11 | 950,496 |
| 2020-01-27 | $23.04 | $23.23 | $22.98 | $23.11 | $19.91 | 854,397 |
| 2020-01-24 | $23.29 | $23.41 | $23.01 | $23.19 | $19.98 | 1,189,160 |
| 2020-01-23 | $23.14 | $23.42 | $23.00 | $23.30 | $20.08 | 647,991 |
| 2020-01-22 | $23.31 | $23.40 | $23.10 | $23.15 | $19.95 | 737,565 |
| 2020-01-21 | $23.29 | $23.32 | $23.09 | $23.21 | $20.00 | 802,315 |
| 2020-01-17 | $23.05 | $23.32 | $23.00 | $23.27 | $20.05 | 836,178 |
| 2020-01-16 | $22.83 | $23.12 | $22.81 | $23.02 | $19.84 | 3,109,484 |
| 2020-01-15 | $22.63 | $22.87 | $22.57 | $22.72 | $19.58 | 859,011 |
| 2020-01-14 | $22.59 | $22.65 | $22.45 | $22.64 | $19.51 | 639,632 |
| 2020-01-13 | $22.17 | $22.61 | $22.10 | $22.60 | $19.48 | 727,161 |
| 2020-01-10 | $21.90 | $22.13 | $21.81 | $22.13 | $19.07 | 804,693 |
| 2020-01-09 | $21.96 | $22.03 | $21.80 | $21.86 | $18.84 | 1,187,711 |
| 2020-01-08 | $21.98 | $22.15 | $21.82 | $21.99 | $18.95 | 757,848 |
| 2020-01-07 | $22.78 | $22.79 | $21.93 | $22.05 | $19.00 | 1,107,308 |
| 2020-01-06 | $22.24 | $22.54 | $22.17 | $22.28 | $19.20 | 1,592,538 |
| 2020-01-03 | $21.91 | $22.41 | $21.85 | $22.40 | $19.30 | 781,275 |
| 2020-01-02 | $22.37 | $22.44 | $21.82 | $22.05 | $19.00 | 1,065,206 |
| 2019-12-31 | $22.08 | $22.28 | $22.08 | $22.24 | $19.16 | 818,962 |
| 2019-12-30 | $22.01 | $22.12 | $21.89 | $22.10 | $19.04 | 566,261 |
| 2019-12-27 | $22.03 | $22.09 | $21.92 | $22.04 | $18.99 | 723,537 |
| 2019-12-26 | $21.92 | $21.99 | $21.83 | $21.97 | $18.93 | 287,082 |
| 2019-12-24 | $21.93 | $21.96 | $21.80 | $21.92 | $18.89 | 399,541 |
| 2019-12-23 | $22.17 | $22.25 | $21.84 | $21.93 | $18.90 | 816,028 |
| 2019-12-20 | $22.05 | $22.19 | $21.97 | $22.15 | $19.09 | 1,255,232 |
| 2019-12-19 | $21.63 | $21.87 | $21.59 | $21.86 | $18.84 | 518,936 |
| 2019-12-18 | $21.46 | $21.69 | $21.41 | $21.64 | $18.65 | 499,385 |
| 2019-12-17 | $21.66 | $21.72 | $21.36 | $21.43 | $18.47 | 575,949 |
| 2019-12-16 | $21.61 | $21.69 | $21.42 | $21.61 | $18.62 | 789,683 |
| 2019-12-13 | $21.58 | $21.65 | $21.33 | $21.49 | $18.52 | 1,817,806 |
| 2019-12-12 | $21.94 | $22.07 | $21.59 | $21.59 | $18.60 | 584,647 |
| 2019-12-11 | $22.40 | $22.40 | $21.93 | $22.02 | $18.98 | 474,515 |
| 2019-12-10 | $22.39 | $22.44 | $22.28 | $22.35 | $19.26 | 1,442,985 |
| 2019-12-09 | $22.37 | $22.42 | $22.25 | $22.37 | $19.28 | 465,503 |
| 2019-12-06 | $22.32 | $22.51 | $22.30 | $22.38 | $19.29 | 679,295 |
| 2019-12-05 | $22.25 | $22.26 | $22.12 | $22.25 | $19.17 | 529,277 |
| 2019-12-04 | $22.11 | $22.34 | $22.11 | $22.25 | $19.17 | 539,829 |
| 2019-12-03 | $21.72 | $22.14 | $21.72 | $22.14 | $19.08 | 730,333 |
| 2019-12-02 | $22.15 | $22.22 | $21.86 | $21.88 | $18.85 | 663,284 |
| 2019-11-29 | $22.42 | $22.47 | $22.12 | $22.12 | $19.06 | 469,730 |
| 2019-11-27 | $22.11 | $22.44 | $22.08 | $22.40 | $19.30 | 487,118 |
| 2019-11-26 | $21.87 | $22.30 | $21.83 | $22.27 | $19.01 | 3,762,761 |
| 2019-11-25 | $21.49 | $21.90 | $21.44 | $21.81 | $18.62 | 892,500 |
| 2019-11-22 | $21.29 | $21.43 | $21.15 | $21.38 | $18.25 | 540,937 |
| 2019-11-21 | $21.67 | $21.69 | $21.29 | $21.30 | $18.18 | 619,301 |
| 2019-11-20 | $21.71 | $21.87 | $21.63 | $21.72 | $18.54 | 780,099 |
| 2019-11-19 | $21.87 | $21.89 | $21.63 | $21.74 | $18.56 | 1,326,215 |
| 2019-11-18 | $21.81 | $21.93 | $21.81 | $21.83 | $18.64 | 502,619 |
| 2019-11-15 | $21.83 | $21.88 | $21.68 | $21.79 | $18.60 | 557,582 |
| 2019-11-14 | $21.73 | $21.88 | $21.70 | $21.76 | $18.58 | 438,488 |
| 2019-11-13 | $21.54 | $21.80 | $21.43 | $21.63 | $18.47 | 500,828 |
| 2019-11-12 | $21.88 | $21.99 | $21.55 | $21.57 | $18.41 | 604,873 |
| 2019-11-11 | $21.79 | $21.96 | $21.77 | $21.89 | $18.69 | 531,920 |
| 2019-11-08 | $21.83 | $21.95 | $21.75 | $21.85 | $18.65 | 655,301 |
| 2019-11-07 | $22.00 | $22.05 | $21.74 | $21.86 | $18.66 | 828,289 |
| 2019-11-06 | $22.04 | $22.15 | $21.86 | $21.92 | $18.71 | 943,854 |
| 2019-11-05 | $22.25 | $22.25 | $21.86 | $22.05 | $18.82 | 810,840 |
| 2019-11-04 | $22.31 | $22.36 | $22.15 | $22.22 | $18.97 | 725,586 |
| 2019-11-01 | $22.56 | $22.58 | $21.97 | $22.22 | $18.97 | 833,617 |
| 2019-10-31 | $21.70 | $22.45 | $21.50 | $22.44 | $19.16 | 1,156,540 |
| 2019-10-30 | $21.11 | $21.56 | $21.11 | $21.48 | $18.34 | 583,952 |
| 2019-10-29 | $21.01 | $21.25 | $21.01 | $21.12 | $18.03 | 371,852 |
| 2019-10-28 | $21.04 | $21.11 | $20.97 | $21.07 | $17.99 | 338,806 |
| 2019-10-25 | $21.07 | $21.14 | $20.97 | $21.03 | $17.95 | 377,943 |
| 2019-10-24 | $21.16 | $21.24 | $21.07 | $21.13 | $18.04 | 341,052 |
| 2019-10-23 | $20.97 | $21.11 | $20.85 | $21.10 | $18.01 | 518,992 |
| 2019-10-22 | $21.05 | $21.05 | $20.91 | $20.91 | $17.85 | 451,160 |
| 2019-10-21 | $20.92 | $20.99 | $20.88 | $20.98 | $17.91 | 395,944 |
| 2019-10-18 | $20.88 | $20.93 | $20.67 | $20.83 | $17.78 | 595,456 |
| 2019-10-17 | $20.70 | $21.00 | $20.64 | $20.94 | $17.88 | 721,791 |
| 2019-10-16 | $20.49 | $20.68 | $20.44 | $20.68 | $17.66 | 475,850 |
| 2019-10-15 | $20.44 | $20.56 | $20.39 | $20.55 | $17.54 | 317,682 |
| 2019-10-14 | $20.53 | $20.68 | $20.36 | $20.42 | $17.43 | 237,606 |
| 2019-10-11 | $20.41 | $20.68 | $20.39 | $20.55 | $17.54 | 433,886 |
| 2019-10-10 | $20.50 | $20.52 | $20.30 | $20.32 | $17.35 | 469,345 |
| 2019-10-09 | $20.50 | $20.56 | $20.29 | $20.45 | $17.46 | 550,413 |
| 2019-10-08 | $20.47 | $20.56 | $20.27 | $20.38 | $17.40 | 679,201 |
| 2019-10-07 | $20.60 | $20.70 | $20.53 | $20.53 | $17.53 | 617,630 |
| 2019-10-04 | $20.62 | $20.71 | $20.51 | $20.69 | $17.66 | 641,977 |
| 2019-10-03 | $20.46 | $20.74 | $20.29 | $20.57 | $17.56 | 594,573 |
| 2019-10-02 | $20.40 | $20.56 | $20.36 | $20.55 | $17.54 | 538,361 |
| 2019-10-01 | $20.90 | $21.00 | $20.44 | $20.45 | $17.46 | 582,157 |
| 2019-09-30 | $20.92 | $21.09 | $20.87 | $20.88 | $17.83 | 578,449 |
| 2019-09-27 | $20.93 | $21.02 | $20.74 | $20.91 | $17.85 | 481,462 |
| 2019-09-26 | $20.76 | $20.93 | $20.74 | $20.86 | $17.81 | 341,445 |
| 2019-09-25 | $20.53 | $20.81 | $20.53 | $20.69 | $17.66 | 362,699 |
| 2019-09-24 | $20.68 | $20.76 | $20.48 | $20.51 | $17.51 | 549,404 |
| 2019-09-23 | $20.45 | $20.73 | $20.45 | $20.61 | $17.60 | 423,248 |
| 2019-09-20 | $20.58 | $20.91 | $20.57 | $20.64 | $17.62 | 1,326,399 |
| 2019-09-19 | $20.66 | $20.77 | $20.56 | $20.58 | $17.57 | 411,698 |
| 2019-09-18 | $20.80 | $20.84 | $20.44 | $20.54 | $17.54 | 539,478 |
| 2019-09-17 | $20.55 | $20.73 | $20.52 | $20.71 | $17.68 | 382,177 |
| 2019-09-16 | $20.44 | $20.63 | $20.36 | $20.57 | $17.56 | 476,809 |
| 2019-09-13 | $20.69 | $20.88 | $20.45 | $20.45 | $17.46 | 556,179 |
| 2019-09-12 | $20.89 | $20.91 | $20.60 | $20.68 | $17.66 | 481,819 |
| 2019-09-11 | $20.47 | $20.81 | $20.41 | $20.77 | $17.73 | 819,773 |
| 2019-09-10 | $20.11 | $20.52 | $20.03 | $20.47 | $17.48 | 607,825 |
| 2019-09-09 | $19.86 | $20.23 | $19.66 | $20.15 | $17.20 | 652,858 |
| 2019-09-06 | $19.95 | $19.97 | $19.82 | $19.87 | $16.96 | 377,442 |
| 2019-09-05 | $20.02 | $20.09 | $19.87 | $19.90 | $16.99 | 694,171 |
| 2019-09-04 | $19.82 | $20.02 | $19.78 | $19.96 | $17.04 | 514,733 |
| 2019-09-03 | $19.64 | $19.84 | $19.62 | $19.74 | $16.85 | 590,896 |
| 2019-08-30 | $19.70 | $19.76 | $19.55 | $19.74 | $16.85 | 397,034 |
| 2019-08-29 | $19.52 | $19.69 | $19.51 | $19.65 | $16.78 | 472,445 |
| 2019-08-28 | $19.57 | $19.77 | $19.54 | $19.62 | $16.57 | 400,280 |
| 2019-08-27 | $19.89 | $19.99 | $19.56 | $19.57 | $16.53 | 499,535 |
| 2019-08-26 | $19.81 | $19.84 | $19.61 | $19.79 | $16.72 | 394,438 |
| 2019-08-23 | $20.17 | $20.24 | $19.64 | $19.66 | $16.61 | 579,075 |
| 2019-08-22 | $20.14 | $20.30 | $20.01 | $20.18 | $17.05 | 1,080,445 |
| 2019-08-21 | $20.18 | $20.23 | $20.09 | $20.11 | $16.99 | 553,462 |
| 2019-08-20 | $20.27 | $20.35 | $20.11 | $20.12 | $17.00 | 607,666 |
| 2019-08-19 | $20.13 | $20.35 | $19.22 | $20.22 | $17.08 | 979,813 |
| 2019-08-16 | $19.68 | $20.10 | $19.64 | $19.98 | $16.88 | 696,432 |
| 2019-08-15 | $19.30 | $19.66 | $19.22 | $19.65 | $16.60 | 659,685 |
| 2019-08-14 | $19.42 | $19.44 | $19.18 | $19.21 | $16.23 | 464,544 |
| 2019-08-13 | $19.55 | $19.66 | $19.48 | $19.55 | $16.51 | 802,963 |
| 2019-08-12 | $19.74 | $19.74 | $19.49 | $19.58 | $16.54 | 562,286 |
| 2019-08-09 | $19.77 | $19.83 | $19.55 | $19.78 | $16.71 | 585,392 |
| 2019-08-08 | $19.69 | $19.98 | $19.49 | $19.84 | $16.76 | 628,354 |
| 2019-08-07 | $19.47 | $19.80 | $19.29 | $19.59 | $16.55 | 742,731 |
| 2019-08-06 | $19.51 | $19.77 | $19.51 | $19.61 | $16.56 | 592,613 |
| 2019-08-05 | $20.08 | $20.21 | $19.29 | $19.52 | $16.49 | 1,265,575 |
| 2019-08-02 | $20.33 | $20.49 | $20.14 | $20.28 | $17.13 | 894,709 |
| 2019-08-01 | $20.66 | $20.79 | $20.44 | $20.44 | $17.27 | 852,058 |
| 2019-07-31 | $20.74 | $20.97 | $20.57 | $20.81 | $17.58 | 1,085,616 |
| 2019-07-30 | $20.30 | $20.71 | $20.30 | $20.70 | $17.49 | 459,524 |
| 2019-07-29 | $20.35 | $20.50 | $20.31 | $20.36 | $17.20 | 412,693 |
| 2019-07-26 | $20.16 | $20.34 | $20.14 | $20.33 | $17.17 | 460,836 |
| 2019-07-25 | $20.33 | $20.38 | $20.10 | $20.16 | $17.03 | 492,734 |
| 2019-07-24 | $20.16 | $20.39 | $20.05 | $20.32 | $17.16 | 418,973 |
| 2019-07-23 | $19.99 | $20.23 | $19.93 | $20.19 | $17.05 | 350,187 |
| 2019-07-22 | $20.06 | $20.12 | $19.89 | $19.94 | $16.84 | 508,309 |
| 2019-07-19 | $20.29 | $20.41 | $20.02 | $20.03 | $16.92 | 626,562 |
| 2019-07-18 | $20.07 | $20.39 | $20.00 | $20.34 | $17.18 | 678,000 |
| 2019-07-17 | $20.15 | $20.28 | $20.02 | $20.10 | $16.98 | 521,734 |
| 2019-07-16 | $20.10 | $20.30 | $20.03 | $20.15 | $17.02 | 514,758 |
| 2019-07-15 | $20.30 | $20.34 | $20.17 | $20.22 | $17.08 | 358,614 |
| 2019-07-12 | $20.41 | $20.52 | $20.26 | $20.26 | $17.11 | 577,371 |
| 2019-07-11 | $20.58 | $20.61 | $20.29 | $20.39 | $17.22 | 560,964 |
| 2019-07-10 | $20.64 | $20.76 | $20.55 | $20.60 | $17.40 | 498,227 |
| 2019-07-09 | $20.42 | $20.56 | $20.40 | $20.55 | $17.36 | 458,085 |
