Pattern Energy Group Inc (PEGI) Exchange: NASDAQ
Data as of Aug. 22, 2025
$26.74 ($0.00) 0.00%
Pattern Energy Group Inc - Daily Information
Click for more stock information on Pattern Energy Group Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $26.74 |
| Previous Close | $26.74 |
| High | $26.74 |
| Low | $26.74 |
| Adjusted Open | $26.74 |
| Previous Adjusted Close | $26.74 |
| Adjusted High | $26.74 |
| Adjusted Low | $26.74 |
Invest in Pattern Energy Group Inc (PEGI)
Historical Stock Data for Pattern Energy Group Inc (PEGI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-03-16 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 100 |
| 2020-03-13 | $26.74 | $26.76 | $26.72 | $26.74 | $26.74 | 4,914,853 |
| 2020-03-12 | $26.72 | $26.76 | $26.71 | $26.72 | $26.72 | 2,672,403 |
| 2020-03-11 | $26.74 | $26.78 | $26.73 | $26.75 | $26.75 | 3,112,437 |
| 2020-03-10 | $26.26 | $26.82 | $26.26 | $26.77 | $26.77 | 7,626,733 |
| 2020-03-09 | $26.55 | $26.68 | $25.97 | $26.16 | $26.16 | 2,957,909 |
| 2020-03-06 | $27.07 | $27.25 | $26.79 | $27.18 | $27.18 | 1,327,324 |
| 2020-03-05 | $27.30 | $27.50 | $27.21 | $27.40 | $27.40 | 1,279,956 |
| 2020-03-04 | $27.32 | $27.50 | $27.10 | $27.40 | $27.40 | 1,590,700 |
| 2020-03-03 | $27.23 | $27.58 | $27.17 | $27.31 | $27.31 | 2,853,429 |
| 2020-03-02 | $27.11 | $27.39 | $27.04 | $27.16 | $27.16 | 2,153,850 |
| 2020-02-28 | $26.99 | $27.78 | $26.75 | $27.05 | $27.05 | 4,534,446 |
| 2020-02-27 | $27.02 | $27.83 | $26.80 | $27.03 | $27.03 | 5,048,561 |
| 2020-02-26 | $28.21 | $28.42 | $27.65 | $27.66 | $27.66 | 4,313,757 |
| 2020-02-25 | $28.09 | $28.43 | $27.95 | $28.30 | $28.30 | 5,062,925 |
| 2020-02-24 | $27.77 | $28.14 | $27.59 | $28.07 | $28.07 | 2,362,119 |
| 2020-02-21 | $27.77 | $28.10 | $27.55 | $28.00 | $28.00 | 3,588,973 |
| 2020-02-20 | $27.82 | $27.86 | $27.55 | $27.77 | $27.77 | 2,250,428 |
| 2020-02-19 | $27.79 | $27.95 | $27.71 | $27.82 | $27.82 | 3,396,221 |
| 2020-02-18 | $27.65 | $28.14 | $27.46 | $27.90 | $27.90 | 3,442,473 |
| 2020-02-14 | $27.48 | $27.61 | $27.28 | $27.58 | $27.58 | 1,840,072 |
| 2020-02-13 | $27.07 | $27.59 | $27.00 | $27.50 | $27.50 | 4,180,135 |
| 2020-02-12 | $26.97 | $27.13 | $26.97 | $27.12 | $27.12 | 2,972,222 |
| 2020-02-11 | $26.85 | $27.01 | $26.83 | $27.00 | $27.00 | 1,602,189 |
| 2020-02-10 | $26.79 | $26.89 | $26.75 | $26.86 | $26.86 | 1,066,472 |
| 2020-02-07 | $26.95 | $26.95 | $26.80 | $26.83 | $26.83 | 667,264 |
| 2020-02-06 | $26.95 | $26.97 | $26.91 | $26.93 | $26.93 | 2,213,513 |
| 2020-02-05 | $26.90 | $27.04 | $26.90 | $26.96 | $26.96 | 1,042,296 |
| 2020-02-04 | $26.90 | $26.91 | $26.83 | $26.91 | $26.91 | 864,935 |
| 2020-02-03 | $26.85 | $26.91 | $26.85 | $26.90 | $26.90 | 586,114 |
| 2020-01-31 | $26.90 | $26.91 | $26.85 | $26.91 | $26.91 | 658,937 |
| 2020-01-30 | $26.87 | $26.92 | $26.87 | $26.92 | $26.92 | 491,500 |
| 2020-01-29 | $26.90 | $26.90 | $26.83 | $26.89 | $26.89 | 483,546 |
| 2020-01-28 | $26.87 | $26.90 | $26.83 | $26.90 | $26.90 | 473,703 |
| 2020-01-27 | $26.86 | $26.91 | $26.84 | $26.87 | $26.87 | 1,440,730 |
| 2020-01-24 | $26.88 | $26.90 | $26.80 | $26.90 | $26.90 | 445,002 |
| 2020-01-23 | $26.93 | $26.94 | $26.84 | $26.88 | $26.88 | 612,092 |
| 2020-01-22 | $26.93 | $26.96 | $26.88 | $26.91 | $26.91 | 497,401 |
| 2020-01-21 | $26.82 | $26.97 | $26.81 | $26.91 | $26.91 | 1,079,016 |
| 2020-01-17 | $26.83 | $26.95 | $26.81 | $26.86 | $26.86 | 934,887 |
| 2020-01-16 | $26.77 | $26.84 | $26.75 | $26.81 | $26.81 | 935,940 |
| 2020-01-15 | $26.74 | $26.78 | $26.74 | $26.75 | $26.75 | 2,412,873 |
| 2020-01-14 | $26.75 | $26.76 | $26.74 | $26.75 | $26.75 | 2,631,261 |
| 2020-01-13 | $26.76 | $26.78 | $26.74 | $26.74 | $26.74 | 2,757,842 |
| 2020-01-10 | $26.75 | $26.80 | $26.74 | $26.75 | $26.75 | 4,260,617 |
| 2020-01-09 | $26.74 | $26.76 | $26.73 | $26.75 | $26.75 | 3,460,241 |
| 2020-01-08 | $26.75 | $26.82 | $26.74 | $26.75 | $26.75 | 3,382,390 |
| 2020-01-07 | $26.71 | $26.77 | $26.71 | $26.75 | $26.75 | 1,315,582 |
| 2020-01-06 | $26.54 | $26.75 | $26.54 | $26.74 | $26.74 | 491,669 |
| 2020-01-03 | $26.68 | $26.76 | $26.67 | $26.70 | $26.70 | 748,687 |
| 2020-01-02 | $26.75 | $26.79 | $26.67 | $26.72 | $26.72 | 1,505,058 |
| 2019-12-31 | $26.75 | $26.83 | $26.74 | $26.76 | $26.76 | 820,436 |
| 2019-12-30 | $26.75 | $26.79 | $26.65 | $26.73 | $26.73 | 1,092,182 |
| 2019-12-27 | $27.13 | $27.19 | $27.06 | $27.09 | $26.67 | 558,521 |
| 2019-12-26 | $27.12 | $27.14 | $27.04 | $27.13 | $26.71 | 370,072 |
| 2019-12-24 | $27.16 | $27.19 | $27.11 | $27.12 | $26.70 | 182,075 |
| 2019-12-23 | $27.17 | $27.17 | $27.07 | $27.14 | $26.72 | 682,545 |
| 2019-12-20 | $27.15 | $27.28 | $27.13 | $27.15 | $26.73 | 1,677,668 |
| 2019-12-19 | $27.19 | $27.21 | $27.11 | $27.16 | $26.74 | 725,179 |
| 2019-12-18 | $27.21 | $27.21 | $27.15 | $27.20 | $26.77 | 767,016 |
| 2019-12-17 | $27.25 | $27.25 | $27.15 | $27.19 | $26.77 | 2,152,312 |
| 2019-12-16 | $27.22 | $27.27 | $27.20 | $27.23 | $26.81 | 2,043,084 |
| 2019-12-13 | $27.21 | $27.26 | $27.20 | $27.22 | $26.80 | 772,189 |
| 2019-12-12 | $27.26 | $27.30 | $27.20 | $27.22 | $26.80 | 748,116 |
| 2019-12-11 | $27.21 | $27.32 | $27.20 | $27.29 | $26.87 | 519,410 |
| 2019-12-10 | $27.23 | $27.25 | $27.18 | $27.22 | $26.80 | 1,546,814 |
| 2019-12-09 | $27.30 | $27.39 | $27.13 | $27.23 | $26.81 | 1,450,936 |
| 2019-12-06 | $27.36 | $27.48 | $27.36 | $27.45 | $27.02 | 574,244 |
| 2019-12-05 | $27.45 | $27.50 | $27.41 | $27.42 | $26.99 | 532,053 |
| 2019-12-04 | $27.40 | $27.49 | $27.34 | $27.46 | $27.03 | 466,975 |
| 2019-12-03 | $27.36 | $27.42 | $27.23 | $27.38 | $26.95 | 491,425 |
| 2019-12-02 | $27.50 | $27.50 | $27.39 | $27.42 | $26.99 | 851,897 |
| 2019-11-29 | $27.56 | $27.66 | $27.47 | $27.52 | $27.09 | 321,384 |
| 2019-11-27 | $27.42 | $27.83 | $27.38 | $27.80 | $27.37 | 1,415,508 |
| 2019-11-26 | $27.34 | $27.45 | $27.30 | $27.38 | $26.95 | 400,527 |
| 2019-11-25 | $27.32 | $27.40 | $27.27 | $27.39 | $26.96 | 578,881 |
| 2019-11-22 | $27.30 | $27.36 | $27.21 | $27.32 | $26.90 | 325,666 |
| 2019-11-21 | $27.36 | $27.38 | $27.21 | $27.34 | $26.92 | 560,093 |
| 2019-11-20 | $27.29 | $27.42 | $27.13 | $27.34 | $26.91 | 627,786 |
| 2019-11-19 | $27.26 | $27.36 | $27.16 | $27.30 | $26.88 | 725,410 |
| 2019-11-18 | $27.40 | $27.55 | $27.22 | $27.29 | $26.87 | 946,298 |
| 2019-11-15 | $27.44 | $27.58 | $27.32 | $27.56 | $27.13 | 645,637 |
| 2019-11-14 | $27.55 | $27.67 | $27.31 | $27.42 | $26.99 | 793,232 |
| 2019-11-13 | $27.41 | $27.62 | $27.38 | $27.57 | $27.14 | 1,250,331 |
| 2019-11-12 | $27.50 | $27.69 | $27.42 | $27.45 | $27.02 | 1,188,803 |
| 2019-11-11 | $27.37 | $27.68 | $27.27 | $27.51 | $27.08 | 1,495,105 |
| 2019-11-08 | $27.28 | $27.39 | $27.24 | $27.37 | $26.94 | 1,097,150 |
| 2019-11-07 | $27.16 | $27.32 | $27.12 | $27.26 | $26.84 | 3,062,299 |
| 2019-11-06 | $27.29 | $27.42 | $27.19 | $27.27 | $26.85 | 2,923,897 |
| 2019-11-05 | $26.97 | $27.48 | $26.96 | $27.29 | $26.87 | 7,000,726 |
| 2019-11-04 | $27.00 | $27.18 | $26.89 | $27.11 | $26.69 | 15,642,569 |
| 2019-11-01 | $28.06 | $28.33 | $27.73 | $27.80 | $27.37 | 654,709 |
| 2019-10-31 | $28.43 | $28.50 | $27.99 | $28.03 | $27.59 | 1,227,378 |
| 2019-10-30 | $27.72 | $28.37 | $27.61 | $28.28 | $27.84 | 1,127,091 |
| 2019-10-29 | $27.23 | $27.77 | $27.07 | $27.72 | $27.29 | 1,567,658 |
| 2019-10-28 | $27.74 | $27.81 | $27.18 | $27.25 | $26.83 | 1,646,803 |
| 2019-10-25 | $27.66 | $27.76 | $26.85 | $27.74 | $27.31 | 1,899,272 |
| 2019-10-24 | $27.48 | $28.10 | $27.19 | $27.74 | $27.31 | 1,558,907 |
| 2019-10-23 | $26.65 | $27.72 | $26.65 | $27.35 | $26.92 | 2,303,706 |
| 2019-10-22 | $26.94 | $27.03 | $26.78 | $26.80 | $26.38 | 514,880 |
| 2019-10-21 | $26.73 | $26.94 | $26.45 | $26.85 | $26.43 | 624,498 |
| 2019-10-18 | $26.03 | $27.08 | $26.01 | $26.67 | $26.26 | 1,738,087 |
| 2019-10-17 | $25.93 | $26.22 | $25.77 | $26.15 | $25.74 | 514,862 |
| 2019-10-16 | $26.29 | $26.29 | $25.81 | $26.13 | $25.72 | 574,788 |
| 2019-10-15 | $26.04 | $26.41 | $25.91 | $26.39 | $25.97 | 472,638 |
| 2019-10-14 | $26.26 | $26.34 | $25.51 | $25.84 | $25.44 | 535,287 |
| 2019-10-11 | $27.08 | $27.14 | $26.01 | $26.14 | $25.73 | 865,219 |
| 2019-10-10 | $26.91 | $27.03 | $26.73 | $26.84 | $26.42 | 659,468 |
| 2019-10-09 | $26.59 | $27.07 | $26.44 | $26.93 | $26.51 | 1,189,133 |
| 2019-10-08 | $26.48 | $26.68 | $26.33 | $26.40 | $25.99 | 745,066 |
| 2019-10-07 | $26.95 | $26.99 | $26.55 | $26.59 | $26.18 | 623,175 |
| 2019-10-04 | $26.63 | $26.98 | $26.14 | $26.95 | $26.53 | 756,466 |
| 2019-10-03 | $26.49 | $26.90 | $26.47 | $26.64 | $26.23 | 474,317 |
| 2019-10-02 | $26.79 | $26.84 | $26.14 | $26.45 | $26.04 | 734,784 |
| 2019-10-01 | $27.04 | $27.30 | $26.77 | $26.94 | $26.52 | 605,879 |
| 2019-09-30 | $26.73 | $27.07 | $26.73 | $26.93 | $26.51 | 664,397 |
| 2019-09-27 | $27.24 | $27.35 | $26.49 | $26.75 | $26.33 | 845,349 |
| 2019-09-26 | $27.14 | $27.34 | $26.92 | $27.15 | $26.73 | 721,333 |
| 2019-09-25 | $27.43 | $27.56 | $27.01 | $27.45 | $26.61 | 782,364 |
| 2019-09-24 | $27.36 | $27.62 | $27.22 | $27.31 | $26.47 | 1,479,756 |
| 2019-09-23 | $27.45 | $27.46 | $27.23 | $27.24 | $26.41 | 631,681 |
| 2019-09-20 | $27.37 | $27.48 | $27.22 | $27.39 | $26.55 | 672,615 |
| 2019-09-19 | $27.44 | $27.51 | $27.32 | $27.41 | $26.57 | 563,844 |
| 2019-09-18 | $27.58 | $27.58 | $27.08 | $27.41 | $26.57 | 664,067 |
| 2019-09-17 | $27.18 | $27.69 | $27.16 | $27.49 | $26.65 | 674,578 |
| 2019-09-16 | $27.22 | $27.46 | $26.75 | $27.10 | $26.27 | 447,022 |
| 2019-09-13 | $27.59 | $27.75 | $26.88 | $27.22 | $26.39 | 858,357 |
| 2019-09-12 | $27.61 | $27.77 | $27.38 | $27.59 | $26.75 | 550,657 |
| 2019-09-11 | $27.21 | $27.60 | $27.08 | $27.48 | $26.64 | 574,657 |
| 2019-09-10 | $27.11 | $27.24 | $26.80 | $27.21 | $26.38 | 592,847 |
| 2019-09-09 | $27.33 | $27.33 | $26.78 | $27.07 | $26.24 | 717,530 |
| 2019-09-06 | $27.50 | $27.60 | $27.23 | $27.35 | $26.51 | 417,825 |
| 2019-09-05 | $27.05 | $27.47 | $26.82 | $27.42 | $26.58 | 873,043 |
| 2019-09-04 | $26.91 | $27.07 | $26.71 | $27.02 | $26.19 | 991,248 |
| 2019-09-03 | $27.15 | $27.29 | $26.46 | $26.70 | $25.88 | 1,035,091 |