| 2019-07-08 | $20.27 | $20.57 | $20.27 | $20.44 | $17.27 | 632,637 |
| 2019-07-05 | $20.11 | $20.31 | $19.87 | $20.30 | $17.15 | 479,521 |
| 2019-07-03 | $20.16 | $20.31 | $20.15 | $20.24 | $17.10 | 402,447 |
| 2019-07-02 | $19.97 | $20.20 | $19.94 | $20.11 | $16.99 | 783,883 |
| 2019-07-01 | $20.04 | $20.04 | $19.70 | $19.93 | $16.83 | 857,381 |
| 2019-06-28 | $19.78 | $20.02 | $19.78 | $19.93 | $16.83 | 1,550,730 |
| 2019-06-27 | $19.56 | $19.74 | $19.47 | $19.74 | $16.67 | 537,930 |
| 2019-06-26 | $20.06 | $20.06 | $19.40 | $19.47 | $16.45 | 873,416 |
| 2019-06-25 | $20.27 | $20.41 | $20.04 | $20.07 | $16.95 | 643,954 |
| 2019-06-24 | $20.65 | $20.65 | $20.23 | $20.23 | $17.09 | 786,343 |
| 2019-06-21 | $20.81 | $20.81 | $20.56 | $20.56 | $17.37 | 1,722,978 |
| 2019-06-20 | $21.08 | $21.13 | $20.89 | $20.93 | $17.68 | 484,026 |
| 2019-06-19 | $20.78 | $21.01 | $20.65 | $20.95 | $17.70 | 453,140 |
| 2019-06-18 | $20.93 | $21.11 | $20.77 | $20.82 | $17.59 | 588,629 |
| 2019-06-17 | $20.67 | $20.93 | $20.66 | $20.87 | $17.63 | 542,914 |
| 2019-06-14 | $20.67 | $20.85 | $20.65 | $20.65 | $17.44 | 557,985 |
| 2019-06-13 | $20.61 | $20.79 | $20.54 | $20.68 | $17.47 | 585,294 |
| 2019-06-12 | $20.52 | $20.76 | $20.45 | $20.54 | $17.35 | 596,931 |
| 2019-06-11 | $20.66 | $20.66 | $20.42 | $20.54 | $17.35 | 682,167 |
| 2019-06-10 | $20.79 | $20.83 | $20.53 | $20.61 | $17.41 | 585,143 |
| 2019-06-07 | $20.80 | $20.93 | $20.75 | $20.77 | $17.54 | 569,386 |
| 2019-06-06 | $20.68 | $20.76 | $20.50 | $20.70 | $17.49 | 632,286 |
| 2019-06-05 | $20.44 | $20.70 | $20.36 | $20.66 | $17.45 | 705,457 |
| 2019-06-04 | $20.39 | $20.51 | $20.08 | $20.37 | $17.21 | 756,212 |
| 2019-06-03 | $20.35 | $20.52 | $20.28 | $20.36 | $17.20 | 1,553,418 |
| 2019-05-31 | $20.01 | $20.40 | $19.97 | $20.33 | $17.17 | 644,713 |
| 2019-05-30 | $20.12 | $20.23 | $19.97 | $20.13 | $17.00 | 807,728 |
| 2019-05-29 | $20.17 | $20.40 | $20.02 | $20.27 | $16.95 | 1,841,181 |
| 2019-05-28 | $20.49 | $20.59 | $20.24 | $20.24 | $16.92 | 963,092 |
| 2019-05-24 | $20.43 | $20.59 | $20.42 | $20.44 | $17.09 | 477,786 |
| 2019-05-23 | $20.40 | $20.40 | $20.22 | $20.29 | $16.96 | 561,773 |
| 2019-05-22 | $20.55 | $20.62 | $20.37 | $20.45 | $17.10 | 757,065 |
| 2019-05-21 | $20.47 | $20.67 | $20.47 | $20.59 | $17.21 | 570,753 |
| 2019-05-20 | $20.64 | $20.75 | $20.38 | $20.42 | $17.07 | 768,345 |
| 2019-05-17 | $20.75 | $20.85 | $20.61 | $20.74 | $17.34 | 726,455 |
| 2019-05-16 | $20.78 | $20.98 | $20.73 | $20.85 | $17.43 | 544,697 |
| 2019-05-15 | $20.65 | $20.90 | $20.58 | $20.79 | $17.38 | 661,168 |
| 2019-05-14 | $20.66 | $20.82 | $20.58 | $20.69 | $17.30 | 768,977 |
| 2019-05-13 | $20.55 | $20.87 | $20.43 | $20.66 | $17.27 | 847,662 |
| 2019-05-10 | $20.56 | $20.83 | $20.51 | $20.75 | $17.35 | 623,825 |
| 2019-05-09 | $20.51 | $20.70 | $20.36 | $20.67 | $17.28 | 593,877 |
| 2019-05-08 | $20.54 | $20.78 | $20.47 | $20.55 | $17.18 | 876,795 |
| 2019-05-07 | $21.06 | $21.06 | $20.43 | $20.55 | $17.18 | 725,272 |
| 2019-05-06 | $20.94 | $21.21 | $20.94 | $21.14 | $17.67 | 840,718 |
| 2019-05-03 | $20.77 | $21.10 | $20.69 | $21.04 | $17.59 | 862,468 |
| 2019-05-02 | $20.89 | $21.40 | $20.75 | $20.76 | $17.35 | 866,009 |
| 2019-05-01 | $20.90 | $21.13 | $20.80 | $20.80 | $17.39 | 799,534 |
| 2019-04-30 | $20.72 | $20.89 | $20.61 | $20.82 | $17.41 | 707,029 |
| 2019-04-29 | $20.97 | $21.02 | $20.63 | $20.63 | $17.25 | 811,330 |
| 2019-04-26 | $20.90 | $21.06 | $20.83 | $20.91 | $17.48 | 568,088 |
| 2019-04-25 | $20.62 | $20.98 | $20.46 | $20.87 | $17.45 | 1,059,136 |
| 2019-04-24 | $20.63 | $20.88 | $20.59 | $20.75 | $17.35 | 733,651 |
| 2019-04-23 | $20.15 | $20.62 | $20.15 | $20.55 | $17.18 | 937,465 |
| 2019-04-22 | $20.44 | $20.44 | $19.96 | $20.12 | $16.82 | 888,798 |
| 2019-04-18 | $20.39 | $20.63 | $20.35 | $20.51 | $17.15 | 663,163 |
| 2019-04-17 | $20.63 | $20.63 | $20.18 | $20.40 | $17.05 | 844,913 |
| 2019-04-16 | $20.93 | $20.95 | $20.40 | $20.50 | $17.14 | 1,088,924 |
| 2019-04-15 | $21.16 | $21.16 | $20.86 | $20.90 | $17.47 | 501,051 |
| 2019-04-12 | $21.13 | $21.13 | $20.89 | $21.11 | $17.65 | 606,347 |
| 2019-04-11 | $21.06 | $21.18 | $20.97 | $21.08 | $17.62 | 618,455 |
| 2019-04-10 | $20.70 | $21.11 | $20.68 | $21.03 | $17.58 | 802,633 |
| 2019-04-09 | $20.85 | $20.89 | $20.58 | $20.65 | $17.26 | 879,172 |
| 2019-04-08 | $21.11 | $21.18 | $20.85 | $20.90 | $17.47 | 649,346 |
| 2019-04-05 | $21.29 | $21.35 | $21.12 | $21.20 | $17.72 | 641,599 |
| 2019-04-04 | $21.15 | $21.29 | $21.12 | $21.26 | $17.77 | 1,181,845 |
| 2019-04-03 | $21.09 | $21.22 | $20.98 | $21.12 | $17.66 | 506,444 |
| 2019-04-02 | $20.99 | $21.18 | $20.82 | $21.06 | $17.61 | 899,475 |
| 2019-04-01 | $20.88 | $20.97 | $20.62 | $20.95 | $17.51 | 505,757 |
| 2019-03-29 | $20.94 | $20.99 | $20.76 | $20.85 | $17.43 | 1,040,891 |
| 2019-03-28 | $20.64 | $20.92 | $20.57 | $20.90 | $17.47 | 451,208 |
| 2019-03-27 | $20.55 | $20.66 | $20.35 | $20.61 | $17.23 | 419,815 |
| 2019-03-26 | $20.40 | $20.60 | $20.40 | $20.59 | $17.21 | 528,760 |
| 2019-03-25 | $20.30 | $20.52 | $20.18 | $20.36 | $17.02 | 837,651 |
| 2019-03-22 | $20.43 | $20.58 | $20.28 | $20.28 | $16.95 | 490,928 |
| 2019-03-21 | $20.19 | $20.53 | $20.01 | $20.48 | $17.12 | 410,886 |
| 2019-03-20 | $20.16 | $20.49 | $19.94 | $20.18 | $16.87 | 595,562 |
| 2019-03-19 | $20.43 | $20.49 | $20.17 | $20.21 | $16.90 | 465,917 |
| 2019-03-18 | $20.50 | $20.68 | $20.32 | $20.46 | $17.10 | 568,228 |
| 2019-03-15 | $20.70 | $20.70 | $20.40 | $20.49 | $17.13 | 1,942,310 |
| 2019-03-14 | $20.48 | $20.67 | $20.37 | $20.66 | $17.27 | 682,837 |
| 2019-03-13 | $20.51 | $20.63 | $20.42 | $20.45 | $17.10 | 669,674 |
| 2019-03-12 | $20.60 | $20.70 | $20.38 | $20.47 | $17.11 | 866,226 |
| 2019-03-11 | $20.33 | $20.59 | $20.20 | $20.58 | $17.20 | 894,288 |
| 2019-03-08 | $20.20 | $20.36 | $20.11 | $20.28 | $16.95 | 574,846 |
| 2019-03-07 | $20.36 | $20.57 | $20.15 | $20.20 | $16.89 | 550,277 |
| 2019-03-06 | $20.60 | $20.62 | $20.35 | $20.36 | $17.02 | 630,814 |
| 2019-03-05 | $20.37 | $20.62 | $20.33 | $20.58 | $17.20 | 677,793 |
| 2019-03-04 | $20.26 | $20.45 | $20.18 | $20.40 | $17.05 | 712,528 |
| 2019-03-01 | $20.39 | $20.50 | $19.99 | $20.22 | $16.90 | 1,089,462 |
| 2019-02-28 | $20.41 | $20.71 | $20.34 | $20.47 | $17.11 | 1,254,034 |
| 2019-02-27 | $20.39 | $20.50 | $20.16 | $20.44 | $17.09 | 575,865 |
| 2019-02-26 | $20.80 | $20.82 | $20.65 | $20.68 | $17.11 | 746,323 |
| 2019-02-25 | $20.89 | $20.90 | $20.74 | $20.74 | $17.16 | 848,435 |
| 2019-02-22 | $20.85 | $20.94 | $20.77 | $20.87 | $17.27 | 915,172 |
| 2019-02-21 | $20.69 | $20.83 | $20.59 | $20.79 | $17.20 | 592,183 |
| 2019-02-20 | $20.86 | $20.86 | $20.60 | $20.75 | $17.17 | 1,015,125 |
| 2019-02-19 | $20.66 | $20.86 | $20.65 | $20.85 | $17.25 | 605,338 |
| 2019-02-15 | $20.57 | $20.91 | $20.53 | $20.74 | $17.16 | 1,110,139 |
| 2019-02-14 | $20.40 | $20.65 | $20.30 | $20.49 | $16.96 | 861,266 |
| 2019-02-13 | $20.38 | $20.54 | $20.29 | $20.43 | $16.91 | 638,186 |
| 2019-02-12 | $20.64 | $20.72 | $20.41 | $20.47 | $16.94 | 690,719 |
| 2019-02-11 | $20.59 | $20.78 | $20.53 | $20.67 | $17.10 | 1,024,456 |
| 2019-02-08 | $20.52 | $20.69 | $20.45 | $20.58 | $17.03 | 557,625 |
| 2019-02-07 | $20.06 | $20.69 | $19.89 | $20.59 | $17.04 | 2,342,093 |
| 2019-02-06 | $19.76 | $20.00 | $19.27 | $19.85 | $16.43 | 1,268,534 |
| 2019-02-05 | $19.69 | $19.81 | $19.49 | $19.68 | $16.28 | 759,155 |
| 2019-02-04 | $19.35 | $19.69 | $19.31 | $19.67 | $16.28 | 810,442 |
| 2019-02-01 | $19.40 | $19.44 | $19.00 | $19.36 | $16.02 | 742,207 |
| 2019-01-31 | $19.23 | $19.40 | $19.05 | $19.36 | $16.02 | 1,077,468 |
| 2019-01-30 | $18.97 | $19.38 | $18.97 | $19.26 | $15.94 | 764,146 |
| 2019-01-29 | $18.94 | $19.08 | $18.94 | $19.06 | $15.77 | 555,857 |
| 2019-01-28 | $18.69 | $19.05 | $18.68 | $18.94 | $15.67 | 1,114,133 |
| 2019-01-25 | $18.53 | $18.83 | $18.51 | $18.79 | $15.55 | 975,760 |
| 2019-01-24 | $18.47 | $18.59 | $18.33 | $18.44 | $15.26 | 632,428 |
| 2019-01-23 | $18.32 | $18.51 | $18.27 | $18.47 | $15.28 | 801,066 |
| 2019-01-22 | $18.30 | $18.37 | $18.13 | $18.31 | $15.15 | 592,763 |
| 2019-01-18 | $18.24 | $18.39 | $18.14 | $18.37 | $15.20 | 908,071 |
| 2019-01-17 | $18.07 | $18.24 | $18.07 | $18.20 | $15.06 | 669,919 |
| 2019-01-16 | $18.03 | $18.20 | $18.03 | $18.12 | $14.99 | 773,055 |
| 2019-01-15 | $17.86 | $18.09 | $17.81 | $18.03 | $14.92 | 689,166 |
| 2019-01-14 | $18.04 | $18.09 | $17.76 | $17.82 | $14.75 | 625,221 |
| 2019-01-11 | $18.14 | $18.19 | $17.97 | $18.11 | $14.99 | 518,087 |
| 2019-01-10 | $17.96 | $18.29 | $17.91 | $18.17 | $15.04 | 551,047 |
| 2019-01-09 | $18.09 | $18.22 | $17.81 | $17.99 | $14.89 | 920,138 |
| 2019-01-08 | $17.72 | $18.33 | $17.72 | $18.21 | $15.07 | 1,354,381 |
| 2019-01-07 | $17.43 | $17.73 | $17.43 | $17.58 | $14.55 | 864,767 |
| 2019-01-04 | $17.32 | $17.66 | $17.25 | $17.43 | $14.42 | 882,531 |
| 2019-01-03 | $16.73 | $17.35 | $16.73 | $17.15 | $14.19 | 1,534,067 |
| 2019-01-02 | $16.85 | $17.00 | $16.69 | $16.76 | $13.87 | 1,304,449 |
| 2018-12-31 | $17.03 | $17.14 | $16.75 | $17.04 | $14.10 | 1,596,083 |
| 2018-12-28 | $17.11 | $17.28 | $16.89 | $16.98 | $14.05 | 1,974,474 |
| 2018-12-27 | $16.90 | $17.05 | $16.53 | $17.01 | $14.08 | 1,470,592 |
| 2018-12-26 | $16.59 | $17.13 | $16.43 | $17.08 | $14.13 | 1,875,972 |
| 2018-12-24 | $17.09 | $17.20 | $16.49 | $16.49 | $13.65 | 926,368 |
| 2018-12-21 | $17.22 | $17.62 | $17.15 | $17.16 | $14.20 | 2,287,420 |
| 2018-12-20 | $17.40 | $17.50 | $16.99 | $17.18 | $14.22 | 1,216,278 |
| 2018-12-19 | $17.57 | $17.75 | $17.23 | $17.42 | $14.41 | 1,511,407 |
| 2018-12-18 | $17.38 | $17.77 | $17.38 | $17.53 | $14.51 | 1,740,948 |
| 2018-12-17 | $17.93 | $18.06 | $17.31 | $17.33 | $14.34 | 1,448,969 |
| 2018-12-14 | $17.87 | $18.01 | $17.80 | $17.92 | $14.83 | 669,886 |
| 2018-12-13 | $17.85 | $18.15 | $17.85 | $17.96 | $14.86 | 672,357 |
| 2018-12-12 | $18.29 | $18.40 | $17.85 | $17.87 | $14.79 | 706,758 |
| 2018-12-11 | $18.30 | $18.45 | $18.14 | $18.16 | $15.03 | 904,406 |
| 2018-12-10 | $18.74 | $18.74 | $18.13 | $18.21 | $15.07 | 1,140,970 |
| 2018-12-07 | $18.71 | $18.86 | $18.59 | $18.71 | $15.48 | 1,140,710 |
| 2018-12-06 | $18.26 | $18.74 | $18.01 | $18.73 | $15.50 | 1,210,267 |
| 2018-12-04 | $18.84 | $18.90 | $18.25 | $18.33 | $15.17 | 687,780 |
| 2018-12-03 | $18.62 | $18.84 | $18.47 | $18.84 | $15.59 | 922,529 |
| 2018-11-30 | $18.40 | $18.60 | $18.26 | $18.53 | $15.33 | 3,187,328 |
| 2018-11-29 | $18.25 | $18.38 | $18.06 | $18.19 | $15.05 | 1,309,301 |
| 2018-11-28 | $18.31 | $18.58 | $18.26 | $18.48 | $15.12 | 793,162 |
| 2018-11-27 | $18.41 | $18.49 | $18.31 | $18.34 | $15.00 | 605,499 |
| 2018-11-26 | $18.73 | $18.73 | $18.40 | $18.47 | $15.11 | 714,109 |
| 2018-11-23 | $18.47 | $18.76 | $18.34 | $18.58 | $15.20 | 943,117 |
| 2018-11-21 | $18.51 | $18.81 | $18.42 | $18.50 | $15.13 | 1,130,261 |
| 2018-11-20 | $18.64 | $18.75 | $18.47 | $18.53 | $15.16 | 1,041,995 |
| 2018-11-19 | $18.91 | $19.05 | $18.60 | $18.74 | $15.33 | 912,005 |
| 2018-11-16 | $18.59 | $18.93 | $18.58 | $18.90 | $15.46 | 1,037,666 |
| 2018-11-15 | $18.53 | $18.65 | $18.27 | $18.65 | $15.26 | 737,405 |
| 2018-11-14 | $18.77 | $18.80 | $18.51 | $18.61 | $15.22 | 513,259 |
| 2018-11-13 | $18.62 | $18.82 | $18.49 | $18.67 | $15.27 | 906,619 |
| 2018-11-12 | $18.57 | $18.77 | $18.47 | $18.48 | $15.12 | 518,663 |
| 2018-11-09 | $18.74 | $18.77 | $18.40 | $18.54 | $15.17 | 359,139 |
| 2018-11-08 | $18.55 | $18.74 | $18.49 | $18.74 | $15.33 | 494,633 |
| 2018-11-07 | $18.47 | $18.64 | $18.32 | $18.62 | $15.23 | 502,860 |
| 2018-11-06 | $18.18 | $18.42 | $18.13 | $18.42 | $15.07 | 702,990 |
| 2018-11-05 | $17.90 | $18.27 | $17.90 | $18.07 | $14.78 | 768,973 |
| 2018-11-02 | $18.09 | $18.16 | $17.72 | $17.87 | $14.62 | 903,781 |
| 2018-11-01 | $18.07 | $18.08 | $17.88 | $18.06 | $14.77 | 1,208,272 |
| 2018-10-31 | $18.51 | $18.80 | $17.98 | $18.02 | $14.74 | 1,509,463 |
| 2018-10-30 | $18.21 | $18.54 | $18.17 | $18.45 | $15.09 | 933,897 |
| 2018-10-29 | $18.09 | $18.34 | $18.02 | $18.22 | $14.90 | 895,029 |
| 2018-10-26 | $18.47 | $18.50 | $17.88 | $17.98 | $14.71 | 796,911 |
| 2018-10-25 | $18.30 | $18.63 | $18.21 | $18.53 | $15.16 | 743,110 |
| 2018-10-24 | $18.22 | $18.53 | $18.19 | $18.30 | $14.97 | 512,321 |
| 2018-10-23 | $18.13 | $18.33 | $17.99 | $18.20 | $14.89 | 1,038,298 |
| 2018-10-22 | $18.35 | $18.50 | $18.20 | $18.22 | $14.90 | 492,473 |
| 2018-10-19 | $18.24 | $18.42 | $18.24 | $18.28 | $14.95 | 459,154 |
| 2018-10-18 | $18.32 | $18.58 | $18.19 | $18.25 | $14.93 | 615,910 |
| 2018-10-17 | $18.37 | $18.48 | $18.20 | $18.36 | $15.02 | 789,209 |
| 2018-10-16 | $18.01 | $18.47 | $17.89 | $18.42 | $15.07 | 997,447 |
| 2018-10-15 | $17.80 | $18.16 | $17.80 | $17.96 | $14.69 | 854,835 |
| 2018-10-12 | $18.07 | $18.13 | $17.74 | $17.83 | $14.59 | 882,532 |
| 2018-10-11 | $18.44 | $18.56 | $17.90 | $17.93 | $14.67 | 1,119,784 |
| 2018-10-10 | $18.69 | $18.89 | $18.45 | $18.46 | $15.10 | 662,311 |
| 2018-10-09 | $18.72 | $18.81 | $18.57 | $18.71 | $15.31 | 637,001 |
| 2018-10-08 | $18.42 | $18.80 | $18.42 | $18.70 | $15.30 | 479,178 |
| 2018-10-05 | $18.37 | $18.46 | $18.31 | $18.39 | $15.04 | 620,549 |
| 2018-10-04 | $18.50 | $18.55 | $18.31 | $18.35 | $15.01 | 420,832 |
| 2018-10-03 | $18.70 | $18.79 | $18.50 | $18.59 | $15.21 | 488,435 |
| 2018-10-02 | $18.71 | $18.82 | $18.62 | $18.70 | $15.30 | 473,892 |
| 2018-10-01 | $18.96 | $19.04 | $18.66 | $18.69 | $15.29 | 810,402 |
| 2018-09-28 | $18.71 | $18.95 | $18.71 | $18.93 | $15.49 | 660,662 |
| 2018-09-27 | $18.62 | $18.82 | $18.55 | $18.69 | $15.29 | 435,316 |
| 2018-09-26 | $18.92 | $18.95 | $18.57 | $18.59 | $15.21 | 754,461 |
| 2018-09-25 | $18.94 | $19.03 | $18.86 | $18.90 | $15.46 | 509,732 |
| 2018-09-24 | $19.17 | $19.23 | $18.83 | $18.90 | $15.46 | 744,283 |
| 2018-09-21 | $19.21 | $19.39 | $19.15 | $19.22 | $15.72 | 1,527,970 |
| 2018-09-20 | $19.13 | $19.22 | $18.97 | $19.20 | $15.71 | 584,159 |
| 2018-09-19 | $19.41 | $19.44 | $19.06 | $19.10 | $15.62 | 480,402 |
| 2018-09-18 | $19.54 | $19.59 | $19.25 | $19.40 | $15.87 | 556,070 |
| 2018-09-17 | $19.35 | $19.55 | $19.28 | $19.55 | $15.99 | 376,815 |
| 2018-09-14 | $19.40 | $19.41 | $19.15 | $19.37 | $15.85 | 408,444 |
| 2018-09-13 | $19.52 | $19.54 | $19.38 | $19.44 | $15.90 | 297,109 |
| 2018-09-12 | $19.57 | $19.57 | $19.38 | $19.44 | $15.90 | 590,259 |
| 2018-09-11 | $19.57 | $19.68 | $19.50 | $19.57 | $16.01 | 342,604 |
| 2018-09-10 | $19.65 | $19.77 | $19.55 | $19.61 | $16.04 | 485,407 |
| 2018-09-07 | $19.76 | $19.77 | $19.47 | $19.56 | $16.00 | 446,758 |
| 2018-09-06 | $19.78 | $19.90 | $19.75 | $19.81 | $16.21 | 388,281 |
| 2018-09-05 | $19.56 | $19.81 | $19.45 | $19.74 | $16.15 | 474,686 |
| 2018-09-04 | $19.81 | $19.95 | $19.51 | $19.59 | $16.03 | 1,011,386 |
| 2018-08-31 | $19.68 | $19.86 | $19.67 | $19.84 | $16.23 | 1,239,438 |
| 2018-08-30 | $19.89 | $19.94 | $19.68 | $19.68 | $16.10 | 770,563 |
| 2018-08-29 | $20.10 | $20.15 | $20.02 | $20.03 | $16.21 | 753,876 |
| 2018-08-28 | $19.92 | $20.13 | $19.86 | $20.07 | $16.24 | 932,476 |
| 2018-08-27 | $20.02 | $20.06 | $19.77 | $19.90 | $16.11 | 1,018,274 |
| 2018-08-24 | $19.85 | $19.99 | $19.80 | $19.98 | $16.17 | 644,177 |
| 2018-08-23 | $19.95 | $19.99 | $19.85 | $19.89 | $16.10 | 544,554 |
| 2018-08-22 | $19.98 | $20.05 | $19.87 | $19.92 | $16.12 | 574,185 |
| 2018-08-21 | $20.12 | $20.16 | $19.97 | $20.03 | $16.21 | 911,742 |
| 2018-08-20 | $20.33 | $20.41 | $20.14 | $20.16 | $16.32 | 456,480 |
| 2018-08-17 | $20.04 | $20.28 | $20.04 | $20.28 | $16.41 | 499,977 |
| 2018-08-16 | $19.80 | $20.07 | $19.76 | $20.07 | $16.24 | 679,595 |
| 2018-08-15 | $19.72 | $19.87 | $19.69 | $19.76 | $15.99 | 658,045 |
| 2018-08-14 | $19.64 | $19.74 | $19.58 | $19.70 | $15.95 | 578,510 |
| 2018-08-13 | $19.76 | $19.79 | $19.58 | $19.59 | $15.86 | 499,055 |
| 2018-08-10 | $19.94 | $20.04 | $19.74 | $19.75 | $15.99 | 569,115 |
| 2018-08-09 | $19.99 | $20.02 | $19.91 | $19.98 | $16.17 | 745,690 |
| 2018-08-08 | $20.09 | $20.11 | $19.93 | $20.00 | $16.19 | 456,184 |
| 2018-08-07 | $20.10 | $20.13 | $19.92 | $20.09 | $16.26 | 649,843 |
| 2018-08-06 | $20.09 | $20.25 | $20.04 | $20.07 | $16.24 | 885,937 |
| 2018-08-03 | $19.93 | $20.15 | $19.77 | $20.14 | $16.30 | 910,759 |
| 2018-08-02 | $19.67 | $19.98 | $19.31 | $19.81 | $16.03 | 1,585,135 |
| 2018-08-01 | $19.70 | $20.02 | $19.59 | $19.98 | $16.17 | 936,029 |
| 2018-07-31 | $19.52 | $19.89 | $19.41 | $19.78 | $16.01 | 799,364 |
| 2018-07-30 | $19.27 | $19.42 | $19.15 | $19.41 | $15.71 | 603,258 |
| 2018-07-27 | $19.57 | $19.57 | $19.21 | $19.27 | $15.60 | 458,538 |
| 2018-07-26 | $19.48 | $19.63 | $19.48 | $19.52 | $15.80 | 473,167 |
| 2018-07-25 | $19.43 | $19.54 | $19.38 | $19.44 | $15.73 | 671,608 |
| 2018-07-24 | $19.54 | $19.54 | $19.36 | $19.45 | $15.74 | 777,470 |
| 2018-07-23 | $19.48 | $19.50 | $19.31 | $19.46 | $15.75 | 627,045 |
| 2018-07-20 | $19.76 | $19.78 | $19.50 | $19.53 | $15.81 | 654,291 |
| 2018-07-19 | $19.48 | $19.83 | $19.39 | $19.80 | $16.03 | 680,503 |
| 2018-07-18 | $19.73 | $19.74 | $19.37 | $19.48 | $15.77 | 1,135,837 |
| 2018-07-17 | $20.06 | $20.09 | $19.70 | $19.73 | $15.97 | 824,214 |
| 2018-07-16 | $20.06 | $20.17 | $19.95 | $19.96 | $16.16 | 1,217,535 |
| 2018-07-13 | $20.31 | $20.37 | $20.10 | $20.12 | $16.29 | 909,809 |
| 2018-07-12 | $20.18 | $20.28 | $20.08 | $20.26 | $16.40 | 706,330 |
| 2018-07-11 | $20.20 | $20.44 | $20.16 | $20.18 | $16.33 | 791,457 |
| 2018-07-10 | $20.40 | $20.50 | $20.21 | $20.22 | $16.37 | 1,213,514 |
| 2018-07-09 | $20.46 | $20.57 | $20.23 | $20.39 | $16.50 | 1,420,457 |
| 2018-07-06 | $20.23 | $20.44 | $20.18 | $20.40 | $16.51 | 1,605,683 |
| 2018-07-05 | $20.08 | $20.17 | $19.86 | $20.17 | $16.33 | 1,933,655 |
| 2018-07-03 | $19.75 | $20.09 | $19.68 | $20.02 | $16.20 | 1,014,519 |
| 2018-07-02 | $19.87 | $19.90 | $19.32 | $19.76 | $15.99 | 1,991,014 |
| 2018-06-29 | $20.12 | $20.12 | $19.78 | $19.93 | $16.13 | 1,954,197 |
| 2018-06-28 | $19.52 | $19.75 | $19.52 | $19.74 | $15.98 | 1,497,961 |
| 2018-06-27 | $19.66 | $19.77 | $19.52 | $19.53 | $15.81 | 1,153,478 |
| 2018-06-26 | $19.73 | $19.73 | $19.54 | $19.56 | $15.83 | 1,444,727 |
| 2018-06-25 | $19.92 | $19.95 | $19.67 | $19.73 | $15.97 | 1,319,393 |
| 2018-06-22 | $19.69 | $20.06 | $19.60 | $19.92 | $16.12 | 13,138,053 |
| 2018-06-21 | $19.51 | $19.70 | $19.46 | $19.61 | $15.87 | 1,341,559 |
| 2018-06-20 | $19.39 | $19.65 | $19.38 | $19.55 | $15.82 | 1,044,366 |
| 2018-06-19 | $19.34 | $19.55 | $19.30 | $19.32 | $15.64 | 929,800 |
| 2018-06-18 | $19.24 | $19.38 | $19.16 | $19.38 | $15.69 | 1,676,119 |
| 2018-06-15 | $19.37 | $19.54 | $19.23 | $19.27 | $15.60 | 2,391,003 |
| 2018-06-14 | $19.23 | $19.41 | $19.23 | $19.32 | $15.64 | 741,339 |
| 2018-06-13 | $19.60 | $19.63 | $19.17 | $19.22 | $15.56 | 1,079,782 |
| 2018-06-12 | $19.35 | $19.63 | $19.33 | $19.58 | $15.85 | 806,942 |
| 2018-06-11 | $19.46 | $19.49 | $19.32 | $19.38 | $15.69 | 682,147 |
| 2018-06-08 | $19.19 | $19.50 | $19.19 | $19.47 | $15.76 | 862,870 |
| 2018-06-07 | $19.38 | $19.44 | $19.21 | $19.25 | $15.58 | 920,962 |
| 2018-06-06 | $19.26 | $19.39 | $19.24 | $19.37 | $15.68 | 517,471 |
| 2018-06-05 | $19.40 | $19.48 | $19.30 | $19.30 | $15.62 | 762,966 |
| 2018-06-04 | $19.30 | $19.37 | $19.16 | $19.35 | $15.66 | 573,917 |
| 2018-06-01 | $19.25 | $19.38 | $19.18 | $19.25 | $15.58 | 602,647 |
| 2018-05-31 | $19.15 | $19.23 | $19.05 | $19.22 | $15.56 | 1,278,654 |
| 2018-05-30 | $18.98 | $19.24 | $18.88 | $19.20 | $15.54 | 1,048,054 |
| 2018-05-29 | $18.68 | $18.96 | $18.64 | $18.94 | $15.33 | 1,494,972 |
| 2018-05-25 | $18.64 | $18.83 | $18.64 | $18.68 | $15.12 | 710,730 |