| 2019-08-30 | $26.75 | $27.29 | $26.71 | $27.15 | $26.32 | 948,975 |
| 2019-08-29 | $26.55 | $26.75 | $26.35 | $26.71 | $25.89 | 640,917 |
| 2019-08-28 | $26.27 | $26.61 | $26.10 | $26.45 | $25.64 | 989,864 |
| 2019-08-27 | $26.65 | $26.97 | $26.25 | $26.27 | $25.47 | 815,752 |
| 2019-08-26 | $25.90 | $26.56 | $25.81 | $26.54 | $25.73 | 999,465 |
| 2019-08-23 | $26.34 | $26.48 | $25.66 | $25.76 | $24.97 | 729,008 |
| 2019-08-22 | $25.87 | $26.55 | $25.80 | $26.30 | $25.49 | 759,734 |
| 2019-08-21 | $25.64 | $25.86 | $25.38 | $25.83 | $25.04 | 886,650 |
| 2019-08-20 | $26.24 | $26.29 | $25.44 | $25.59 | $24.81 | 1,332,471 |
| 2019-08-19 | $26.65 | $26.65 | $26.20 | $26.45 | $25.64 | 1,113,874 |
| 2019-08-16 | $25.61 | $26.49 | $25.36 | $26.37 | $25.56 | 1,257,077 |
| 2019-08-15 | $25.76 | $25.90 | $25.46 | $25.67 | $24.88 | 1,291,980 |
| 2019-08-14 | $25.14 | $26.09 | $25.05 | $25.83 | $25.04 | 2,112,881 |
| 2019-08-13 | $25.15 | $26.07 | $24.92 | $25.81 | $25.02 | 4,164,946 |
| 2019-08-12 | $23.24 | $25.90 | $22.88 | $25.15 | $24.38 | 2,521,989 |
| 2019-08-09 | $23.33 | $23.55 | $23.11 | $23.30 | $22.59 | 565,967 |
| 2019-08-08 | $22.72 | $23.44 | $22.61 | $23.43 | $22.71 | 660,590 |
| 2019-08-07 | $22.22 | $22.69 | $22.01 | $22.63 | $21.94 | 855,515 |
| 2019-08-06 | $23.07 | $23.43 | $22.18 | $22.51 | $21.82 | 1,014,942 |
| 2019-08-05 | $23.01 | $23.49 | $22.02 | $22.35 | $21.67 | 1,001,209 |
| 2019-08-02 | $22.83 | $23.21 | $22.77 | $23.06 | $22.35 | 847,002 |
| 2019-08-01 | $23.01 | $23.47 | $22.72 | $22.82 | $22.12 | 1,309,380 |
| 2019-07-31 | $24.27 | $24.43 | $22.86 | $22.93 | $22.23 | 1,886,337 |
| 2019-07-30 | $23.93 | $24.34 | $23.81 | $24.33 | $23.59 | 490,710 |
| 2019-07-29 | $23.65 | $24.27 | $23.61 | $23.97 | $23.24 | 655,672 |
| 2019-07-26 | $23.38 | $23.59 | $23.28 | $23.53 | $22.81 | 399,682 |
| 2019-07-25 | $23.44 | $23.60 | $23.22 | $23.32 | $22.61 | 455,657 |
| 2019-07-24 | $23.50 | $23.66 | $23.37 | $23.48 | $22.76 | 518,067 |
| 2019-07-23 | $23.53 | $23.58 | $23.25 | $23.47 | $22.75 | 718,651 |
| 2019-07-22 | $23.61 | $23.63 | $23.33 | $23.53 | $22.81 | 320,557 |
| 2019-07-19 | $23.68 | $23.87 | $23.53 | $23.53 | $22.81 | 504,224 |
| 2019-07-18 | $23.57 | $23.76 | $23.39 | $23.76 | $23.03 | 533,021 |
| 2019-07-17 | $23.25 | $23.62 | $23.20 | $23.56 | $22.84 | 665,095 |
| 2019-07-16 | $23.05 | $23.38 | $23.04 | $23.21 | $22.50 | 386,120 |
| 2019-07-15 | $23.10 | $23.26 | $22.96 | $23.14 | $22.43 | 420,536 |
| 2019-07-12 | $23.50 | $23.51 | $23.03 | $23.09 | $22.38 | 488,119 |
| 2019-07-11 | $23.36 | $23.62 | $23.28 | $23.50 | $22.78 | 455,082 |
| 2019-07-10 | $23.65 | $23.82 | $23.39 | $23.41 | $22.69 | 491,469 |
| 2019-07-09 | $23.33 | $23.64 | $23.12 | $23.62 | $22.90 | 494,816 |
| 2019-07-08 | $23.25 | $23.43 | $23.04 | $23.33 | $22.62 | 493,440 |
| 2019-07-05 | $23.36 | $23.43 | $23.08 | $23.35 | $22.64 | 373,652 |
| 2019-07-03 | $23.31 | $23.65 | $23.31 | $23.56 | $22.84 | 341,442 |
| 2019-07-02 | $23.05 | $23.39 | $23.00 | $23.37 | $22.65 | 488,041 |
| 2019-07-01 | $23.23 | $23.33 | $22.79 | $23.03 | $22.33 | 521,484 |
| 2019-06-28 | $22.95 | $23.27 | $22.90 | $23.09 | $22.38 | 1,665,115 |
| 2019-06-27 | $22.66 | $22.81 | $22.43 | $22.81 | $22.11 | 531,125 |
| 2019-06-26 | $23.30 | $23.40 | $22.81 | $22.90 | $21.80 | 535,244 |
| 2019-06-25 | $23.36 | $23.45 | $23.07 | $23.21 | $22.09 | 503,033 |
| 2019-06-24 | $23.65 | $23.78 | $22.96 | $23.32 | $22.20 | 1,074,435 |
| 2019-06-21 | $23.49 | $23.88 | $23.45 | $23.57 | $22.43 | 743,059 |
| 2019-06-20 | $23.17 | $23.62 | $22.96 | $23.57 | $22.43 | 561,587 |
| 2019-06-19 | $22.95 | $23.05 | $22.73 | $22.99 | $21.88 | 600,675 |
| 2019-06-18 | $23.01 | $23.03 | $22.80 | $22.95 | $21.84 | 623,228 |
| 2019-06-17 | $22.90 | $23.00 | $22.55 | $22.83 | $21.73 | 711,771 |
| 2019-06-14 | $22.71 | $23.03 | $22.60 | $22.88 | $21.78 | 794,528 |
| 2019-06-13 | $22.68 | $22.91 | $22.50 | $22.69 | $21.60 | 604,570 |
| 2019-06-12 | $22.49 | $22.89 | $22.41 | $22.66 | $21.57 | 583,909 |
| 2019-06-11 | $22.40 | $22.50 | $22.26 | $22.50 | $21.42 | 511,455 |
| 2019-06-10 | $22.37 | $22.48 | $22.16 | $22.36 | $21.28 | 379,072 |
| 2019-06-07 | $22.25 | $22.57 | $22.17 | $22.35 | $21.27 | 416,841 |
| 2019-06-06 | $21.97 | $22.15 | $21.92 | $22.09 | $21.02 | 862,960 |
| 2019-06-05 | $21.95 | $22.04 | $21.75 | $21.97 | $20.91 | 434,026 |
| 2019-06-04 | $21.67 | $21.99 | $21.59 | $21.83 | $20.78 | 755,964 |
| 2019-06-03 | $21.19 | $21.73 | $21.14 | $21.58 | $20.54 | 627,699 |
| 2019-05-31 | $21.16 | $21.31 | $21.05 | $21.21 | $20.19 | 386,103 |
| 2019-05-30 | $21.62 | $21.78 | $21.24 | $21.31 | $20.28 | 468,730 |
| 2019-05-29 | $21.84 | $21.87 | $21.40 | $21.54 | $20.50 | 468,793 |
| 2019-05-28 | $22.01 | $22.18 | $21.81 | $21.84 | $20.79 | 617,319 |
| 2019-05-24 | $21.83 | $22.01 | $21.79 | $21.97 | $20.91 | 406,940 |
| 2019-05-23 | $21.97 | $22.00 | $21.53 | $21.71 | $20.66 | 423,158 |
| 2019-05-22 | $21.98 | $22.17 | $21.82 | $21.98 | $20.92 | 459,331 |
| 2019-05-21 | $21.48 | $22.00 | $21.47 | $21.98 | $20.92 | 700,561 |
| 2019-05-20 | $21.59 | $21.71 | $21.40 | $21.41 | $20.38 | 529,809 |
| 2019-05-17 | $21.57 | $21.68 | $21.28 | $21.62 | $20.58 | 551,164 |
| 2019-05-16 | $21.69 | $21.95 | $21.43 | $21.57 | $20.53 | 551,689 |
| 2019-05-15 | $21.68 | $21.99 | $21.52 | $21.72 | $20.67 | 854,296 |
| 2019-05-14 | $21.40 | $21.95 | $21.26 | $21.77 | $20.72 | 1,022,840 |
| 2019-05-13 | $20.76 | $21.60 | $20.76 | $21.29 | $20.26 | 1,492,808 |
| 2019-05-10 | $21.70 | $22.22 | $20.70 | $20.92 | $19.91 | 2,207,400 |
| 2019-05-09 | $22.00 | $22.32 | $21.84 | $22.13 | $21.06 | 1,197,968 |
| 2019-05-08 | $23.03 | $23.10 | $21.88 | $22.00 | $20.94 | 1,161,669 |
| 2019-05-07 | $23.01 | $23.15 | $22.80 | $23.06 | $21.95 | 644,922 |
| 2019-05-06 | $23.08 | $23.17 | $22.97 | $23.02 | $21.91 | 716,289 |
| 2019-05-03 | $22.80 | $23.24 | $22.75 | $23.15 | $22.03 | 477,423 |
| 2019-05-02 | $22.94 | $23.02 | $22.53 | $22.67 | $21.58 | 474,799 |
| 2019-05-01 | $23.19 | $23.51 | $22.98 | $22.98 | $21.87 | 592,979 |
| 2019-04-30 | $23.05 | $23.18 | $22.89 | $23.12 | $22.01 | 696,513 |
| 2019-04-29 | $23.11 | $23.18 | $22.94 | $23.03 | $21.92 | 364,202 |
| 2019-04-26 | $22.87 | $23.18 | $22.83 | $23.06 | $21.95 | 556,651 |
| 2019-04-25 | $22.98 | $22.98 | $22.48 | $22.76 | $21.66 | 572,412 |
| 2019-04-24 | $22.57 | $23.00 | $22.51 | $22.88 | $21.78 | 854,512 |
| 2019-04-23 | $22.37 | $22.75 | $22.36 | $22.55 | $21.46 | 787,789 |
| 2019-04-22 | $22.40 | $22.59 | $22.34 | $22.46 | $21.38 | 602,820 |
| 2019-04-18 | $22.48 | $22.56 | $22.32 | $22.40 | $21.32 | 573,078 |
| 2019-04-17 | $22.86 | $22.90 | $22.28 | $22.41 | $21.33 | 548,998 |
| 2019-04-16 | $22.88 | $22.89 | $22.70 | $22.77 | $21.67 | 523,227 |
| 2019-04-15 | $22.70 | $22.91 | $22.57 | $22.67 | $21.58 | 499,734 |
| 2019-04-12 | $22.58 | $22.71 | $22.52 | $22.68 | $21.59 | 432,072 |
| 2019-04-11 | $22.34 | $22.62 | $22.25 | $22.57 | $21.48 | 521,377 |
| 2019-04-10 | $22.01 | $22.52 | $22.01 | $22.33 | $21.25 | 607,992 |
| 2019-04-09 | $22.28 | $22.32 | $22.01 | $22.14 | $21.07 | 404,373 |
| 2019-04-08 | $22.53 | $22.53 | $22.21 | $22.22 | $21.15 | 386,422 |
| 2019-04-05 | $22.23 | $22.57 | $22.18 | $22.57 | $21.48 | 705,054 |
| 2019-04-04 | $22.35 | $22.46 | $22.10 | $22.32 | $21.24 | 384,065 |
| 2019-04-03 | $22.19 | $22.50 | $22.10 | $22.31 | $21.23 | 454,860 |
| 2019-04-02 | $21.95 | $22.18 | $21.79 | $22.16 | $21.09 | 569,382 |
| 2019-04-01 | $22.00 | $22.02 | $21.83 | $21.93 | $20.87 | 757,329 |
| 2019-03-29 | $21.94 | $22.02 | $21.84 | $22.00 | $20.94 | 740,978 |
| 2019-03-28 | $21.97 | $22.12 | $21.78 | $21.87 | $20.82 | 662,284 |
| 2019-03-27 | $22.29 | $22.40 | $22.15 | $22.34 | $20.86 | 509,877 |
| 2019-03-26 | $22.14 | $22.30 | $22.11 | $22.27 | $20.79 | 476,518 |
| 2019-03-25 | $21.81 | $22.11 | $21.63 | $22.08 | $20.62 | 518,666 |
| 2019-03-22 | $22.01 | $22.05 | $21.78 | $21.82 | $20.37 | 728,436 |
| 2019-03-21 | $21.88 | $22.14 | $21.85 | $21.96 | $20.51 | 719,244 |
| 2019-03-20 | $21.86 | $22.12 | $21.51 | $21.82 | $20.37 | 674,496 |
| 2019-03-19 | $21.76 | $21.94 | $21.66 | $21.77 | $20.33 | 642,203 |
| 2019-03-18 | $21.95 | $22.18 | $21.67 | $21.77 | $20.33 | 893,159 |
| 2019-03-15 | $21.80 | $22.09 | $21.72 | $21.91 | $20.46 | 1,252,164 |
| 2019-03-14 | $21.89 | $22.09 | $21.69 | $21.70 | $20.26 | 586,542 |
| 2019-03-13 | $21.73 | $22.06 | $21.63 | $21.87 | $20.42 | 1,245,988 |
| 2019-03-12 | $21.22 | $21.77 | $21.14 | $21.75 | $20.31 | 936,779 |
| 2019-03-11 | $20.75 | $21.21 | $20.67 | $21.19 | $19.79 | 860,996 |
| 2019-03-08 | $20.34 | $20.70 | $20.28 | $20.69 | $19.32 | 514,950 |
| 2019-03-07 | $20.71 | $20.79 | $20.25 | $20.30 | $18.96 | 578,203 |
| 2019-03-06 | $20.79 | $20.89 | $20.50 | $20.64 | $19.27 | 747,977 |
| 2019-03-05 | $20.21 | $20.84 | $20.06 | $20.75 | $19.38 | 836,409 |
| 2019-03-04 | $19.90 | $20.49 | $19.69 | $20.22 | $18.88 | 1,406,115 |
| 2019-03-01 | $20.26 | $20.35 | $19.19 | $19.72 | $18.41 | 2,487,108 |
| 2019-02-28 | $20.66 | $20.89 | $20.44 | $20.86 | $19.48 | 755,157 |
| 2019-02-27 | $20.76 | $20.80 | $20.52 | $20.62 | $19.25 | 665,188 |
| 2019-02-26 | $21.07 | $21.16 | $20.77 | $20.80 | $19.42 | 783,414 |
| 2019-02-25 | $21.19 | $21.20 | $20.98 | $21.05 | $19.66 | 854,870 |
| 2019-02-22 | $21.20 | $21.34 | $21.03 | $21.13 | $19.73 | 1,080,388 |
| 2019-02-21 | $20.99 | $21.34 | $20.92 | $21.12 | $19.72 | 865,288 |
| 2019-02-20 | $21.06 | $21.12 | $20.93 | $21.04 | $19.65 | 760,277 |
| 2019-02-19 | $20.96 | $21.19 | $20.87 | $21.08 | $19.68 | 1,085,555 |
| 2019-02-15 | $20.97 | $21.20 | $20.92 | $20.99 | $19.60 | 575,223 |
| 2019-02-14 | $20.59 | $21.03 | $20.44 | $20.90 | $19.52 | 883,838 |
| 2019-02-13 | $21.00 | $21.00 | $20.40 | $20.56 | $19.20 | 934,790 |
| 2019-02-12 | $21.21 | $21.35 | $20.99 | $21.01 | $19.62 | 415,104 |
| 2019-02-11 | $21.06 | $21.23 | $21.02 | $21.15 | $19.75 | 1,301,095 |
| 2019-02-08 | $21.16 | $21.30 | $21.07 | $21.23 | $19.82 | 508,043 |
| 2019-02-07 | $20.89 | $21.22 | $20.68 | $21.20 | $19.80 | 605,327 |
| 2019-02-06 | $20.95 | $21.11 | $20.80 | $20.90 | $19.52 | 464,014 |
| 2019-02-05 | $21.06 | $21.13 | $20.81 | $20.93 | $19.54 | 586,449 |