| 2018-05-24 | $18.72 | $18.74 | $18.54 | $18.64 | $15.09 | 675,873 |
| 2018-05-23 | $18.38 | $18.82 | $18.34 | $18.70 | $15.14 | 1,556,218 |
| 2018-05-22 | $18.09 | $18.46 | $18.08 | $18.38 | $14.88 | 1,338,757 |
| 2018-05-21 | $18.03 | $18.35 | $17.97 | $18.34 | $14.68 | 1,447,121 |
| 2018-05-18 | $17.89 | $17.93 | $17.79 | $17.93 | $14.35 | 1,034,820 |
| 2018-05-17 | $18.06 | $18.22 | $17.81 | $17.84 | $14.28 | 909,497 |
| 2018-05-16 | $18.26 | $18.35 | $18.00 | $18.01 | $14.41 | 825,133 |
| 2018-05-15 | $18.27 | $18.42 | $18.22 | $18.25 | $14.60 | 1,089,795 |
| 2018-05-14 | $18.64 | $18.66 | $18.29 | $18.39 | $14.72 | 768,664 |
| 2018-05-11 | $18.82 | $18.88 | $18.66 | $18.69 | $14.96 | 2,638,578 |
| 2018-05-10 | $18.82 | $18.94 | $18.77 | $18.79 | $15.04 | 1,002,044 |
| 2018-05-09 | $18.70 | $18.79 | $18.66 | $18.75 | $15.00 | 700,473 |
| 2018-05-08 | $18.81 | $18.89 | $18.67 | $18.75 | $15.00 | 1,179,173 |
| 2018-05-07 | $18.70 | $18.85 | $18.56 | $18.77 | $15.02 | 1,517,530 |
| 2018-05-04 | $18.96 | $19.03 | $18.62 | $18.64 | $14.92 | 2,167,136 |
| 2018-05-03 | $18.64 | $19.04 | $18.57 | $18.97 | $15.18 | 1,916,588 |
| 2018-05-02 | $18.60 | $18.90 | $18.02 | $18.72 | $14.98 | 2,776,218 |
| 2018-05-01 | $17.97 | $18.17 | $17.89 | $18.10 | $14.48 | 983,512 |
| 2018-04-30 | $18.06 | $18.10 | $17.89 | $17.92 | $14.34 | 738,152 |
| 2018-04-27 | $17.71 | $18.07 | $17.67 | $18.02 | $14.42 | 564,870 |
| 2018-04-26 | $17.51 | $17.81 | $17.49 | $17.70 | $14.16 | 487,796 |
| 2018-04-25 | $17.47 | $17.57 | $17.31 | $17.49 | $14.00 | 727,657 |
| 2018-04-24 | $17.35 | $17.50 | $17.28 | $17.50 | $14.00 | 931,699 |
| 2018-04-23 | $17.28 | $17.45 | $17.21 | $17.33 | $13.87 | 909,515 |
| 2018-04-20 | $17.40 | $17.46 | $17.20 | $17.26 | $13.81 | 896,518 |
| 2018-04-19 | $17.57 | $17.58 | $17.22 | $17.31 | $13.85 | 890,662 |
| 2018-04-18 | $17.80 | $17.85 | $17.56 | $17.59 | $14.08 | 907,151 |
| 2018-04-17 | $17.53 | $17.82 | $17.45 | $17.74 | $14.20 | 1,211,892 |
| 2018-04-16 | $17.40 | $17.51 | $17.26 | $17.47 | $13.98 | 1,212,306 |
| 2018-04-13 | $17.35 | $17.39 | $17.26 | $17.36 | $13.89 | 1,154,565 |
| 2018-04-12 | $17.58 | $17.60 | $17.26 | $17.32 | $13.86 | 799,544 |
| 2018-04-11 | $17.58 | $17.75 | $17.55 | $17.58 | $14.07 | 829,834 |
| 2018-04-10 | $17.65 | $17.65 | $17.43 | $17.59 | $14.08 | 962,812 |
| 2018-04-09 | $17.65 | $17.77 | $17.54 | $17.55 | $14.04 | 1,253,984 |
| 2018-04-06 | $17.77 | $17.86 | $17.61 | $17.66 | $14.13 | 1,644,620 |
| 2018-04-05 | $17.82 | $17.92 | $17.67 | $17.76 | $14.21 | 948,869 |
| 2018-04-04 | $17.63 | $17.90 | $17.53 | $17.81 | $14.25 | 1,576,955 |
| 2018-04-03 | $17.55 | $17.84 | $17.45 | $17.73 | $14.19 | 1,688,578 |
| 2018-04-02 | $17.60 | $17.82 | $17.34 | $17.50 | $14.00 | 1,551,644 |
| 2018-03-29 | $17.72 | $17.80 | $17.53 | $17.59 | $14.08 | 1,213,735 |
| 2018-03-28 | $17.23 | $17.73 | $17.23 | $17.68 | $14.15 | 1,348,372 |
| 2018-03-27 | $17.05 | $17.38 | $16.87 | $17.15 | $13.72 | 1,040,006 |
| 2018-03-26 | $16.91 | $17.06 | $16.85 | $17.04 | $13.64 | 1,405,449 |
| 2018-03-23 | $17.58 | $17.58 | $16.69 | $16.78 | $13.43 | 1,902,657 |
| 2018-03-22 | $17.51 | $18.04 | $17.50 | $17.59 | $14.08 | 2,325,068 |
| 2018-03-21 | $17.75 | $17.77 | $17.46 | $17.60 | $14.08 | 1,646,758 |
| 2018-03-20 | $17.78 | $17.96 | $17.67 | $17.76 | $14.21 | 1,440,145 |
| 2018-03-19 | $17.83 | $17.88 | $17.58 | $17.80 | $14.24 | 1,638,970 |
| 2018-03-16 | $17.63 | $17.99 | $17.58 | $17.88 | $14.31 | 3,825,726 |
| 2018-03-15 | $17.64 | $17.66 | $17.46 | $17.63 | $14.11 | 2,145,348 |
| 2018-03-14 | $17.63 | $17.69 | $17.48 | $17.54 | $14.04 | 1,486,874 |
| 2018-03-13 | $17.84 | $17.89 | $17.36 | $17.64 | $14.12 | 2,380,494 |
| 2018-03-12 | $17.92 | $18.04 | $17.81 | $17.98 | $14.39 | 1,522,867 |
| 2018-03-09 | $17.95 | $17.95 | $17.74 | $17.93 | $14.35 | 1,202,131 |
| 2018-03-08 | $17.97 | $17.97 | $17.78 | $17.88 | $14.31 | 1,242,910 |
| 2018-03-07 | $17.79 | $17.95 | $17.74 | $17.90 | $14.32 | 1,703,176 |
| 2018-03-06 | $17.83 | $17.93 | $17.66 | $17.85 | $14.28 | 1,489,244 |
| 2018-03-05 | $17.68 | $17.95 | $17.68 | $17.83 | $14.27 | 1,685,453 |
| 2018-03-02 | $17.91 | $17.92 | $17.61 | $17.75 | $14.20 | 1,185,219 |
| 2018-03-01 | $17.88 | $18.12 | $17.83 | $17.95 | $14.36 | 1,372,937 |
| 2018-02-28 | $17.91 | $18.19 | $17.87 | $17.96 | $14.37 | 1,707,110 |
| 2018-02-27 | $18.26 | $18.37 | $17.79 | $17.82 | $14.26 | 1,663,892 |
| 2018-02-26 | $18.30 | $18.37 | $18.14 | $18.22 | $14.58 | 1,344,682 |
| 2018-02-23 | $18.04 | $18.28 | $17.97 | $18.27 | $14.62 | 1,560,449 |
| 2018-02-22 | $17.97 | $18.17 | $17.90 | $17.94 | $14.36 | 1,281,494 |
| 2018-02-21 | $18.34 | $18.48 | $18.04 | $18.04 | $14.27 | 1,489,797 |
| 2018-02-20 | $18.56 | $18.74 | $18.33 | $18.33 | $14.50 | 1,389,701 |
| 2018-02-16 | $18.48 | $18.75 | $18.48 | $18.63 | $14.74 | 1,234,020 |
| 2018-02-15 | $18.32 | $18.55 | $18.28 | $18.48 | $14.62 | 1,187,449 |
| 2018-02-14 | $18.09 | $18.25 | $17.93 | $18.18 | $14.38 | 1,522,150 |
| 2018-02-13 | $18.01 | $18.32 | $17.84 | $18.26 | $14.44 | 1,654,055 |
| 2018-02-12 | $18.09 | $18.09 | $17.45 | $18.00 | $14.24 | 2,275,086 |
| 2018-02-09 | $17.56 | $18.19 | $17.53 | $18.06 | $14.29 | 2,841,997 |
| 2018-02-08 | $18.61 | $18.61 | $17.47 | $17.47 | $13.82 | 1,813,352 |
| 2018-02-07 | $18.35 | $18.61 | $18.27 | $18.29 | $14.47 | 1,213,946 |
| 2018-02-06 | $18.37 | $18.46 | $18.01 | $18.37 | $14.53 | 2,092,865 |
| 2018-02-05 | $18.97 | $19.18 | $18.41 | $18.45 | $14.59 | 1,473,946 |
| 2018-02-02 | $19.05 | $19.24 | $18.83 | $19.01 | $15.04 | 1,370,292 |
| 2018-02-01 | $19.51 | $19.67 | $19.09 | $19.15 | $15.15 | 1,347,116 |
| 2018-01-31 | $19.30 | $19.55 | $19.27 | $19.52 | $15.44 | 1,759,515 |
| 2018-01-30 | $19.43 | $19.55 | $19.18 | $19.18 | $15.17 | 1,270,210 |
| 2018-01-29 | $19.60 | $19.65 | $19.44 | $19.47 | $15.40 | 1,399,413 |
| 2018-01-26 | $19.78 | $19.81 | $19.50 | $19.63 | $15.53 | 1,139,795 |
| 2018-01-25 | $19.77 | $19.83 | $19.68 | $19.76 | $15.63 | 1,023,670 |
| 2018-01-24 | $19.90 | $19.90 | $19.65 | $19.76 | $15.63 | 1,358,012 |
| 2018-01-23 | $19.73 | $19.91 | $19.68 | $19.86 | $15.71 | 1,104,620 |
| 2018-01-22 | $19.49 | $19.76 | $19.48 | $19.68 | $15.57 | 1,190,915 |
| 2018-01-19 | $19.44 | $19.57 | $19.35 | $19.54 | $15.46 | 1,160,265 |
| 2018-01-18 | $19.66 | $19.69 | $19.34 | $19.37 | $15.32 | 1,433,499 |
| 2018-01-17 | $19.51 | $19.68 | $19.49 | $19.63 | $15.53 | 1,582,881 |
| 2018-01-16 | $19.35 | $19.56 | $19.35 | $19.43 | $15.37 | 1,389,356 |
| 2018-01-12 | $19.30 | $19.35 | $19.21 | $19.27 | $15.24 | 1,497,472 |
| 2018-01-11 | $19.20 | $19.35 | $19.20 | $19.30 | $15.27 | 1,578,739 |
| 2018-01-10 | $19.00 | $19.19 | $18.97 | $19.15 | $15.15 | 1,899,722 |
| 2018-01-09 | $19.19 | $19.26 | $18.91 | $19.08 | $15.09 | 1,561,488 |
| 2018-01-08 | $19.15 | $19.27 | $19.13 | $19.20 | $15.19 | 832,090 |
| 2018-01-05 | $19.07 | $19.31 | $19.07 | $19.21 | $15.20 | 927,829 |
| 2018-01-04 | $19.54 | $19.54 | $19.04 | $19.05 | $15.07 | 1,843,098 |
| 2018-01-03 | $19.55 | $19.72 | $19.47 | $19.51 | $15.43 | 819,356 |
| 2018-01-02 | $19.68 | $19.72 | $19.55 | $19.57 | $15.48 | 870,977 |
| 2017-12-29 | $19.64 | $19.80 | $19.61 | $19.61 | $15.51 | 699,652 |
| 2017-12-28 | $19.51 | $19.71 | $19.48 | $19.67 | $15.56 | 999,034 |
| 2017-12-27 | $19.62 | $19.69 | $19.50 | $19.51 | $15.43 | 446,619 |
| 2017-12-26 | $19.51 | $19.69 | $19.48 | $19.61 | $15.51 | 411,914 |
| 2017-12-22 | $19.49 | $19.59 | $19.36 | $19.51 | $15.43 | 638,138 |
| 2017-12-21 | $19.92 | $20.04 | $19.88 | $19.90 | $15.35 | 901,075 |
| 2017-12-20 | $20.03 | $20.15 | $19.89 | $19.90 | $15.35 | 1,043,033 |
| 2017-12-19 | $20.38 | $20.47 | $19.98 | $20.03 | $15.45 | 767,033 |
| 2017-12-18 | $20.24 | $20.54 | $20.24 | $20.40 | $15.73 | 526,484 |
| 2017-12-15 | $20.17 | $20.24 | $20.09 | $20.17 | $15.56 | 1,239,173 |
| 2017-12-14 | $20.04 | $20.16 | $19.99 | $20.06 | $15.47 | 541,339 |
| 2017-12-13 | $20.08 | $20.14 | $20.01 | $20.06 | $15.47 | 747,486 |
| 2017-12-12 | $20.02 | $20.18 | $19.94 | $20.06 | $15.47 | 735,610 |
| 2017-12-11 | $19.94 | $20.06 | $19.92 | $19.99 | $15.42 | 766,143 |
| 2017-12-08 | $19.93 | $20.02 | $19.77 | $19.96 | $15.39 | 730,528 |
| 2017-12-07 | $19.63 | $19.94 | $19.63 | $19.89 | $15.34 | 1,180,042 |
| 2017-12-06 | $19.74 | $19.80 | $19.51 | $19.65 | $15.15 | 686,872 |
| 2017-12-05 | $20.01 | $20.11 | $19.75 | $19.75 | $15.23 | 786,201 |
| 2017-12-04 | $20.06 | $20.20 | $19.95 | $20.02 | $15.44 | 720,137 |
| 2017-12-01 | $19.94 | $20.05 | $19.81 | $20.04 | $15.46 | 809,820 |
| 2017-11-30 | $19.90 | $19.99 | $19.83 | $19.94 | $15.38 | 842,795 |
| 2017-11-29 | $19.82 | $19.90 | $19.73 | $19.85 | $15.31 | 679,974 |
| 2017-11-28 | $19.75 | $19.87 | $19.64 | $19.82 | $15.29 | 631,681 |
| 2017-11-27 | $19.84 | $20.02 | $19.75 | $19.77 | $15.25 | 683,764 |
| 2017-11-24 | $19.97 | $20.02 | $19.86 | $19.89 | $15.34 | 273,171 |
| 2017-11-22 | $19.88 | $20.10 | $19.82 | $19.97 | $15.40 | 551,943 |
| 2017-11-21 | $20.10 | $20.20 | $19.97 | $20.05 | $15.30 | 789,868 |
| 2017-11-20 | $20.06 | $20.15 | $19.98 | $20.09 | $15.33 | 608,101 |
| 2017-11-17 | $20.10 | $20.17 | $19.99 | $20.09 | $15.33 | 581,474 |
| 2017-11-16 | $19.95 | $20.21 | $19.89 | $20.18 | $15.40 | 676,318 |
| 2017-11-15 | $20.19 | $20.25 | $19.95 | $19.96 | $15.23 | 1,054,034 |
| 2017-11-14 | $20.35 | $20.40 | $20.17 | $20.25 | $15.45 | 729,040 |
| 2017-11-13 | $20.21 | $20.35 | $20.18 | $20.34 | $15.52 | 1,061,212 |
| 2017-11-10 | $19.94 | $20.27 | $19.93 | $20.19 | $15.41 | 790,051 |
| 2017-11-09 | $20.12 | $20.21 | $19.99 | $20.01 | $15.27 | 923,181 |
| 2017-11-08 | $20.07 | $20.21 | $20.00 | $20.16 | $15.39 | 751,215 |
| 2017-11-07 | $19.87 | $20.21 | $19.87 | $20.12 | $15.36 | 1,116,039 |
| 2017-11-06 | $19.80 | $19.93 | $19.66 | $19.89 | $15.18 | 701,899 |
| 2017-11-03 | $19.77 | $19.86 | $19.60 | $19.73 | $15.06 | 1,146,297 |
| 2017-11-02 | $19.35 | $20.09 | $19.35 | $19.89 | $15.18 | 1,596,380 |
| 2017-11-01 | $19.27 | $19.41 | $19.24 | $19.33 | $14.75 | 828,864 |
| 2017-10-31 | $19.27 | $19.34 | $19.10 | $19.34 | $14.76 | 652,231 |
| 2017-10-30 | $19.23 | $19.31 | $19.20 | $19.25 | $14.69 | 695,538 |
| 2017-10-27 | $19.21 | $19.34 | $19.12 | $19.25 | $14.69 | 557,267 |
| 2017-10-26 | $19.26 | $19.35 | $19.14 | $19.21 | $14.66 | 682,659 |
| 2017-10-25 | $19.22 | $19.35 | $19.16 | $19.24 | $14.68 | 716,193 |
| 2017-10-24 | $19.39 | $19.45 | $19.20 | $19.24 | $14.68 | 2,188,860 |
| 2017-10-23 | $19.60 | $19.61 | $19.41 | $19.48 | $14.87 | 574,705 |
| 2017-10-20 | $19.69 | $19.72 | $19.53 | $19.58 | $14.94 | 778,080 |
| 2017-10-19 | $19.90 | $19.90 | $19.53 | $19.65 | $15.00 | 1,636,826 |
| 2017-10-18 | $20.17 | $20.21 | $19.85 | $19.95 | $15.23 | 995,446 |
| 2017-10-17 | $20.34 | $20.38 | $20.11 | $20.20 | $15.42 | 829,422 |
| 2017-10-16 | $20.36 | $20.41 | $20.15 | $20.35 | $15.53 | 802,916 |
| 2017-10-13 | $20.39 | $20.41 | $20.26 | $20.34 | $15.52 | 691,962 |
| 2017-10-12 | $20.31 | $20.41 | $20.28 | $20.35 | $15.53 | 391,376 |
| 2017-10-11 | $20.32 | $20.48 | $20.30 | $20.33 | $15.52 | 389,343 |
| 2017-10-10 | $20.34 | $20.44 | $20.19 | $20.29 | $15.49 | 604,968 |
| 2017-10-09 | $20.23 | $20.43 | $20.23 | $20.29 | $15.49 | 401,701 |
| 2017-10-06 | $20.23 | $20.31 | $20.08 | $20.25 | $15.45 | 404,035 |
| 2017-10-05 | $20.36 | $20.40 | $20.20 | $20.30 | $15.49 | 1,181,760 |
| 2017-10-04 | $20.19 | $20.35 | $20.14 | $20.30 | $15.49 | 651,818 |
| 2017-10-03 | $20.23 | $20.23 | $20.10 | $20.16 | $15.39 | 774,834 |
| 2017-10-02 | $20.20 | $20.29 | $20.09 | $20.19 | $15.41 | 702,414 |
| 2017-09-29 | $20.19 | $20.28 | $20.07 | $20.16 | $15.39 | 756,924 |
| 2017-09-28 | $20.15 | $20.26 | $20.08 | $20.19 | $15.41 | 587,311 |
| 2017-09-27 | $20.28 | $20.33 | $20.01 | $20.17 | $15.39 | 657,542 |
| 2017-09-26 | $20.32 | $20.45 | $20.22 | $20.34 | $15.52 | 583,510 |
| 2017-09-25 | $20.08 | $20.40 | $20.03 | $20.32 | $15.51 | 652,668 |
| 2017-09-22 | $20.14 | $20.27 | $20.00 | $20.01 | $15.27 | 885,784 |
| 2017-09-21 | $20.19 | $20.36 | $20.07 | $20.10 | $15.34 | 807,544 |
| 2017-09-20 | $20.22 | $20.38 | $20.13 | $20.18 | $15.40 | 477,359 |
| 2017-09-19 | $20.32 | $20.34 | $20.08 | $20.20 | $15.42 | 600,770 |
| 2017-09-18 | $20.37 | $20.45 | $20.12 | $20.32 | $15.51 | 591,027 |
| 2017-09-15 | $20.34 | $20.40 | $20.18 | $20.36 | $15.54 | 1,088,700 |
| 2017-09-14 | $20.03 | $20.35 | $19.93 | $20.30 | $15.49 | 592,892 |
| 2017-09-13 | $20.15 | $20.25 | $20.09 | $20.09 | $15.33 | 746,439 |
| 2017-09-12 | $20.32 | $20.43 | $20.12 | $20.17 | $15.39 | 706,465 |
| 2017-09-11 | $20.16 | $20.42 | $20.16 | $20.30 | $15.49 | 734,607 |
| 2017-09-08 | $20.09 | $20.23 | $20.06 | $20.11 | $15.35 | 677,671 |
| 2017-09-07 | $20.23 | $20.23 | $20.03 | $20.10 | $15.34 | 994,830 |
| 2017-09-06 | $20.21 | $20.48 | $20.15 | $20.16 | $15.39 | 804,516 |
| 2017-09-05 | $20.36 | $20.43 | $20.06 | $20.13 | $15.36 | 758,892 |
| 2017-09-01 | $20.26 | $20.42 | $20.16 | $20.33 | $15.52 | 452,496 |
| 2017-08-31 | $20.08 | $20.32 | $20.00 | $20.25 | $15.45 | 718,060 |
| 2017-08-30 | $19.87 | $20.04 | $19.75 | $20.03 | $15.29 | 569,814 |
| 2017-08-29 | $19.96 | $19.99 | $19.82 | $19.86 | $15.16 | 946,119 |
| 2017-08-28 | $20.23 | $20.32 | $19.89 | $19.94 | $15.22 | 1,048,215 |
| 2017-08-25 | $20.02 | $20.13 | $19.98 | $20.04 | $15.29 | 458,945 |
| 2017-08-24 | $20.02 | $20.17 | $19.87 | $19.92 | $15.20 | 629,442 |
| 2017-08-23 | $19.85 | $20.07 | $19.79 | $19.96 | $15.23 | 688,514 |
| 2017-08-22 | $20.10 | $20.18 | $19.98 | $19.99 | $15.10 | 473,916 |
| 2017-08-21 | $19.97 | $20.08 | $19.90 | $20.07 | $15.16 | 634,945 |
| 2017-08-18 | $20.09 | $20.11 | $19.96 | $19.96 | $15.07 | 374,294 |
| 2017-08-17 | $20.23 | $20.38 | $20.14 | $20.15 | $15.22 | 424,209 |
| 2017-08-16 | $20.29 | $20.43 | $20.20 | $20.26 | $15.30 | 396,803 |
| 2017-08-15 | $20.23 | $20.26 | $20.06 | $20.26 | $15.30 | 398,684 |
| 2017-08-14 | $20.17 | $20.39 | $20.12 | $20.29 | $15.32 | 460,134 |
| 2017-08-11 | $19.99 | $20.15 | $19.96 | $20.06 | $15.15 | 548,566 |
| 2017-08-10 | $20.16 | $20.28 | $20.11 | $20.17 | $15.23 | 414,900 |
| 2017-08-09 | $20.50 | $20.57 | $20.17 | $20.24 | $15.29 | 635,855 |
| 2017-08-08 | $20.66 | $20.77 | $20.43 | $20.46 | $15.45 | 767,413 |
| 2017-08-07 | $20.58 | $20.71 | $20.50 | $20.66 | $15.60 | 594,394 |
| 2017-08-04 | $20.93 | $21.04 | $20.54 | $20.58 | $15.54 | 844,332 |
| 2017-08-03 | $21.00 | $21.04 | $20.72 | $20.93 | $15.81 | 669,919 |
| 2017-08-02 | $21.14 | $21.18 | $20.93 | $21.05 | $15.90 | 733,104 |
| 2017-08-01 | $21.01 | $21.19 | $20.98 | $21.14 | $15.97 | 557,459 |
| 2017-07-31 | $20.99 | $21.03 | $20.77 | $21.01 | $15.87 | 657,102 |
| 2017-07-28 | $20.81 | $20.96 | $20.73 | $20.95 | $15.82 | 606,443 |
| 2017-07-27 | $20.78 | $20.94 | $20.55 | $20.82 | $15.72 | 694,586 |
| 2017-07-26 | $20.76 | $20.86 | $20.68 | $20.78 | $15.69 | 734,472 |
| 2017-07-25 | $20.70 | $20.80 | $20.52 | $20.77 | $15.69 | 866,661 |
| 2017-07-24 | $20.57 | $20.74 | $20.48 | $20.64 | $15.59 | 756,221 |
| 2017-07-21 | $20.80 | $20.95 | $20.50 | $20.54 | $15.51 | 591,858 |
| 2017-07-20 | $20.85 | $20.93 | $20.72 | $20.77 | $15.69 | 398,380 |
| 2017-07-19 | $20.68 | $20.88 | $20.61 | $20.80 | $15.71 | 454,715 |
| 2017-07-18 | $20.86 | $20.99 | $20.62 | $20.65 | $15.60 | 405,070 |
| 2017-07-17 | $20.75 | $20.94 | $20.64 | $20.88 | $15.77 | 363,925 |
| 2017-07-14 | $20.62 | $20.79 | $20.58 | $20.76 | $15.68 | 332,252 |
| 2017-07-13 | $20.62 | $20.64 | $20.40 | $20.50 | $15.48 | 593,090 |
| 2017-07-12 | $20.42 | $20.61 | $20.37 | $20.57 | $15.54 | 455,085 |
| 2017-07-11 | $20.25 | $20.28 | $20.05 | $20.27 | $15.31 | 549,017 |
| 2017-07-10 | $20.68 | $20.74 | $20.20 | $20.22 | $15.27 | 690,453 |
| 2017-07-07 | $20.69 | $20.69 | $20.47 | $20.61 | $15.57 | 704,385 |
| 2017-07-06 | $20.90 | $20.98 | $20.58 | $20.65 | $15.60 | 856,382 |
| 2017-07-05 | $21.41 | $21.46 | $20.89 | $20.93 | $15.81 | 600,852 |
| 2017-07-03 | $21.18 | $21.48 | $21.07 | $21.42 | $16.18 | 277,320 |
| 2017-06-30 | $21.05 | $21.26 | $20.93 | $21.08 | $15.92 | 866,924 |
| 2017-06-29 | $21.04 | $21.08 | $20.81 | $20.94 | $15.82 | 1,037,902 |
| 2017-06-28 | $21.22 | $21.42 | $21.15 | $21.19 | $16.00 | 667,708 |
| 2017-06-27 | $21.35 | $21.46 | $21.19 | $21.20 | $16.01 | 630,324 |
| 2017-06-26 | $21.37 | $21.47 | $21.28 | $21.43 | $16.19 | 1,018,151 |
| 2017-06-23 | $21.22 | $21.53 | $21.22 | $21.30 | $16.09 | 1,218,615 |
| 2017-06-22 | $21.23 | $21.26 | $21.06 | $21.18 | $16.00 | 676,075 |
| 2017-06-21 | $21.44 | $21.57 | $21.17 | $21.25 | $16.05 | 920,280 |
| 2017-06-20 | $21.46 | $21.54 | $21.20 | $21.42 | $16.18 | 549,237 |
| 2017-06-19 | $21.36 | $21.47 | $21.26 | $21.46 | $16.21 | 493,689 |
| 2017-06-16 | $21.68 | $21.68 | $21.27 | $21.34 | $16.12 | 1,334,539 |
| 2017-06-15 | $21.55 | $21.75 | $21.48 | $21.62 | $16.33 | 543,290 |
| 2017-06-14 | $21.72 | $21.77 | $21.54 | $21.68 | $16.37 | 581,465 |
| 2017-06-13 | $21.62 | $21.68 | $21.47 | $21.62 | $16.33 | 770,096 |
| 2017-06-12 | $21.39 | $21.63 | $21.32 | $21.60 | $16.31 | 908,975 |
| 2017-06-09 | $21.27 | $21.56 | $21.16 | $21.40 | $16.16 | 625,329 |
| 2017-06-08 | $21.15 | $21.26 | $20.96 | $21.25 | $16.05 | 559,405 |
| 2017-06-07 | $21.13 | $21.21 | $21.07 | $21.13 | $15.96 | 728,991 |
| 2017-06-06 | $21.45 | $21.45 | $21.07 | $21.11 | $15.94 | 859,191 |
| 2017-06-05 | $21.37 | $21.58 | $21.29 | $21.43 | $16.19 | 1,417,583 |
| 2017-06-02 | $21.47 | $21.55 | $21.28 | $21.47 | $16.22 | 957,945 |
| 2017-06-01 | $21.14 | $21.42 | $21.04 | $21.34 | $16.12 | 620,371 |
| 2017-05-31 | $21.21 | $21.26 | $21.01 | $21.19 | $16.00 | 937,302 |
| 2017-05-30 | $21.37 | $21.39 | $21.13 | $21.18 | $16.00 | 444,112 |
| 2017-05-26 | $21.43 | $21.47 | $21.21 | $21.37 | $16.14 | 388,879 |
| 2017-05-25 | $21.62 | $21.71 | $21.44 | $21.45 | $16.20 | 331,694 |
| 2017-05-24 | $21.56 | $21.74 | $21.55 | $21.59 | $16.31 | 459,592 |
| 2017-05-23 | $21.60 | $21.80 | $21.55 | $21.68 | $16.22 | 383,585 |
| 2017-05-22 | $21.52 | $21.67 | $21.44 | $21.52 | $16.10 | 707,455 |
| 2017-05-19 | $21.29 | $21.59 | $21.22 | $21.48 | $16.07 | 740,893 |
| 2017-05-18 | $21.09 | $21.44 | $20.94 | $21.38 | $15.99 | 556,597 |
| 2017-05-17 | $20.82 | $21.24 | $20.82 | $21.10 | $15.78 | 676,770 |
| 2017-05-16 | $21.24 | $21.27 | $20.80 | $20.88 | $15.62 | 701,874 |
| 2017-05-15 | $21.18 | $21.40 | $21.14 | $21.26 | $15.90 | 566,386 |
| 2017-05-12 | $21.41 | $21.45 | $21.10 | $21.12 | $15.80 | 701,425 |
| 2017-05-11 | $21.62 | $21.62 | $21.24 | $21.44 | $16.04 | 603,459 |
| 2017-05-10 | $21.37 | $21.74 | $21.33 | $21.68 | $16.22 | 616,622 |
| 2017-05-09 | $21.54 | $21.58 | $21.18 | $21.38 | $15.99 | 554,772 |
| 2017-05-08 | $21.74 | $21.82 | $21.39 | $21.54 | $16.11 | 453,536 |
| 2017-05-05 | $21.56 | $21.75 | $21.47 | $21.70 | $16.23 | 428,817 |
| 2017-05-04 | $21.07 | $21.64 | $20.93 | $21.56 | $16.13 | 1,297,632 |
| 2017-05-03 | $22.17 | $22.35 | $21.15 | $21.18 | $15.84 | 1,321,808 |
| 2017-05-02 | $22.07 | $22.13 | $21.89 | $21.97 | $16.43 | 568,156 |
| 2017-05-01 | $21.89 | $22.09 | $21.75 | $22.09 | $16.52 | 417,196 |
| 2017-04-28 | $21.98 | $21.98 | $21.75 | $21.85 | $16.34 | 483,076 |
| 2017-04-27 | $22.01 | $22.17 | $21.95 | $22.00 | $16.46 | 473,692 |
| 2017-04-26 | $22.25 | $22.25 | $21.91 | $22.01 | $16.46 | 758,247 |
| 2017-04-25 | $22.19 | $22.31 | $22.11 | $22.28 | $16.67 | 376,300 |
| 2017-04-24 | $22.64 | $22.72 | $21.94 | $22.17 | $16.58 | 581,894 |
| 2017-04-21 | $22.44 | $22.60 | $22.41 | $22.53 | $16.85 | 620,318 |
| 2017-04-20 | $22.49 | $22.49 | $22.24 | $22.45 | $16.79 | 517,318 |
| 2017-04-19 | $22.63 | $22.70 | $22.39 | $22.50 | $16.83 | 726,673 |
| 2017-04-18 | $22.61 | $22.70 | $22.54 | $22.69 | $16.97 | 371,734 |