| 2019-02-04 | $20.71 | $21.17 | $20.69 | $21.06 | $19.67 | 787,800 |
| 2019-02-01 | $21.14 | $21.30 | $20.97 | $21.22 | $19.81 | 984,234 |
| 2019-01-31 | $20.88 | $21.31 | $20.85 | $21.28 | $19.87 | 601,163 |
| 2019-01-30 | $21.28 | $21.28 | $20.74 | $20.94 | $19.55 | 550,811 |
| 2019-01-29 | $21.01 | $21.22 | $20.94 | $21.04 | $19.65 | 773,083 |
| 2019-01-28 | $20.52 | $21.24 | $20.51 | $21.07 | $19.67 | 1,452,509 |
| 2019-01-25 | $20.83 | $21.17 | $20.65 | $20.68 | $19.31 | 693,772 |
| 2019-01-24 | $20.44 | $20.85 | $20.35 | $20.83 | $19.45 | 592,936 |
| 2019-01-23 | $20.09 | $20.43 | $19.95 | $20.41 | $19.06 | 998,237 |
| 2019-01-22 | $19.80 | $20.14 | $19.72 | $20.05 | $18.72 | 1,614,343 |
| 2019-01-18 | $20.34 | $20.43 | $19.88 | $20.06 | $18.73 | 1,407,209 |
| 2019-01-17 | $20.28 | $20.48 | $20.23 | $20.24 | $18.90 | 653,783 |
| 2019-01-16 | $19.74 | $20.35 | $19.60 | $20.28 | $18.94 | 704,921 |
| 2019-01-15 | $19.61 | $19.85 | $19.44 | $19.75 | $18.44 | 702,786 |
| 2019-01-14 | $20.01 | $20.14 | $19.20 | $19.50 | $18.21 | 1,974,254 |
| 2019-01-11 | $20.23 | $20.45 | $19.99 | $20.23 | $18.89 | 584,486 |
| 2019-01-10 | $19.65 | $20.44 | $19.53 | $20.24 | $18.90 | 799,371 |
| 2019-01-09 | $19.85 | $19.86 | $19.41 | $19.65 | $18.35 | 2,223,426 |
| 2019-01-08 | $19.80 | $19.97 | $19.41 | $19.78 | $18.47 | 1,983,209 |
| 2019-01-07 | $19.57 | $19.94 | $19.22 | $19.78 | $18.47 | 1,085,151 |
| 2019-01-04 | $18.72 | $19.58 | $18.67 | $19.52 | $18.23 | 1,428,398 |
| 2019-01-03 | $18.59 | $18.82 | $18.36 | $18.61 | $17.38 | 710,024 |
| 2019-01-02 | $18.40 | $18.83 | $18.14 | $18.65 | $17.41 | 866,254 |
| 2018-12-31 | $18.61 | $18.62 | $18.27 | $18.62 | $17.39 | 630,818 |
| 2018-12-28 | $18.36 | $18.63 | $18.18 | $18.34 | $17.13 | 922,381 |
| 2018-12-27 | $19.08 | $19.08 | $18.16 | $18.79 | $17.15 | 910,749 |
| 2018-12-26 | $17.72 | $18.69 | $17.60 | $18.66 | $17.03 | 891,682 |
| 2018-12-24 | $18.22 | $18.35 | $17.52 | $17.52 | $15.99 | 1,002,235 |
| 2018-12-21 | $18.70 | $18.88 | $17.98 | $18.29 | $16.69 | 2,183,899 |
| 2018-12-20 | $18.65 | $18.90 | $18.14 | $18.78 | $17.14 | 2,051,149 |
| 2018-12-19 | $18.83 | $19.32 | $18.51 | $18.76 | $17.12 | 2,431,880 |
| 2018-12-18 | $19.41 | $19.73 | $18.73 | $18.82 | $17.18 | 1,799,796 |
| 2018-12-17 | $20.75 | $20.90 | $19.31 | $19.48 | $17.78 | 1,606,290 |
| 2018-12-14 | $20.89 | $21.22 | $20.68 | $20.85 | $19.03 | 676,439 |
| 2018-12-13 | $21.01 | $21.25 | $20.89 | $20.91 | $19.09 | 785,649 |
| 2018-12-12 | $21.19 | $21.39 | $20.93 | $21.00 | $19.17 | 833,192 |
| 2018-12-11 | $21.48 | $21.54 | $21.00 | $21.10 | $19.26 | 771,419 |
| 2018-12-10 | $21.01 | $21.40 | $20.90 | $21.29 | $19.43 | 614,312 |
| 2018-12-07 | $21.18 | $21.50 | $21.05 | $21.15 | $19.30 | 1,086,813 |
| 2018-12-06 | $20.73 | $21.25 | $20.35 | $21.21 | $19.36 | 916,944 |
| 2018-12-04 | $20.96 | $21.47 | $20.72 | $20.78 | $18.97 | 1,038,141 |
| 2018-12-03 | $20.82 | $21.18 | $20.59 | $20.99 | $19.16 | 1,090,506 |
| 2018-11-30 | $20.95 | $21.14 | $20.62 | $20.69 | $18.89 | 1,090,234 |
| 2018-11-29 | $21.12 | $21.40 | $20.87 | $21.00 | $19.17 | 2,000,718 |
| 2018-11-28 | $20.87 | $21.26 | $20.61 | $20.98 | $19.15 | 1,082,780 |
| 2018-11-27 | $20.33 | $20.91 | $20.33 | $20.84 | $19.02 | 666,709 |
| 2018-11-26 | $20.35 | $21.07 | $20.20 | $20.97 | $19.14 | 1,152,665 |
| 2018-11-23 | $20.06 | $20.55 | $19.95 | $20.35 | $18.57 | 561,630 |
| 2018-11-21 | $20.03 | $20.43 | $19.86 | $20.22 | $18.46 | 571,147 |
| 2018-11-20 | $20.32 | $20.32 | $19.79 | $20.00 | $18.26 | 903,825 |
| 2018-11-19 | $20.14 | $20.54 | $19.99 | $20.28 | $18.51 | 935,107 |
| 2018-11-16 | $19.57 | $20.23 | $19.57 | $20.22 | $18.46 | 1,165,060 |
| 2018-11-15 | $19.29 | $19.55 | $19.01 | $19.55 | $17.84 | 1,123,633 |
| 2018-11-14 | $20.38 | $20.58 | $19.18 | $19.29 | $17.61 | 1,505,358 |
| 2018-11-13 | $20.20 | $20.76 | $20.18 | $20.47 | $18.68 | 2,821,547 |
| 2018-11-12 | $20.40 | $20.60 | $20.07 | $20.10 | $18.35 | 1,052,723 |
| 2018-11-09 | $20.50 | $20.64 | $20.21 | $20.55 | $18.76 | 1,023,879 |
| 2018-11-08 | $20.92 | $20.99 | $20.45 | $20.59 | $18.79 | 1,170,687 |
| 2018-11-07 | $20.34 | $20.89 | $20.10 | $20.86 | $19.04 | 2,428,755 |
| 2018-11-06 | $19.75 | $20.56 | $19.57 | $20.21 | $18.45 | 2,831,287 |
| 2018-11-05 | $18.10 | $19.90 | $18.02 | $19.65 | $17.94 | 2,589,767 |
| 2018-11-02 | $18.56 | $18.65 | $18.28 | $18.59 | $16.97 | 2,182,308 |
| 2018-11-01 | $18.06 | $18.55 | $17.95 | $18.31 | $16.71 | 1,336,083 |
| 2018-10-31 | $18.15 | $18.28 | $17.76 | $17.92 | $16.36 | 939,782 |
| 2018-10-30 | $17.56 | $18.01 | $17.52 | $18.01 | $16.44 | 1,521,933 |
| 2018-10-29 | $17.31 | $17.74 | $17.31 | $17.51 | $15.98 | 841,481 |
| 2018-10-26 | $17.85 | $18.01 | $17.23 | $17.30 | $15.79 | 1,069,856 |
| 2018-10-25 | $17.69 | $17.97 | $17.61 | $17.90 | $16.34 | 761,543 |
| 2018-10-24 | $17.75 | $18.05 | $17.67 | $17.68 | $16.14 | 918,725 |
| 2018-10-23 | $18.56 | $18.76 | $17.51 | $17.74 | $16.19 | 1,856,643 |
| 2018-10-22 | $18.97 | $19.01 | $18.80 | $18.94 | $17.29 | 507,445 |
| 2018-10-19 | $18.83 | $19.10 | $18.75 | $18.93 | $17.28 | 660,957 |
| 2018-10-18 | $18.76 | $18.91 | $18.61 | $18.87 | $17.22 | 502,160 |
| 2018-10-17 | $18.88 | $19.00 | $18.54 | $18.74 | $17.11 | 480,320 |
| 2018-10-16 | $18.58 | $18.99 | $18.43 | $18.87 | $17.22 | 619,818 |
| 2018-10-15 | $18.37 | $18.52 | $18.18 | $18.48 | $16.87 | 717,873 |
| 2018-10-12 | $17.97 | $18.46 | $17.82 | $18.31 | $16.71 | 1,382,652 |
| 2018-10-11 | $17.58 | $18.09 | $17.41 | $17.78 | $16.23 | 1,269,882 |
| 2018-10-10 | $18.03 | $18.11 | $17.60 | $17.60 | $16.06 | 1,358,367 |
| 2018-10-09 | $18.90 | $18.95 | $18.10 | $18.12 | $16.54 | 1,436,124 |
| 2018-10-08 | $18.90 | $18.98 | $18.70 | $18.90 | $17.25 | 683,452 |
| 2018-10-05 | $19.13 | $19.32 | $18.69 | $18.90 | $17.25 | 1,363,767 |
| 2018-10-04 | $20.17 | $20.18 | $19.02 | $19.11 | $17.44 | 1,510,582 |
| 2018-10-03 | $20.06 | $20.31 | $19.96 | $20.23 | $18.47 | 1,223,939 |
| 2018-10-02 | $19.64 | $20.08 | $19.58 | $20.04 | $18.29 | 1,132,477 |
| 2018-10-01 | $19.92 | $19.93 | $19.61 | $19.68 | $17.96 | 761,111 |
| 2018-09-28 | $19.68 | $19.97 | $19.67 | $19.87 | $18.14 | 591,809 |
| 2018-09-27 | $19.36 | $19.93 | $19.10 | $19.65 | $17.94 | 923,154 |
| 2018-09-26 | $19.88 | $19.99 | $19.57 | $19.61 | $17.52 | 922,237 |
| 2018-09-25 | $20.33 | $20.41 | $19.69 | $19.79 | $17.68 | 1,076,937 |
| 2018-09-24 | $20.62 | $20.95 | $20.17 | $20.28 | $18.12 | 1,126,695 |
| 2018-09-21 | $20.52 | $20.75 | $20.38 | $20.58 | $18.39 | 1,335,450 |
| 2018-09-20 | $20.62 | $20.73 | $20.36 | $20.48 | $18.30 | 951,018 |
| 2018-09-19 | $20.75 | $20.89 | $20.36 | $20.45 | $18.27 | 912,353 |
| 2018-09-18 | $20.42 | $20.92 | $20.42 | $20.73 | $18.52 | 1,342,652 |
| 2018-09-17 | $20.18 | $20.46 | $20.05 | $20.45 | $18.27 | 1,387,279 |
| 2018-09-14 | $20.49 | $20.50 | $19.80 | $19.99 | $17.86 | 752,246 |
| 2018-09-13 | $20.29 | $20.51 | $20.16 | $20.48 | $18.30 | 685,425 |
| 2018-09-12 | $20.11 | $20.36 | $20.10 | $20.26 | $18.10 | 591,718 |
| 2018-09-11 | $19.72 | $20.14 | $19.71 | $20.11 | $17.97 | 560,177 |
| 2018-09-10 | $19.72 | $19.95 | $19.59 | $19.64 | $17.55 | 730,127 |
| 2018-09-07 | $20.15 | $20.15 | $19.50 | $19.60 | $17.51 | 834,969 |
| 2018-09-06 | $20.23 | $20.34 | $19.95 | $20.16 | $18.01 | 713,833 |
| 2018-09-05 | $20.14 | $20.18 | $19.59 | $20.16 | $18.01 | 1,045,700 |
| 2018-09-04 | $20.35 | $20.46 | $20.04 | $20.15 | $18.01 | 964,735 |
| 2018-08-31 | $20.47 | $20.67 | $20.29 | $20.38 | $18.21 | 749,708 |
| 2018-08-30 | $20.47 | $20.64 | $20.37 | $20.47 | $18.29 | 736,361 |
| 2018-08-29 | $20.34 | $20.44 | $20.23 | $20.43 | $18.26 | 624,154 |
| 2018-08-28 | $20.47 | $20.65 | $20.30 | $20.32 | $18.16 | 697,870 |
| 2018-08-27 | $20.17 | $20.45 | $20.07 | $20.39 | $18.22 | 730,493 |
| 2018-08-24 | $20.03 | $20.15 | $19.88 | $20.14 | $18.00 | 496,330 |
| 2018-08-23 | $20.11 | $20.16 | $19.92 | $19.97 | $17.84 | 506,808 |
| 2018-08-22 | $20.51 | $20.55 | $20.07 | $20.11 | $17.97 | 691,243 |
| 2018-08-21 | $20.66 | $20.86 | $20.55 | $20.56 | $18.37 | 1,039,832 |
| 2018-08-20 | $20.09 | $20.73 | $20.08 | $20.67 | $18.47 | 1,422,171 |
| 2018-08-17 | $19.84 | $20.09 | $19.59 | $20.08 | $17.94 | 1,329,188 |
| 2018-08-16 | $19.51 | $19.96 | $19.45 | $19.91 | $17.79 | 1,212,751 |
| 2018-08-15 | $19.18 | $19.66 | $19.18 | $19.48 | $17.41 | 2,555,495 |
| 2018-08-14 | $18.81 | $19.38 | $18.76 | $19.18 | $17.14 | 1,178,541 |
| 2018-08-13 | $18.85 | $19.12 | $18.73 | $18.76 | $16.76 | 1,430,288 |
| 2018-08-10 | $18.60 | $19.11 | $18.57 | $18.77 | $16.77 | 2,039,950 |
| 2018-08-09 | $18.69 | $18.77 | $17.46 | $18.62 | $16.64 | 3,725,568 |
| 2018-08-08 | $18.47 | $18.58 | $17.96 | $18.09 | $16.16 | 2,094,820 |
| 2018-08-07 | $18.44 | $18.53 | $18.24 | $18.43 | $16.47 | 829,923 |
| 2018-08-06 | $18.30 | $18.54 | $18.26 | $18.47 | $16.50 | 934,081 |
| 2018-08-03 | $18.36 | $18.47 | $18.21 | $18.30 | $16.35 | 669,268 |
| 2018-08-02 | $18.45 | $18.57 | $18.34 | $18.42 | $16.46 | 812,440 |
| 2018-08-01 | $18.57 | $18.74 | $18.10 | $18.41 | $16.45 | 1,196,222 |
| 2018-07-31 | $18.68 | $18.86 | $18.50 | $18.57 | $16.59 | 1,170,203 |
| 2018-07-30 | $18.57 | $18.74 | $18.42 | $18.67 | $16.68 | 1,205,177 |
| 2018-07-27 | $18.32 | $18.77 | $18.32 | $18.42 | $16.46 | 1,569,134 |
| 2018-07-26 | $18.04 | $18.42 | $18.04 | $18.36 | $16.41 | 1,258,992 |
| 2018-07-25 | $17.91 | $18.03 | $17.85 | $18.01 | $16.09 | 969,973 |
| 2018-07-24 | $18.01 | $18.14 | $17.71 | $17.88 | $15.98 | 906,245 |
| 2018-07-23 | $17.90 | $18.04 | $17.74 | $17.80 | $15.91 | 1,303,404 |
| 2018-07-20 | $18.00 | $18.11 | $17.49 | $17.49 | $15.63 | 1,624,340 |
| 2018-07-19 | $17.87 | $18.08 | $17.85 | $17.96 | $16.05 | 1,313,216 |
| 2018-07-18 | $17.89 | $17.89 | $17.64 | $17.79 | $15.90 | 1,003,363 |
| 2018-07-17 | $17.18 | $17.98 | $17.18 | $17.81 | $15.91 | 1,636,452 |
| 2018-07-16 | $17.66 | $18.07 | $17.08 | $17.96 | $16.05 | 5,857,401 |
| 2018-07-13 | $18.00 | $18.14 | $16.81 | $17.09 | $15.27 | 7,669,337 |
| 2018-07-12 | $19.35 | $19.38 | $18.47 | $18.65 | $16.67 | 1,234,938 |
| 2018-07-11 | $19.07 | $19.39 | $19.05 | $19.33 | $17.27 | 656,207 |
| 2018-07-10 | $19.00 | $19.11 | $18.91 | $19.05 | $17.02 | 762,142 |