| 2017-04-17 | $22.26 | $22.61 | $22.18 | $22.61 | $16.91 | 713,211 |
| 2017-04-13 | $22.39 | $22.41 | $22.08 | $22.21 | $16.61 | 410,248 |
| 2017-04-12 | $22.55 | $22.74 | $22.36 | $22.40 | $16.75 | 747,116 |
| 2017-04-11 | $22.31 | $22.59 | $22.21 | $22.58 | $16.89 | 911,490 |
| 2017-04-10 | $22.11 | $22.30 | $22.05 | $22.28 | $16.67 | 562,526 |
| 2017-04-07 | $22.08 | $22.23 | $22.00 | $22.10 | $16.53 | 608,278 |
| 2017-04-06 | $21.49 | $22.12 | $21.35 | $22.08 | $16.52 | 890,500 |
| 2017-04-05 | $21.46 | $21.69 | $21.37 | $21.47 | $16.06 | 1,334,612 |
| 2017-04-04 | $21.52 | $21.58 | $21.34 | $21.41 | $16.01 | 1,057,626 |
| 2017-04-03 | $21.36 | $21.58 | $21.29 | $21.56 | $16.13 | 764,820 |
| 2017-03-31 | $21.34 | $21.40 | $21.23 | $21.38 | $15.99 | 793,934 |
| 2017-03-30 | $21.35 | $21.36 | $21.22 | $21.36 | $15.98 | 337,521 |
| 2017-03-29 | $21.24 | $21.39 | $21.20 | $21.36 | $15.98 | 574,301 |
| 2017-03-28 | $21.23 | $21.35 | $21.11 | $21.28 | $15.92 | 675,065 |
| 2017-03-27 | $21.41 | $21.54 | $21.17 | $21.31 | $15.94 | 331,262 |
| 2017-03-24 | $21.58 | $21.69 | $21.48 | $21.48 | $16.07 | 351,475 |
| 2017-03-23 | $21.39 | $21.75 | $21.35 | $21.48 | $16.07 | 502,942 |
| 2017-03-22 | $21.48 | $21.49 | $21.14 | $21.39 | $16.00 | 436,552 |
| 2017-03-21 | $21.65 | $21.71 | $21.43 | $21.47 | $16.06 | 546,673 |
| 2017-03-20 | $21.68 | $21.72 | $21.56 | $21.61 | $16.16 | 331,752 |
| 2017-03-17 | $21.53 | $21.73 | $21.43 | $21.68 | $16.22 | 1,253,275 |
| 2017-03-16 | $21.68 | $21.78 | $21.47 | $21.51 | $16.09 | 666,815 |
| 2017-03-15 | $21.16 | $21.77 | $21.16 | $21.70 | $16.23 | 827,658 |
| 2017-03-14 | $21.01 | $21.13 | $20.91 | $21.13 | $15.80 | 599,754 |
| 2017-03-13 | $21.17 | $21.23 | $20.94 | $21.08 | $15.77 | 809,026 |
| 2017-03-10 | $21.41 | $21.55 | $21.04 | $21.19 | $15.85 | 827,613 |
| 2017-03-09 | $21.61 | $21.75 | $21.16 | $21.21 | $15.86 | 595,361 |
| 2017-03-08 | $21.92 | $21.98 | $21.59 | $21.61 | $16.16 | 684,524 |
| 2017-03-07 | $22.18 | $22.30 | $22.05 | $22.07 | $16.51 | 507,782 |
| 2017-03-06 | $22.29 | $22.35 | $22.14 | $22.21 | $16.61 | 539,249 |
| 2017-03-03 | $22.50 | $22.53 | $22.10 | $22.39 | $16.75 | 873,235 |
| 2017-03-02 | $22.70 | $22.75 | $22.40 | $22.46 | $16.80 | 592,281 |
| 2017-03-01 | $22.86 | $22.94 | $22.66 | $22.72 | $16.99 | 748,176 |
| 2017-02-28 | $22.98 | $23.02 | $22.78 | $22.94 | $17.16 | 1,642,404 |
| 2017-02-27 | $22.89 | $23.08 | $22.88 | $23.05 | $17.24 | 758,846 |
| 2017-02-24 | $22.63 | $22.87 | $22.59 | $22.85 | $17.09 | 572,487 |
| 2017-02-23 | $22.66 | $22.81 | $22.57 | $22.70 | $16.98 | 911,564 |
| 2017-02-22 | $22.58 | $22.66 | $22.40 | $22.60 | $16.90 | 1,297,688 |
| 2017-02-21 | $22.27 | $22.81 | $22.25 | $22.69 | $16.82 | 922,704 |
| 2017-02-17 | $22.27 | $22.33 | $22.06 | $22.32 | $16.54 | 697,078 |
| 2017-02-16 | $21.98 | $22.38 | $21.94 | $22.21 | $16.46 | 620,855 |
| 2017-02-15 | $21.78 | $22.02 | $21.67 | $22.01 | $16.31 | 1,200,603 |
| 2017-02-14 | $21.92 | $21.98 | $21.69 | $21.94 | $16.26 | 424,008 |
| 2017-02-13 | $22.04 | $22.17 | $21.74 | $21.93 | $16.25 | 574,732 |
| 2017-02-10 | $21.81 | $22.04 | $21.76 | $22.00 | $16.30 | 676,664 |
| 2017-02-09 | $21.21 | $21.99 | $21.21 | $21.75 | $16.12 | 546,539 |
| 2017-02-08 | $21.55 | $21.74 | $21.44 | $21.60 | $16.01 | 583,648 |
| 2017-02-07 | $21.59 | $21.82 | $21.49 | $21.51 | $15.94 | 548,345 |
| 2017-02-06 | $21.50 | $21.69 | $21.44 | $21.65 | $16.04 | 690,618 |
| 2017-02-03 | $21.62 | $21.76 | $21.40 | $21.52 | $15.95 | 1,017,418 |
| 2017-02-02 | $21.38 | $21.62 | $21.11 | $21.51 | $15.94 | 1,193,838 |
| 2017-02-01 | $21.79 | $21.84 | $21.29 | $21.36 | $15.83 | 634,569 |
| 2017-01-31 | $21.67 | $21.92 | $21.61 | $21.72 | $16.10 | 910,222 |
| 2017-01-30 | $21.49 | $21.70 | $21.32 | $21.70 | $16.08 | 904,655 |
| 2017-01-27 | $21.93 | $21.93 | $21.49 | $21.58 | $15.99 | 657,111 |
| 2017-01-26 | $21.89 | $21.97 | $21.83 | $21.89 | $16.22 | 597,921 |
| 2017-01-25 | $21.82 | $21.93 | $21.63 | $21.87 | $16.21 | 621,745 |
| 2017-01-24 | $21.82 | $21.90 | $21.60 | $21.87 | $16.21 | 598,485 |
| 2017-01-23 | $21.54 | $21.86 | $21.45 | $21.79 | $16.15 | 971,181 |
| 2017-01-20 | $21.11 | $21.49 | $21.06 | $21.44 | $15.89 | 1,155,726 |
| 2017-01-19 | $21.11 | $21.12 | $20.87 | $21.06 | $15.61 | 611,858 |
| 2017-01-18 | $21.00 | $21.25 | $20.92 | $21.13 | $15.66 | 519,256 |
| 2017-01-17 | $20.70 | $21.38 | $20.64 | $21.01 | $15.57 | 1,047,334 |
| 2017-01-13 | $20.68 | $20.83 | $20.56 | $20.64 | $15.30 | 322,072 |
| 2017-01-12 | $20.60 | $20.73 | $20.42 | $20.68 | $15.33 | 316,450 |
| 2017-01-11 | $20.83 | $20.85 | $20.58 | $20.61 | $15.27 | 603,962 |
| 2017-01-10 | $20.96 | $21.01 | $20.79 | $20.90 | $15.49 | 356,005 |
| 2017-01-09 | $21.37 | $21.38 | $20.85 | $20.96 | $15.53 | 885,435 |
| 2017-01-06 | $21.41 | $21.45 | $21.06 | $21.35 | $15.82 | 542,919 |
| 2017-01-05 | $21.32 | $21.59 | $21.13 | $21.50 | $15.93 | 616,373 |
| 2017-01-04 | $21.09 | $21.63 | $21.09 | $21.44 | $15.89 | 1,065,909 |
| 2017-01-03 | $20.93 | $21.11 | $20.71 | $21.03 | $15.59 | 689,781 |
| 2016-12-30 | $20.61 | $21.12 | $20.56 | $20.91 | $15.50 | 901,691 |
| 2016-12-29 | $20.29 | $20.82 | $20.24 | $20.65 | $15.30 | 722,406 |
| 2016-12-28 | $20.16 | $20.34 | $20.05 | $20.32 | $15.06 | 735,654 |
| 2016-12-27 | $20.10 | $20.29 | $20.02 | $20.16 | $14.94 | 350,951 |
| 2016-12-23 | $20.11 | $20.18 | $20.02 | $20.09 | $14.89 | 356,561 |
| 2016-12-22 | $20.16 | $20.25 | $20.01 | $20.11 | $14.90 | 498,622 |
| 2016-12-21 | $20.44 | $20.67 | $20.21 | $20.22 | $14.98 | 719,559 |
| 2016-12-20 | $20.38 | $20.67 | $20.38 | $20.49 | $15.19 | 456,573 |
| 2016-12-19 | $20.39 | $20.55 | $20.32 | $20.46 | $15.16 | 635,146 |
| 2016-12-16 | $20.00 | $20.41 | $19.99 | $20.26 | $15.01 | 1,066,725 |
| 2016-12-15 | $20.03 | $20.16 | $19.74 | $19.81 | $14.68 | 603,675 |
| 2016-12-14 | $20.69 | $20.69 | $20.06 | $20.08 | $14.88 | 710,733 |
| 2016-12-13 | $20.70 | $20.84 | $20.50 | $20.63 | $15.29 | 730,409 |
| 2016-12-12 | $20.52 | $20.74 | $20.52 | $20.67 | $15.32 | 392,279 |
| 2016-12-09 | $20.59 | $20.86 | $20.56 | $20.61 | $15.27 | 567,134 |
| 2016-12-08 | $20.48 | $20.73 | $20.39 | $20.62 | $15.28 | 416,501 |
| 2016-12-07 | $20.33 | $20.63 | $20.33 | $20.56 | $15.24 | 550,084 |
| 2016-12-06 | $20.05 | $20.43 | $20.04 | $20.33 | $15.07 | 839,308 |
| 2016-12-05 | $19.80 | $20.09 | $19.63 | $20.07 | $14.87 | 880,269 |
| 2016-12-02 | $19.55 | $20.15 | $19.55 | $19.80 | $14.67 | 1,325,545 |
| 2016-12-01 | $19.54 | $19.58 | $19.38 | $19.49 | $14.44 | 912,389 |
| 2016-11-30 | $19.57 | $19.70 | $19.45 | $19.64 | $14.56 | 811,637 |
| 2016-11-29 | $19.42 | $19.80 | $19.42 | $19.77 | $14.65 | 572,526 |
| 2016-11-28 | $19.40 | $19.53 | $19.33 | $19.47 | $14.43 | 433,019 |
| 2016-11-25 | $19.28 | $19.51 | $19.23 | $19.34 | $14.33 | 222,578 |
| 2016-11-23 | $18.98 | $19.31 | $18.96 | $19.28 | $14.29 | 574,576 |
| 2016-11-22 | $18.91 | $19.21 | $18.87 | $19.16 | $14.20 | 595,951 |
| 2016-11-21 | $19.05 | $19.28 | $18.99 | $19.03 | $13.95 | 626,528 |
| 2016-11-18 | $18.96 | $19.09 | $18.92 | $18.96 | $13.90 | 1,401,797 |
| 2016-11-17 | $19.27 | $19.37 | $18.96 | $18.96 | $13.90 | 674,396 |
| 2016-11-16 | $19.55 | $19.57 | $19.06 | $19.23 | $14.10 | 809,668 |
| 2016-11-15 | $19.63 | $19.77 | $19.54 | $19.56 | $14.34 | 1,186,631 |
| 2016-11-14 | $18.96 | $19.61 | $18.89 | $19.55 | $14.33 | 829,921 |
| 2016-11-11 | $18.63 | $19.01 | $18.61 | $18.98 | $13.91 | 747,171 |
| 2016-11-10 | $19.21 | $19.30 | $18.61 | $18.62 | $13.65 | 632,781 |
| 2016-11-09 | $19.07 | $19.39 | $18.83 | $19.21 | $14.08 | 701,507 |
| 2016-11-08 | $19.34 | $19.56 | $19.32 | $19.51 | $14.30 | 601,860 |
| 2016-11-07 | $19.48 | $19.48 | $19.24 | $19.32 | $14.16 | 1,172,853 |
| 2016-11-04 | $19.36 | $19.43 | $19.14 | $19.15 | $14.04 | 910,932 |
| 2016-11-03 | $19.58 | $19.65 | $19.32 | $19.33 | $14.17 | 701,698 |
| 2016-11-02 | $20.18 | $20.18 | $19.59 | $19.63 | $14.39 | 1,182,497 |
| 2016-11-01 | $20.43 | $20.43 | $20.03 | $20.18 | $14.79 | 808,502 |
| 2016-10-31 | $20.28 | $20.56 | $20.20 | $20.48 | $15.01 | 575,037 |
| 2016-10-28 | $20.18 | $20.40 | $20.10 | $20.18 | $14.79 | 569,923 |
| 2016-10-27 | $20.59 | $20.66 | $20.12 | $20.16 | $14.78 | 732,693 |
| 2016-10-26 | $20.83 | $20.86 | $20.51 | $20.57 | $15.08 | 694,053 |
| 2016-10-25 | $21.00 | $21.02 | $20.82 | $20.92 | $15.34 | 486,351 |
| 2016-10-24 | $21.10 | $21.24 | $20.90 | $21.06 | $15.44 | 466,069 |
| 2016-10-21 | $20.95 | $21.07 | $20.92 | $20.99 | $15.39 | 630,759 |
| 2016-10-20 | $21.17 | $21.29 | $21.01 | $21.08 | $15.45 | 429,562 |
| 2016-10-19 | $21.07 | $21.33 | $21.07 | $21.24 | $15.57 | 692,324 |
| 2016-10-18 | $21.22 | $21.22 | $20.99 | $21.09 | $15.46 | 680,741 |
| 2016-10-17 | $21.02 | $21.28 | $20.99 | $21.00 | $15.39 | 572,873 |
| 2016-10-14 | $21.05 | $21.21 | $20.85 | $20.97 | $15.37 | 427,260 |
| 2016-10-13 | $20.84 | $21.15 | $20.82 | $21.06 | $15.44 | 581,589 |
| 2016-10-12 | $20.77 | $20.92 | $20.70 | $20.88 | $15.31 | 443,960 |
| 2016-10-11 | $20.63 | $21.15 | $20.17 | $20.71 | $15.18 | 837,339 |
| 2016-10-10 | $20.87 | $21.10 | $20.79 | $20.99 | $15.39 | 802,340 |
| 2016-10-07 | $21.05 | $21.36 | $20.73 | $20.84 | $15.28 | 704,431 |
| 2016-10-06 | $20.74 | $21.22 | $20.53 | $20.98 | $15.38 | 1,126,935 |
| 2016-10-05 | $21.23 | $21.37 | $20.78 | $20.82 | $15.26 | 1,435,007 |
| 2016-10-04 | $21.49 | $21.54 | $20.93 | $21.23 | $15.56 | 1,105,037 |
| 2016-10-03 | $21.67 | $21.76 | $21.40 | $21.53 | $15.78 | 1,166,581 |
| 2016-09-30 | $21.98 | $22.12 | $21.68 | $21.77 | $15.96 | 1,156,839 |
| 2016-09-29 | $21.87 | $22.07 | $21.67 | $21.91 | $16.06 | 951,260 |
| 2016-09-28 | $21.76 | $22.01 | $21.75 | $22.01 | $16.13 | 467,834 |
| 2016-09-27 | $22.05 | $22.06 | $21.67 | $21.72 | $15.92 | 806,306 |
| 2016-09-26 | $21.69 | $22.10 | $21.65 | $22.02 | $16.14 | 891,661 |
| 2016-09-23 | $21.42 | $21.80 | $21.28 | $21.77 | $15.96 | 943,948 |
| 2016-09-22 | $20.99 | $21.55 | $20.97 | $21.48 | $15.75 | 926,535 |
| 2016-09-21 | $20.52 | $20.84 | $20.34 | $20.79 | $15.24 | 866,923 |
| 2016-09-20 | $20.79 | $20.79 | $20.51 | $20.52 | $15.04 | 482,478 |
| 2016-09-19 | $20.55 | $20.70 | $20.53 | $20.64 | $15.13 | 637,104 |
| 2016-09-16 | $20.63 | $20.69 | $20.53 | $20.53 | $15.05 | 1,314,429 |
| 2016-09-15 | $20.99 | $21.02 | $20.74 | $20.74 | $15.20 | 581,945 |
| 2016-09-14 | $21.17 | $21.22 | $20.98 | $20.98 | $15.38 | 558,802 |
| 2016-09-13 | $21.49 | $21.54 | $20.92 | $21.08 | $15.45 | 708,418 |
| 2016-09-12 | $21.18 | $21.91 | $21.03 | $21.63 | $15.86 | 1,633,079 |
| 2016-09-09 | $21.72 | $21.78 | $21.11 | $21.19 | $15.53 | 1,108,853 |
| 2016-09-08 | $22.07 | $22.14 | $21.94 | $21.97 | $16.11 | 682,820 |
| 2016-09-07 | $21.80 | $22.28 | $21.74 | $22.22 | $16.29 | 672,913 |
| 2016-09-06 | $21.78 | $21.86 | $21.63 | $21.84 | $16.01 | 417,853 |
| 2016-09-02 | $21.73 | $22.00 | $21.70 | $21.79 | $15.97 | 427,794 |
| 2016-09-01 | $21.65 | $21.66 | $21.42 | $21.62 | $15.85 | 518,078 |
| 2016-08-31 | $21.33 | $21.69 | $21.28 | $21.61 | $15.84 | 1,036,229 |
| 2016-08-30 | $21.40 | $21.43 | $21.23 | $21.40 | $15.69 | 378,171 |
| 2016-08-29 | $21.35 | $21.55 | $21.30 | $21.35 | $15.65 | 413,273 |
| 2016-08-26 | $21.53 | $21.65 | $21.15 | $21.30 | $15.61 | 404,615 |
| 2016-08-25 | $21.25 | $21.58 | $21.25 | $21.45 | $15.72 | 327,084 |
| 2016-08-24 | $21.58 | $21.63 | $21.24 | $21.33 | $15.64 | 257,969 |
| 2016-08-23 | $21.56 | $21.75 | $21.56 | $21.67 | $15.73 | 417,298 |
| 2016-08-22 | $21.36 | $21.54 | $21.28 | $21.50 | $15.61 | 284,417 |
| 2016-08-19 | $21.38 | $21.38 | $21.16 | $21.33 | $15.48 | 463,517 |
| 2016-08-18 | $21.28 | $21.41 | $21.22 | $21.36 | $15.51 | 234,005 |
| 2016-08-17 | $21.15 | $21.32 | $20.91 | $21.32 | $15.48 | 492,414 |
| 2016-08-16 | $21.33 | $21.33 | $21.00 | $21.11 | $15.32 | 397,250 |
| 2016-08-15 | $21.55 | $21.61 | $21.30 | $21.36 | $15.51 | 590,320 |
| 2016-08-12 | $21.41 | $21.72 | $21.41 | $21.48 | $15.59 | 308,855 |
| 2016-08-11 | $21.66 | $21.66 | $21.24 | $21.39 | $15.53 | 353,632 |
| 2016-08-10 | $21.60 | $21.67 | $21.53 | $21.65 | $15.72 | 341,991 |
| 2016-08-09 | $21.47 | $21.59 | $21.32 | $21.58 | $15.67 | 450,152 |
| 2016-08-08 | $21.31 | $21.48 | $21.28 | $21.39 | $15.53 | 320,267 |
| 2016-08-05 | $21.47 | $21.49 | $21.28 | $21.32 | $15.48 | 375,005 |
| 2016-08-04 | $21.68 | $21.71 | $21.36 | $21.42 | $15.55 | 386,564 |
| 2016-08-03 | $21.78 | $21.78 | $21.54 | $21.63 | $15.70 | 305,872 |
| 2016-08-02 | $21.94 | $22.00 | $21.69 | $21.75 | $15.79 | 315,221 |
| 2016-08-01 | $21.89 | $21.98 | $21.84 | $21.98 | $15.96 | 300,117 |
| 2016-07-29 | $21.59 | $21.96 | $21.59 | $21.94 | $15.93 | 564,781 |
| 2016-07-28 | $21.39 | $21.77 | $21.36 | $21.63 | $15.70 | 337,857 |
| 2016-07-27 | $21.51 | $21.52 | $21.26 | $21.40 | $15.53 | 387,690 |
| 2016-07-26 | $21.67 | $21.67 | $21.50 | $21.57 | $15.66 | 240,263 |
| 2016-07-25 | $21.64 | $21.71 | $21.58 | $21.61 | $15.69 | 381,492 |
| 2016-07-22 | $21.60 | $21.76 | $21.58 | $21.63 | $15.70 | 421,411 |
| 2016-07-21 | $21.49 | $21.61 | $21.43 | $21.61 | $15.69 | 382,183 |
| 2016-07-20 | $21.54 | $21.55 | $21.43 | $21.54 | $15.64 | 305,147 |
| 2016-07-19 | $21.43 | $21.50 | $21.33 | $21.50 | $15.61 | 309,150 |
| 2016-07-18 | $21.55 | $21.55 | $21.36 | $21.41 | $15.54 | 404,086 |
| 2016-07-15 | $21.38 | $21.52 | $21.31 | $21.50 | $15.61 | 842,763 |
| 2016-07-14 | $21.50 | $21.63 | $21.42 | $21.45 | $15.57 | 413,790 |
| 2016-07-13 | $21.68 | $21.70 | $21.49 | $21.57 | $15.66 | 772,902 |
| 2016-07-12 | $21.63 | $21.71 | $21.53 | $21.57 | $15.66 | 634,534 |
| 2016-07-11 | $21.59 | $21.74 | $21.46 | $21.71 | $15.76 | 417,331 |
| 2016-07-08 | $21.37 | $21.62 | $21.37 | $21.57 | $15.66 | 356,510 |
| 2016-07-07 | $21.35 | $21.35 | $21.09 | $21.24 | $15.42 | 462,206 |
| 2016-07-06 | $21.30 | $21.41 | $21.25 | $21.38 | $15.52 | 603,239 |
| 2016-07-05 | $21.33 | $21.51 | $21.24 | $21.40 | $15.53 | 679,005 |
| 2016-07-01 | $21.56 | $21.72 | $21.33 | $21.36 | $15.51 | 1,239,642 |
| 2016-06-30 | $21.31 | $21.54 | $21.12 | $21.54 | $15.64 | 678,869 |
| 2016-06-29 | $21.12 | $21.30 | $21.12 | $21.29 | $15.45 | 424,561 |
| 2016-06-28 | $20.82 | $21.09 | $20.67 | $21.02 | $15.26 | 621,035 |
| 2016-06-27 | $20.52 | $20.66 | $20.34 | $20.59 | $14.95 | 404,808 |
| 2016-06-24 | $20.32 | $20.80 | $20.27 | $20.70 | $15.03 | 828,594 |
| 2016-06-23 | $20.66 | $20.77 | $20.66 | $20.73 | $15.05 | 362,756 |
| 2016-06-22 | $20.70 | $20.77 | $20.57 | $20.58 | $14.94 | 671,443 |
| 2016-06-21 | $20.64 | $20.79 | $20.57 | $20.67 | $15.00 | 819,046 |
| 2016-06-20 | $20.74 | $20.88 | $20.59 | $20.62 | $14.97 | 685,876 |
| 2016-06-17 | $20.69 | $20.76 | $20.52 | $20.60 | $14.95 | 1,723,717 |
| 2016-06-16 | $20.66 | $20.73 | $20.55 | $20.71 | $15.03 | 430,419 |
| 2016-06-15 | $20.68 | $20.84 | $20.64 | $20.69 | $15.02 | 451,203 |
| 2016-06-14 | $20.71 | $20.77 | $20.58 | $20.65 | $14.99 | 361,114 |
| 2016-06-13 | $20.89 | $20.99 | $20.73 | $20.74 | $15.06 | 326,587 |
| 2016-06-10 | $20.71 | $20.94 | $20.71 | $20.86 | $15.14 | 419,769 |
| 2016-06-09 | $20.79 | $20.93 | $20.64 | $20.91 | $15.18 | 516,158 |
| 2016-06-08 | $20.42 | $20.79 | $20.42 | $20.79 | $15.09 | 530,603 |
| 2016-06-07 | $20.32 | $20.52 | $20.31 | $20.42 | $14.82 | 407,921 |
| 2016-06-06 | $20.46 | $20.56 | $20.22 | $20.30 | $14.74 | 428,442 |
| 2016-06-03 | $20.48 | $20.69 | $20.31 | $20.43 | $14.83 | 433,238 |
| 2016-06-02 | $20.21 | $20.32 | $20.07 | $20.30 | $14.74 | 587,604 |
| 2016-06-01 | $19.95 | $20.28 | $19.95 | $20.28 | $14.72 | 818,055 |
| 2016-05-31 | $20.00 | $20.09 | $19.87 | $20.05 | $14.55 | 921,218 |
| 2016-05-27 | $19.73 | $20.00 | $19.73 | $19.96 | $14.49 | 492,854 |
| 2016-05-26 | $19.72 | $19.77 | $19.53 | $19.70 | $14.30 | 948,975 |
| 2016-05-25 | $19.76 | $19.76 | $19.47 | $19.68 | $14.29 | 973,309 |
| 2016-05-24 | $19.95 | $20.09 | $19.87 | $19.91 | $14.30 | 1,042,479 |
| 2016-05-23 | $19.82 | $19.89 | $19.72 | $19.86 | $14.26 | 409,325 |
| 2016-05-20 | $19.65 | $19.82 | $19.57 | $19.80 | $14.22 | 756,527 |
| 2016-05-19 | $19.65 | $19.71 | $19.36 | $19.56 | $14.05 | 471,204 |
| 2016-05-18 | $20.15 | $20.24 | $19.63 | $19.81 | $14.23 | 819,187 |
| 2016-05-17 | $20.43 | $20.47 | $20.11 | $20.24 | $14.54 | 953,697 |
| 2016-05-16 | $20.24 | $20.49 | $20.24 | $20.48 | $14.71 | 622,836 |
| 2016-05-13 | $20.37 | $20.37 | $20.13 | $20.29 | $14.57 | 500,537 |
| 2016-05-12 | $20.29 | $20.45 | $20.22 | $20.40 | $14.65 | 497,611 |
| 2016-05-11 | $20.55 | $20.56 | $20.19 | $20.33 | $14.60 | 578,933 |
| 2016-05-10 | $20.92 | $20.92 | $20.49 | $20.58 | $14.78 | 636,560 |
| 2016-05-09 | $20.75 | $20.88 | $20.70 | $20.82 | $14.95 | 507,931 |
| 2016-05-06 | $20.40 | $20.74 | $20.34 | $20.72 | $14.88 | 895,531 |
| 2016-05-05 | $20.27 | $20.49 | $20.11 | $20.47 | $14.70 | 723,193 |
| 2016-05-04 | $20.09 | $20.34 | $20.03 | $20.29 | $14.57 | 652,945 |
| 2016-05-03 | $20.25 | $20.36 | $19.96 | $20.17 | $14.49 | 990,967 |
| 2016-05-02 | $19.98 | $20.24 | $19.84 | $20.22 | $14.52 | 746,490 |
| 2016-04-29 | $20.10 | $20.13 | $19.74 | $19.91 | $14.30 | 532,161 |
| 2016-04-28 | $20.00 | $20.24 | $20.00 | $20.21 | $14.52 | 508,931 |
| 2016-04-27 | $20.09 | $20.18 | $19.94 | $20.15 | $14.47 | 666,223 |
| 2016-04-26 | $20.03 | $20.19 | $19.98 | $20.05 | $14.40 | 547,278 |
| 2016-04-25 | $19.61 | $20.04 | $19.61 | $20.04 | $14.39 | 857,060 |
| 2016-04-22 | $19.52 | $19.80 | $19.52 | $19.73 | $14.17 | 426,769 |
| 2016-04-21 | $19.78 | $19.96 | $19.44 | $19.44 | $13.96 | 753,595 |
| 2016-04-20 | $20.13 | $20.23 | $19.81 | $19.82 | $14.24 | 369,799 |
| 2016-04-19 | $20.09 | $20.16 | $20.03 | $20.15 | $14.47 | 455,229 |
| 2016-04-18 | $20.18 | $20.20 | $19.99 | $20.07 | $14.42 | 444,721 |
| 2016-04-15 | $19.85 | $20.14 | $19.85 | $20.13 | $14.46 | 979,565 |
| 2016-04-14 | $20.09 | $20.13 | $19.88 | $19.88 | $14.28 | 685,500 |
| 2016-04-13 | $20.24 | $20.26 | $20.01 | $20.16 | $14.48 | 545,601 |
| 2016-04-12 | $20.02 | $20.20 | $20.02 | $20.14 | $14.47 | 481,964 |
| 2016-04-11 | $20.00 | $20.11 | $19.93 | $20.01 | $14.37 | 447,058 |
| 2016-04-08 | $19.95 | $20.06 | $19.91 | $20.00 | $14.37 | 427,192 |
| 2016-04-07 | $19.90 | $20.01 | $19.76 | $19.84 | $14.25 | 445,573 |
| 2016-04-06 | $20.02 | $20.06 | $19.76 | $19.98 | $14.35 | 998,179 |
| 2016-04-05 | $20.07 | $20.17 | $19.98 | $20.02 | $14.38 | 932,467 |
| 2016-04-04 | $20.33 | $20.34 | $20.13 | $20.17 | $14.49 | 877,656 |
| 2016-04-01 | $20.20 | $20.40 | $20.12 | $20.34 | $14.61 | 440,164 |
| 2016-03-31 | $20.29 | $20.41 | $20.24 | $20.31 | $14.59 | 468,988 |
| 2016-03-30 | $20.48 | $20.49 | $20.24 | $20.35 | $14.62 | 597,911 |
| 2016-03-29 | $19.80 | $20.44 | $19.72 | $20.42 | $14.67 | 701,684 |
| 2016-03-28 | $19.70 | $19.82 | $19.58 | $19.81 | $14.23 | 392,224 |
| 2016-03-24 | $19.72 | $19.75 | $19.54 | $19.74 | $14.18 | 343,440 |
| 2016-03-23 | $19.90 | $20.00 | $19.80 | $19.80 | $14.22 | 537,568 |
| 2016-03-22 | $19.83 | $20.06 | $19.78 | $19.94 | $14.32 | 754,500 |
| 2016-03-21 | $19.86 | $19.95 | $19.77 | $19.86 | $14.26 | 574,225 |
| 2016-03-18 | $20.06 | $20.13 | $19.93 | $19.95 | $14.33 | 2,162,888 |
| 2016-03-17 | $19.73 | $20.13 | $19.61 | $20.03 | $14.39 | 807,377 |
| 2016-03-16 | $19.47 | $19.83 | $19.42 | $19.73 | $14.17 | 547,725 |
| 2016-03-15 | $19.29 | $19.56 | $19.29 | $19.52 | $14.02 | 596,594 |
| 2016-03-14 | $19.43 | $19.50 | $19.23 | $19.44 | $13.96 | 927,936 |
| 2016-03-11 | $19.30 | $19.49 | $19.28 | $19.49 | $14.00 | 1,622,135 |
| 2016-03-10 | $19.40 | $19.44 | $18.97 | $19.18 | $13.78 | 473,819 |
| 2016-03-09 | $19.31 | $19.43 | $19.25 | $19.30 | $13.86 | 583,684 |
| 2016-03-08 | $19.47 | $19.50 | $19.14 | $19.28 | $13.85 | 952,115 |