| 2018-07-09 | $19.09 | $19.22 | $18.94 | $18.97 | $16.95 | 538,893 |
| 2018-07-06 | $19.30 | $19.30 | $18.97 | $19.10 | $17.07 | 528,134 |
| 2018-07-05 | $18.63 | $18.96 | $18.55 | $18.95 | $16.93 | 489,130 |
| 2018-07-03 | $18.68 | $18.75 | $18.58 | $18.59 | $16.61 | 288,481 |
| 2018-07-02 | $18.70 | $18.78 | $18.42 | $18.60 | $16.62 | 483,440 |
| 2018-06-29 | $18.66 | $18.89 | $18.53 | $18.75 | $16.75 | 637,711 |
| 2018-06-28 | $18.69 | $18.78 | $18.35 | $18.56 | $16.58 | 813,068 |
| 2018-06-27 | $19.20 | $19.25 | $18.96 | $19.02 | $16.62 | 698,463 |
| 2018-06-26 | $19.50 | $19.50 | $19.15 | $19.21 | $16.78 | 995,080 |
| 2018-06-25 | $19.05 | $19.44 | $18.96 | $19.39 | $16.94 | 694,999 |
| 2018-06-22 | $18.92 | $19.15 | $18.87 | $19.04 | $16.64 | 1,472,567 |
| 2018-06-21 | $19.14 | $19.25 | $18.77 | $18.82 | $16.44 | 756,474 |
| 2018-06-20 | $19.51 | $19.51 | $19.13 | $19.14 | $16.72 | 641,648 |
| 2018-06-19 | $19.04 | $19.47 | $19.04 | $19.47 | $17.01 | 988,605 |
| 2018-06-18 | $19.34 | $19.60 | $19.05 | $19.19 | $16.77 | 960,331 |
| 2018-06-15 | $19.04 | $19.36 | $18.90 | $19.35 | $16.91 | 1,279,150 |
| 2018-06-14 | $18.84 | $19.05 | $18.82 | $19.04 | $16.64 | 1,005,791 |
| 2018-06-13 | $18.70 | $18.87 | $18.52 | $18.78 | $16.41 | 853,043 |
| 2018-06-12 | $18.14 | $18.70 | $18.14 | $18.70 | $16.34 | 770,560 |
| 2018-06-11 | $18.35 | $18.39 | $17.99 | $18.08 | $15.80 | 726,753 |
| 2018-06-08 | $18.36 | $18.45 | $18.17 | $18.26 | $15.95 | 584,480 |
| 2018-06-07 | $18.20 | $18.48 | $18.07 | $18.35 | $16.03 | 728,958 |
| 2018-06-06 | $18.50 | $18.50 | $18.01 | $18.14 | $15.85 | 1,052,870 |
| 2018-06-05 | $18.58 | $18.70 | $18.42 | $18.46 | $16.13 | 938,206 |
| 2018-06-04 | $18.46 | $18.68 | $18.33 | $18.51 | $16.17 | 655,396 |
| 2018-06-01 | $18.64 | $18.70 | $18.40 | $18.44 | $16.11 | 679,257 |
| 2018-05-31 | $18.60 | $18.71 | $18.52 | $18.58 | $16.23 | 588,304 |
| 2018-05-30 | $18.54 | $18.79 | $18.48 | $18.60 | $16.25 | 678,100 |
| 2018-05-29 | $18.15 | $18.61 | $18.11 | $18.54 | $16.20 | 796,923 |
| 2018-05-25 | $18.11 | $18.54 | $18.05 | $18.40 | $16.08 | 785,710 |
| 2018-05-24 | $18.08 | $18.34 | $18.06 | $18.15 | $15.86 | 676,281 |
| 2018-05-23 | $17.81 | $18.08 | $17.81 | $18.08 | $15.80 | 652,112 |
| 2018-05-22 | $17.71 | $18.06 | $17.70 | $17.86 | $15.60 | 769,689 |
| 2018-05-21 | $17.70 | $17.79 | $17.50 | $17.65 | $15.42 | 2,192,309 |
| 2018-05-18 | $17.53 | $17.63 | $17.36 | $17.59 | $15.37 | 755,774 |
| 2018-05-17 | $18.07 | $18.10 | $17.39 | $17.45 | $15.25 | 1,453,107 |
| 2018-05-16 | $18.24 | $18.40 | $18.05 | $18.12 | $15.83 | 592,319 |
| 2018-05-15 | $18.24 | $18.24 | $17.78 | $18.21 | $15.91 | 867,463 |
| 2018-05-14 | $18.26 | $18.53 | $18.21 | $18.24 | $15.94 | 721,012 |
| 2018-05-11 | $18.62 | $18.71 | $18.11 | $18.26 | $15.95 | 921,656 |
| 2018-05-10 | $18.24 | $19.05 | $18.04 | $18.59 | $16.24 | 2,717,016 |
| 2018-05-09 | $18.03 | $18.13 | $17.89 | $17.89 | $15.63 | 925,442 |
| 2018-05-08 | $18.19 | $18.21 | $17.91 | $17.98 | $15.71 | 612,312 |
| 2018-05-07 | $18.01 | $18.28 | $18.00 | $18.17 | $15.88 | 596,737 |
| 2018-05-04 | $17.86 | $18.28 | $17.86 | $17.93 | $15.67 | 731,837 |
| 2018-05-03 | $18.16 | $18.24 | $17.76 | $17.86 | $15.60 | 881,429 |
| 2018-05-02 | $18.08 | $18.34 | $18.03 | $18.22 | $15.92 | 498,255 |
| 2018-05-01 | $18.14 | $18.33 | $17.92 | $18.14 | $15.85 | 627,439 |
| 2018-04-30 | $18.20 | $18.29 | $17.92 | $18.18 | $15.88 | 811,865 |
| 2018-04-27 | $18.32 | $18.33 | $18.10 | $18.17 | $15.88 | 661,932 |
| 2018-04-26 | $18.00 | $18.26 | $17.90 | $18.23 | $15.93 | 680,080 |
| 2018-04-25 | $17.71 | $17.97 | $17.70 | $17.91 | $15.65 | 523,829 |
| 2018-04-24 | $17.95 | $17.95 | $17.74 | $17.87 | $15.61 | 739,191 |
| 2018-04-23 | $17.96 | $17.97 | $17.66 | $17.89 | $15.63 | 687,330 |
| 2018-04-20 | $17.76 | $17.93 | $17.58 | $17.90 | $15.64 | 835,656 |
| 2018-04-19 | $17.75 | $17.91 | $17.65 | $17.73 | $15.49 | 939,644 |
| 2018-04-18 | $17.78 | $18.07 | $17.78 | $17.81 | $15.56 | 589,049 |
| 2018-04-17 | $17.62 | $17.87 | $17.56 | $17.78 | $15.53 | 647,441 |
| 2018-04-16 | $17.54 | $17.61 | $17.40 | $17.59 | $15.37 | 1,040,320 |
| 2018-04-13 | $17.63 | $17.74 | $17.36 | $17.41 | $15.21 | 887,202 |
| 2018-04-12 | $17.80 | $17.93 | $17.53 | $17.57 | $15.35 | 577,045 |
| 2018-04-11 | $17.66 | $17.85 | $17.64 | $17.73 | $15.49 | 461,656 |
| 2018-04-10 | $17.83 | $17.87 | $17.53 | $17.69 | $15.46 | 696,365 |
| 2018-04-09 | $17.30 | $17.76 | $17.18 | $17.65 | $15.42 | 914,804 |
| 2018-04-06 | $17.56 | $17.75 | $17.08 | $17.16 | $14.99 | 859,272 |
| 2018-04-05 | $17.41 | $17.75 | $17.22 | $17.57 | $15.35 | 826,409 |
| 2018-04-04 | $16.98 | $17.52 | $16.88 | $17.37 | $15.18 | 969,426 |
| 2018-04-03 | $17.21 | $17.40 | $16.78 | $17.08 | $14.92 | 1,284,178 |
| 2018-04-02 | $17.29 | $17.52 | $16.98 | $17.12 | $14.96 | 926,933 |
| 2018-03-29 | $17.48 | $17.65 | $17.25 | $17.29 | $15.11 | 960,087 |
| 2018-03-28 | $17.64 | $17.72 | $17.35 | $17.48 | $15.27 | 1,079,359 |
| 2018-03-27 | $18.35 | $18.35 | $17.97 | $18.01 | $15.36 | 1,303,747 |
| 2018-03-26 | $18.14 | $18.29 | $18.02 | $18.27 | $15.59 | 1,196,653 |
| 2018-03-23 | $18.15 | $18.69 | $17.96 | $17.97 | $15.33 | 1,398,834 |
| 2018-03-22 | $18.16 | $18.53 | $18.12 | $18.15 | $15.48 | 1,444,455 |
| 2018-03-21 | $18.29 | $18.42 | $18.14 | $18.20 | $15.53 | 1,289,450 |
| 2018-03-20 | $18.26 | $18.40 | $18.11 | $18.26 | $15.58 | 1,038,435 |
| 2018-03-19 | $18.21 | $18.41 | $18.18 | $18.30 | $15.61 | 1,449,917 |
| 2018-03-16 | $18.24 | $18.39 | $17.93 | $18.20 | $15.53 | 1,241,787 |
| 2018-03-15 | $18.60 | $18.84 | $18.22 | $18.29 | $15.60 | 985,516 |
| 2018-03-14 | $18.50 | $18.71 | $18.32 | $18.55 | $15.83 | 739,952 |
| 2018-03-13 | $18.43 | $18.82 | $18.34 | $18.48 | $15.77 | 1,208,685 |
| 2018-03-12 | $18.00 | $18.59 | $18.00 | $18.37 | $15.67 | 1,111,260 |
| 2018-03-09 | $17.80 | $17.96 | $17.64 | $17.94 | $15.30 | 744,330 |
| 2018-03-08 | $17.59 | $17.83 | $17.47 | $17.69 | $15.09 | 1,708,431 |
| 2018-03-07 | $17.04 | $17.46 | $17.01 | $17.44 | $14.88 | 1,538,562 |
| 2018-03-06 | $17.22 | $17.49 | $16.95 | $17.05 | $14.55 | 1,058,999 |
| 2018-03-05 | $17.00 | $17.25 | $16.86 | $17.19 | $14.66 | 1,459,591 |
| 2018-03-02 | $17.19 | $17.19 | $16.58 | $16.95 | $14.46 | 1,975,525 |
| 2018-03-01 | $18.15 | $18.29 | $17.04 | $17.04 | $14.54 | 2,605,006 |
| 2018-02-28 | $19.09 | $19.12 | $18.57 | $18.57 | $15.84 | 1,168,878 |
| 2018-02-27 | $18.95 | $19.39 | $18.85 | $19.06 | $16.26 | 1,352,946 |
| 2018-02-26 | $18.95 | $19.00 | $18.61 | $18.84 | $16.07 | 1,213,477 |
| 2018-02-23 | $18.92 | $19.15 | $18.77 | $18.91 | $16.13 | 880,473 |
| 2018-02-22 | $18.80 | $19.11 | $18.77 | $18.83 | $16.06 | 676,027 |
| 2018-02-21 | $18.79 | $19.14 | $18.75 | $18.79 | $16.03 | 660,923 |
| 2018-02-20 | $19.28 | $19.38 | $18.72 | $18.83 | $16.06 | 719,120 |
| 2018-02-16 | $19.10 | $19.46 | $19.10 | $19.28 | $16.45 | 727,036 |
| 2018-02-15 | $18.70 | $19.18 | $18.57 | $19.11 | $16.30 | 810,888 |
| 2018-02-14 | $18.33 | $18.66 | $18.15 | $18.57 | $15.84 | 912,485 |
| 2018-02-13 | $18.94 | $19.07 | $18.23 | $18.48 | $15.77 | 2,783,603 |
| 2018-02-12 | $18.77 | $19.29 | $18.66 | $19.03 | $16.23 | 1,124,336 |
| 2018-02-09 | $18.47 | $18.85 | $18.20 | $18.74 | $15.99 | 966,843 |
| 2018-02-08 | $18.72 | $18.99 | $18.40 | $18.41 | $15.71 | 885,063 |
| 2018-02-07 | $19.00 | $19.32 | $18.70 | $18.71 | $15.96 | 1,168,239 |
| 2018-02-06 | $19.29 | $19.48 | $18.52 | $19.04 | $16.24 | 2,089,630 |
| 2018-02-05 | $20.34 | $20.35 | $19.50 | $19.52 | $16.65 | 1,118,081 |
| 2018-02-02 | $20.47 | $20.61 | $20.15 | $20.40 | $17.40 | 766,545 |
| 2018-02-01 | $20.58 | $20.61 | $20.12 | $20.47 | $17.46 | 1,137,582 |
| 2018-01-31 | $20.74 | $20.84 | $20.50 | $20.62 | $17.59 | 882,922 |
| 2018-01-30 | $20.83 | $20.91 | $20.45 | $20.63 | $17.60 | 906,369 |
| 2018-01-29 | $21.45 | $21.45 | $20.95 | $20.97 | $17.89 | 966,996 |
| 2018-01-26 | $21.67 | $21.67 | $21.36 | $21.42 | $18.27 | 480,308 |
| 2018-01-25 | $21.53 | $21.71 | $21.49 | $21.65 | $18.47 | 467,051 |
| 2018-01-24 | $21.89 | $21.90 | $21.49 | $21.58 | $18.41 | 765,148 |
| 2018-01-23 | $21.75 | $21.94 | $21.64 | $21.89 | $18.67 | 839,193 |
| 2018-01-22 | $21.37 | $21.65 | $21.25 | $21.63 | $18.45 | 732,283 |
| 2018-01-19 | $21.23 | $21.45 | $21.17 | $21.38 | $18.24 | 715,122 |
| 2018-01-18 | $21.09 | $21.42 | $21.00 | $21.17 | $18.06 | 777,061 |
| 2018-01-17 | $21.21 | $21.35 | $21.08 | $21.13 | $18.03 | 729,303 |
| 2018-01-16 | $21.81 | $21.81 | $21.00 | $21.15 | $18.04 | 900,363 |
| 2018-01-12 | $21.42 | $21.55 | $21.15 | $21.50 | $18.34 | 651,339 |
| 2018-01-11 | $21.33 | $21.60 | $21.32 | $21.41 | $18.27 | 582,982 |
| 2018-01-10 | $21.49 | $21.69 | $21.30 | $21.34 | $18.21 | 721,612 |
| 2018-01-09 | $21.65 | $21.65 | $21.34 | $21.45 | $18.30 | 539,051 |
| 2018-01-08 | $21.51 | $21.74 | $21.25 | $21.63 | $18.45 | 619,434 |
| 2018-01-05 | $21.67 | $21.76 | $21.33 | $21.44 | $18.29 | 621,581 |
| 2018-01-04 | $21.67 | $21.84 | $21.51 | $21.55 | $18.38 | 872,186 |
| 2018-01-03 | $21.84 | $21.97 | $21.48 | $21.54 | $18.38 | 709,854 |
| 2018-01-02 | $21.69 | $21.79 | $21.45 | $21.79 | $18.59 | 745,924 |
| 2017-12-29 | $21.67 | $21.82 | $21.46 | $21.49 | $18.33 | 729,490 |
| 2017-12-28 | $21.70 | $21.85 | $21.17 | $21.58 | $18.41 | 1,106,174 |
| 2017-12-27 | $21.78 | $22.18 | $21.75 | $22.05 | $18.45 | 846,241 |
| 2017-12-26 | $21.72 | $21.90 | $21.51 | $21.78 | $18.22 | 788,870 |
| 2017-12-22 | $21.60 | $21.91 | $21.60 | $21.79 | $18.23 | 1,012,425 |
| 2017-12-21 | $21.82 | $21.91 | $21.58 | $21.60 | $18.07 | 672,093 |
| 2017-12-20 | $21.60 | $21.86 | $21.56 | $21.75 | $18.20 | 911,711 |
| 2017-12-19 | $21.49 | $22.03 | $21.48 | $21.58 | $18.06 | 1,212,606 |
| 2017-12-18 | $21.59 | $21.79 | $21.50 | $21.50 | $17.99 | 978,506 |
| 2017-12-15 | $21.91 | $22.10 | $21.10 | $21.56 | $18.04 | 2,613,313 |
| 2017-12-14 | $21.54 | $22.10 | $21.54 | $21.85 | $18.28 | 1,360,276 |
| 2017-12-13 | $21.15 | $21.46 | $21.00 | $21.41 | $17.91 | 1,341,438 |
| 2017-12-12 | $21.21 | $21.35 | $21.03 | $21.06 | $17.62 | 1,557,488 |
| 2017-12-11 | $21.48 | $21.67 | $21.28 | $21.41 | $17.91 | 637,344 |
| 2017-12-08 | $21.50 | $21.60 | $21.29 | $21.41 | $17.91 | 921,726 |
| 2017-12-07 | $21.12 | $21.33 | $21.00 | $21.33 | $17.85 | 739,915 |
| 2017-12-06 | $21.62 | $21.81 | $21.00 | $21.04 | $17.61 | 1,253,982 |
| 2017-12-05 | $21.11 | $21.34 | $21.01 | $21.14 | $17.69 | 1,010,941 |
| 2017-12-04 | $22.11 | $22.26 | $21.07 | $21.11 | $17.66 | 1,272,829 |
| 2017-12-01 | $22.60 | $22.66 | $21.77 | $21.92 | $18.34 | 1,265,595 |
| 2017-11-30 | $22.43 | $22.65 | $22.37 | $22.54 | $18.86 | 1,163,974 |
| 2017-11-29 | $22.50 | $22.79 | $22.23 | $22.31 | $18.67 | 864,968 |
| 2017-11-28 | $22.01 | $22.63 | $22.01 | $22.49 | $18.82 | 913,579 |
| 2017-11-27 | $22.20 | $22.40 | $21.95 | $22.00 | $18.41 | 526,436 |
| 2017-11-24 | $21.98 | $22.18 | $21.92 | $22.01 | $18.42 | 407,977 |
| 2017-11-22 | $21.75 | $22.18 | $21.74 | $21.76 | $18.21 | 825,536 |
| 2017-11-21 | $21.80 | $21.94 | $21.65 | $21.74 | $18.19 | 686,883 |
| 2017-11-20 | $22.11 | $22.26 | $21.75 | $21.76 | $18.21 | 814,935 |
| 2017-11-17 | $21.99 | $22.22 | $21.83 | $22.13 | $18.52 | 1,150,931 |
| 2017-11-16 | $21.43 | $21.99 | $21.42 | $21.99 | $18.40 | 1,233,964 |
| 2017-11-15 | $21.05 | $21.57 | $20.90 | $21.44 | $17.94 | 986,630 |
| 2017-11-14 | $20.75 | $21.38 | $20.60 | $21.10 | $17.66 | 1,130,619 |
| 2017-11-13 | $20.80 | $20.90 | $20.60 | $20.80 | $17.40 | 1,199,557 |
| 2017-11-10 | $21.32 | $21.66 | $20.88 | $20.91 | $17.50 | 1,435,134 |
| 2017-11-09 | $21.86 | $22.07 | $20.58 | $21.57 | $18.05 | 2,362,323 |
| 2017-11-08 | $22.25 | $22.39 | $22.14 | $22.29 | $18.65 | 1,014,956 |
| 2017-11-07 | $22.63 | $22.67 | $22.30 | $22.31 | $18.67 | 960,062 |
| 2017-11-06 | $22.83 | $23.03 | $22.57 | $22.63 | $18.94 | 491,580 |
| 2017-11-03 | $22.21 | $22.80 | $22.21 | $22.71 | $19.00 | 1,351,470 |
| 2017-11-02 | $23.16 | $23.39 | $22.09 | $22.14 | $18.53 | 1,650,011 |
| 2017-11-01 | $23.09 | $23.23 | $22.90 | $23.06 | $19.30 | 469,458 |
| 2017-10-31 | $22.96 | $23.14 | $22.71 | $23.07 | $19.30 | 728,814 |
| 2017-10-30 | $22.99 | $23.27 | $22.73 | $22.88 | $19.14 | 632,216 |
| 2017-10-27 | $22.86 | $23.16 | $22.65 | $23.04 | $19.28 | 1,378,282 |
| 2017-10-26 | $22.73 | $22.91 | $22.60 | $22.77 | $19.05 | 747,435 |
| 2017-10-25 | $23.48 | $23.48 | $22.52 | $22.67 | $18.97 | 1,184,623 |
| 2017-10-24 | $22.94 | $23.55 | $22.68 | $23.42 | $19.60 | 1,155,122 |
| 2017-10-23 | $23.75 | $23.82 | $22.87 | $23.03 | $19.27 | 1,847,953 |
| 2017-10-20 | $23.83 | $23.89 | $23.52 | $23.71 | $19.84 | 1,380,225 |
| 2017-10-19 | $23.42 | $24.04 | $23.29 | $23.68 | $19.81 | 4,949,909 |
| 2017-10-18 | $24.53 | $24.77 | $24.40 | $24.53 | $20.53 | 533,914 |
| 2017-10-17 | $24.19 | $24.66 | $24.10 | $24.53 | $20.53 | 576,427 |
| 2017-10-16 | $24.90 | $24.94 | $24.21 | $24.25 | $20.29 | 733,137 |
| 2017-10-13 | $24.54 | $24.79 | $24.49 | $24.70 | $20.67 | 636,148 |
| 2017-10-12 | $24.22 | $24.48 | $24.06 | $24.43 | $20.44 | 545,987 |
| 2017-10-11 | $24.57 | $24.72 | $24.10 | $24.23 | $20.27 | 762,632 |
| 2017-10-10 | $24.35 | $24.91 | $24.28 | $24.62 | $20.60 | 644,741 |
| 2017-10-09 | $24.21 | $24.50 | $24.18 | $24.22 | $20.27 | 405,512 |
| 2017-10-06 | $24.10 | $24.26 | $23.89 | $24.18 | $20.23 | 475,009 |
| 2017-10-05 | $24.15 | $24.20 | $23.98 | $24.11 | $20.17 | 436,749 |
| 2017-10-04 | $24.29 | $24.36 | $24.09 | $24.14 | $20.20 | 378,889 |
| 2017-10-03 | $24.35 | $24.45 | $24.17 | $24.32 | $20.35 | 688,613 |
| 2017-10-02 | $24.12 | $24.39 | $23.74 | $24.38 | $20.40 | 1,021,953 |
| 2017-09-29 | $25.06 | $25.15 | $24.00 | $24.10 | $20.17 | 1,465,752 |
| 2017-09-28 | $25.03 | $25.15 | $24.89 | $25.13 | $21.03 | 1,721,926 |
| 2017-09-27 | $25.80 | $25.88 | $25.34 | $25.44 | $20.94 | 878,188 |
| 2017-09-26 | $25.64 | $25.94 | $25.57 | $25.72 | $21.17 | 697,692 |
| 2017-09-25 | $25.99 | $25.99 | $25.46 | $25.53 | $21.01 | 669,501 |
| 2017-09-22 | $25.96 | $26.26 | $25.40 | $25.90 | $21.32 | 1,139,408 |
| 2017-09-21 | $26.31 | $26.55 | $26.19 | $26.32 | $21.66 | 579,313 |
| 2017-09-20 | $26.35 | $26.56 | $26.20 | $26.28 | $21.63 | 509,235 |
| 2017-09-19 | $26.33 | $26.42 | $26.18 | $26.30 | $21.64 | 527,076 |
| 2017-09-18 | $26.30 | $26.42 | $26.10 | $26.29 | $21.64 | 584,697 |
| 2017-09-15 | $26.29 | $26.50 | $26.13 | $26.30 | $21.64 | 836,098 |
| 2017-09-14 | $25.86 | $26.24 | $25.80 | $26.15 | $21.52 | 1,049,876 |
| 2017-09-13 | $25.65 | $26.00 | $25.65 | $25.89 | $21.31 | 927,166 |
| 2017-09-12 | $25.79 | $25.80 | $25.53 | $25.69 | $21.14 | 681,383 |
| 2017-09-11 | $25.50 | $25.70 | $25.38 | $25.70 | $21.15 | 470,849 |
| 2017-09-08 | $25.43 | $25.48 | $25.06 | $25.43 | $20.93 | 504,405 |
| 2017-09-07 | $25.41 | $25.49 | $25.24 | $25.36 | $20.87 | 903,998 |
| 2017-09-06 | $25.35 | $25.60 | $25.20 | $25.30 | $20.82 | 399,686 |
| 2017-09-05 | $25.14 | $25.35 | $25.09 | $25.25 | $20.78 | 498,614 |
| 2017-09-01 | $25.10 | $25.25 | $24.94 | $25.08 | $20.64 | 366,902 |
| 2017-08-31 | $24.91 | $25.29 | $24.86 | $25.12 | $20.67 | 401,870 |
| 2017-08-30 | $25.01 | $25.17 | $24.76 | $24.84 | $20.44 | 715,322 |
| 2017-08-29 | $24.58 | $24.99 | $24.45 | $24.96 | $20.54 | 539,761 |
| 2017-08-28 | $24.66 | $24.85 | $24.54 | $24.70 | $20.33 | 342,892 |
| 2017-08-25 | $24.89 | $24.96 | $24.63 | $24.65 | $20.29 | 308,110 |
| 2017-08-24 | $24.94 | $24.94 | $24.73 | $24.90 | $20.49 | 513,176 |
| 2017-08-23 | $24.79 | $24.97 | $24.67 | $24.89 | $20.48 | 976,145 |
| 2017-08-22 | $24.64 | $24.92 | $24.55 | $24.80 | $20.41 | 852,911 |
| 2017-08-21 | $24.48 | $24.61 | $24.39 | $24.53 | $20.19 | 537,763 |
| 2017-08-18 | $23.76 | $24.46 | $23.75 | $24.45 | $20.12 | 883,815 |
| 2017-08-17 | $24.03 | $24.22 | $23.75 | $23.76 | $19.55 | 462,878 |
| 2017-08-16 | $24.10 | $24.27 | $24.02 | $24.12 | $19.85 | 439,619 |
| 2017-08-15 | $24.15 | $24.27 | $24.05 | $24.14 | $19.87 | 629,575 |
| 2017-08-14 | $23.93 | $24.39 | $23.87 | $24.13 | $19.86 | 730,590 |
| 2017-08-11 | $23.69 | $23.90 | $23.43 | $23.86 | $19.64 | 578,794 |
| 2017-08-10 | $23.35 | $23.77 | $23.23 | $23.58 | $19.41 | 905,982 |
| 2017-08-09 | $23.86 | $24.23 | $23.32 | $23.41 | $19.27 | 1,029,725 |
| 2017-08-08 | $24.85 | $24.89 | $22.87 | $24.02 | $19.77 | 2,061,905 |
| 2017-08-07 | $25.20 | $25.21 | $24.76 | $24.79 | $20.40 | 622,468 |
| 2017-08-04 | $25.08 | $25.24 | $24.92 | $25.20 | $20.74 | 522,850 |
| 2017-08-03 | $25.09 | $25.17 | $24.91 | $25.06 | $20.62 | 407,066 |
| 2017-08-02 | $25.23 | $25.23 | $24.91 | $25.10 | $20.66 | 272,110 |
| 2017-08-01 | $25.18 | $25.29 | $25.00 | $25.22 | $20.76 | 414,519 |
| 2017-07-31 | $25.25 | $25.30 | $24.90 | $25.10 | $20.66 | 354,039 |
| 2017-07-28 | $25.04 | $25.25 | $24.98 | $25.18 | $20.72 | 425,750 |
| 2017-07-27 | $25.17 | $25.24 | $24.97 | $25.13 | $20.68 | 692,540 |
| 2017-07-26 | $25.13 | $25.17 | $24.95 | $25.12 | $20.67 | 595,966 |
| 2017-07-25 | $24.94 | $25.06 | $24.83 | $24.94 | $20.53 | 502,366 |
| 2017-07-24 | $24.75 | $25.02 | $24.70 | $24.94 | $20.53 | 484,791 |
| 2017-07-21 | $24.81 | $24.88 | $24.62 | $24.75 | $20.37 | 571,335 |
| 2017-07-20 | $24.68 | $24.88 | $24.64 | $24.66 | $20.29 | 518,155 |
| 2017-07-19 | $24.36 | $24.68 | $24.24 | $24.64 | $20.28 | 866,096 |
| 2017-07-18 | $24.22 | $24.58 | $24.10 | $24.32 | $20.02 | 739,827 |
| 2017-07-17 | $23.97 | $24.30 | $23.95 | $24.25 | $19.96 | 635,676 |
| 2017-07-14 | $23.82 | $24.07 | $23.74 | $23.94 | $19.70 | 380,889 |
| 2017-07-13 | $24.16 | $24.33 | $23.71 | $23.78 | $19.57 | 510,603 |
| 2017-07-12 | $24.04 | $24.22 | $23.93 | $24.15 | $19.88 | 500,064 |
| 2017-07-11 | $23.91 | $24.16 | $23.47 | $23.83 | $19.61 | 624,853 |
| 2017-07-10 | $23.55 | $24.11 | $23.50 | $23.88 | $19.65 | 700,552 |
| 2017-07-07 | $23.47 | $23.62 | $23.40 | $23.52 | $19.36 | 456,280 |
| 2017-07-06 | $23.59 | $23.85 | $23.23 | $23.48 | $19.32 | 742,738 |
| 2017-07-05 | $23.87 | $23.87 | $23.51 | $23.71 | $19.51 | 664,581 |
| 2017-07-03 | $23.90 | $24.12 | $23.82 | $23.85 | $19.63 | 355,262 |
| 2017-06-30 | $24.08 | $24.11 | $23.80 | $23.84 | $19.62 | 749,454 |
| 2017-06-29 | $24.73 | $24.73 | $23.65 | $23.92 | $19.69 | 1,050,692 |
| 2017-06-28 | $24.84 | $25.10 | $24.71 | $24.73 | $20.35 | 731,184 |
| 2017-06-27 | $25.17 | $25.42 | $25.05 | $25.07 | $20.29 | 710,307 |
| 2017-06-26 | $24.99 | $25.38 | $24.82 | $25.18 | $20.38 | 644,586 |
| 2017-06-23 | $24.85 | $24.99 | $24.72 | $24.91 | $20.16 | 1,145,089 |
| 2017-06-22 | $24.37 | $24.92 | $24.34 | $24.80 | $20.07 | 878,285 |
| 2017-06-21 | $24.37 | $24.52 | $24.15 | $24.24 | $19.62 | 648,941 |
| 2017-06-20 | $24.41 | $24.47 | $24.00 | $24.26 | $19.63 | 905,280 |
| 2017-06-19 | $23.75 | $24.99 | $23.72 | $24.32 | $19.68 | 1,602,157 |
| 2017-06-16 | $23.20 | $23.71 | $23.14 | $23.69 | $19.17 | 894,061 |
| 2017-06-15 | $23.02 | $23.24 | $22.93 | $23.24 | $18.81 | 543,243 |
| 2017-06-14 | $23.25 | $23.46 | $22.82 | $23.03 | $18.64 | 1,181,764 |
| 2017-06-13 | $23.00 | $23.22 | $22.73 | $23.21 | $18.78 | 809,999 |
| 2017-06-12 | $23.06 | $23.25 | $23.01 | $23.05 | $18.65 | 520,914 |
| 2017-06-09 | $22.99 | $23.25 | $22.93 | $23.07 | $18.67 | 468,661 |
| 2017-06-08 | $22.72 | $23.03 | $22.52 | $23.00 | $18.61 | 555,351 |
| 2017-06-07 | $22.92 | $23.13 | $22.54 | $22.70 | $18.37 | 558,836 |
| 2017-06-06 | $22.83 | $22.96 | $22.74 | $22.84 | $18.48 | 491,351 |
| 2017-06-05 | $22.82 | $23.11 | $22.71 | $22.87 | $18.51 | 461,859 |
| 2017-06-02 | $22.99 | $23.12 | $22.79 | $22.87 | $18.51 | 681,743 |
| 2017-06-01 | $22.59 | $22.98 | $22.44 | $22.95 | $18.57 | 607,802 |
| 2017-05-31 | $22.69 | $22.92 | $22.49 | $22.56 | $18.26 | 1,011,399 |
| 2017-05-30 | $22.77 | $22.89 | $22.66 | $22.66 | $18.34 | 561,817 |
| 2017-05-26 | $22.99 | $23.05 | $22.77 | $22.86 | $18.50 | 343,221 |
| 2017-05-25 | $22.91 | $23.06 | $22.84 | $22.89 | $18.53 | 551,686 |
| 2017-05-24 | $22.30 | $22.87 | $22.30 | $22.83 | $18.48 | 603,529 |
| 2017-05-23 | $22.32 | $22.44 | $22.25 | $22.30 | $18.05 | 902,023 |
| 2017-05-22 | $22.02 | $22.22 | $21.92 | $22.21 | $17.97 | 486,074 |
| 2017-05-19 | $21.99 | $22.03 | $21.91 | $22.00 | $17.80 | 716,614 |
| 2017-05-18 | $22.00 | $22.01 | $21.70 | $21.91 | $17.73 | 546,512 |
| 2017-05-17 | $22.12 | $22.14 | $21.76 | $21.86 | $17.69 | 691,729 |
| 2017-05-16 | $22.23 | $22.31 | $22.07 | $22.22 | $17.98 | 842,090 |
| 2017-05-15 | $21.73 | $22.16 | $21.73 | $22.12 | $17.90 | 920,296 |
| 2017-05-12 | $21.78 | $22.01 | $21.66 | $21.80 | $17.64 | 669,988 |
| 2017-05-11 | $21.55 | $21.84 | $21.50 | $21.77 | $17.62 | 818,730 |
| 2017-05-10 | $21.48 | $21.79 | $21.42 | $21.54 | $17.43 | 708,643 |
| 2017-05-09 | $22.00 | $22.40 | $21.40 | $21.43 | $17.34 | 1,162,107 |
| 2017-05-08 | $21.98 | $22.03 | $21.70 | $21.81 | $17.65 | 896,635 |
| 2017-05-05 | $21.67 | $21.99 | $21.65 | $21.89 | $17.72 | 1,225,907 |
| 2017-05-04 | $21.88 | $21.88 | $21.57 | $21.62 | $17.50 | 937,048 |
| 2017-05-03 | $22.00 | $22.00 | $21.73 | $21.86 | $17.69 | 513,067 |
| 2017-05-02 | $21.98 | $22.20 | $21.91 | $22.05 | $17.85 | 1,130,622 |
| 2017-05-01 | $22.10 | $22.13 | $21.88 | $21.98 | $17.79 | 620,698 |
| 2017-04-28 | $22.21 | $22.25 | $21.81 | $22.02 | $17.82 | 1,573,762 |
| 2017-04-27 | $22.45 | $22.45 | $22.12 | $22.15 | $17.93 | 730,010 |
| 2017-04-26 | $22.19 | $22.34 | $22.13 | $22.24 | $18.00 | 679,200 |
| 2017-04-25 | $21.73 | $22.25 | $21.71 | $22.16 | $17.93 | 813,574 |
| 2017-04-24 | $21.50 | $21.90 | $21.39 | $21.81 | $17.65 | 1,160,455 |
| 2017-04-21 | $21.41 | $21.55 | $21.32 | $21.43 | $17.34 | 553,735 |
| 2017-04-20 | $21.36 | $21.55 | $21.30 | $21.40 | $17.32 | 404,039 |
| 2017-04-19 | $21.77 | $22.01 | $21.32 | $21.37 | $17.30 | 849,542 |
| 2017-04-18 | $21.46 | $21.74 | $21.41 | $21.72 | $17.58 | 844,940 |
| 2017-04-17 | $21.18 | $21.49 | $21.18 | $21.48 | $17.38 | 623,825 |
| 2017-04-13 | $21.26 | $21.39 | $21.11 | $21.15 | $17.12 | 602,155 |
| 2017-04-12 | $21.10 | $21.36 | $21.05 | $21.29 | $17.23 | 462,905 |
| 2017-04-11 | $20.94 | $21.15 | $20.85 | $21.06 | $17.04 | 646,198 |
| 2017-04-10 | $20.64 | $21.00 | $20.60 | $20.87 | $16.89 | 893,076 |
| 2017-04-07 | $20.50 | $20.79 | $20.38 | $20.62 | $16.69 | 614,675 |
| 2017-04-06 | $20.37 | $20.46 | $20.14 | $20.42 | $16.53 | 1,198,090 |
| 2017-04-05 | $20.15 | $20.50 | $20.15 | $20.39 | $16.50 | 921,876 |
| 2017-04-04 | $19.93 | $20.21 | $19.85 | $20.17 | $16.32 | 591,662 |
| 2017-04-03 | $20.16 | $20.21 | $19.82 | $19.99 | $16.18 | 686,172 |
| 2017-03-31 | $20.05 | $20.25 | $19.96 | $20.13 | $16.29 | 428,576 |
| 2017-03-30 | $20.03 | $20.09 | $19.84 | $20.00 | $16.19 | 778,703 |
| 2017-03-29 | $20.01 | $20.20 | $19.81 | $20.09 | $16.26 | 738,254 |
| 2017-03-28 | $20.29 | $20.31 | $20.14 | $20.27 | $16.07 | 901,055 |
| 2017-03-27 | $20.41 | $20.42 | $20.05 | $20.30 | $16.10 | 653,587 |
| 2017-03-24 | $20.45 | $20.52 | $20.23 | $20.41 | $16.18 | 799,968 |
| 2017-03-23 | $20.01 | $20.36 | $20.00 | $20.21 | $16.03 | 801,832 |
| 2017-03-22 | $20.28 | $20.49 | $20.06 | $20.30 | $16.10 | 537,266 |
| 2017-03-21 | $20.34 | $20.47 | $20.17 | $20.35 | $16.14 | 585,995 |
| 2017-03-20 | $20.41 | $20.50 | $20.25 | $20.30 | $16.10 | 439,819 |
| 2017-03-17 | $20.21 | $20.51 | $20.21 | $20.41 | $16.18 | 912,106 |
| 2017-03-16 | $20.13 | $20.52 | $20.13 | $20.25 | $16.06 | 1,039,082 |
| 2017-03-15 | $19.60 | $20.20 | $19.52 | $20.06 | $15.91 | 860,599 |
| 2017-03-14 | $19.83 | $19.99 | $19.51 | $19.59 | $15.53 | 961,091 |
| 2017-03-13 | $19.80 | $19.91 | $19.62 | $19.73 | $15.65 | 550,946 |
| 2017-03-10 | $19.85 | $19.99 | $19.72 | $19.73 | $15.65 | 632,261 |
| 2017-03-09 | $19.91 | $20.05 | $19.74 | $19.85 | $15.74 | 599,347 |
| 2017-03-08 | $19.89 | $20.02 | $19.71 | $19.95 | $15.82 | 976,791 |
| 2017-03-07 | $20.00 | $20.05 | $19.89 | $19.91 | $15.79 | 647,477 |
| 2017-03-06 | $20.13 | $20.16 | $19.90 | $20.02 | $15.88 | 1,006,539 |
| 2017-03-03 | $19.98 | $20.14 | $19.90 | $20.10 | $15.94 | 956,371 |
| 2017-03-02 | $19.91 | $20.12 | $19.64 | $19.92 | $15.80 | 1,491,753 |
| 2017-03-01 | $20.79 | $21.19 | $19.63 | $19.92 | $15.80 | 3,041,415 |
| 2017-02-28 | $21.13 | $21.14 | $20.70 | $20.79 | $16.49 | 889,887 |
| 2017-02-27 | $21.12 | $21.15 | $20.92 | $21.08 | $16.72 | 562,924 |
| 2017-02-24 | $20.79 | $21.12 | $20.79 | $21.09 | $16.72 | 689,212 |
| 2017-02-23 | $20.80 | $20.91 | $20.67 | $20.89 | $16.57 | 689,114 |
| 2017-02-22 | $21.05 | $21.28 | $20.66 | $20.79 | $16.49 | 532,456 |
| 2017-02-21 | $20.89 | $21.10 | $20.65 | $21.03 | $16.68 | 732,956 |
| 2017-02-17 | $20.62 | $20.63 | $20.28 | $20.59 | $16.33 | 775,796 |
| 2017-02-16 | $20.55 | $20.65 | $20.45 | $20.59 | $16.33 | 493,764 |
| 2017-02-15 | $20.33 | $20.56 | $20.22 | $20.50 | $16.26 | 415,364 |
| 2017-02-14 | $20.40 | $20.44 | $20.16 | $20.39 | $16.17 | 566,039 |
| 2017-02-13 | $19.94 | $20.33 | $19.86 | $20.32 | $16.11 | 1,022,554 |
| 2017-02-10 | $19.89 | $19.97 | $19.76 | $19.83 | $15.72 | 927,660 |
| 2017-02-09 | $19.87 | $20.02 | $19.81 | $19.89 | $15.77 | 556,635 |
| 2017-02-08 | $19.75 | $19.98 | $19.58 | $19.90 | $15.78 | 806,863 |
| 2017-02-07 | $20.07 | $20.07 | $19.51 | $19.68 | $15.61 | 1,100,165 |
| 2017-02-06 | $20.04 | $20.10 | $19.84 | $19.98 | $15.84 | 1,648,902 |
| 2017-02-03 | $19.77 | $20.13 | $19.77 | $19.94 | $15.81 | 754,023 |
| 2017-02-02 | $19.70 | $19.83 | $19.54 | $19.70 | $15.62 | 493,934 |
| 2017-02-01 | $19.93 | $19.98 | $19.60 | $19.67 | $15.60 | 840,928 |
| 2017-01-31 | $19.45 | $19.91 | $19.28 | $19.74 | $15.65 | 1,059,475 |
| 2017-01-30 | $19.69 | $19.75 | $19.26 | $19.44 | $15.42 | 460,045 |
| 2017-01-27 | $19.82 | $19.86 | $19.62 | $19.76 | $15.67 | 418,584 |
| 2017-01-26 | $19.78 | $19.87 | $19.66 | $19.75 | $15.66 | 398,077 |
| 2017-01-25 | $19.56 | $19.84 | $19.55 | $19.71 | $15.63 | 528,420 |
| 2017-01-24 | $19.43 | $19.89 | $19.41 | $19.63 | $15.57 | 783,954 |
| 2017-01-23 | $19.65 | $19.82 | $19.39 | $19.41 | $15.39 | 553,424 |
| 2017-01-20 | $19.60 | $19.85 | $19.51 | $19.71 | $15.63 | 340,910 |
| 2017-01-19 | $19.87 | $19.95 | $19.63 | $19.64 | $15.57 | 395,795 |
| 2017-01-18 | $19.81 | $19.91 | $19.68 | $19.90 | $15.78 | 526,947 |
| 2017-01-17 | $19.56 | $19.95 | $19.51 | $19.80 | $15.70 | 638,890 |
| 2017-01-13 | $19.50 | $19.64 | $19.48 | $19.53 | $15.49 | 359,901 |
| 2017-01-12 | $19.52 | $19.57 | $19.14 | $19.38 | $15.37 | 314,340 |
| 2017-01-11 | $19.38 | $19.48 | $19.19 | $19.37 | $15.36 | 414,927 |
| 2017-01-10 | $19.27 | $19.42 | $19.15 | $19.32 | $15.32 | 538,811 |
| 2017-01-09 | $19.54 | $19.60 | $19.20 | $19.23 | $15.25 | 629,772 |
| 2017-01-06 | $19.35 | $19.66 | $19.30 | $19.55 | $15.50 | 834,590 |
| 2017-01-05 | $19.23 | $19.43 | $19.19 | $19.32 | $15.32 | 669,719 |
| 2017-01-04 | $18.88 | $19.37 | $18.85 | $19.16 | $15.19 | 732,723 |
| 2017-01-03 | $19.14 | $19.25 | $18.83 | $18.91 | $15.00 | 771,122 |
| 2016-12-30 | $19.09 | $19.13 | $18.85 | $18.99 | $15.06 | 1,117,864 |
| 2016-12-29 | $18.68 | $19.29 | $18.68 | $19.01 | $15.07 | 674,911 |
| 2016-12-28 | $18.97 | $19.07 | $18.76 | $18.79 | $14.90 | 437,045 |
| 2016-12-27 | $19.32 | $19.38 | $19.14 | $19.32 | $14.99 | 564,866 |
| 2016-12-23 | $19.10 | $19.23 | $19.03 | $19.21 | $14.91 | 360,598 |
| 2016-12-22 | $19.27 | $19.33 | $19.10 | $19.19 | $14.89 | 400,721 |
| 2016-12-21 | $19.46 | $19.58 | $19.29 | $19.33 | $15.00 | 581,491 |
| 2016-12-20 | $19.53 | $19.65 | $19.32 | $19.40 | $15.06 | 1,056,771 |
| 2016-12-19 | $19.46 | $19.53 | $19.21 | $19.46 | $15.10 | 796,597 |
| 2016-12-16 | $19.73 | $20.08 | $19.05 | $19.49 | $15.13 | 2,026,579 |
| 2016-12-15 | $19.55 | $19.89 | $19.41 | $19.86 | $15.41 | 645,909 |
| 2016-12-14 | $20.14 | $20.31 | $19.54 | $19.56 | $15.18 | 844,896 |
| 2016-12-13 | $20.03 | $20.21 | $19.84 | $20.16 | $15.65 | 819,828 |
| 2016-12-12 | $19.89 | $20.16 | $19.85 | $19.95 | $15.48 | 842,678 |
| 2016-12-09 | $19.33 | $20.13 | $19.29 | $19.84 | $15.40 | 1,659,006 |
| 2016-12-08 | $19.30 | $19.45 | $19.16 | $19.34 | $15.01 | 1,234,361 |
| 2016-12-07 | $19.31 | $19.48 | $19.12 | $19.32 | $14.99 | 1,413,209 |
| 2016-12-06 | $19.46 | $19.51 | $19.15 | $19.25 | $14.94 | 1,077,868 |
| 2016-12-05 | $19.51 | $19.74 | $19.32 | $19.45 | $15.10 | 1,006,146 |
| 2016-12-02 | $19.36 | $19.71 | $19.31 | $19.50 | $15.13 | 700,521 |
| 2016-12-01 | $19.65 | $19.93 | $19.20 | $19.43 | $15.08 | 716,634 |
| 2016-11-30 | $20.16 | $20.16 | $19.57 | $19.63 | $15.24 | 822,062 |
| 2016-11-29 | $20.37 | $20.41 | $19.96 | $20.03 | $15.55 | 427,411 |
| 2016-11-28 | $20.37 | $20.53 | $20.09 | $20.41 | $15.84 | 598,629 |
| 2016-11-25 | $20.15 | $20.46 | $20.11 | $20.35 | $15.79 | 210,626 |
| 2016-11-23 | $19.75 | $20.36 | $19.66 | $20.18 | $15.66 | 757,256 |
| 2016-11-22 | $19.25 | $19.88 | $19.23 | $19.87 | $15.42 | 1,105,510 |
| 2016-11-21 | $19.09 | $19.24 | $18.89 | $19.18 | $14.89 | 1,058,393 |
| 2016-11-18 | $19.12 | $19.50 | $18.78 | $18.98 | $14.73 | 1,134,326 |
| 2016-11-17 | $19.38 | $19.49 | $19.15 | $19.19 | $14.89 | 645,425 |
| 2016-11-16 | $19.44 | $19.60 | $19.25 | $19.30 | $14.98 | 628,405 |
| 2016-11-15 | $19.44 | $19.75 | $19.40 | $19.50 | $15.13 | 785,107 |
| 2016-11-14 | $19.30 | $19.48 | $19.07 | $19.39 | $15.05 | 1,344,000 |
| 2016-11-11 | $19.33 | $19.83 | $18.97 | $19.34 | $15.01 | 1,135,149 |
| 2016-11-10 | $19.20 | $19.93 | $18.70 | $19.32 | $14.99 | 2,025,174 |
| 2016-11-09 | $20.00 | $20.32 | $18.99 | $19.05 | $14.79 | 3,321,484 |
| 2016-11-08 | $20.64 | $21.27 | $20.60 | $21.08 | $16.36 | 912,397 |
| 2016-11-07 | $23.01 | $23.01 | $20.66 | $20.86 | $16.19 | 2,240,958 |
| 2016-11-04 | $21.32 | $22.18 | $21.16 | $21.62 | $16.78 | 881,081 |
| 2016-11-03 | $21.32 | $21.53 | $21.14 | $21.30 | $16.53 | 593,212 |
| 2016-11-02 | $21.78 | $21.78 | $21.03 | $21.32 | $16.55 | 692,341 |
| 2016-11-01 | $22.47 | $22.56 | $21.81 | $21.89 | $16.99 | 699,577 |
| 2016-10-31 | $22.25 | $22.44 | $22.06 | $22.35 | $17.35 | 485,298 |
| 2016-10-28 | $22.26 | $22.37 | $22.00 | $22.13 | $17.18 | 447,381 |
| 2016-10-27 | $22.54 | $22.56 | $22.09 | $22.24 | $17.26 | 491,192 |
| 2016-10-26 | $22.61 | $22.70 | $22.38 | $22.48 | $17.45 | 375,804 |
| 2016-10-25 | $22.88 | $22.97 | $22.52 | $22.66 | $17.59 | 418,355 |
| 2016-10-24 | $22.81 | $23.00 | $22.58 | $22.83 | $17.72 | 886,890 |
| 2016-10-21 | $22.47 | $22.87 | $22.34 | $22.84 | $17.73 | 504,987 |
| 2016-10-20 | $22.47 | $22.66 | $22.16 | $22.52 | $17.48 | 454,187 |
| 2016-10-19 | $22.46 | $22.82 | $22.24 | $22.55 | $17.50 | 566,702 |
| 2016-10-18 | $22.16 | $22.56 | $22.05 | $22.38 | $17.37 | 434,806 |
| 2016-10-17 | $21.88 | $22.07 | $21.83 | $21.95 | $17.04 | 463,460 |
| 2016-10-14 | $21.68 | $21.95 | $21.58 | $21.83 | $16.94 | 584,278 |
| 2016-10-13 | $21.62 | $21.82 | $21.53 | $21.59 | $16.76 | 441,570 |
| 2016-10-12 | $21.97 | $22.14 | $21.64 | $21.74 | $16.87 | 433,483 |
| 2016-10-11 | $21.87 | $22.06 | $21.77 | $21.94 | $17.03 | 1,075,048 |
| 2016-10-10 | $21.83 | $22.16 | $21.74 | $21.90 | $17.00 | 379,188 |
| 2016-10-07 | $21.81 | $22.03 | $21.67 | $21.73 | $16.87 | 549,926 |
| 2016-10-06 | $22.08 | $22.08 | $21.67 | $21.75 | $16.88 | 634,488 |
| 2016-10-05 | $21.77 | $22.17 | $21.46 | $22.12 | $17.17 | 1,258,559 |
| 2016-10-04 | $22.10 | $22.15 | $21.36 | $21.63 | $16.79 | 794,880 |
| 2016-10-03 | $22.50 | $22.56 | $21.93 | $22.00 | $17.07 | 624,415 |
| 2016-09-30 | $22.83 | $22.83 | $22.27 | $22.49 | $17.46 | 741,474 |
| 2016-09-29 | $22.89 | $23.00 | $22.65 | $22.69 | $17.61 | 435,484 |
| 2016-09-28 | $22.57 | $22.93 | $22.44 | $22.89 | $17.77 | 608,654 |
| 2016-09-27 | $23.14 | $23.60 | $22.73 | $23.00 | $17.54 | 766,849 |
| 2016-09-26 | $23.70 | $24.02 | $23.28 | $23.34 | $17.80 | 453,146 |
| 2016-09-23 | $24.10 | $24.25 | $23.68 | $23.82 | $18.17 | 598,623 |
| 2016-09-22 | $23.95 | $24.21 | $23.67 | $24.12 | $18.40 | 1,207,950 |
| 2016-09-21 | $23.56 | $23.84 | $23.32 | $23.83 | $18.18 | 823,030 |
| 2016-09-20 | $23.59 | $23.70 | $23.24 | $23.48 | $17.91 | 950,777 |
| 2016-09-19 | $23.44 | $23.79 | $23.16 | $23.54 | $17.96 | 701,275 |
| 2016-09-16 | $23.12 | $23.27 | $22.86 | $23.09 | $17.61 | 888,679 |
| 2016-09-15 | $23.13 | $23.34 | $22.90 | $23.20 | $17.70 | 572,562 |
| 2016-09-14 | $23.25 | $23.48 | $22.99 | $23.13 | $17.64 | 761,279 |
| 2016-09-13 | $23.99 | $24.00 | $23.01 | $23.20 | $17.70 | 917,606 |
| 2016-09-12 | $23.77 | $24.21 | $23.66 | $24.21 | $18.47 | 719,119 |
| 2016-09-09 | $24.75 | $24.77 | $23.73 | $23.85 | $18.19 | 877,308 |
| 2016-09-08 | $25.00 | $25.13 | $24.76 | $24.97 | $19.05 | 893,902 |
| 2016-09-07 | $24.49 | $24.93 | $24.39 | $24.91 | $19.00 | 789,464 |
| 2016-09-06 | $24.39 | $24.82 | $24.33 | $24.51 | $18.70 | 879,806 |
| 2016-09-02 | $23.95 | $24.60 | $23.94 | $24.27 | $18.51 | 797,591 |
| 2016-09-01 | $23.80 | $24.12 | $23.40 | $23.87 | $18.21 | 727,760 |
| 2016-08-31 | $23.84 | $24.03 | $23.24 | $23.80 | $18.15 | 1,522,878 |
| 2016-08-30 | $24.00 | $24.17 | $23.91 | $23.96 | $18.28 | 441,114 |
| 2016-08-29 | $23.63 | $24.10 | $23.63 | $23.96 | $18.28 | 759,276 |
| 2016-08-26 | $23.72 | $24.24 | $23.53 | $23.58 | $17.99 | 828,444 |
| 2016-08-25 | $23.50 | $23.75 | $23.43 | $23.59 | $17.99 | 580,509 |
| 2016-08-24 | $23.81 | $23.97 | $23.46 | $23.51 | $17.93 | 569,650 |
| 2016-08-23 | $23.79 | $24.05 | $23.64 | $23.88 | $18.22 | 705,261 |
| 2016-08-22 | $23.69 | $23.87 | $23.31 | $23.68 | $18.06 | 403,376 |
| 2016-08-19 | $23.74 | $23.85 | $23.46 | $23.71 | $18.09 | 984,832 |
| 2016-08-18 | $23.46 | $23.95 | $23.46 | $23.77 | $18.13 | 626,976 |
| 2016-08-17 | $23.15 | $23.63 | $23.00 | $23.59 | $17.99 | 887,491 |
| 2016-08-16 | $23.73 | $23.73 | $22.92 | $23.02 | $17.56 | 1,647,167 |
| 2016-08-15 | $23.78 | $24.04 | $23.69 | $23.72 | $18.09 | 972,260 |
| 2016-08-12 | $23.91 | $23.99 | $23.77 | $23.81 | $18.16 | 1,319,840 |
| 2016-08-11 | $23.87 | $23.92 | $23.77 | $23.91 | $18.24 | 1,317,521 |
| 2016-08-10 | $23.97 | $23.97 | $23.69 | $23.83 | $18.18 | 2,017,605 |
| 2016-08-09 | $23.80 | $23.96 | $23.59 | $23.83 | $18.18 | 7,141,470 |
| 2016-08-08 | $24.71 | $25.13 | $24.61 | $24.77 | $18.89 | 854,474 |
| 2016-08-05 | $24.70 | $24.88 | $23.82 | $24.51 | $18.70 | 804,348 |
| 2016-08-04 | $24.33 | $24.38 | $23.86 | $24.05 | $18.35 | 565,897 |
| 2016-08-03 | $23.73 | $24.33 | $23.39 | $24.31 | $18.54 | 615,308 |
| 2016-08-02 | $23.68 | $24.22 | $23.49 | $23.82 | $18.17 | 1,185,529 |
| 2016-08-01 | $24.30 | $24.42 | $23.64 | $23.74 | $18.11 | 690,322 |
| 2016-07-29 | $24.38 | $24.60 | $24.10 | $24.37 | $18.59 | 615,896 |
| 2016-07-28 | $24.18 | $24.40 | $24.00 | $24.29 | $18.53 | 630,495 |
| 2016-07-27 | $24.71 | $24.71 | $24.04 | $24.06 | $18.35 | 814,297 |
| 2016-07-26 | $24.27 | $24.66 | $24.24 | $24.61 | $18.77 | 734,635 |
| 2016-07-25 | $24.13 | $24.27 | $23.94 | $24.25 | $18.50 | 572,880 |
| 2016-07-22 | $24.26 | $24.28 | $23.96 | $24.11 | $18.39 | 728,667 |
| 2016-07-21 | $23.86 | $24.33 | $23.86 | $24.18 | $18.44 | 520,070 |
| 2016-07-20 | $23.72 | $24.11 | $23.53 | $23.89 | $18.22 | 497,921 |
| 2016-07-19 | $23.92 | $24.17 | $23.64 | $23.75 | $18.12 | 499,663 |
| 2016-07-18 | $23.70 | $24.03 | $23.50 | $23.93 | $18.25 | 626,420 |
| 2016-07-15 | $23.79 | $23.82 | $23.58 | $23.75 | $18.12 | 944,944 |
| 2016-07-14 | $23.80 | $23.99 | $23.35 | $23.74 | $18.11 | 817,170 |
| 2016-07-13 | $24.01 | $24.14 | $23.53 | $23.75 | $18.12 | 795,302 |
| 2016-07-12 | $24.14 | $24.41 | $23.88 | $23.89 | $18.22 | 1,041,221 |
| 2016-07-11 | $23.96 | $24.26 | $23.37 | $24.07 | $18.36 | 711,165 |
| 2016-07-08 | $23.59 | $23.78 | $23.26 | $23.76 | $18.12 | 845,106 |
| 2016-07-07 | $23.84 | $23.96 | $23.25 | $23.43 | $17.87 | 1,780,460 |
| 2016-07-06 | $23.50 | $23.80 | $23.25 | $23.74 | $18.11 | 1,237,305 |
| 2016-07-05 | $23.45 | $23.64 | $23.23 | $23.48 | $17.91 | 1,067,874 |
| 2016-07-01 | $23.16 | $23.75 | $23.16 | $23.59 | $17.99 | 831,888 |
| 2016-06-30 | $22.53 | $23.02 | $22.34 | $22.97 | $17.52 | 987,902 |
| 2016-06-29 | $21.99 | $22.73 | $21.68 | $22.52 | $17.18 | 963,448 |
| 2016-06-28 | $21.14 | $21.81 | $21.07 | $21.80 | $16.63 | 575,582 |
| 2016-06-27 | $21.67 | $21.95 | $21.30 | $21.43 | $16.06 | 975,822 |
| 2016-06-24 | $21.75 | $22.13 | $21.54 | $22.02 | $16.50 | 2,578,705 |
| 2016-06-23 | $22.44 | $22.87 | $22.00 | $22.84 | $17.12 | 1,001,178 |
| 2016-06-22 | $22.21 | $22.63 | $22.05 | $22.16 | $16.61 | 812,701 |
| 2016-06-21 | $21.48 | $22.29 | $21.30 | $22.09 | $16.55 | 638,776 |
| 2016-06-20 | $21.43 | $22.00 | $21.30 | $21.56 | $16.16 | 782,014 |
| 2016-06-17 | $20.97 | $21.33 | $20.61 | $21.09 | $15.80 | 3,139,934 |
| 2016-06-16 | $20.77 | $20.96 | $20.60 | $20.90 | $15.66 | 599,513 |
| 2016-06-15 | $20.97 | $21.25 | $20.66 | $20.98 | $15.72 | 982,191 |
| 2016-06-14 | $20.78 | $21.07 | $20.66 | $20.95 | $15.70 | 1,062,815 |
| 2016-06-13 | $20.93 | $21.12 | $20.50 | $20.84 | $15.62 | 1,257,890 |
| 2016-06-10 | $22.00 | $22.21 | $21.09 | $21.16 | $15.86 | 1,204,329 |
| 2016-06-09 | $22.14 | $22.27 | $21.62 | $22.19 | $16.63 | 777,923 |
| 2016-06-08 | $22.29 | $22.56 | $21.71 | $22.28 | $16.70 | 339,543 |
| 2016-06-07 | $22.24 | $22.54 | $22.01 | $22.23 | $16.66 | 423,728 |
| 2016-06-06 | $22.01 | $22.25 | $21.95 | $22.23 | $16.66 | 520,992 |
| 2016-06-03 | $21.80 | $22.03 | $21.70 | $22.01 | $16.49 | 543,389 |
| 2016-06-02 | $21.47 | $21.86 | $21.40 | $21.74 | $16.29 | 508,441 |
| 2016-06-01 | $21.71 | $21.85 | $21.52 | $21.55 | $16.15 | 665,284 |
| 2016-05-31 | $21.47 | $21.86 | $21.32 | $21.78 | $16.32 | 662,963 |
| 2016-05-27 | $21.15 | $21.56 | $21.03 | $21.40 | $16.04 | 575,441 |
| 2016-05-26 | $21.13 | $21.36 | $20.90 | $21.12 | $15.83 | 683,456 |
| 2016-05-25 | $20.91 | $21.23 | $20.65 | $21.16 | $15.86 | 642,811 |
| 2016-05-24 | $20.77 | $20.99 | $20.65 | $20.88 | $15.65 | 556,955 |
| 2016-05-23 | $20.81 | $20.83 | $20.65 | $20.65 | $15.47 | 356,615 |
| 2016-05-20 | $20.66 | $20.93 | $20.29 | $20.76 | $15.56 | 382,850 |
| 2016-05-19 | $20.08 | $20.68 | $19.78 | $20.61 | $15.44 | 581,385 |
| 2016-05-18 | $20.40 | $20.57 | $20.09 | $20.30 | $15.21 | 802,835 |
| 2016-05-17 | $20.26 | $20.70 | $19.90 | $20.49 | $15.36 | 573,082 |
| 2016-05-16 | $20.35 | $20.73 | $20.18 | $20.26 | $15.18 | 798,561 |
| 2016-05-13 | $19.65 | $20.46 | $19.40 | $20.31 | $15.22 | 887,173 |
| 2016-05-12 | $20.09 | $20.17 | $19.57 | $19.66 | $14.73 | 936,690 |
| 2016-05-11 | $20.40 | $20.61 | $19.95 | $20.00 | $14.99 | 611,894 |
| 2016-05-10 | $20.32 | $20.81 | $19.50 | $20.43 | $15.31 | 984,826 |
| 2016-05-09 | $20.43 | $21.24 | $19.35 | $20.40 | $15.29 | 1,046,136 |
| 2016-05-06 | $20.22 | $20.63 | $20.09 | $20.30 | $15.21 | 828,685 |
| 2016-05-05 | $20.52 | $20.85 | $20.12 | $20.25 | $15.18 | 667,254 |
| 2016-05-04 | $20.42 | $20.70 | $20.16 | $20.43 | $15.31 | 640,655 |
| 2016-05-03 | $20.89 | $21.11 | $20.14 | $20.47 | $15.34 | 735,794 |
| 2016-05-02 | $20.97 | $21.21 | $20.83 | $21.06 | $15.78 | 650,645 |
| 2016-04-29 | $21.57 | $22.07 | $20.79 | $21.00 | $15.74 | 747,321 |
| 2016-04-28 | $21.72 | $22.03 | $21.27 | $21.48 | $16.10 | 976,424 |
| 2016-04-27 | $21.43 | $22.05 | $21.20 | $21.92 | $16.43 | 1,352,514 |
| 2016-04-26 | $20.79 | $21.50 | $20.77 | $21.44 | $16.07 | 1,130,646 |
| 2016-04-25 | $21.23 | $21.25 | $20.56 | $20.59 | $15.43 | 702,677 |
| 2016-04-22 | $20.62 | $21.31 | $20.62 | $21.27 | $15.94 | 1,080,915 |
| 2016-04-21 | $20.49 | $20.76 | $20.38 | $20.72 | $15.53 | 917,539 |
| 2016-04-20 | $20.30 | $20.62 | $20.15 | $20.40 | $15.29 | 464,445 |
| 2016-04-19 | $20.47 | $20.61 | $20.13 | $20.40 | $15.29 | 622,246 |
| 2016-04-18 | $19.85 | $20.55 | $19.75 | $20.41 | $15.30 | 1,164,755 |
| 2016-04-15 | $19.58 | $20.31 | $19.33 | $20.18 | $15.12 | 1,467,403 |
| 2016-04-14 | $19.56 | $19.69 | $19.29 | $19.49 | $14.61 | 780,297 |
| 2016-04-13 | $19.46 | $19.70 | $18.77 | $19.56 | $14.66 | 1,391,953 |
| 2016-04-12 | $18.05 | $19.26 | $18.05 | $19.20 | $14.39 | 653,763 |
| 2016-04-11 | $18.45 | $18.72 | $18.01 | $18.07 | $13.54 | 472,636 |
| 2016-04-08 | $18.03 | $18.80 | $18.03 | $18.33 | $13.74 | 557,121 |
| 2016-04-07 | $18.33 | $18.93 | $18.04 | $18.15 | $13.60 | 1,043,653 |
| 2016-04-06 | $18.34 | $18.64 | $18.17 | $18.49 | $13.86 | 951,611 |
| 2016-04-05 | $18.40 | $18.68 | $17.70 | $18.26 | $13.68 | 1,337,117 |
| 2016-04-04 | $18.22 | $19.32 | $18.22 | $18.97 | $14.22 | 1,015,279 |
| 2016-04-01 | $18.70 | $19.11 | $18.28 | $18.51 | $13.87 | 883,922 |
| 2016-03-31 | $19.36 | $19.60 | $18.86 | $19.07 | $14.29 | 1,047,793 |
| 2016-03-30 | $19.27 | $19.50 | $19.10 | $19.31 | $14.47 | 690,831 |
| 2016-03-29 | $18.43 | $19.25 | $18.10 | $19.17 | $14.37 | 604,640 |
| 2016-03-28 | $19.00 | $19.11 | $18.72 | $18.88 | $13.87 | 574,289 |
| 2016-03-24 | $18.32 | $18.86 | $18.10 | $18.84 | $13.84 | 657,807 |
| 2016-03-23 | $18.87 | $19.00 | $18.51 | $18.51 | $13.60 | 616,738 |
| 2016-03-22 | $18.90 | $19.11 | $18.75 | $19.03 | $13.98 | 603,265 |
| 2016-03-21 | $19.09 | $19.27 | $18.67 | $19.04 | $13.99 | 450,006 |
| 2016-03-18 | $19.10 | $19.30 | $18.65 | $19.10 | $14.03 | 851,903 |
| 2016-03-17 | $18.96 | $19.16 | $18.65 | $19.08 | $14.02 | 959,058 |
| 2016-03-16 | $18.83 | $19.14 | $18.52 | $18.93 | $13.91 | 656,523 |
| 2016-03-15 | $18.37 | $18.76 | $18.03 | $18.76 | $13.78 | 553,270 |
| 2016-03-14 | $18.93 | $19.15 | $18.42 | $18.59 | $13.66 | 798,127 |
| 2016-03-11 | $18.92 | $19.33 | $18.32 | $19.15 | $14.07 | 611,813 |
| 2016-03-10 | $18.65 | $18.86 | $18.40 | $18.75 | $13.78 | 538,416 |
| 2016-03-09 | $18.10 | $18.98 | $18.02 | $18.62 | $13.68 | 506,303 |
| 2016-03-08 | $18.70 | $18.78 | $18.04 | $18.05 | $13.26 | 791,473 |
| 2016-03-07 | $17.59 | $19.03 | $17.54 | $18.76 | $13.78 | 886,314 |
| 2016-03-04 | $17.52 | $18.50 | $17.27 | $17.89 | $13.15 | 1,101,118 |
| 2016-03-03 | $18.25 | $18.67 | $17.39 | $17.57 | $12.91 | 1,072,152 |
| 2016-03-02 | $17.56 | $18.39 | $17.39 | $18.33 | $13.47 | 1,187,551 |
| 2016-03-01 | $16.95 | $17.70 | $16.28 | $17.61 | $12.94 | 923,288 |
| 2016-02-29 | $16.63 | $17.43 | $14.56 | $16.98 | $12.48 | 2,170,869 |
| 2016-02-26 | $16.23 | $16.30 | $15.74 | $16.18 | $11.89 | 1,176,281 |
| 2016-02-25 | $16.41 | $16.49 | $15.84 | $16.04 | $11.79 | 835,317 |
| 2016-02-24 | $16.21 | $16.46 | $15.71 | $16.40 | $12.05 | 776,566 |
| 2016-02-23 | $16.65 | $16.82 | $16.13 | $16.46 | $12.09 | 1,139,640 |
| 2016-02-22 | $16.61 | $17.15 | $16.52 | $16.81 | $12.35 | 598,286 |
| 2016-02-19 | $16.69 | $16.90 | $16.31 | $16.43 | $12.07 | 745,304 |
| 2016-02-18 | $17.22 | $17.40 | $16.48 | $16.86 | $12.39 | 893,778 |
| 2016-02-17 | $16.81 | $17.61 | $16.65 | $17.08 | $12.55 | 1,006,179 |
| 2016-02-16 | $16.13 | $16.91 | $15.83 | $16.65 | $12.23 | 795,441 |
| 2016-02-12 | $15.60 | $15.98 | $15.33 | $15.90 | $11.68 | 825,853 |
| 2016-02-11 | $15.20 | $15.73 | $15.05 | $15.47 | $11.37 | 934,286 |
| 2016-02-10 | $16.21 | $16.47 | $15.44 | $15.51 | $11.40 | 921,008 |
| 2016-02-09 | $16.50 | $16.65 | $15.90 | $16.11 | $11.84 | 1,005,540 |
| 2016-02-08 | $17.33 | $17.56 | $16.52 | $16.75 | $12.31 | 871,648 |
| 2016-02-05 | $17.27 | $18.12 | $17.06 | $17.55 | $12.90 | 964,722 |
| 2016-02-04 | $17.55 | $18.26 | $17.08 | $17.48 | $12.84 | 830,529 |
| 2016-02-03 | $17.76 | $17.93 | $17.11 | $17.54 | $12.89 | 1,146,917 |
| 2016-02-02 | $18.24 | $18.40 | $17.58 | $17.75 | $13.04 | 594,194 |
| 2016-02-01 | $18.84 | $18.97 | $18.39 | $18.56 | $13.64 | 621,552 |
| 2016-01-29 | $19.25 | $19.74 | $18.77 | $18.95 | $13.92 | 919,491 |
| 2016-01-28 | $18.39 | $19.34 | $18.20 | $19.10 | $14.03 | 1,296,818 |
| 2016-01-27 | $17.54 | $18.47 | $17.41 | $18.14 | $13.33 | 754,413 |
| 2016-01-26 | $17.27 | $17.82 | $17.02 | $17.59 | $12.92 | 435,550 |
| 2016-01-25 | $17.92 | $18.33 | $17.32 | $17.36 | $12.76 | 695,714 |
| 2016-01-22 | $17.57 | $18.33 | $17.38 | $18.17 | $13.35 | 1,437,611 |
| 2016-01-21 | $17.11 | $17.54 | $16.62 | $17.25 | $12.68 | 1,613,001 |
| 2016-01-20 | $16.56 | $17.09 | $15.73 | $17.02 | $12.51 | 1,699,303 |
| 2016-01-19 | $17.88 | $17.88 | $16.57 | $16.79 | $12.34 | 1,718,622 |
| 2016-01-15 | $17.57 | $17.81 | $16.71 | $17.53 | $12.88 | 2,187,028 |
| 2016-01-14 | $18.05 | $18.46 | $17.50 | $18.11 | $13.31 | 1,637,898 |
| 2016-01-13 | $18.87 | $19.10 | $17.71 | $17.87 | $13.13 | 1,378,895 |
| 2016-01-12 | $19.35 | $20.29 | $18.46 | $18.76 | $13.78 | 1,184,274 |
| 2016-01-11 | $19.42 | $19.70 | $18.97 | $19.08 | $14.02 | 783,420 |
| 2016-01-08 | $19.43 | $19.83 | $19.17 | $19.23 | $14.13 | 807,009 |
| 2016-01-07 | $19.62 | $20.00 | $19.16 | $19.26 | $14.15 | 793,913 |
| 2016-01-06 | $19.79 | $20.25 | $19.75 | $20.17 | $14.82 | 730,328 |
| 2016-01-05 | $20.27 | $20.73 | $19.94 | $20.09 | $14.76 | 1,001,738 |
| 2016-01-04 | $20.41 | $21.01 | $19.91 | $20.29 | $14.91 | 1,279,111 |
| 2015-12-31 | $20.79 | $21.13 | $20.40 | $20.91 | $15.36 | 709,658 |
| 2015-12-30 | $20.90 | $21.34 | $20.69 | $20.83 | $15.31 | 642,247 |
| 2015-12-29 | $21.43 | $21.70 | $20.95 | $20.99 | $15.42 | 620,739 |
| 2015-12-28 | $22.01 | $22.19 | $21.40 | $21.80 | $15.74 | 826,627 |
| 2015-12-24 | $22.00 | $22.23 | $21.59 | $22.16 | $16.00 | 699,699 |
| 2015-12-23 | $21.78 | $22.07 | $21.62 | $21.99 | $15.88 | 906,542 |
| 2015-12-22 | $21.50 | $22.08 | $21.07 | $21.63 | $15.62 | 1,355,496 |
| 2015-12-21 | $21.00 | $21.80 | $20.50 | $21.56 | $15.57 | 1,335,528 |
| 2015-12-18 | $20.54 | $21.28 | $20.35 | $20.97 | $15.14 | 1,923,562 |
| 2015-12-17 | $21.72 | $21.93 | $20.51 | $20.59 | $14.87 | 2,022,569 |
| 2015-12-16 | $19.65 | $21.82 | $19.40 | $21.68 | $15.65 | 2,717,177 |
| 2015-12-15 | $18.88 | $19.64 | $18.88 | $19.36 | $13.98 | 1,043,249 |
| 2015-12-14 | $18.88 | $18.94 | $18.35 | $18.61 | $13.44 | 1,123,547 |
| 2015-12-11 | $18.43 | $19.17 | $18.29 | $18.97 | $13.70 | 1,028,645 |
| 2015-12-10 | $18.92 | $19.31 | $18.63 | $18.71 | $13.51 | 842,137 |
| 2015-12-09 | $18.10 | $19.67 | $18.02 | $18.90 | $13.65 | 1,454,763 |
| 2015-12-08 | $17.08 | $18.28 | $17.05 | $18.22 | $13.15 | 1,205,035 |
| 2015-12-07 | $17.37 | $17.58 | $16.96 | $17.15 | $12.38 | 1,362,919 |
| 2015-12-04 | $17.56 | $17.68 | $17.28 | $17.43 | $12.58 | 927,056 |
| 2015-12-03 | $17.98 | $18.90 | $17.40 | $17.47 | $12.61 | 882,386 |
| 2015-12-02 | $18.55 | $18.55 | $17.84 | $17.94 | $12.95 | 879,779 |
| 2015-12-01 | $17.86 | $18.52 | $17.73 | $18.52 | $13.37 | 1,003,324 |
| 2015-11-30 | $18.18 | $18.50 | $17.82 | $17.91 | $12.93 | 660,567 |
| 2015-11-27 | $18.23 | $18.49 | $18.05 | $18.23 | $13.16 | 538,743 |
| 2015-11-25 | $18.42 | $18.69 | $18.10 | $18.30 | $13.21 | 899,586 |
| 2015-11-24 | $18.21 | $18.63 | $18.06 | $18.56 | $13.40 | 958,596 |
| 2015-11-23 | $18.23 | $18.69 | $18.09 | $18.22 | $13.15 | 1,115,349 |
| 2015-11-20 | $18.50 | $18.57 | $18.12 | $18.20 | $13.14 | 763,994 |
| 2015-11-19 | $19.07 | $20.33 | $18.36 | $18.51 | $13.36 | 955,851 |
| 2015-11-18 | $18.46 | $19.06 | $18.18 | $19.01 | $13.73 | 1,895,507 |
| 2015-11-17 | $19.24 | $19.41 | $18.12 | $18.15 | $13.10 | 1,528,170 |
| 2015-11-16 | $19.15 | $19.40 | $18.80 | $19.14 | $13.82 | 759,600 |
| 2015-11-13 | $19.15 | $19.51 | $18.85 | $19.23 | $13.88 | 818,523 |
| 2015-11-12 | $19.77 | $20.17 | $19.23 | $19.25 | $13.90 | 896,941 |
| 2015-11-11 | $20.74 | $21.40 | $19.74 | $19.98 | $14.43 | 1,074,029 |
| 2015-11-10 | $21.35 | $21.61 | $20.38 | $20.74 | $14.97 | 1,073,407 |
| 2015-11-09 | $22.00 | $22.07 | $21.38 | $21.50 | $15.52 | 800,757 |
| 2015-11-06 | $21.65 | $22.59 | $20.98 | $22.09 | $15.95 | 1,872,215 |
| 2015-11-05 | $23.70 | $23.82 | $21.93 | $21.99 | $15.88 | 1,254,685 |
| 2015-11-04 | $23.77 | $24.09 | $23.61 | $23.74 | $17.14 | 804,849 |
| 2015-11-03 | $23.52 | $24.00 | $23.06 | $23.62 | $17.05 | 921,296 |
| 2015-11-02 | $23.32 | $23.57 | $22.48 | $23.56 | $17.01 | 692,987 |
| 2015-10-30 | $23.17 | $23.47 | $22.81 | $23.39 | $16.89 | 702,848 |
| 2015-10-29 | $22.96 | $23.45 | $22.81 | $23.27 | $16.80 | 847,597 |
| 2015-10-28 | $21.26 | $22.56 | $20.98 | $22.47 | $16.22 | 799,509 |
| 2015-10-27 | $22.23 | $22.43 | $20.99 | $21.24 | $15.34 | 1,014,561 |
| 2015-10-26 | $22.92 | $22.92 | $22.00 | $22.47 | $16.22 | 816,781 |
| 2015-10-23 | $23.28 | $23.54 | $22.50 | $23.16 | $16.72 | 695,896 |
| 2015-10-22 | $23.02 | $23.48 | $22.76 | $22.99 | $16.60 | 478,707 |
| 2015-10-21 | $23.18 | $23.39 | $22.56 | $22.74 | $16.42 | 526,762 |
| 2015-10-20 | $23.09 | $23.33 | $22.91 | $23.21 | $16.76 | 525,098 |
| 2015-10-19 | $22.94 | $23.30 | $22.78 | $23.29 | $16.82 | 763,413 |
| 2015-10-16 | $22.90 | $23.21 | $22.59 | $22.87 | $16.51 | 672,400 |
| 2015-10-15 | $21.82 | $23.05 | $21.81 | $22.85 | $16.50 | 516,531 |
| 2015-10-14 | $22.08 | $22.44 | $21.73 | $21.85 | $15.78 | 603,293 |
| 2015-10-13 | $22.00 | $22.39 | $20.52 | $22.01 | $15.89 | 580,694 |
| 2015-10-12 | $22.46 | $22.65 | $22.05 | $22.14 | $15.98 | 426,973 |
| 2015-10-09 | $22.63 | $22.79 | $22.34 | $22.52 | $16.26 | 691,406 |
| 2015-10-08 | $21.89 | $22.61 | $21.81 | $22.50 | $16.24 | 536,003 |
| 2015-10-07 | $21.45 | $22.08 | $21.34 | $22.01 | $15.89 | 868,991 |
| 2015-10-06 | $21.00 | $21.36 | $20.23 | $21.25 | $15.34 | 585,685 |
| 2015-10-05 | $20.29 | $21.45 | $20.25 | $21.13 | $15.26 | 989,612 |
| 2015-10-02 | $18.93 | $20.18 | $18.80 | $20.17 | $14.56 | 1,059,875 |
| 2015-10-01 | $19.16 | $19.96 | $18.91 | $19.06 | $13.76 | 1,060,681 |
| 2015-09-30 | $18.44 | $19.17 | $18.31 | $19.09 | $13.78 | 906,758 |
| 2015-09-29 | $19.01 | $19.28 | $18.18 | $18.26 | $13.18 | 1,038,912 |
| 2015-09-28 | $20.02 | $20.44 | $18.92 | $18.94 | $13.67 | 1,120,058 |
| 2015-09-25 | $21.31 | $21.41 | $20.30 | $20.41 | $14.46 | 990,400 |
| 2015-09-24 | $21.21 | $21.46 | $20.37 | $21.07 | $14.93 | 1,266,172 |
| 2015-09-23 | $22.06 | $22.40 | $21.19 | $21.23 | $15.04 | 585,455 |
| 2015-09-22 | $22.23 | $22.30 | $21.70 | $21.96 | $15.56 | 1,033,424 |
| 2015-09-21 | $23.39 | $23.58 | $22.25 | $22.33 | $15.82 | 763,863 |
| 2015-09-18 | $22.96 | $23.87 | $22.96 | $23.33 | $16.53 | 1,550,810 |
| 2015-09-17 | $22.99 | $23.95 | $22.97 | $23.20 | $16.44 | 889,735 |
| 2015-09-16 | $22.06 | $23.10 | $22.03 | $22.86 | $16.19 | 1,225,075 |
| 2015-09-15 | $21.47 | $22.21 | $21.41 | $22.14 | $15.68 | 1,020,135 |
| 2015-09-14 | $20.75 | $21.48 | $20.62 | $21.46 | $15.20 | 894,352 |
| 2015-09-11 | $20.80 | $21.38 | $20.12 | $20.61 | $14.60 | 645,404 |
| 2015-09-10 | $21.51 | $21.66 | $20.52 | $20.59 | $14.59 | 1,144,336 |
| 2015-09-09 | $21.90 | $21.99 | $21.33 | $21.52 | $15.25 | 715,291 |
| 2015-09-08 | $22.10 | $22.46 | $21.64 | $21.75 | $15.41 | 763,938 |
| 2015-09-04 | $22.25 | $22.35 | $21.81 | $21.85 | $15.48 | 514,207 |
| 2015-09-03 | $21.93 | $22.76 | $21.78 | $22.63 | $16.03 | 705,758 |
| 2015-09-02 | $22.08 | $22.25 | $21.54 | $21.96 | $15.56 | 788,027 |
| 2015-09-01 | $22.42 | $22.50 | $21.66 | $21.90 | $15.51 | 842,595 |
| 2015-08-31 | $22.65 | $23.12 | $22.16 | $22.67 | $16.06 | 837,170 |
| 2015-08-28 | $22.18 | $22.81 | $22.10 | $22.74 | $16.11 | 680,595 |
| 2015-08-27 | $21.58 | $22.71 | $21.41 | $22.29 | $15.79 | 873,092 |
| 2015-08-26 | $22.04 | $22.04 | $20.44 | $21.39 | $15.15 | 1,457,625 |