| 2016-03-07 | $19.30 | $19.54 | $19.26 | $19.49 | $14.00 | 870,696 |
| 2016-03-04 | $19.24 | $19.46 | $19.21 | $19.34 | $13.89 | 635,142 |
| 2016-03-03 | $19.05 | $19.26 | $18.97 | $19.23 | $13.81 | 801,070 |
| 2016-03-02 | $18.82 | $19.10 | $18.76 | $19.08 | $13.70 | 570,028 |
| 2016-03-01 | $18.41 | $18.84 | $18.38 | $18.84 | $13.53 | 561,946 |
| 2016-02-29 | $18.46 | $18.70 | $18.29 | $18.37 | $13.19 | 1,592,533 |
| 2016-02-26 | $18.32 | $18.66 | $18.25 | $18.48 | $13.27 | 1,240,478 |
| 2016-02-25 | $17.98 | $18.34 | $17.84 | $18.31 | $13.15 | 825,846 |
| 2016-02-24 | $17.83 | $17.98 | $17.67 | $17.90 | $12.86 | 913,092 |
| 2016-02-23 | $17.95 | $18.36 | $17.95 | $18.09 | $12.84 | 751,242 |
| 2016-02-22 | $17.80 | $18.10 | $17.80 | $18.05 | $12.81 | 1,320,748 |
| 2016-02-19 | $17.72 | $17.86 | $17.63 | $17.66 | $12.54 | 1,150,214 |
| 2016-02-18 | $17.68 | $17.93 | $17.60 | $17.80 | $12.64 | 1,308,243 |
| 2016-02-17 | $17.54 | $17.87 | $17.54 | $17.66 | $12.54 | 959,263 |
| 2016-02-16 | $17.45 | $17.52 | $17.31 | $17.48 | $12.41 | 906,989 |
| 2016-02-12 | $17.16 | $17.35 | $16.93 | $17.33 | $12.30 | 1,331,019 |
| 2016-02-11 | $17.27 | $17.31 | $16.98 | $17.10 | $12.14 | 1,412,724 |
| 2016-02-10 | $17.63 | $17.89 | $17.48 | $17.52 | $12.44 | 1,152,499 |
| 2016-02-09 | $17.71 | $17.86 | $17.38 | $17.61 | $12.50 | 1,693,630 |
| 2016-02-08 | $18.14 | $18.20 | $17.63 | $17.89 | $12.70 | 1,852,459 |
| 2016-02-05 | $18.62 | $18.62 | $18.02 | $18.24 | $12.95 | 1,467,356 |
| 2016-02-04 | $18.26 | $18.48 | $18.26 | $18.42 | $13.08 | 1,192,832 |
| 2016-02-03 | $18.36 | $18.43 | $18.14 | $18.33 | $13.01 | 1,603,080 |
| 2016-02-02 | $18.38 | $18.39 | $18.16 | $18.25 | $12.96 | 977,320 |
| 2016-02-01 | $18.43 | $18.58 | $18.27 | $18.44 | $13.09 | 655,756 |
| 2016-01-29 | $18.28 | $18.57 | $18.21 | $18.51 | $13.14 | 979,474 |
| 2016-01-28 | $18.17 | $18.44 | $18.08 | $18.14 | $12.88 | 634,983 |
| 2016-01-27 | $18.24 | $18.26 | $17.96 | $18.07 | $12.83 | 623,887 |
| 2016-01-26 | $17.97 | $18.42 | $17.94 | $18.34 | $13.02 | 1,214,946 |
| 2016-01-25 | $17.91 | $18.09 | $17.76 | $17.89 | $12.70 | 941,962 |
| 2016-01-22 | $17.56 | $17.96 | $17.52 | $17.91 | $12.71 | 722,683 |
| 2016-01-21 | $17.50 | $17.70 | $17.36 | $17.45 | $12.39 | 577,661 |
| 2016-01-20 | $17.73 | $17.75 | $17.10 | $17.40 | $12.35 | 821,304 |
| 2016-01-19 | $17.85 | $17.97 | $17.70 | $17.88 | $12.69 | 671,130 |
| 2016-01-15 | $17.67 | $17.84 | $17.43 | $17.75 | $12.60 | 691,953 |
| 2016-01-14 | $18.04 | $18.12 | $17.87 | $17.93 | $12.73 | 684,388 |
| 2016-01-13 | $18.24 | $18.48 | $17.90 | $18.00 | $12.78 | 1,030,024 |
| 2016-01-12 | $18.38 | $18.42 | $18.17 | $18.22 | $12.93 | 968,589 |
| 2016-01-11 | $18.27 | $18.49 | $18.21 | $18.34 | $13.02 | 690,027 |
| 2016-01-08 | $18.66 | $18.72 | $18.23 | $18.24 | $12.95 | 634,635 |
| 2016-01-07 | $18.48 | $18.92 | $18.37 | $18.63 | $13.23 | 1,033,640 |
| 2016-01-06 | $18.96 | $19.17 | $18.93 | $19.04 | $13.52 | 718,110 |
| 2016-01-05 | $18.69 | $19.19 | $18.67 | $19.11 | $13.57 | 1,003,470 |
| 2016-01-04 | $18.73 | $18.75 | $18.56 | $18.69 | $13.27 | 1,135,552 |
| 2015-12-31 | $19.13 | $19.13 | $18.88 | $18.88 | $13.40 | 815,400 |
| 2015-12-30 | $19.22 | $19.28 | $19.11 | $19.11 | $13.57 | 632,492 |
| 2015-12-29 | $19.09 | $19.27 | $19.00 | $19.25 | $13.67 | 542,565 |
| 2015-12-28 | $18.86 | $19.11 | $18.79 | $19.06 | $13.53 | 522,788 |
| 2015-12-24 | $18.90 | $18.98 | $18.77 | $18.91 | $13.42 | 203,817 |
| 2015-12-23 | $18.87 | $18.95 | $18.77 | $18.88 | $13.40 | 727,571 |
| 2015-12-22 | $18.75 | $18.98 | $18.73 | $18.83 | $13.37 | 732,814 |
| 2015-12-21 | $18.77 | $18.81 | $18.64 | $18.70 | $13.28 | 1,017,655 |
| 2015-12-18 | $18.54 | $18.81 | $18.26 | $18.67 | $13.25 | 3,701,304 |
| 2015-12-17 | $18.71 | $18.77 | $18.55 | $18.55 | $13.17 | 1,034,388 |
| 2015-12-16 | $18.51 | $18.78 | $18.44 | $18.72 | $13.29 | 1,131,112 |
| 2015-12-15 | $18.34 | $18.58 | $18.05 | $18.43 | $13.08 | 1,332,675 |
| 2015-12-14 | $18.61 | $18.61 | $17.98 | $18.27 | $12.97 | 2,135,053 |
| 2015-12-11 | $18.60 | $18.83 | $18.52 | $18.76 | $13.32 | 921,801 |
| 2015-12-10 | $18.89 | $18.93 | $18.64 | $18.69 | $13.27 | 705,135 |
| 2015-12-09 | $18.89 | $19.06 | $18.78 | $18.83 | $13.37 | 739,587 |
| 2015-12-08 | $19.02 | $19.13 | $18.90 | $18.95 | $13.45 | 524,881 |
| 2015-12-07 | $19.16 | $19.19 | $18.97 | $19.09 | $13.55 | 552,503 |
| 2015-12-04 | $19.01 | $19.34 | $19.01 | $19.20 | $13.63 | 507,504 |
| 2015-12-03 | $19.33 | $19.33 | $18.91 | $18.96 | $13.46 | 754,826 |
| 2015-12-02 | $19.67 | $19.71 | $19.27 | $19.33 | $13.72 | 1,179,631 |
| 2015-12-01 | $19.56 | $19.76 | $19.56 | $19.72 | $14.00 | 803,339 |
| 2015-11-30 | $19.70 | $19.78 | $19.44 | $19.49 | $13.84 | 1,670,691 |
| 2015-11-27 | $19.30 | $19.76 | $19.30 | $19.66 | $13.96 | 508,808 |
| 2015-11-25 | $19.40 | $19.44 | $19.22 | $19.31 | $13.71 | 907,195 |
| 2015-11-24 | $19.31 | $19.46 | $19.22 | $19.40 | $13.77 | 879,057 |
| 2015-11-23 | $19.75 | $19.79 | $19.55 | $19.62 | $13.78 | 516,404 |
| 2015-11-20 | $19.57 | $19.75 | $19.52 | $19.75 | $13.87 | 830,912 |
| 2015-11-19 | $19.45 | $19.58 | $19.39 | $19.50 | $13.70 | 482,752 |
| 2015-11-18 | $19.35 | $19.46 | $19.22 | $19.45 | $13.66 | 444,127 |
| 2015-11-17 | $19.23 | $19.42 | $19.18 | $19.33 | $13.58 | 583,775 |
| 2015-11-16 | $19.12 | $19.30 | $19.05 | $19.28 | $13.54 | 533,055 |
| 2015-11-13 | $19.25 | $19.34 | $19.11 | $19.15 | $13.45 | 750,963 |
| 2015-11-12 | $19.30 | $19.39 | $19.19 | $19.22 | $13.50 | 559,596 |
| 2015-11-11 | $19.33 | $19.43 | $19.30 | $19.35 | $13.59 | 622,287 |
| 2015-11-10 | $19.57 | $19.57 | $19.19 | $19.32 | $13.57 | 792,584 |
| 2015-11-09 | $19.35 | $19.47 | $19.03 | $19.15 | $13.45 | 1,079,207 |
| 2015-11-06 | $19.62 | $19.74 | $19.31 | $19.48 | $13.68 | 952,677 |
| 2015-11-05 | $19.66 | $19.85 | $19.60 | $19.82 | $13.92 | 592,307 |
| 2015-11-04 | $19.75 | $19.76 | $19.56 | $19.68 | $13.82 | 483,893 |
| 2015-11-03 | $19.74 | $19.79 | $19.58 | $19.75 | $13.87 | 597,583 |
| 2015-11-02 | $19.39 | $19.80 | $19.38 | $19.80 | $13.91 | 649,191 |
| 2015-10-30 | $19.67 | $19.70 | $19.36 | $19.38 | $13.61 | 746,123 |
| 2015-10-29 | $19.46 | $19.65 | $19.46 | $19.62 | $13.78 | 495,391 |
| 2015-10-28 | $19.50 | $19.66 | $19.18 | $19.57 | $13.74 | 736,855 |
| 2015-10-27 | $19.46 | $19.55 | $19.41 | $19.50 | $13.70 | 472,754 |
| 2015-10-26 | $19.49 | $19.52 | $19.32 | $19.50 | $13.70 | 454,491 |
| 2015-10-23 | $19.59 | $19.65 | $19.32 | $19.47 | $13.67 | 603,915 |
| 2015-10-22 | $19.45 | $19.69 | $19.45 | $19.58 | $13.75 | 616,596 |
| 2015-10-21 | $19.58 | $19.67 | $19.36 | $19.42 | $13.64 | 668,581 |
| 2015-10-20 | $19.37 | $19.60 | $19.33 | $19.53 | $13.72 | 1,073,969 |
| 2015-10-19 | $18.97 | $19.42 | $18.95 | $19.38 | $13.61 | 1,124,116 |
| 2015-10-16 | $19.12 | $19.16 | $18.97 | $19.00 | $13.34 | 987,337 |
| 2015-10-15 | $18.86 | $19.06 | $18.77 | $19.05 | $13.38 | 848,619 |
| 2015-10-14 | $18.91 | $18.94 | $18.64 | $18.75 | $13.17 | 482,964 |
| 2015-10-13 | $18.87 | $19.04 | $18.79 | $18.86 | $13.25 | 562,291 |
| 2015-10-12 | $18.70 | $19.02 | $18.69 | $18.94 | $13.30 | 973,673 |
| 2015-10-09 | $18.75 | $18.77 | $18.57 | $18.68 | $13.12 | 856,187 |
| 2015-10-08 | $18.74 | $18.82 | $18.58 | $18.75 | $13.17 | 1,059,446 |
| 2015-10-07 | $18.54 | $18.75 | $18.52 | $18.75 | $13.17 | 639,496 |
| 2015-10-06 | $18.49 | $18.64 | $18.38 | $18.51 | $13.00 | 550,917 |
| 2015-10-05 | $18.31 | $18.51 | $18.30 | $18.50 | $12.99 | 935,876 |
| 2015-10-02 | $18.02 | $18.25 | $17.77 | $18.23 | $12.80 | 1,309,292 |
| 2015-10-01 | $17.92 | $18.07 | $17.83 | $18.05 | $12.68 | 1,138,711 |
| 2015-09-30 | $17.97 | $18.04 | $17.75 | $17.89 | $12.56 | 1,276,154 |
| 2015-09-29 | $17.55 | $17.96 | $17.41 | $17.87 | $12.55 | 1,409,104 |
| 2015-09-28 | $17.56 | $17.58 | $17.29 | $17.49 | $12.28 | 1,148,513 |
| 2015-09-25 | $17.67 | $17.83 | $17.53 | $17.64 | $12.39 | 684,829 |
| 2015-09-24 | $17.65 | $17.76 | $17.47 | $17.58 | $12.35 | 842,899 |
| 2015-09-23 | $17.63 | $17.84 | $17.49 | $17.71 | $12.44 | 727,299 |
| 2015-09-22 | $17.65 | $17.78 | $17.52 | $17.58 | $12.35 | 898,365 |
| 2015-09-21 | $17.70 | $17.98 | $17.70 | $17.80 | $12.50 | 1,322,272 |
| 2015-09-18 | $17.57 | $17.84 | $17.47 | $17.65 | $12.40 | 2,581,675 |
| 2015-09-17 | $17.53 | $18.03 | $17.43 | $17.75 | $12.47 | 1,530,442 |
| 2015-09-16 | $17.25 | $17.56 | $17.22 | $17.53 | $12.31 | 1,267,303 |
| 2015-09-15 | $17.30 | $17.36 | $17.14 | $17.29 | $12.14 | 858,319 |
| 2015-09-14 | $17.12 | $17.23 | $17.08 | $17.21 | $12.09 | 772,289 |
| 2015-09-11 | $16.89 | $17.15 | $16.72 | $17.11 | $12.02 | 1,192,723 |
| 2015-09-10 | $16.73 | $17.07 | $16.73 | $16.94 | $11.90 | 1,414,171 |
| 2015-09-09 | $17.10 | $17.21 | $16.75 | $16.77 | $11.78 | 1,165,897 |
| 2015-09-08 | $16.97 | $17.11 | $16.82 | $16.97 | $11.92 | 1,143,151 |
| 2015-09-04 | $16.96 | $17.06 | $16.70 | $16.78 | $11.78 | 1,074,721 |
| 2015-09-03 | $17.07 | $17.18 | $16.93 | $17.09 | $12.00 | 1,809,466 |
| 2015-09-02 | $16.89 | $16.97 | $16.75 | $16.92 | $11.88 | 1,073,686 |
| 2015-09-01 | $16.74 | $16.91 | $16.60 | $16.74 | $11.76 | 1,597,142 |
Piedmont Office Realty Trust Inc - Class A (PDM) News Headlines
Recent Piedmont Office Realty Trust Inc - Class A (PDM) News
Similar Companies to Piedmont Office Realty Trust Inc - Class A (PDM) in the REIT-Office Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
| Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
| Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
| Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
| Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
| Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
| SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
| Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
| JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
| Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |