Rent-a-Center Inc (RCII) Exchange: NASDAQ
Data as of May 2, 2025
$27.98 ($-0.30) -1.06%
Rent-a-Center Inc - Daily Information
Click for more stock information on Rent-a-Center Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.30 |
| Previous Close | $27.98 |
| High | $28.56 |
| Low | $27.70 |
| Adjusted Open | $28.30 |
| Previous Adjusted Close | $27.98 |
| Adjusted High | $28.56 |
| Adjusted Low | $27.70 |
About Rent-a-Center Inc (RCII)
Rent-A-Center Inc (NASDAQ: RCII) is one of the leading providers of rent-to-own products and services in the United States. The company, which first opened its doors in 1973, offers customers access to an assortment of durable, rent-to-own products, such as furniture, appliances, electronics, and computers. Since it's beginnings, Rent-A-Center has grown to become a publicly traded company with 2,322 domestic and Puerto Rico stores, as well as partial ownership in a chain of 1,066 international franchise stores. Additionally, the company has established an eCommerce business and 28 Company-owned stores in Mexico.
Invest in Rent-a-Center Inc (RCII)
Historical Stock Data for Rent-a-Center Inc (RCII)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | $28.30 | $28.56 | $27.70 | $27.98 | $27.98 | 394,459 |
| 2023-02-16 | $27.99 | $28.85 | $27.54 | $28.28 | $28.28 | 302,541 |
| 2023-02-15 | $27.16 | $28.60 | $27.16 | $28.52 | $28.52 | 347,039 |
| 2023-02-14 | $27.24 | $27.62 | $26.84 | $27.41 | $27.41 | 343,277 |
| 2023-02-13 | $27.04 | $27.53 | $26.58 | $27.49 | $27.49 | 405,523 |
| 2023-02-10 | $27.20 | $27.40 | $26.70 | $27.11 | $27.11 | 387,390 |
| 2023-02-09 | $29.16 | $29.30 | $27.43 | $27.46 | $27.46 | 346,948 |
| 2023-02-08 | $29.16 | $29.16 | $28.29 | $28.60 | $28.60 | 300,642 |
| 2023-02-07 | $28.87 | $29.29 | $28.24 | $29.22 | $29.22 | 531,868 |
| 2023-02-06 | $28.26 | $29.41 | $28.02 | $29.16 | $29.16 | 559,268 |
| 2023-02-03 | $29.40 | $29.98 | $28.98 | $29.71 | $29.71 | 513,119 |
| 2023-02-02 | $28.16 | $30.00 | $27.98 | $29.99 | $29.99 | 1,137,467 |
| 2023-02-01 | $26.75 | $28.00 | $26.33 | $27.67 | $27.67 | 686,426 |
| 2023-01-31 | $26.06 | $26.94 | $26.06 | $26.89 | $26.89 | 562,008 |
| 2023-01-30 | $26.10 | $26.40 | $25.69 | $26.05 | $26.05 | 295,713 |
| 2023-01-27 | $25.79 | $26.29 | $25.38 | $26.26 | $26.26 | 391,437 |
| 2023-01-26 | $25.54 | $26.00 | $25.31 | $25.62 | $25.62 | 233,449 |
| 2023-01-25 | $24.91 | $25.49 | $24.49 | $25.40 | $25.40 | 368,889 |
| 2023-01-24 | $25.68 | $25.89 | $25.31 | $25.49 | $25.49 | 356,568 |
| 2023-01-23 | $24.81 | $25.92 | $24.74 | $25.72 | $25.72 | 515,175 |
| 2023-01-20 | $23.68 | $24.97 | $23.00 | $24.68 | $24.68 | 663,277 |
| 2023-01-19 | $24.17 | $24.50 | $23.09 | $23.49 | $23.49 | 480,451 |
| 2023-01-18 | $24.80 | $25.80 | $24.44 | $24.52 | $24.52 | 418,862 |
| 2023-01-17 | $25.28 | $25.28 | $24.62 | $24.71 | $24.71 | 280,907 |
| 2023-01-13 | $24.76 | $25.36 | $24.71 | $25.06 | $25.06 | 443,610 |
| 2023-01-12 | $25.59 | $25.59 | $24.80 | $25.02 | $25.02 | 365,856 |
| 2023-01-11 | $24.95 | $25.42 | $24.71 | $25.31 | $25.31 | 446,744 |
| 2023-01-10 | $24.29 | $24.82 | $23.83 | $24.67 | $24.67 | 474,754 |
| 2023-01-09 | $24.43 | $24.79 | $24.15 | $24.27 | $24.27 | 561,333 |
| 2023-01-06 | $24.02 | $24.49 | $23.84 | $24.41 | $24.41 | 438,465 |
| 2023-01-05 | $23.34 | $23.88 | $22.85 | $23.77 | $23.77 | 466,997 |
| 2023-01-04 | $22.50 | $23.57 | $22.19 | $23.46 | $23.46 | 694,187 |
| 2023-01-03 | $22.76 | $23.11 | $22.08 | $22.23 | $22.23 | 511,630 |
| 2022-12-30 | $22.16 | $22.60 | $21.89 | $22.55 | $22.55 | 641,794 |
| 2022-12-29 | $22.18 | $22.85 | $22.00 | $22.51 | $22.51 | 420,092 |
| 2022-12-28 | $22.58 | $22.75 | $21.73 | $22.09 | $22.09 | 670,989 |
| 2022-12-27 | $22.77 | $23.21 | $22.33 | $22.56 | $22.56 | 493,908 |
| 2022-12-23 | $22.83 | $22.93 | $22.33 | $22.64 | $22.64 | 580,768 |
| 2022-12-22 | $22.73 | $22.96 | $22.16 | $22.73 | $22.73 | 520,306 |
| 2022-12-21 | $22.34 | $23.07 | $22.16 | $23.01 | $23.01 | 387,233 |
| 2022-12-20 | $21.94 | $22.60 | $21.68 | $21.94 | $21.94 | 582,943 |
| 2022-12-19 | $22.92 | $23.44 | $22.06 | $22.14 | $22.14 | 832,267 |
| 2022-12-16 | $23.20 | $23.42 | $22.85 | $23.08 | $22.73 | 2,707,405 |
| 2022-12-15 | $23.74 | $23.86 | $23.21 | $23.68 | $23.32 | 587,841 |
| 2022-12-14 | $23.61 | $24.57 | $23.58 | $24.15 | $23.78 | 663,612 |
| 2022-12-13 | $26.10 | $26.44 | $24.05 | $24.07 | $23.71 | 1,027,864 |
| 2022-12-12 | $24.16 | $25.28 | $24.06 | $25.26 | $24.88 | 819,770 |
| 2022-12-09 | $23.33 | $23.93 | $23.02 | $23.70 | $23.34 | 563,857 |
| 2022-12-08 | $23.73 | $24.36 | $23.44 | $23.71 | $23.71 | 560,251 |
| 2022-12-07 | $23.80 | $23.86 | $23.18 | $23.59 | $23.59 | 564,206 |
| 2022-12-06 | $22.99 | $23.73 | $22.81 | $23.65 | $23.65 | 709,761 |
| 2022-12-05 | $24.17 | $24.59 | $22.98 | $23.18 | $23.18 | 662,382 |
| 2022-12-02 | $23.01 | $23.82 | $22.97 | $23.62 | $23.62 | 693,522 |
| 2022-12-01 | $24.00 | $24.81 | $23.45 | $23.50 | $23.50 | 567,110 |
| 2022-11-30 | $23.07 | $24.12 | $22.71 | $24.09 | $24.09 | 719,471 |
| 2022-11-29 | $22.80 | $23.26 | $22.53 | $23.17 | $23.17 | 419,742 |
| 2022-11-28 | $22.14 | $22.75 | $21.80 | $22.61 | $22.61 | 640,693 |
| 2022-11-25 | $22.41 | $22.51 | $22.00 | $22.34 | $22.34 | 186,565 |
| 2022-11-23 | $22.17 | $22.77 | $22.09 | $22.39 | $22.39 | 327,804 |
| 2022-11-22 | $21.42 | $22.42 | $21.42 | $22.19 | $22.19 | 431,066 |
| 2022-11-21 | $21.59 | $21.65 | $21.25 | $21.38 | $21.38 | 491,208 |
| 2022-11-18 | $22.17 | $22.60 | $21.52 | $21.89 | $21.89 | 442,301 |
| 2022-11-17 | $21.37 | $21.72 | $21.00 | $21.71 | $21.71 | 415,743 |
| 2022-11-16 | $21.80 | $21.80 | $20.95 | $21.74 | $21.74 | 510,948 |
| 2022-11-15 | $22.62 | $23.15 | $22.18 | $22.25 | $22.25 | 651,194 |
| 2022-11-14 | $22.74 | $22.74 | $21.84 | $22.14 | $22.14 | 712,660 |
| 2022-11-11 | $23.18 | $23.46 | $22.46 | $22.90 | $22.90 | 626,318 |
| 2022-11-10 | $21.41 | $23.37 | $21.41 | $22.87 | $22.87 | 710,940 |
| 2022-11-09 | $20.98 | $21.40 | $20.32 | $20.44 | $20.44 | 544,450 |
| 2022-11-08 | $21.53 | $21.68 | $20.91 | $21.30 | $21.30 | 541,561 |
| 2022-11-07 | $21.46 | $21.77 | $20.95 | $21.22 | $21.22 | 695,844 |
| 2022-11-04 | $21.30 | $21.45 | $20.58 | $21.22 | $21.22 | 890,734 |
| 2022-11-03 | $20.07 | $21.51 | $19.27 | $21.26 | $21.26 | 961,245 |
| 2022-11-02 | $20.77 | $20.98 | $19.60 | $19.70 | $19.70 | 687,886 |
| 2022-11-01 | $21.06 | $21.27 | $20.50 | $20.90 | $20.90 | 644,069 |
| 2022-10-31 | $20.53 | $21.07 | $20.33 | $20.85 | $20.85 | 636,063 |
| 2022-10-28 | $20.43 | $20.74 | $20.24 | $20.63 | $20.63 | 622,481 |
| 2022-10-27 | $19.96 | $20.65 | $19.94 | $20.18 | $20.18 | 618,244 |
| 2022-10-26 | $19.61 | $20.54 | $19.61 | $19.86 | $19.86 | 524,118 |
| 2022-10-25 | $18.44 | $20.05 | $18.44 | $19.90 | $19.90 | 779,330 |
| 2022-10-24 | $17.85 | $18.39 | $17.36 | $18.22 | $18.22 | 734,158 |
| 2022-10-21 | $17.28 | $17.87 | $16.96 | $17.76 | $17.76 | 556,251 |
| 2022-10-20 | $17.52 | $17.97 | $17.05 | $17.28 | $17.28 | 616,263 |
| 2022-10-19 | $17.86 | $17.98 | $17.05 | $17.39 | $17.39 | 1,022,926 |
| 2022-10-18 | $19.36 | $19.80 | $17.76 | $18.16 | $18.16 | 936,227 |
| 2022-10-17 | $19.03 | $19.74 | $18.69 | $18.87 | $18.87 | 768,137 |
| 2022-10-14 | $20.05 | $20.34 | $18.81 | $18.84 | $18.84 | 730,274 |
| 2022-10-13 | $19.03 | $20.28 | $18.70 | $19.85 | $19.85 | 1,126,551 |
| 2022-10-12 | $19.05 | $19.91 | $18.88 | $19.57 | $19.57 | 1,083,078 |
| 2022-10-11 | $18.82 | $19.50 | $18.45 | $18.96 | $18.96 | 1,557,945 |
| 2022-10-10 | $19.08 | $19.42 | $18.81 | $19.02 | $19.02 | 1,010,507 |
| 2022-10-07 | $19.80 | $20.08 | $18.90 | $19.08 | $19.08 | 869,612 |
| 2022-10-06 | $19.89 | $20.93 | $19.89 | $20.22 | $20.22 | 736,846 |
| 2022-10-05 | $19.50 | $20.36 | $19.45 | $20.09 | $20.09 | 1,119,312 |
| 2022-10-04 | $18.35 | $20.01 | $18.35 | $19.96 | $19.96 | 1,501,767 |
| 2022-10-03 | $17.45 | $18.82 | $16.82 | $18.08 | $18.08 | 1,995,582 |
| 2022-09-30 | $19.21 | $19.80 | $17.50 | $17.51 | $17.19 | 4,229,868 |
| 2022-09-29 | $22.87 | $22.87 | $21.85 | $22.33 | $21.92 | 670,267 |
| 2022-09-28 | $22.71 | $23.69 | $22.70 | $23.46 | $23.03 | 626,986 |
| 2022-09-27 | $22.60 | $23.09 | $22.24 | $22.50 | $22.08 | 657,746 |
| 2022-09-26 | $22.84 | $23.56 | $22.11 | $22.13 | $21.72 | 609,036 |
| 2022-09-23 | $22.96 | $23.19 | $22.33 | $22.84 | $22.42 | 635,698 |
| 2022-09-22 | $23.61 | $23.82 | $23.14 | $23.25 | $22.82 | 571,967 |
| 2022-09-21 | $24.38 | $25.13 | $23.82 | $23.82 | $23.38 | 538,582 |
| 2022-09-20 | $24.43 | $24.67 | $23.81 | $24.15 | $23.70 | 458,614 |
| 2022-09-19 | $23.94 | $24.97 | $23.90 | $24.81 | $24.35 | 647,787 |
| 2022-09-16 | $25.74 | $25.80 | $24.02 | $24.15 | $24.15 | 1,391,972 |
| 2022-09-15 | $25.55 | $26.79 | $25.55 | $26.11 | $26.11 | 575,550 |
| 2022-09-14 | $25.77 | $26.09 | $24.78 | $25.89 | $25.89 | 578,650 |
| 2022-09-13 | $25.97 | $26.12 | $25.43 | $25.80 | $25.80 | 500,914 |
| 2022-09-12 | $26.61 | $27.31 | $26.51 | $26.93 | $26.93 | 384,075 |
| 2022-09-09 | $26.10 | $27.31 | $26.10 | $26.40 | $26.40 | 398,706 |
| 2022-09-08 | $25.54 | $25.96 | $25.17 | $25.96 | $25.96 | 772,616 |
| 2022-09-07 | $25.14 | $26.25 | $25.09 | $25.77 | $25.77 | 646,233 |
| 2022-09-06 | $25.55 | $25.60 | $24.71 | $25.26 | $25.26 | 676,158 |
| 2022-09-02 | $26.33 | $26.49 | $25.09 | $25.32 | $25.32 | 433,479 |
| 2022-09-01 | $25.56 | $25.94 | $25.06 | $25.73 | $25.73 | 841,846 |
| 2022-08-31 | $26.74 | $27.21 | $25.80 | $25.84 | $25.84 | 545,920 |
| 2022-08-30 | $27.28 | $27.91 | $26.39 | $26.55 | $26.55 | 432,310 |
| 2022-08-29 | $26.91 | $27.71 | $26.54 | $27.23 | $27.23 | 489,262 |
| 2022-08-26 | $28.80 | $29.15 | $26.98 | $27.05 | $27.05 | 723,581 |
| 2022-08-25 | $28.10 | $29.12 | $28.02 | $28.82 | $28.82 | 327,566 |
| 2022-08-24 | $28.41 | $28.86 | $27.94 | $28.04 | $28.04 | 347,749 |
| 2022-08-23 | $28.62 | $29.44 | $28.43 | $28.76 | $28.76 | 402,168 |
| 2022-08-22 | $28.55 | $28.72 | $27.88 | $28.24 | $28.24 | 438,359 |
| 2022-08-19 | $29.56 | $29.69 | $28.74 | $28.99 | $28.99 | 541,612 |
| 2022-08-18 | $30.32 | $30.32 | $29.49 | $30.12 | $30.12 | 447,562 |
| 2022-08-17 | $30.73 | $30.97 | $30.00 | $30.45 | $30.45 | 379,095 |
| 2022-08-16 | $29.83 | $31.91 | $29.78 | $31.22 | $31.22 | 500,167 |
| 2022-08-15 | $30.39 | $30.50 | $29.84 | $30.00 | $30.00 | 385,166 |
| 2022-08-12 | $30.44 | $30.94 | $29.60 | $30.74 | $30.74 | 545,429 |
| 2022-08-11 | $29.97 | $30.79 | $29.64 | $29.99 | $29.99 | 478,966 |
| 2022-08-10 | $29.60 | $30.08 | $28.40 | $29.58 | $29.58 | 432,683 |
| 2022-08-09 | $29.13 | $29.16 | $27.90 | $28.80 | $28.80 | 642,565 |
| 2022-08-08 | $28.54 | $30.69 | $28.54 | $29.48 | $29.48 | 953,235 |
| 2022-08-05 | $27.50 | $29.00 | $27.37 | $28.44 | $28.44 | 827,807 |
| 2022-08-04 | $27.63 | $30.30 | $27.05 | $28.82 | $28.82 | 1,992,937 |
| 2022-08-03 | $24.13 | $25.71 | $24.13 | $25.43 | $25.43 | 787,995 |
| 2022-08-02 | $23.76 | $24.18 | $23.38 | $24.02 | $24.02 | 642,604 |
| 2022-08-01 | $23.39 | $24.33 | $23.14 | $24.02 | $24.02 | 632,026 |
| 2022-07-29 | $23.19 | $23.70 | $22.81 | $23.53 | $23.53 | 511,890 |
| 2022-07-28 | $22.29 | $23.28 | $21.96 | $23.22 | $23.22 | 597,648 |
| 2022-07-27 | $21.24 | $22.49 | $20.96 | $22.30 | $22.30 | 768,983 |
| 2022-07-26 | $21.50 | $21.59 | $20.37 | $21.09 | $21.09 | 1,812,530 |
| 2022-07-25 | $23.77 | $23.83 | $23.00 | $23.52 | $23.52 | 424,097 |
| 2022-07-22 | $23.53 | $24.13 | $23.12 | $23.59 | $23.59 | 407,554 |
| 2022-07-21 | $23.28 | $23.59 | $22.98 | $23.55 | $23.55 | 515,484 |
| 2022-07-20 | $22.33 | $23.49 | $22.33 | $23.46 | $23.46 | 591,455 |
| 2022-07-19 | $22.03 | $22.69 | $22.01 | $22.46 | $22.46 | 615,324 |
| 2022-07-18 | $21.56 | $22.59 | $21.56 | $21.90 | $21.90 | 860,085 |
| 2022-07-15 | $20.54 | $21.78 | $20.51 | $21.30 | $21.30 | 964,702 |
| 2022-07-14 | $20.42 | $20.42 | $19.49 | $19.71 | $19.71 | 594,160 |
| 2022-07-13 | $20.43 | $20.76 | $20.01 | $20.68 | $20.68 | 506,276 |
| 2022-07-12 | $20.28 | $21.59 | $20.23 | $20.63 | $20.63 | 613,463 |
| 2022-07-11 | $20.57 | $20.80 | $20.09 | $20.36 | $20.36 | 416,651 |
| 2022-07-08 | $21.15 | $21.40 | $20.43 | $20.61 | $20.61 | 484,757 |
| 2022-07-07 | $19.86 | $21.13 | $19.86 | $21.11 | $21.11 | 646,802 |
| 2022-07-06 | $20.48 | $20.73 | $19.48 | $19.59 | $19.59 | 558,690 |
| 2022-07-05 | $19.28 | $20.54 | $18.88 | $20.49 | $20.49 | 835,813 |
| 2022-07-01 | $19.41 | $20.03 | $19.23 | $19.75 | $19.75 | 582,723 |
| 2022-06-30 | $19.31 | $19.67 | $19.01 | $19.45 | $19.45 | 1,171,966 |
| 2022-06-29 | $20.97 | $21.23 | $19.53 | $19.62 | $19.62 | 939,609 |
| 2022-06-28 | $22.29 | $22.68 | $21.54 | $21.66 | $21.66 | 567,905 |
| 2022-06-27 | $23.06 | $23.30 | $22.10 | $22.29 | $22.29 | 688,754 |
| 2022-06-24 | $21.45 | $23.05 | $21.36 | $22.99 | $22.99 | 3,535,736 |
| 2022-06-23 | $20.67 | $21.35 | $20.64 | $21.30 | $21.30 | 670,787 |
| 2022-06-22 | $20.00 | $20.85 | $19.62 | $20.61 | $20.61 | 927,810 |
| 2022-06-21 | $20.76 | $21.23 | $20.11 | $20.31 | $20.31 | 1,816,999 |
| 2022-06-17 | $20.64 | $20.64 | $19.51 | $20.25 | $20.25 | 2,842,599 |
| 2022-06-16 | $22.42 | $22.58 | $20.35 | $20.45 | $20.11 | 1,839,129 |
| 2022-06-15 | $23.49 | $23.99 | $23.18 | $23.47 | $23.08 | 1,130,680 |
| 2022-06-14 | $24.65 | $24.99 | $23.24 | $23.49 | $23.10 | 1,189,327 |
| 2022-06-13 | $24.88 | $25.38 | $24.18 | $24.55 | $24.14 | 973,662 |
| 2022-06-10 | $26.01 | $26.68 | $25.17 | $25.57 | $25.15 | 839,966 |
| 2022-06-09 | $26.82 | $26.92 | $26.39 | $26.58 | $26.14 | 642,740 |
| 2022-06-08 | $26.07 | $27.53 | $25.46 | $26.96 | $26.51 | 867,655 |
| 2022-06-07 | $25.74 | $26.12 | $24.84 | $26.05 | $25.62 | 697,244 |
| 2022-06-06 | $25.61 | $26.47 | $24.44 | $26.30 | $25.87 | 739,588 |
| 2022-06-03 | $26.08 | $26.61 | $25.11 | $25.31 | $24.89 | 857,330 |
| 2022-06-02 | $26.51 | $27.11 | $25.78 | $26.44 | $26.00 | 653,331 |
| 2022-06-01 | $27.82 | $28.15 | $25.93 | $26.35 | $25.91 | 846,410 |
| 2022-05-31 | $27.38 | $27.63 | $26.46 | $27.54 | $27.09 | 662,419 |
| 2022-05-27 | $27.91 | $28.74 | $27.19 | $27.53 | $27.08 | 515,635 |
| 2022-05-26 | $28.00 | $29.31 | $27.37 | $27.71 | $27.25 | 945,043 |
| 2022-05-25 | $23.84 | $27.74 | $23.70 | $27.60 | $27.14 | 1,039,536 |
| 2022-05-24 | $24.11 | $24.16 | $23.12 | $23.85 | $23.46 | 785,065 |
| 2022-05-23 | $25.21 | $25.41 | $24.03 | $24.35 | $23.95 | 1,036,604 |
| 2022-05-20 | $25.72 | $25.81 | $23.83 | $24.99 | $24.58 | 915,927 |
| 2022-05-19 | $26.11 | $26.27 | $25.01 | $25.64 | $25.22 | 986,743 |
| 2022-05-18 | $28.13 | $28.29 | $25.58 | $26.30 | $25.87 | 1,425,641 |
| 2022-05-17 | $28.99 | $29.32 | $27.74 | $28.90 | $28.42 | 1,142,686 |
| 2022-05-16 | $28.14 | $29.32 | $27.56 | $28.75 | $28.28 | 2,028,173 |
| 2022-05-13 | $27.20 | $28.41 | $27.14 | $28.21 | $27.74 | 1,135,862 |
| 2022-05-12 | $25.78 | $27.07 | $25.43 | $26.94 | $26.50 | 836,172 |
| 2022-05-11 | $27.04 | $27.31 | $25.29 | $25.75 | $25.32 | 916,645 |
| 2022-05-10 | $28.05 | $28.36 | $26.25 | $26.70 | $26.26 | 1,779,624 |
| 2022-05-09 | $25.97 | $28.99 | $25.54 | $28.22 | $27.75 | 2,130,787 |
| 2022-05-06 | $26.96 | $28.35 | $25.98 | $26.45 | $26.01 | 1,820,161 |
| 2022-05-05 | $25.60 | $29.10 | $25.32 | $27.28 | $26.83 | 2,480,797 |
| 2022-05-04 | $25.84 | $26.74 | $25.29 | $26.19 | $25.76 | 1,583,456 |
| 2022-05-03 | $25.69 | $26.42 | $25.36 | $25.87 | $25.44 | 970,464 |
| 2022-05-02 | $24.16 | $25.68 | $24.01 | $25.55 | $25.13 | 697,462 |
| 2022-04-29 | $24.76 | $25.34 | $23.91 | $24.12 | $23.72 | 873,681 |
| 2022-04-28 | $23.88 | $25.04 | $23.45 | $24.75 | $24.34 | 585,549 |
| 2022-04-27 | $24.15 | $24.52 | $23.25 | $23.52 | $23.13 | 905,502 |
| 2022-04-26 | $24.15 | $24.46 | $23.80 | $23.85 | $23.46 | 815,689 |
| 2022-04-25 | $24.18 | $24.67 | $23.82 | $24.59 | $24.18 | 931,926 |
| 2022-04-22 | $25.50 | $25.61 | $24.33 | $24.53 | $24.12 | 706,858 |
| 2022-04-21 | $25.92 | $26.13 | $25.26 | $25.51 | $25.09 | 814,164 |
| 2022-04-20 | $26.29 | $26.50 | $25.64 | $25.68 | $25.26 | 405,173 |
| 2022-04-19 | $24.91 | $26.39 | $24.82 | $26.12 | $25.69 | 900,827 |
| 2022-04-18 | $24.89 | $24.98 | $24.38 | $24.70 | $24.29 | 1,048,666 |
| 2022-04-14 | $25.44 | $25.81 | $24.87 | $24.99 | $24.58 | 794,724 |
| 2022-04-13 | $24.90 | $25.55 | $24.54 | $25.27 | $24.85 | 517,556 |
| 2022-04-12 | $25.32 | $26.15 | $24.35 | $24.74 | $24.33 | 1,191,583 |
| 2022-04-11 | $24.81 | $25.80 | $24.35 | $25.17 | $24.75 | 1,317,885 |
| 2022-04-08 | $23.84 | $25.24 | $23.34 | $24.52 | $24.12 | 1,362,187 |
| 2022-04-07 | $24.19 | $24.40 | $22.92 | $23.84 | $23.45 | 1,429,557 |
| 2022-04-06 | $23.50 | $24.32 | $23.00 | $24.29 | $23.89 | 1,927,207 |
| 2022-04-05 | $24.29 | $24.65 | $23.42 | $23.88 | $23.49 | 1,076,254 |
| 2022-04-04 | $24.50 | $24.65 | $24.08 | $24.29 | $23.89 | 1,043,788 |
| 2022-04-01 | $25.33 | $25.76 | $24.42 | $24.55 | $23.81 | 1,053,212 |
| 2022-03-31 | $26.50 | $26.60 | $24.92 | $25.19 | $24.43 | 1,535,902 |
| 2022-03-30 | $26.96 | $26.96 | $26.28 | $26.50 | $25.70 | 1,602,250 |
| 2022-03-29 | $26.18 | $27.13 | $25.95 | $26.98 | $26.17 | 1,020,571 |
| 2022-03-28 | $25.50 | $25.82 | $24.72 | $25.71 | $24.94 | 925,623 |
| 2022-03-25 | $26.15 | $26.15 | $25.02 | $25.45 | $24.68 | 613,990 |
| 2022-03-24 | $26.32 | $26.41 | $25.50 | $25.92 | $25.14 | 804,145 |
| 2022-03-23 | $27.17 | $27.17 | $25.92 | $26.01 | $25.23 | 620,847 |
| 2022-03-22 | $26.77 | $27.40 | $26.59 | $27.11 | $26.29 | 835,713 |
| 2022-03-21 | $27.87 | $28.08 | $26.10 | $26.38 | $25.59 | 621,403 |
| 2022-03-18 | $27.04 | $28.03 | $26.68 | $27.65 | $26.82 | 1,751,765 |
| 2022-03-17 | $26.74 | $27.30 | $26.11 | $27.24 | $26.42 | 1,043,268 |
| 2022-03-16 | $27.03 | $28.04 | $25.93 | $27.19 | $26.37 | 782,552 |
| 2022-03-15 | $25.65 | $26.73 | $25.23 | $26.67 | $25.87 | 1,153,292 |
| 2022-03-14 | $26.00 | $26.46 | $25.05 | $25.64 | $24.87 | 814,291 |
| 2022-03-11 | $27.10 | $27.48 | $25.77 | $25.92 | $25.14 | 801,758 |
| 2022-03-10 | $27.49 | $27.96 | $26.32 | $26.79 | $25.98 | 857,035 |
| 2022-03-09 | $29.17 | $29.80 | $27.64 | $27.82 | $26.98 | 932,839 |
| 2022-03-08 | $27.35 | $29.20 | $26.28 | $28.55 | $27.69 | 1,108,727 |
| 2022-03-07 | $27.67 | $28.15 | $26.70 | $26.88 | $26.07 | 1,120,998 |
| 2022-03-04 | $28.37 | $28.65 | $27.01 | $27.77 | $26.93 | 1,139,012 |
| 2022-03-03 | $29.10 | $30.20 | $28.10 | $29.01 | $28.14 | 1,420,637 |
| 2022-03-02 | $27.16 | $28.22 | $26.30 | $27.85 | $27.01 | 1,083,149 |
| 2022-03-01 | $28.23 | $28.40 | $26.06 | $27.08 | $26.27 | 1,558,803 |
| 2022-02-28 | $29.24 | $29.83 | $27.94 | $28.41 | $27.56 | 1,270,103 |
| 2022-02-25 | $29.02 | $30.44 | $27.64 | $29.39 | $28.51 | 2,239,664 |
| 2022-02-24 | $24.50 | $29.18 | $22.70 | $29.05 | $28.18 | 5,792,461 |
| 2022-02-23 | $37.75 | $37.75 | $34.55 | $34.76 | $33.71 | 1,734,943 |
| 2022-02-22 | $39.45 | $39.68 | $37.26 | $37.71 | $36.58 | 1,232,510 |
| 2022-02-18 | $40.35 | $41.10 | $39.16 | $39.55 | $38.36 | 1,616,125 |
| 2022-02-17 | $40.93 | $41.31 | $40.41 | $40.55 | $39.33 | 618,284 |
| 2022-02-16 | $41.88 | $42.00 | $40.53 | $41.45 | $40.20 | 630,137 |
| 2022-02-15 | $40.56 | $41.85 | $39.90 | $41.83 | $40.57 | 576,537 |
| 2022-02-14 | $38.65 | $40.72 | $38.45 | $40.31 | $39.10 | 973,203 |
| 2022-02-11 | $40.00 | $40.69 | $38.50 | $38.94 | $37.77 | 448,371 |
| 2022-02-10 | $40.84 | $41.87 | $39.62 | $39.90 | $38.70 | 526,094 |
| 2022-02-09 | $41.35 | $42.34 | $41.09 | $41.47 | $40.22 | 733,291 |
| 2022-02-08 | $39.27 | $41.29 | $38.79 | $40.72 | $39.49 | 867,322 |
| 2022-02-07 | $38.83 | $40.20 | $38.77 | $39.49 | $38.30 | 647,294 |
| 2022-02-04 | $39.27 | $39.46 | $37.34 | $38.55 | $37.39 | 854,017 |
| 2022-02-03 | $39.27 | $40.09 | $38.88 | $39.10 | $37.92 | 814,052 |
| 2022-02-02 | $43.08 | $43.21 | $39.93 | $40.01 | $38.81 | 1,289,271 |
| 2022-02-01 | $42.02 | $43.34 | $41.35 | $42.97 | $41.68 | 543,956 |
| 2022-01-31 | $41.75 | $43.36 | $41.05 | $42.15 | $40.88 | 1,137,752 |
| 2022-01-28 | $42.23 | $43.30 | $41.12 | $43.29 | $41.99 | 504,977 |
| 2022-01-27 | $43.25 | $44.28 | $41.61 | $41.78 | $40.52 | 787,444 |
| 2022-01-26 | $46.00 | $46.52 | $42.62 | $43.09 | $41.79 | 695,348 |
| 2022-01-25 | $44.15 | $45.62 | $43.24 | $45.05 | $43.69 | 700,699 |
| 2022-01-24 | $40.24 | $45.31 | $39.57 | $45.10 | $43.74 | 1,170,562 |
| 2022-01-21 | $41.65 | $42.83 | $41.03 | $41.16 | $39.92 | 990,652 |
| 2022-01-20 | $44.26 | $45.35 | $42.13 | $42.30 | $41.03 | 610,190 |
| 2022-01-19 | $43.51 | $44.63 | $43.22 | $43.84 | $42.52 | 796,537 |
| 2022-01-18 | $44.98 | $45.21 | $43.75 | $43.81 | $42.49 | 552,128 |
| 2022-01-14 | $44.97 | $45.81 | $44.25 | $45.25 | $43.89 | 735,414 |
| 2022-01-13 | $47.00 | $47.00 | $45.59 | $45.85 | $44.47 | 456,081 |
| 2022-01-12 | $45.16 | $46.98 | $44.81 | $46.57 | $45.17 | 737,048 |
| 2022-01-11 | $45.44 | $45.44 | $43.83 | $44.67 | $43.33 | 725,791 |
| 2022-01-10 | $47.60 | $47.60 | $44.82 | $45.50 | $44.13 | 622,690 |
| 2022-01-07 | $47.29 | $48.38 | $46.59 | $46.66 | $45.26 | 645,287 |
| 2022-01-06 | $47.24 | $47.90 | $46.72 | $47.42 | $45.99 | 515,127 |
| 2022-01-05 | $50.16 | $50.16 | $47.00 | $47.09 | $45.67 | 420,781 |
| 2022-01-04 | $48.43 | $49.63 | $48.03 | $49.42 | $47.93 | 470,950 |
| 2022-01-03 | $48.23 | $49.85 | $47.67 | $49.02 | $47.55 | 579,901 |
| 2021-12-31 | $48.72 | $48.92 | $47.70 | $48.04 | $46.59 | 436,642 |
| 2021-12-30 | $49.57 | $50.39 | $48.80 | $48.91 | $47.44 | 322,699 |
| 2021-12-29 | $48.77 | $49.75 | $48.38 | $49.36 | $47.87 | 420,236 |
| 2021-12-28 | $49.20 | $50.88 | $48.65 | $48.93 | $47.46 | 1,032,970 |
| 2021-12-27 | $48.23 | $49.45 | $47.78 | $49.20 | $47.72 | 810,561 |
| 2021-12-23 | $49.51 | $50.78 | $48.00 | $48.14 | $46.69 | 1,303,153 |
| 2021-12-22 | $49.05 | $49.96 | $48.45 | $49.29 | $47.81 | 941,662 |
| 2021-12-21 | $47.26 | $50.42 | $46.87 | $49.25 | $47.77 | 1,202,328 |
| 2021-12-20 | $46.45 | $47.12 | $44.69 | $46.55 | $45.15 | 1,484,028 |
| 2021-12-17 | $46.45 | $47.42 | $45.08 | $47.17 | $45.75 | 2,330,011 |
| 2021-12-16 | $48.10 | $48.30 | $46.64 | $46.72 | $45.31 | 944,359 |
| 2021-12-15 | $49.99 | $50.30 | $45.26 | $47.80 | $46.36 | 1,109,034 |
| 2021-12-14 | $49.34 | $51.35 | $48.50 | $50.41 | $48.55 | 1,334,990 |
| 2021-12-13 | $49.59 | $50.44 | $49.02 | $49.77 | $47.93 | 817,384 |
| 2021-12-10 | $50.78 | $51.82 | $49.81 | $50.07 | $48.22 | 807,213 |
| 2021-12-09 | $50.33 | $51.98 | $50.31 | $50.72 | $48.85 | 707,781 |
| 2021-12-08 | $50.52 | $51.43 | $49.66 | $50.85 | $48.97 | 1,043,533 |
| 2021-12-07 | $47.44 | $50.28 | $47.20 | $49.25 | $47.43 | 785,586 |
| 2021-12-06 | $46.10 | $48.19 | $45.80 | $47.20 | $45.46 | 893,201 |
| 2021-12-03 | $46.97 | $46.97 | $45.04 | $45.55 | $43.87 | 584,232 |
| 2021-12-02 | $43.54 | $44.93 | $43.20 | $44.78 | $43.13 | 509,102 |
| 2021-12-01 | $45.40 | $45.76 | $43.36 | $43.38 | $41.78 | 589,631 |
| 2021-11-30 | $46.94 | $46.95 | $44.05 | $44.17 | $42.54 | 848,734 |
| 2021-11-29 | $47.89 | $48.34 | $46.92 | $46.95 | $45.22 | 826,619 |
| 2021-11-26 | $45.59 | $48.71 | $45.51 | $47.50 | $45.75 | 825,388 |
| 2021-11-24 | $46.25 | $47.54 | $45.63 | $46.89 | $45.16 | 674,304 |
| 2021-11-23 | $46.87 | $47.35 | $45.40 | $46.51 | $44.79 | 818,776 |
| 2021-11-22 | $46.00 | $48.00 | $45.88 | $47.19 | $45.45 | 1,271,390 |
| 2021-11-19 | $45.76 | $46.43 | $45.18 | $45.47 | $43.79 | 825,825 |
| 2021-11-18 | $45.01 | $46.45 | $45.00 | $45.99 | $44.29 | 1,037,345 |
| 2021-11-17 | $46.85 | $47.37 | $46.14 | $46.16 | $44.45 | 811,153 |
| 2021-11-16 | $46.19 | $47.22 | $46.01 | $46.88 | $45.15 | 752,749 |
| 2021-11-15 | $46.73 | $47.11 | $46.14 | $46.49 | $44.77 | 638,511 |
| 2021-11-12 | $46.54 | $47.37 | $45.94 | $46.73 | $45.00 | 792,592 |
| 2021-11-11 | $45.93 | $46.72 | $44.94 | $46.17 | $44.46 | 804,082 |
| 2021-11-10 | $45.65 | $46.59 | $44.89 | $46.12 | $44.42 | 1,460,335 |
| 2021-11-09 | $43.94 | $45.10 | $43.94 | $44.48 | $42.84 | 845,796 |
| 2021-11-08 | $43.80 | $45.02 | $43.70 | $44.24 | $42.61 | 1,205,869 |
| 2021-11-05 | $46.01 | $46.39 | $42.25 | $43.46 | $41.85 | 2,028,648 |
| 2021-11-04 | $51.40 | $52.00 | $44.71 | $45.11 | $43.44 | 2,501,004 |
| 2021-11-03 | $53.00 | $55.81 | $53.00 | $55.28 | $53.24 | 981,854 |
| 2021-11-02 | $54.98 | $55.41 | $52.96 | $53.08 | $51.12 | 700,644 |
| 2021-11-01 | $53.42 | $55.15 | $53.27 | $54.52 | $52.51 | 628,425 |
| 2021-10-29 | $53.09 | $53.85 | $52.17 | $53.26 | $51.29 | 622,953 |
| 2021-10-28 | $53.55 | $54.04 | $52.62 | $53.59 | $51.61 | 463,595 |
| 2021-10-27 | $54.18 | $54.18 | $52.21 | $52.28 | $50.35 | 560,924 |
| 2021-10-26 | $58.79 | $58.79 | $54.00 | $54.20 | $52.20 | 888,506 |
| 2021-10-25 | $57.54 | $58.75 | $57.49 | $58.33 | $56.18 | 417,274 |
| 2021-10-22 | $56.73 | $57.84 | $56.50 | $57.45 | $55.33 | 444,537 |
| 2021-10-21 | $55.92 | $57.28 | $55.78 | $56.81 | $54.71 | 662,303 |
| 2021-10-20 | $54.71 | $55.84 | $54.51 | $55.65 | $53.59 | 434,744 |
| 2021-10-19 | $54.47 | $55.22 | $54.00 | $54.48 | $52.47 | 339,702 |
| 2021-10-18 | $52.71 | $54.92 | $52.58 | $54.32 | $52.31 | 541,457 |
| 2021-10-15 | $54.69 | $54.76 | $52.91 | $52.93 | $50.97 | 430,675 |
| 2021-10-14 | $52.72 | $54.27 | $52.66 | $53.86 | $51.87 | 479,729 |
| 2021-10-13 | $53.54 | $53.90 | $52.18 | $52.34 | $50.41 | 1,054,248 |
| 2021-10-12 | $53.75 | $54.34 | $53.14 | $53.35 | $51.38 | 1,072,904 |
| 2021-10-11 | $54.41 | $55.40 | $53.61 | $53.71 | $51.73 | 480,332 |
| 2021-10-08 | $55.63 | $56.09 | $54.36 | $54.51 | $52.50 | 388,274 |
| 2021-10-07 | $55.21 | $56.80 | $55.20 | $55.97 | $53.90 | 426,543 |
| 2021-10-06 | $54.22 | $55.37 | $53.54 | $54.73 | $52.71 | 426,968 |
| 2021-10-05 | $57.32 | $57.32 | $54.78 | $55.04 | $53.01 | 647,459 |
| 2021-10-04 | $56.66 | $57.38 | $55.64 | $56.74 | $54.64 | 499,986 |
| 2021-10-01 | $56.38 | $57.69 | $55.36 | $56.53 | $54.44 | 637,438 |
| 2021-09-30 | $58.16 | $58.87 | $56.11 | $56.21 | $54.13 | 641,378 |
| 2021-09-29 | $58.97 | $59.50 | $57.81 | $58.18 | $56.03 | 427,145 |
| 2021-09-28 | $60.55 | $61.07 | $58.70 | $58.84 | $56.67 | 455,120 |
| 2021-09-27 | $59.66 | $61.44 | $59.54 | $61.03 | $58.78 | 423,683 |
| 2021-09-24 | $62.04 | $62.46 | $59.62 | $59.95 | $57.44 | 722,227 |
| 2021-09-23 | $62.03 | $63.20 | $61.71 | $62.62 | $60.00 | 358,644 |
| 2021-09-22 | $61.46 | $62.38 | $60.61 | $61.78 | $59.20 | 328,684 |
| 2021-09-21 | $61.12 | $61.42 | $59.47 | $60.73 | $58.19 | 431,299 |
| 2021-09-20 | $60.01 | $61.18 | $59.36 | $60.50 | $57.97 | 508,304 |
| 2021-09-17 | $61.86 | $63.12 | $61.29 | $61.98 | $59.39 | 1,072,351 |
| 2021-09-16 | $60.99 | $61.75 | $60.64 | $61.56 | $58.99 | 521,556 |
| 2021-09-15 | $59.83 | $60.93 | $59.03 | $60.58 | $58.05 | 453,844 |
| 2021-09-14 | $60.62 | $60.63 | $59.13 | $59.59 | $57.10 | 410,597 |
| 2021-09-13 | $60.11 | $60.72 | $59.09 | $60.57 | $58.04 | 417,409 |
| 2021-09-10 | $62.11 | $62.61 | $59.83 | $59.93 | $57.42 | 468,459 |
| 2021-09-09 | $61.14 | $62.56 | $60.16 | $61.99 | $59.40 | 470,372 |
| 2021-09-08 | $61.97 | $62.12 | $59.70 | $61.41 | $58.84 | 574,626 |
| 2021-09-07 | $64.25 | $65.09 | $62.10 | $62.37 | $59.76 | 708,462 |
| 2021-09-03 | $64.11 | $64.58 | $63.16 | $64.28 | $61.59 | 244,458 |
| 2021-09-02 | $63.90 | $64.64 | $63.11 | $64.11 | $61.43 | 276,579 |
| 2021-09-01 | $63.10 | $64.11 | $62.70 | $63.51 | $60.85 | 332,163 |
| 2021-08-31 | $65.19 | $65.24 | $62.85 | $63.08 | $60.44 | 621,033 |
| 2021-08-30 | $65.37 | $66.12 | $65.06 | $65.14 | $62.42 | 411,300 |
| 2021-08-27 | $63.72 | $65.77 | $63.15 | $65.19 | $62.46 | 462,427 |
| 2021-08-26 | $64.59 | $64.63 | $62.50 | $63.85 | $61.18 | 325,883 |
| 2021-08-25 | $66.00 | $67.76 | $64.61 | $64.65 | $61.95 | 601,755 |
| 2021-08-24 | $62.45 | $65.06 | $61.76 | $64.95 | $62.23 | 766,045 |
| 2021-08-23 | $63.53 | $63.98 | $62.95 | $63.48 | $60.83 | 366,280 |
| 2021-08-20 | $61.29 | $63.14 | $61.29 | $63.10 | $60.46 | 436,213 |
| 2021-08-19 | $59.51 | $61.64 | $59.00 | $61.26 | $58.70 | 363,623 |
| 2021-08-18 | $60.32 | $62.11 | $60.14 | $60.51 | $57.98 | 342,827 |
| 2021-08-17 | $63.01 | $63.05 | $59.57 | $60.40 | $57.87 | 514,211 |
| 2021-08-16 | $63.18 | $64.03 | $61.85 | $63.71 | $61.05 | 466,486 |
| 2021-08-13 | $65.00 | $65.00 | $63.49 | $63.63 | $60.97 | 483,583 |
| 2021-08-12 | $62.12 | $64.93 | $61.85 | $64.91 | $62.20 | 759,302 |
| 2021-08-11 | $59.56 | $60.61 | $59.35 | $60.58 | $58.05 | 422,309 |
| 2021-08-10 | $58.24 | $60.05 | $57.57 | $59.57 | $57.08 | 373,053 |
| 2021-08-09 | $58.15 | $59.18 | $57.35 | $58.42 | $55.98 | 399,062 |
| 2021-08-06 | $57.90 | $58.61 | $57.34 | $58.18 | $55.75 | 358,679 |
| 2021-08-05 | $60.94 | $60.99 | $55.64 | $57.08 | $54.69 | 754,961 |
| 2021-08-04 | $58.73 | $58.94 | $55.90 | $56.92 | $54.54 | 609,883 |
| 2021-08-03 | $57.47 | $59.27 | $57.13 | $59.12 | $56.65 | 504,557 |
| 2021-08-02 | $57.76 | $58.96 | $57.39 | $57.46 | $55.06 | 483,280 |
| 2021-07-30 | $57.18 | $58.50 | $56.94 | $57.22 | $54.83 | 336,503 |
| 2021-07-29 | $57.04 | $58.00 | $56.74 | $57.71 | $55.30 | 326,212 |
| 2021-07-28 | $56.56 | $56.74 | $55.16 | $56.20 | $53.85 | 306,002 |
| 2021-07-27 | $55.88 | $56.40 | $55.37 | $56.09 | $53.75 | 509,176 |
| 2021-07-26 | $56.03 | $56.69 | $55.86 | $56.01 | $53.67 | 410,660 |
| 2021-07-23 | $54.63 | $55.73 | $54.25 | $55.70 | $53.37 | 321,463 |
| 2021-07-22 | $54.65 | $54.99 | $53.62 | $54.43 | $52.15 | 482,670 |
| 2021-07-21 | $54.00 | $55.25 | $53.92 | $54.84 | $52.55 | 471,983 |
| 2021-07-20 | $51.18 | $53.82 | $50.86 | $53.47 | $51.23 | 583,177 |
| 2021-07-19 | $50.46 | $51.75 | $49.48 | $51.13 | $48.99 | 653,153 |
| 2021-07-16 | $52.18 | $52.83 | $51.48 | $51.69 | $49.53 | 330,883 |
| 2021-07-15 | $51.67 | $53.03 | $51.53 | $51.97 | $49.80 | 508,356 |
| 2021-07-14 | $52.20 | $52.50 | $51.05 | $51.70 | $49.54 | 446,945 |
| 2021-07-13 | $52.78 | $53.06 | $51.75 | $52.02 | $49.85 | 489,428 |
| 2021-07-12 | $52.86 | $53.37 | $52.34 | $53.26 | $51.03 | 474,632 |
| 2021-07-09 | $51.98 | $53.23 | $51.66 | $53.20 | $50.98 | 408,184 |
| 2021-07-08 | $50.79 | $52.27 | $49.80 | $51.31 | $49.16 | 536,534 |
| 2021-07-07 | $51.83 | $53.27 | $51.38 | $52.11 | $49.93 | 546,447 |
| 2021-07-06 | $53.62 | $53.64 | $51.82 | $52.33 | $50.14 | 616,940 |
| 2021-07-02 | $54.20 | $54.30 | $53.63 | $53.83 | $51.58 | 419,297 |
| 2021-07-01 | $53.34 | $54.96 | $53.24 | $54.25 | $51.98 | 554,477 |
| 2021-06-30 | $52.73 | $53.34 | $52.20 | $53.07 | $50.85 | 684,093 |
| 2021-06-29 | $54.25 | $54.43 | $53.00 | $53.01 | $50.79 | 421,761 |
| 2021-06-28 | $52.41 | $53.86 | $52.21 | $53.75 | $51.50 | 668,256 |
| 2021-06-25 | $53.07 | $54.13 | $52.00 | $52.21 | $50.03 | 2,720,261 |
| 2021-06-24 | $52.71 | $53.59 | $52.11 | $52.95 | $50.74 | 760,109 |
| 2021-06-23 | $52.40 | $52.73 | $50.82 | $52.28 | $50.09 | 822,019 |
| 2021-06-22 | $54.68 | $55.05 | $51.94 | $52.04 | $49.86 | 1,286,203 |
| 2021-06-21 | $54.09 | $56.35 | $54.09 | $54.83 | $52.54 | 1,076,541 |
| 2021-06-18 | $56.51 | $56.97 | $53.80 | $54.20 | $51.64 | 3,441,152 |
| 2021-06-17 | $61.64 | $61.64 | $56.37 | $57.12 | $54.42 | 1,329,650 |
| 2021-06-16 | $61.61 | $62.00 | $60.01 | $60.68 | $57.82 | 826,582 |
| 2021-06-15 | $62.34 | $62.62 | $61.08 | $62.00 | $59.07 | 728,538 |
| 2021-06-14 | $63.57 | $64.71 | $61.77 | $62.21 | $59.27 | 914,620 |
| 2021-06-11 | $61.98 | $63.76 | $61.65 | $63.59 | $60.59 | 827,644 |
| 2021-06-10 | $63.33 | $63.88 | $60.79 | $61.65 | $58.74 | 720,908 |
| 2021-06-09 | $66.35 | $66.70 | $63.33 | $63.35 | $60.36 | 779,580 |
| 2021-06-08 | $63.29 | $66.38 | $62.69 | $65.50 | $62.41 | 1,014,131 |
| 2021-06-07 | $60.55 | $63.28 | $60.55 | $63.17 | $60.19 | 790,560 |
| 2021-06-04 | $60.87 | $61.36 | $59.25 | $60.10 | $57.26 | 406,656 |
| 2021-06-03 | $60.80 | $61.02 | $59.29 | $60.35 | $57.50 | 730,043 |
| 2021-06-02 | $63.94 | $64.02 | $61.00 | $61.09 | $58.21 | 637,805 |
| 2021-06-01 | $62.01 | $63.70 | $61.19 | $63.48 | $60.48 | 632,573 |
| 2021-05-28 | $62.80 | $62.97 | $60.50 | $61.81 | $58.89 | 557,072 |
| 2021-05-27 | $61.55 | $62.82 | $61.14 | $62.33 | $59.39 | 565,923 |
| 2021-05-26 | $58.77 | $61.16 | $58.76 | $60.67 | $57.81 | 506,677 |
| 2021-05-25 | $58.63 | $59.76 | $57.98 | $58.06 | $55.32 | 358,224 |
| 2021-05-24 | $58.11 | $58.87 | $57.54 | $58.49 | $55.73 | 461,466 |
| 2021-05-21 | $57.63 | $58.58 | $57.00 | $57.65 | $54.93 | 550,681 |
| 2021-05-20 | $56.32 | $58.03 | $55.84 | $57.65 | $54.93 | 562,329 |
| 2021-05-19 | $55.73 | $56.53 | $54.26 | $55.93 | $53.29 | 357,373 |
| 2021-05-18 | $57.09 | $58.06 | $56.51 | $56.87 | $54.19 | 470,621 |
| 2021-05-17 | $57.35 | $57.46 | $56.04 | $56.55 | $53.88 | 339,482 |
| 2021-05-14 | $55.65 | $57.79 | $55.28 | $57.61 | $54.89 | 349,462 |
| 2021-05-13 | $56.39 | $57.99 | $54.84 | $55.08 | $52.48 | 646,455 |
| 2021-05-12 | $58.30 | $58.50 | $55.57 | $55.88 | $53.24 | 500,856 |
| 2021-05-11 | $57.93 | $59.36 | $56.63 | $59.03 | $56.24 | 466,328 |
| 2021-05-10 | $59.37 | $61.43 | $59.30 | $59.41 | $56.61 | 477,071 |
| 2021-05-07 | $58.44 | $59.78 | $57.44 | $59.38 | $56.58 | 412,884 |
| 2021-05-06 | $62.00 | $62.14 | $55.79 | $58.22 | $55.47 | 1,307,520 |
| 2021-05-05 | $60.51 | $61.13 | $59.75 | $60.36 | $57.51 | 817,019 |
| 2021-05-04 | $59.10 | $60.47 | $58.64 | $60.22 | $57.38 | 597,456 |
| 2021-05-03 | $58.02 | $60.63 | $58.02 | $60.26 | $57.42 | 563,721 |
| 2021-04-30 | $59.34 | $59.57 | $57.38 | $57.55 | $54.83 | 496,984 |
| 2021-04-29 | $59.86 | $61.42 | $59.02 | $60.03 | $57.20 | 514,022 |
| 2021-04-28 | $60.26 | $60.75 | $58.54 | $59.00 | $56.22 | 565,705 |
| 2021-04-27 | $57.50 | $60.22 | $57.50 | $60.00 | $57.17 | 809,921 |
| 2021-04-26 | $58.58 | $58.58 | $56.25 | $57.01 | $54.32 | 387,161 |
| 2021-04-23 | $54.86 | $56.50 | $54.62 | $56.25 | $53.60 | 449,410 |
| 2021-04-22 | $55.18 | $55.52 | $53.79 | $54.38 | $51.81 | 306,531 |
| 2021-04-21 | $54.00 | $55.12 | $53.50 | $54.86 | $52.27 | 419,123 |
| 2021-04-20 | $56.22 | $56.46 | $52.91 | $53.72 | $51.18 | 537,166 |
| 2021-04-19 | $57.11 | $57.11 | $54.82 | $56.16 | $53.51 | 436,386 |
| 2021-04-16 | $57.27 | $57.50 | $56.52 | $56.89 | $54.21 | 259,558 |
| 2021-04-15 | $58.38 | $58.38 | $56.31 | $56.92 | $54.23 | 331,234 |
| 2021-04-14 | $56.75 | $58.45 | $56.68 | $57.63 | $54.91 | 477,525 |
| 2021-04-13 | $57.81 | $58.19 | $56.22 | $57.01 | $54.32 | 420,477 |
| 2021-04-12 | $58.02 | $58.98 | $57.00 | $57.86 | $55.13 | 366,169 |
| 2021-04-09 | $57.76 | $58.40 | $56.95 | $58.13 | $55.39 | 563,014 |
| 2021-04-08 | $57.85 | $58.05 | $56.71 | $57.80 | $55.07 | 471,997 |
| 2021-04-07 | $58.73 | $59.42 | $56.77 | $57.69 | $54.97 | 590,990 |
| 2021-04-06 | $57.76 | $60.25 | $57.53 | $58.72 | $55.95 | 647,744 |
| 2021-04-05 | $58.73 | $59.11 | $56.94 | $57.93 | $55.20 | 441,961 |
| 2021-04-01 | $58.89 | $59.16 | $57.77 | $58.98 | $55.90 | 407,088 |
| 2021-03-31 | $57.96 | $58.70 | $57.16 | $57.66 | $54.65 | 464,230 |
| 2021-03-30 | $56.55 | $58.16 | $55.87 | $58.11 | $55.07 | 408,145 |
| 2021-03-29 | $59.04 | $59.49 | $56.15 | $56.54 | $53.58 | 526,065 |
| 2021-03-26 | $58.96 | $59.29 | $57.36 | $59.20 | $56.11 | 442,797 |
| 2021-03-25 | $55.07 | $58.45 | $54.59 | $57.83 | $54.81 | 431,419 |
| 2021-03-24 | $57.75 | $58.80 | $55.37 | $55.62 | $52.71 | 517,506 |
| 2021-03-23 | $58.99 | $59.25 | $56.50 | $57.01 | $54.03 | 584,336 |
| 2021-03-22 | $61.45 | $61.74 | $59.03 | $59.41 | $56.30 | 422,255 |
| 2021-03-19 | $59.36 | $61.71 | $58.63 | $60.97 | $57.78 | 1,088,004 |
| 2021-03-18 | $61.68 | $62.22 | $59.59 | $59.84 | $56.71 | 459,813 |
| 2021-03-17 | $62.50 | $62.54 | $60.51 | $61.36 | $58.15 | 469,309 |
| 2021-03-16 | $64.26 | $64.32 | $61.35 | $62.59 | $59.32 | 612,102 |
| 2021-03-15 | $64.08 | $64.79 | $62.92 | $64.25 | $60.89 | 714,403 |
| 2021-03-12 | $61.57 | $64.16 | $61.57 | $63.92 | $60.58 | 720,178 |
| 2021-03-11 | $61.69 | $62.50 | $60.73 | $61.97 | $58.73 | 630,650 |
| 2021-03-10 | $59.88 | $61.92 | $59.09 | $61.12 | $57.93 | 605,037 |
| 2021-03-09 | $59.65 | $61.05 | $59.29 | $59.52 | $56.41 | 484,098 |
| 2021-03-08 | $55.80 | $59.43 | $55.00 | $58.92 | $55.84 | 1,024,575 |
| 2021-03-05 | $54.79 | $55.31 | $51.87 | $54.83 | $51.96 | 907,726 |
| 2021-03-04 | $57.73 | $57.95 | $53.02 | $53.62 | $50.82 | 1,251,806 |
| 2021-03-03 | $58.45 | $59.50 | $57.19 | $57.87 | $54.85 | 645,855 |
| 2021-03-02 | $60.34 | $60.90 | $58.25 | $58.86 | $55.78 | 862,976 |
| 2021-03-01 | $60.00 | $60.81 | $57.60 | $59.57 | $56.46 | 965,428 |
| 2021-02-26 | $52.51 | $58.52 | $52.25 | $57.76 | $54.74 | 1,351,660 |
| 2021-02-25 | $56.88 | $58.34 | $53.70 | $54.79 | $51.93 | 1,327,512 |
| 2021-02-24 | $53.45 | $55.37 | $53.17 | $54.49 | $51.64 | 824,977 |
| 2021-02-23 | $53.68 | $54.87 | $52.59 | $54.17 | $51.34 | 1,022,650 |
| 2021-02-22 | $51.97 | $54.69 | $51.58 | $54.50 | $51.65 | 752,359 |
| 2021-02-19 | $51.76 | $52.57 | $51.60 | $52.42 | $49.68 | 390,787 |
| 2021-02-18 | $51.14 | $52.23 | $50.09 | $51.31 | $48.63 | 817,632 |
| 2021-02-17 | $51.70 | $51.87 | $50.55 | $51.14 | $48.47 | 434,554 |
| 2021-02-16 | $53.21 | $53.68 | $51.23 | $51.90 | $49.19 | 477,638 |
| 2021-02-12 | $52.92 | $53.49 | $52.50 | $53.40 | $50.61 | 398,353 |
| 2021-02-11 | $52.44 | $53.60 | $52.37 | $52.89 | $50.13 | 400,360 |
| 2021-02-10 | $53.22 | $53.58 | $51.38 | $52.30 | $49.57 | 406,052 |
| 2021-02-09 | $52.57 | $53.16 | $51.57 | $52.89 | $50.13 | 654,832 |
| 2021-02-08 | $50.00 | $52.71 | $49.74 | $52.68 | $49.93 | 739,565 |
| 2021-02-05 | $47.96 | $49.68 | $46.31 | $49.61 | $47.02 | 995,595 |
| 2021-02-04 | $47.28 | $48.00 | $46.03 | $47.75 | $45.25 | 692,783 |
| 2021-02-03 | $45.62 | $46.42 | $44.05 | $45.83 | $43.43 | 478,486 |
| 2021-02-02 | $45.01 | $47.09 | $44.33 | $46.15 | $43.74 | 608,081 |
| 2021-02-01 | $44.83 | $44.99 | $43.53 | $44.70 | $42.36 | 528,128 |
| 2021-01-29 | $43.46 | $45.22 | $42.92 | $43.30 | $41.04 | 598,362 |
| 2021-01-28 | $44.03 | $44.05 | $42.10 | $43.20 | $40.94 | 630,178 |
| 2021-01-27 | $45.56 | $45.97 | $43.00 | $44.02 | $41.72 | 773,229 |
| 2021-01-26 | $47.08 | $47.22 | $46.01 | $46.59 | $44.15 | 415,669 |
| 2021-01-25 | $48.25 | $48.59 | $46.08 | $46.46 | $44.03 | 427,099 |
| 2021-01-22 | $47.14 | $48.01 | $46.70 | $47.91 | $45.41 | 339,007 |
| 2021-01-21 | $47.65 | $48.28 | $47.22 | $47.23 | $44.76 | 365,134 |
| 2021-01-20 | $46.59 | $47.99 | $46.59 | $47.69 | $45.20 | 377,361 |
| 2021-01-19 | $47.77 | $47.99 | $46.38 | $46.84 | $44.39 | 519,532 |
| 2021-01-15 | $47.02 | $48.27 | $45.47 | $47.36 | $44.88 | 1,165,851 |
| 2021-01-14 | $45.97 | $49.08 | $45.71 | $48.84 | $46.29 | 802,794 |
| 2021-01-13 | $44.39 | $45.83 | $44.20 | $45.66 | $43.27 | 650,231 |
| 2021-01-12 | $43.07 | $44.90 | $43.00 | $44.69 | $42.35 | 686,184 |
| 2021-01-11 | $42.11 | $43.07 | $41.50 | $42.75 | $40.52 | 425,063 |
| 2021-01-08 | $43.47 | $43.73 | $42.07 | $42.58 | $40.35 | 512,229 |
| 2021-01-07 | $43.78 | $44.13 | $42.68 | $43.45 | $41.18 | 670,594 |
| 2021-01-06 | $40.00 | $43.53 | $40.00 | $43.48 | $41.21 | 1,104,696 |
| 2021-01-05 | $37.96 | $39.76 | $37.96 | $39.70 | $37.63 | 711,803 |
| 2021-01-04 | $38.50 | $38.85 | $36.99 | $38.14 | $36.15 | 695,986 |
| 2020-12-31 | $38.23 | $38.71 | $37.70 | $38.29 | $36.29 | 324,539 |
| 2020-12-30 | $38.06 | $38.70 | $37.98 | $38.38 | $36.37 | 288,896 |
| 2020-12-29 | $38.38 | $38.38 | $37.19 | $37.93 | $35.95 | 434,432 |
| 2020-12-28 | $38.67 | $38.95 | $37.88 | $38.17 | $36.18 | 394,216 |
| 2020-12-24 | $38.35 | $38.35 | $37.30 | $38.16 | $36.17 | 229,138 |
| 2020-12-23 | $39.92 | $40.08 | $38.24 | $38.35 | $36.35 | 524,779 |
| 2020-12-22 | $41.25 | $41.42 | $39.25 | $39.69 | $37.62 | 1,904,493 |
| 2020-12-21 | $36.78 | $40.33 | $36.39 | $39.24 | $37.19 | 1,262,593 |
| 2020-12-18 | $35.58 | $36.08 | $35.13 | $35.22 | $33.38 | 1,491,535 |
| 2020-12-17 | $34.96 | $35.42 | $34.41 | $35.40 | $33.55 | 367,941 |
| 2020-12-16 | $34.80 | $35.05 | $34.17 | $34.85 | $33.03 | 289,688 |
| 2020-12-15 | $34.26 | $34.53 | $33.60 | $34.50 | $32.70 | 386,425 |
| 2020-12-14 | $34.29 | $34.33 | $33.73 | $33.92 | $32.15 | 377,449 |
| 2020-12-11 | $34.75 | $35.00 | $33.93 | $34.14 | $32.06 | 349,184 |
| 2020-12-10 | $34.56 | $35.13 | $34.26 | $34.94 | $32.81 | 272,956 |
| 2020-12-09 | $34.65 | $35.41 | $34.23 | $34.90 | $32.78 | 567,190 |
| 2020-12-08 | $35.48 | $35.59 | $34.19 | $34.43 | $32.33 | 451,298 |
| 2020-12-07 | $35.82 | $35.89 | $35.07 | $35.81 | $33.63 | 480,449 |
| 2020-12-04 | $35.32 | $35.77 | $34.31 | $35.64 | $33.47 | 476,613 |
| 2020-12-03 | $34.73 | $35.24 | $34.13 | $34.98 | $32.85 | 321,337 |
| 2020-12-02 | $34.53 | $35.00 | $34.02 | $34.46 | $32.36 | 419,592 |
| 2020-12-01 | $34.48 | $34.82 | $33.58 | $34.61 | $32.50 | 913,946 |
| 2020-11-30 | $35.29 | $35.33 | $33.64 | $33.82 | $31.76 | 639,624 |
| 2020-11-27 | $35.85 | $35.95 | $34.86 | $35.54 | $33.38 | 216,795 |
| 2020-11-25 | $36.12 | $36.34 | $34.94 | $35.67 | $33.50 | 373,325 |
| 2020-11-24 | $35.52 | $36.82 | $34.75 | $36.40 | $34.19 | 542,147 |
| 2020-11-23 | $34.44 | $35.43 | $33.80 | $35.38 | $33.23 | 636,010 |
| 2020-11-20 | $34.04 | $34.66 | $33.84 | $33.95 | $31.88 | 392,115 |
| 2020-11-19 | $34.62 | $34.87 | $33.30 | $34.27 | $32.18 | 386,856 |
| 2020-11-18 | $34.11 | $35.50 | $34.00 | $34.30 | $32.21 | 781,253 |
| 2020-11-17 | $34.33 | $34.55 | $33.04 | $34.08 | $32.01 | 515,087 |
| 2020-11-16 | $33.42 | $34.77 | $33.33 | $34.71 | $32.60 | 690,538 |
| 2020-11-13 | $32.20 | $33.31 | $32.20 | $33.02 | $31.01 | 472,613 |
| 2020-11-12 | $31.94 | $32.83 | $31.50 | $32.10 | $30.15 | 680,941 |
| 2020-11-11 | $30.46 | $31.96 | $29.95 | $31.96 | $30.02 | 510,246 |
| 2020-11-10 | $30.63 | $31.72 | $30.35 | $30.47 | $28.62 | 804,492 |
| 2020-11-09 | $32.09 | $32.94 | $30.48 | $30.49 | $28.63 | 706,640 |
| 2020-11-06 | $31.06 | $31.06 | $30.22 | $30.66 | $28.79 | 362,216 |
| 2020-11-05 | $31.36 | $32.06 | $30.52 | $30.87 | $28.99 | 489,304 |
| 2020-11-04 | $31.06 | $31.62 | $30.74 | $31.21 | $29.31 | 348,310 |
| 2020-11-03 | $30.78 | $31.47 | $30.74 | $31.33 | $29.42 | 353,079 |
| 2020-11-02 | $31.15 | $31.74 | $30.48 | $30.59 | $28.73 | 456,293 |
| 2020-10-30 | $32.55 | $32.75 | $30.42 | $30.90 | $29.02 | 591,146 |
| 2020-10-29 | $31.80 | $33.98 | $31.75 | $32.49 | $30.51 | 790,979 |
| 2020-10-28 | $31.42 | $32.22 | $31.13 | $32.00 | $30.05 | 714,531 |
| 2020-10-27 | $31.32 | $32.38 | $31.32 | $32.34 | $30.37 | 594,500 |
| 2020-10-26 | $32.44 | $32.47 | $31.25 | $31.50 | $29.58 | 614,991 |
| 2020-10-23 | $32.51 | $32.81 | $31.79 | $32.76 | $30.77 | 413,848 |
| 2020-10-22 | $32.04 | $32.58 | $31.63 | $32.30 | $30.33 | 328,143 |
| 2020-10-21 | $32.97 | $33.43 | $32.06 | $32.07 | $30.12 | 668,602 |
| 2020-10-20 | $33.41 | $33.77 | $32.86 | $33.01 | $31.00 | 305,730 |
| 2020-10-19 | $33.81 | $34.07 | $33.02 | $33.15 | $31.13 | 266,656 |
| 2020-10-16 | $33.63 | $34.18 | $33.30 | $33.66 | $31.61 | 361,484 |
| 2020-10-15 | $32.73 | $33.88 | $32.42 | $33.77 | $31.72 | 378,446 |
| 2020-10-14 | $34.09 | $34.53 | $32.75 | $32.91 | $30.91 | 530,289 |
| 2020-10-13 | $33.72 | $34.49 | $33.51 | $33.93 | $31.87 | 426,491 |
| 2020-10-12 | $34.53 | $35.00 | $33.64 | $33.99 | $31.92 | 552,778 |
| 2020-10-09 | $32.99 | $34.30 | $32.66 | $34.25 | $32.17 | 599,588 |
| 2020-10-08 | $32.78 | $33.15 | $32.37 | $32.83 | $30.83 | 496,986 |
| 2020-10-07 | $32.21 | $32.75 | $32.20 | $32.53 | $30.55 | 487,330 |
| 2020-10-06 | $32.83 | $32.99 | $31.80 | $31.92 | $29.98 | 522,909 |
| 2020-10-05 | $31.28 | $33.03 | $31.28 | $32.83 | $30.55 | 665,902 |
| 2020-10-02 | $29.46 | $31.03 | $29.41 | $31.00 | $28.85 | 570,697 |
| 2020-10-01 | $30.02 | $30.49 | $29.47 | $30.27 | $28.17 | 490,268 |
| 2020-09-30 | $30.37 | $30.72 | $29.88 | $29.89 | $27.82 | 506,757 |
| 2020-09-29 | $30.34 | $30.69 | $29.61 | $30.25 | $28.15 | 451,251 |
| 2020-09-28 | $30.30 | $30.76 | $29.82 | $30.44 | $28.33 | 618,437 |
| 2020-09-25 | $28.36 | $30.29 | $28.26 | $29.89 | $27.82 | 666,412 |
| 2020-09-24 | $30.30 | $30.52 | $28.39 | $28.47 | $26.50 | 802,903 |
| 2020-09-23 | $29.95 | $30.62 | $29.75 | $30.43 | $28.32 | 783,756 |
| 2020-09-22 | $29.15 | $30.14 | $28.76 | $29.85 | $27.78 | 676,753 |
| 2020-09-21 | $29.27 | $29.90 | $28.46 | $29.13 | $27.11 | 971,035 |
| 2020-09-18 | $28.94 | $29.06 | $28.24 | $28.36 | $26.39 | 894,870 |
| 2020-09-17 | $28.08 | $28.99 | $27.83 | $28.61 | $26.63 | 431,590 |
| 2020-09-16 | $29.57 | $29.76 | $28.54 | $28.61 | $26.63 | 437,972 |
| 2020-09-15 | $30.23 | $30.50 | $29.21 | $29.30 | $27.27 | 626,013 |
| 2020-09-14 | $29.63 | $30.46 | $29.45 | $30.00 | $27.92 | 443,402 |
| 2020-09-11 | $29.90 | $30.15 | $29.00 | $29.35 | $27.32 | 455,014 |
| 2020-09-10 | $29.90 | $30.59 | $29.44 | $29.80 | $27.73 | 683,639 |
| 2020-09-09 | $29.13 | $29.66 | $28.91 | $29.45 | $27.41 | 387,445 |
| 2020-09-08 | $28.96 | $29.36 | $28.58 | $28.70 | $26.71 | 964,828 |
| 2020-09-04 | $30.30 | $30.33 | $28.92 | $29.45 | $27.41 | 533,874 |
| 2020-09-03 | $31.08 | $31.14 | $29.87 | $30.00 | $27.92 | 814,015 |
| 2020-09-02 | $31.32 | $31.41 | $30.76 | $31.10 | $28.94 | 336,498 |
| 2020-09-01 | $30.49 | $31.59 | $30.37 | $31.36 | $29.19 | 556,070 |
| 2020-08-31 | $31.66 | $31.66 | $30.42 | $30.70 | $28.57 | 578,888 |
| 2020-08-28 | $32.22 | $32.58 | $31.75 | $31.84 | $29.63 | 312,685 |
| 2020-08-27 | $31.96 | $32.50 | $31.80 | $32.03 | $29.81 | 356,166 |
| 2020-08-26 | $31.77 | $32.41 | $31.60 | $31.91 | $29.70 | 461,720 |
| 2020-08-25 | $32.20 | $32.27 | $31.52 | $31.75 | $29.55 | 433,772 |
| 2020-08-24 | $31.76 | $32.58 | $31.63 | $32.18 | $29.95 | 733,120 |
| 2020-08-21 | $31.49 | $31.95 | $30.97 | $31.31 | $29.14 | 2,384,312 |
| 2020-08-20 | $31.78 | $32.20 | $31.74 | $31.75 | $29.55 | 690,103 |
| 2020-08-19 | $32.50 | $32.99 | $32.15 | $32.16 | $29.93 | 534,279 |
| 2020-08-18 | $32.65 | $32.93 | $31.91 | $32.52 | $30.27 | 681,389 |
| 2020-08-17 | $32.62 | $33.51 | $32.54 | $32.91 | $30.63 | 703,638 |
| 2020-08-14 | $31.92 | $32.72 | $31.78 | $32.53 | $30.28 | 657,948 |
| 2020-08-13 | $32.51 | $33.27 | $31.86 | $31.88 | $29.67 | 720,786 |
| 2020-08-12 | $33.43 | $33.43 | $31.84 | $32.50 | $30.25 | 738,756 |
| 2020-08-11 | $32.84 | $33.40 | $32.45 | $32.56 | $30.30 | 908,743 |
| 2020-08-10 | $32.26 | $33.24 | $31.98 | $32.78 | $30.50 | 431,085 |
| 2020-08-07 | $30.29 | $32.39 | $30.21 | $32.00 | $29.78 | 708,380 |
| 2020-08-06 | $32.40 | $32.51 | $30.17 | $31.86 | $29.65 | 1,100,171 |
| 2020-08-05 | $31.28 | $31.96 | $30.58 | $31.71 | $29.51 | 758,907 |
| 2020-08-04 | $29.47 | $30.70 | $29.23 | $30.56 | $28.44 | 536,215 |
| 2020-08-03 | $29.07 | $29.72 | $28.56 | $29.63 | $27.57 | 456,510 |
| 2020-07-31 | $29.06 | $29.18 | $28.41 | $28.92 | $26.92 | 327,522 |
| 2020-07-30 | $29.47 | $29.83 | $28.54 | $29.17 | $27.15 | 424,548 |
| 2020-07-29 | $27.62 | $30.12 | $27.47 | $29.97 | $27.89 | 741,886 |
| 2020-07-28 | $27.48 | $27.90 | $27.38 | $27.46 | $25.56 | 373,764 |
| 2020-07-27 | $27.37 | $27.73 | $27.05 | $27.67 | $25.75 | 235,842 |
| 2020-07-24 | $27.84 | $27.95 | $27.31 | $27.38 | $25.48 | 241,634 |
| 2020-07-23 | $27.90 | $28.14 | $27.44 | $27.80 | $25.87 | 384,152 |
| 2020-07-22 | $27.71 | $28.27 | $27.58 | $28.00 | $26.06 | 312,337 |
| 2020-07-21 | $27.19 | $27.92 | $27.13 | $27.80 | $25.87 | 333,632 |
| 2020-07-20 | $27.15 | $27.38 | $26.08 | $26.82 | $24.96 | 485,443 |
| 2020-07-17 | $27.34 | $27.44 | $26.90 | $27.30 | $25.41 | 434,230 |
| 2020-07-16 | $27.15 | $27.57 | $26.81 | $27.36 | $25.46 | 412,103 |
| 2020-07-15 | $26.84 | $27.37 | $26.60 | $27.30 | $25.41 | 406,440 |
| 2020-07-14 | $25.81 | $26.33 | $25.74 | $26.21 | $24.39 | 357,766 |
| 2020-07-13 | $26.66 | $27.00 | $25.95 | $25.98 | $24.18 | 334,018 |
| 2020-07-10 | $26.06 | $26.48 | $26.00 | $26.36 | $24.53 | 260,301 |
| 2020-07-09 | $26.77 | $26.77 | $25.83 | $25.97 | $24.17 | 324,585 |
| 2020-07-08 | $26.60 | $26.91 | $26.44 | $26.91 | $24.77 | 447,277 |
| 2020-07-07 | $26.60 | $26.96 | $26.44 | $26.60 | $24.48 | 417,470 |
| 2020-07-06 | $27.28 | $27.29 | $26.55 | $27.00 | $24.85 | 332,472 |
| 2020-07-02 | $27.20 | $27.40 | $26.55 | $26.68 | $24.56 | 428,638 |
| 2020-07-01 | $26.72 | $27.06 | $26.13 | $26.62 | $24.50 | 499,454 |
| 2020-06-30 | $27.10 | $28.21 | $27.10 | $27.82 | $25.61 | 608,122 |
| 2020-06-29 | $26.45 | $27.18 | $26.12 | $27.13 | $24.97 | 406,376 |
| 2020-06-26 | $26.00 | $26.34 | $25.59 | $26.01 | $23.94 | 614,552 |
| 2020-06-25 | $24.85 | $26.02 | $24.71 | $26.01 | $23.94 | 480,092 |
| 2020-06-24 | $25.50 | $25.69 | $24.53 | $25.21 | $23.20 | 409,844 |
| 2020-06-23 | $26.26 | $26.46 | $25.62 | $25.95 | $23.88 | 386,398 |
| 2020-06-22 | $24.69 | $26.03 | $24.36 | $25.90 | $23.84 | 569,102 |
| 2020-06-19 | $26.20 | $26.21 | $24.77 | $24.90 | $22.92 | 775,046 |
| 2020-06-18 | $25.93 | $26.35 | $25.37 | $25.60 | $23.56 | 255,408 |
| 2020-06-17 | $26.42 | $26.60 | $25.86 | $26.11 | $24.03 | 259,900 |
| 2020-06-16 | $27.07 | $27.44 | $25.85 | $26.52 | $24.41 | 265,894 |
| 2020-06-15 | $24.39 | $26.03 | $24.25 | $26.00 | $23.93 | 369,324 |
| 2020-06-12 | $26.12 | $26.31 | $24.57 | $24.90 | $22.92 | 456,555 |
| 2020-06-11 | $25.60 | $25.86 | $24.85 | $25.19 | $23.19 | 596,285 |
| 2020-06-10 | $28.17 | $28.17 | $26.82 | $26.84 | $24.70 | 471,494 |
| 2020-06-09 | $27.89 | $28.64 | $27.62 | $28.29 | $26.04 | 457,747 |
| 2020-06-08 | $28.23 | $28.62 | $27.56 | $28.48 | $26.21 | 634,626 |
| 2020-06-05 | $27.69 | $28.19 | $27.28 | $27.34 | $25.16 | 511,737 |
| 2020-06-04 | $26.51 | $27.05 | $26.41 | $26.76 | $24.63 | 369,595 |
| 2020-06-03 | $26.83 | $26.98 | $26.03 | $26.60 | $24.48 | 369,922 |
| 2020-06-02 | $25.42 | $26.59 | $25.24 | $26.46 | $24.35 | 505,560 |
| 2020-06-01 | $25.46 | $25.75 | $25.03 | $25.19 | $23.19 | 616,540 |
| 2020-05-29 | $25.35 | $25.64 | $24.82 | $25.46 | $23.43 | 505,369 |
| 2020-05-28 | $25.99 | $26.15 | $25.19 | $25.63 | $23.59 | 490,481 |
| 2020-05-27 | $26.82 | $26.82 | $25.31 | $25.87 | $23.81 | 671,600 |
| 2020-05-26 | $26.27 | $26.34 | $25.70 | $25.89 | $23.83 | 525,011 |
| 2020-05-22 | $25.14 | $25.50 | $24.64 | $25.48 | $23.45 | 358,338 |
| 2020-05-21 | $24.98 | $25.36 | $24.70 | $25.09 | $23.09 | 491,543 |
| 2020-05-20 | $25.02 | $25.30 | $24.45 | $24.89 | $22.91 | 814,416 |
| 2020-05-19 | $24.67 | $25.49 | $24.27 | $24.38 | $22.44 | 526,499 |
| 2020-05-18 | $25.00 | $25.49 | $24.72 | $24.86 | $22.88 | 1,000,480 |
| 2020-05-15 | $23.25 | $24.05 | $23.15 | $24.01 | $22.10 | 585,869 |
| 2020-05-14 | $23.20 | $23.86 | $22.36 | $23.74 | $21.59 | 918,785 |
| 2020-05-13 | $22.33 | $22.98 | $21.95 | $22.43 | $20.40 | 642,255 |
| 2020-05-12 | $24.29 | $24.44 | $22.63 | $22.67 | $20.62 | 588,004 |
| 2020-05-11 | $23.29 | $24.16 | $23.05 | $23.99 | $21.82 | 972,730 |
| 2020-05-08 | $21.90 | $23.82 | $21.90 | $23.77 | $21.62 | 1,268,428 |
| 2020-05-07 | $20.62 | $22.06 | $19.50 | $20.89 | $19.00 | 883,249 |
| 2020-05-06 | $18.65 | $19.10 | $18.05 | $18.22 | $16.57 | 443,698 |
| 2020-05-05 | $19.15 | $19.50 | $18.37 | $18.49 | $16.82 | 429,786 |
| 2020-05-04 | $18.61 | $18.88 | $18.24 | $18.79 | $17.09 | 560,689 |
| 2020-05-01 | $19.02 | $19.47 | $18.73 | $19.04 | $17.32 | 476,722 |
| 2020-04-30 | $20.11 | $20.69 | $19.81 | $19.91 | $18.11 | 738,271 |
| 2020-04-29 | $19.25 | $20.78 | $19.01 | $20.58 | $18.72 | 611,867 |
| 2020-04-28 | $18.74 | $19.07 | $18.27 | $18.60 | $16.92 | 428,391 |
| 2020-04-27 | $17.54 | $18.51 | $17.45 | $18.28 | $16.62 | 480,553 |
| 2020-04-24 | $17.31 | $17.52 | $16.90 | $17.31 | $15.74 | 332,977 |
| 2020-04-23 | $16.70 | $17.42 | $16.61 | $17.02 | $15.48 | 525,082 |
| 2020-04-22 | $16.75 | $17.03 | $16.26 | $16.56 | $15.06 | 417,941 |
| 2020-04-21 | $16.68 | $17.59 | $16.36 | $16.39 | $14.91 | 595,276 |
| 2020-04-20 | $17.44 | $18.17 | $17.08 | $17.43 | $15.85 | 656,892 |
| 2020-04-17 | $18.00 | $18.42 | $17.70 | $17.80 | $16.19 | 831,756 |
| 2020-04-16 | $17.02 | $17.50 | $16.78 | $17.10 | $15.55 | 1,100,365 |
| 2020-04-15 | $17.86 | $18.13 | $17.10 | $17.17 | $15.61 | 878,753 |
| 2020-04-14 | $18.60 | $18.84 | $17.77 | $18.51 | $16.83 | 678,128 |
| 2020-04-13 | $18.53 | $18.81 | $17.72 | $18.19 | $16.54 | 580,123 |
| 2020-04-09 | $19.00 | $19.28 | $18.15 | $18.76 | $17.06 | 975,288 |
| 2020-04-08 | $15.84 | $18.64 | $15.84 | $18.28 | $16.62 | 1,330,155 |
| 2020-04-07 | $15.22 | $16.08 | $15.05 | $15.71 | $14.29 | 1,162,145 |
| 2020-04-06 | $13.33 | $14.64 | $13.29 | $14.54 | $13.22 | 694,766 |
| 2020-04-03 | $13.45 | $13.45 | $12.34 | $12.63 | $11.49 | 625,524 |
| 2020-04-02 | $12.75 | $13.74 | $12.75 | $13.26 | $12.06 | 629,126 |
| 2020-04-01 | $13.60 | $13.69 | $12.71 | $12.91 | $11.74 | 557,707 |
| 2020-03-31 | $14.44 | $14.73 | $13.89 | $14.14 | $12.86 | 576,708 |
| 2020-03-30 | $14.96 | $15.18 | $14.21 | $14.52 | $13.20 | 421,140 |
| 2020-03-27 | $15.12 | $15.25 | $14.21 | $14.96 | $13.61 | 731,362 |
| 2020-03-26 | $15.26 | $15.84 | $14.86 | $15.47 | $14.07 | 903,901 |
| 2020-03-25 | $14.63 | $15.77 | $14.26 | $14.99 | $13.63 | 925,191 |
| 2020-03-24 | $12.67 | $14.36 | $12.67 | $14.30 | $13.00 | 862,073 |
| 2020-03-23 | $13.84 | $14.08 | $11.69 | $12.07 | $10.98 | 989,636 |
| 2020-03-20 | $15.06 | $16.16 | $13.34 | $13.64 | $12.40 | 1,670,893 |
| 2020-03-19 | $14.18 | $16.48 | $13.90 | $14.87 | $13.52 | 1,437,330 |
| 2020-03-18 | $15.17 | $15.69 | $13.76 | $14.29 | $13.00 | 1,327,610 |
| 2020-03-17 | $15.44 | $17.26 | $15.05 | $16.08 | $14.62 | 1,805,516 |
| 2020-03-16 | $15.71 | $16.18 | $15.12 | $15.37 | $13.98 | 1,333,391 |
| 2020-03-13 | $16.68 | $17.26 | $16.20 | $17.20 | $15.64 | 1,191,075 |
| 2020-03-12 | $16.16 | $16.98 | $15.18 | $15.78 | $14.35 | 1,195,953 |
| 2020-03-11 | $18.22 | $18.24 | $17.26 | $17.87 | $16.25 | 845,839 |
| 2020-03-10 | $18.54 | $18.82 | $17.50 | $18.61 | $16.92 | 733,322 |
| 2020-03-09 | $18.46 | $18.66 | $17.75 | $18.01 | $16.38 | 738,736 |
| 2020-03-06 | $19.52 | $19.74 | $19.07 | $19.51 | $17.74 | 603,666 |
| 2020-03-05 | $20.62 | $20.63 | $19.68 | $20.01 | $18.20 | 704,111 |
| 2020-03-04 | $21.01 | $21.41 | $20.51 | $21.00 | $19.10 | 551,102 |
| 2020-03-03 | $21.86 | $22.00 | $20.62 | $20.91 | $19.02 | 889,217 |
| 2020-03-02 | $21.37 | $22.00 | $20.99 | $21.98 | $19.99 | 739,547 |
| 2020-02-28 | $22.00 | $22.36 | $20.90 | $21.29 | $19.36 | 950,008 |
| 2020-02-27 | $23.07 | $23.34 | $22.40 | $22.55 | $20.51 | 1,000,815 |
| 2020-02-26 | $24.55 | $24.82 | $23.43 | $23.50 | $21.37 | 1,144,405 |
| 2020-02-25 | $27.28 | $27.28 | $24.24 | $24.77 | $22.53 | 1,948,114 |
| 2020-02-24 | $24.49 | $25.27 | $24.11 | $25.15 | $22.87 | 1,272,629 |
| 2020-02-21 | $25.68 | $25.74 | $24.83 | $24.91 | $22.65 | 1,101,672 |
| 2020-02-20 | $26.75 | $26.75 | $25.43 | $25.71 | $23.38 | 1,223,543 |
| 2020-02-19 | $28.36 | $28.40 | $26.85 | $27.00 | $24.55 | 782,215 |
| 2020-02-18 | $27.76 | $28.54 | $27.76 | $28.37 | $25.80 | 926,257 |
| 2020-02-14 | $28.86 | $28.97 | $27.90 | $27.97 | $25.44 | 381,386 |
| 2020-02-13 | $28.36 | $28.89 | $28.22 | $28.74 | $26.14 | 237,190 |
| 2020-02-12 | $28.57 | $28.74 | $28.21 | $28.35 | $25.78 | 372,435 |
| 2020-02-11 | $27.79 | $28.40 | $27.68 | $28.35 | $25.78 | 466,905 |
| 2020-02-10 | $27.49 | $27.87 | $27.34 | $27.71 | $25.20 | 343,272 |
| 2020-02-07 | $27.74 | $27.74 | $27.29 | $27.44 | $24.95 | 356,803 |
| 2020-02-06 | $27.70 | $28.08 | $27.49 | $27.78 | $25.26 | 323,275 |
| 2020-02-05 | $26.80 | $27.65 | $26.62 | $27.63 | $25.13 | 588,660 |
| 2020-02-04 | $28.36 | $28.53 | $26.19 | $26.41 | $24.02 | 1,509,071 |
| 2020-02-03 | $29.25 | $29.60 | $27.99 | $28.19 | $25.64 | 753,473 |
| 2020-01-31 | $30.02 | $30.02 | $29.11 | $29.13 | $26.49 | 429,309 |
| 2020-01-30 | $30.21 | $30.34 | $29.72 | $30.00 | $27.28 | 375,180 |
| 2020-01-29 | $30.43 | $30.68 | $30.26 | $30.29 | $27.55 | 333,608 |
| 2020-01-28 | $30.29 | $30.52 | $30.04 | $30.31 | $27.56 | 331,102 |
| 2020-01-27 | $30.03 | $30.45 | $30.00 | $30.11 | $27.38 | 302,814 |
| 2020-01-24 | $30.38 | $30.48 | $30.01 | $30.40 | $27.65 | 313,689 |
| 2020-01-23 | $30.40 | $30.43 | $30.11 | $30.19 | $27.46 | 492,021 |
| 2020-01-22 | $30.31 | $30.53 | $30.11 | $30.38 | $27.63 | 344,295 |
| 2020-01-21 | $31.09 | $31.09 | $30.09 | $30.17 | $27.44 | 565,332 |
| 2020-01-17 | $30.77 | $31.14 | $30.65 | $31.10 | $28.28 | 319,433 |
| 2020-01-16 | $30.54 | $31.00 | $30.36 | $30.75 | $27.97 | 388,812 |
| 2020-01-15 | $29.79 | $30.26 | $29.70 | $30.25 | $27.51 | 535,848 |
| 2020-01-14 | $29.71 | $29.87 | $29.48 | $29.86 | $27.16 | 435,101 |
| 2020-01-13 | $29.32 | $29.80 | $29.26 | $29.76 | $27.06 | 535,943 |
| 2020-01-10 | $28.94 | $29.27 | $28.87 | $29.21 | $26.56 | 567,885 |
| 2020-01-09 | $29.01 | $29.28 | $28.81 | $29.04 | $26.41 | 439,895 |
| 2020-01-08 | $29.00 | $29.28 | $28.84 | $28.89 | $26.27 | 426,193 |
| 2020-01-07 | $28.80 | $28.99 | $28.50 | $28.90 | $26.28 | 559,779 |
| 2020-01-06 | $28.51 | $28.90 | $28.19 | $28.79 | $26.18 | 451,086 |
| 2020-01-03 | $28.00 | $28.85 | $27.87 | $28.71 | $26.11 | 962,840 |
| 2020-01-02 | $28.95 | $28.99 | $28.30 | $28.47 | $25.63 | 1,287,557 |
| 2019-12-31 | $28.68 | $28.96 | $28.44 | $28.84 | $25.97 | 459,914 |
| 2019-12-30 | $28.62 | $28.90 | $28.36 | $28.88 | $26.00 | 285,481 |
| 2019-12-27 | $28.45 | $28.60 | $28.08 | $28.52 | $25.68 | 321,587 |
| 2019-12-26 | $28.56 | $28.71 | $28.32 | $28.44 | $25.61 | 447,920 |
| 2019-12-24 | $28.28 | $28.60 | $28.28 | $28.47 | $25.63 | 241,771 |
| 2019-12-23 | $28.32 | $28.41 | $27.97 | $28.29 | $25.47 | 620,349 |
| 2019-12-20 | $28.13 | $28.45 | $27.77 | $28.29 | $25.47 | 2,556,702 |
| 2019-12-19 | $28.83 | $28.83 | $27.72 | $28.18 | $25.37 | 1,154,150 |
| 2019-12-18 | $28.27 | $28.92 | $28.25 | $28.82 | $25.95 | 592,329 |
| 2019-12-17 | $28.13 | $28.51 | $28.12 | $28.34 | $25.52 | 384,618 |
| 2019-12-16 | $28.14 | $28.63 | $27.99 | $28.17 | $25.36 | 381,756 |
| 2019-12-13 | $27.74 | $28.21 | $27.66 | $27.99 | $25.20 | 400,465 |
| 2019-12-12 | $27.66 | $28.38 | $27.50 | $27.80 | $25.03 | 470,793 |
| 2019-12-11 | $27.69 | $27.85 | $27.26 | $27.69 | $24.93 | 575,970 |
| 2019-12-10 | $27.53 | $28.00 | $27.31 | $27.63 | $24.88 | 1,036,676 |
| 2019-12-09 | $26.84 | $27.55 | $26.71 | $27.41 | $24.68 | 691,051 |
| 2019-12-06 | $26.28 | $26.80 | $26.07 | $26.74 | $24.08 | 591,947 |
| 2019-12-05 | $25.80 | $26.04 | $25.65 | $26.02 | $23.43 | 418,180 |
| 2019-12-04 | $25.83 | $26.10 | $25.64 | $25.71 | $23.15 | 387,949 |
| 2019-12-03 | $25.63 | $25.89 | $25.45 | $25.79 | $23.22 | 526,760 |
| 2019-12-02 | $26.05 | $26.12 | $25.67 | $25.80 | $23.23 | 400,148 |
| 2019-11-29 | $26.00 | $26.33 | $25.95 | $26.03 | $23.44 | 183,763 |
| 2019-11-27 | $26.30 | $26.49 | $25.93 | $26.02 | $23.43 | 273,963 |
| 2019-11-26 | $26.03 | $26.70 | $26.03 | $26.24 | $23.62 | 561,489 |
| 2019-11-25 | $25.13 | $26.25 | $25.11 | $26.01 | $23.42 | 643,623 |
| 2019-11-22 | $24.65 | $25.30 | $24.51 | $25.13 | $22.63 | 658,051 |
| 2019-11-21 | $24.62 | $24.77 | $24.40 | $24.59 | $22.14 | 498,863 |
| 2019-11-20 | $24.75 | $24.93 | $24.40 | $24.60 | $22.15 | 771,074 |
| 2019-11-19 | $24.59 | $24.97 | $24.58 | $24.74 | $22.27 | 840,606 |
| 2019-11-18 | $24.29 | $24.73 | $24.29 | $24.59 | $22.14 | 735,914 |
| 2019-11-15 | $24.25 | $24.46 | $23.94 | $24.43 | $22.00 | 699,911 |
| 2019-11-14 | $23.55 | $24.13 | $23.36 | $24.04 | $21.64 | 702,770 |
| 2019-11-13 | $23.90 | $24.23 | $23.33 | $23.42 | $21.09 | 744,656 |
| 2019-11-12 | $23.24 | $23.86 | $22.75 | $23.77 | $21.40 | 904,030 |
| 2019-11-11 | $22.39 | $22.40 | $21.99 | $22.34 | $20.11 | 876,571 |
| 2019-11-08 | $22.28 | $22.74 | $22.18 | $22.43 | $20.19 | 1,258,307 |
| 2019-11-07 | $23.08 | $24.23 | $21.79 | $22.39 | $20.16 | 1,771,796 |
| 2019-11-06 | $24.72 | $24.72 | $23.71 | $23.98 | $21.59 | 1,057,232 |
| 2019-11-05 | $24.37 | $24.90 | $24.19 | $24.72 | $22.26 | 1,002,996 |
| 2019-11-04 | $25.36 | $25.52 | $24.29 | $24.66 | $22.20 | 730,580 |
| 2019-11-01 | $26.08 | $26.08 | $24.82 | $25.15 | $22.64 | 715,269 |
| 2019-10-31 | $26.23 | $26.23 | $25.62 | $25.87 | $23.29 | 581,404 |
| 2019-10-30 | $26.46 | $26.67 | $26.04 | $26.24 | $23.62 | 427,483 |
| 2019-10-29 | $26.08 | $26.97 | $26.00 | $26.41 | $23.78 | 459,068 |
| 2019-10-28 | $25.97 | $26.57 | $25.88 | $26.01 | $23.42 | 564,083 |
| 2019-10-25 | $25.88 | $26.18 | $25.58 | $26.04 | $23.44 | 505,246 |
| 2019-10-24 | $27.64 | $27.66 | $25.81 | $25.83 | $23.26 | 902,684 |
| 2019-10-23 | $26.87 | $27.73 | $26.80 | $27.57 | $24.82 | 654,668 |
| 2019-10-22 | $26.77 | $27.00 | $26.62 | $26.84 | $24.17 | 378,497 |
| 2019-10-21 | $26.59 | $27.01 | $26.57 | $26.74 | $24.08 | 365,068 |
| 2019-10-18 | $26.70 | $26.85 | $26.20 | $26.37 | $23.74 | 515,755 |
| 2019-10-17 | $26.39 | $27.12 | $26.39 | $26.89 | $24.21 | 680,468 |
| 2019-10-16 | $25.34 | $26.38 | $25.20 | $26.26 | $23.64 | 1,172,435 |
| 2019-10-15 | $26.08 | $26.23 | $25.27 | $25.31 | $22.79 | 747,601 |
| 2019-10-14 | $26.51 | $26.59 | $25.86 | $26.04 | $23.44 | 468,913 |
| 2019-10-11 | $26.05 | $27.09 | $25.94 | $26.52 | $23.88 | 1,221,239 |
| 2019-10-10 | $25.96 | $26.17 | $25.86 | $25.93 | $23.35 | 471,574 |
| 2019-10-09 | $26.01 | $26.01 | $25.56 | $25.85 | $23.27 | 513,381 |
| 2019-10-08 | $25.56 | $26.03 | $25.46 | $25.88 | $23.30 | 465,226 |
| 2019-10-07 | $25.78 | $26.20 | $25.67 | $25.91 | $23.33 | 508,002 |
| 2019-10-04 | $25.20 | $25.88 | $25.18 | $25.85 | $23.27 | 686,806 |
| 2019-10-03 | $25.93 | $25.97 | $24.93 | $25.15 | $22.64 | 793,642 |
| 2019-10-02 | $26.05 | $26.93 | $25.50 | $25.88 | $23.30 | 907,433 |
| 2019-10-01 | $25.75 | $26.51 | $25.75 | $26.11 | $23.51 | 661,513 |
| 2019-09-30 | $25.80 | $26.01 | $25.33 | $25.79 | $23.22 | 699,303 |
| 2019-09-27 | $25.95 | $26.27 | $25.57 | $25.68 | $23.12 | 681,789 |
| 2019-09-26 | $25.68 | $26.07 | $25.46 | $25.98 | $23.39 | 475,509 |
| 2019-09-25 | $25.73 | $26.10 | $25.11 | $25.72 | $23.16 | 553,131 |
| 2019-09-24 | $26.01 | $26.71 | $25.77 | $25.80 | $23.23 | 1,060,960 |
| 2019-09-23 | $25.78 | $26.12 | $25.70 | $25.86 | $23.28 | 588,545 |
| 2019-09-20 | $25.76 | $26.12 | $25.67 | $25.69 | $23.13 | 1,423,380 |
| 2019-09-19 | $25.88 | $25.99 | $25.41 | $25.96 | $23.15 | 916,938 |
| 2019-09-18 | $26.09 | $26.31 | $25.56 | $25.90 | $23.09 | 584,398 |
| 2019-09-17 | $25.67 | $26.38 | $25.27 | $26.12 | $23.29 | 972,694 |
| 2019-09-16 | $25.67 | $25.75 | $25.39 | $25.66 | $22.88 | 607,604 |
| 2019-09-13 | $25.45 | $26.00 | $25.45 | $25.82 | $23.02 | 537,694 |
| 2019-09-12 | $25.92 | $26.18 | $25.49 | $25.50 | $22.74 | 620,977 |
| 2019-09-11 | $25.90 | $26.07 | $25.06 | $25.84 | $23.04 | 605,039 |
| 2019-09-10 | $25.53 | $26.31 | $25.45 | $26.14 | $23.31 | 910,431 |
| 2019-09-09 | $24.83 | $25.84 | $24.83 | $25.61 | $22.84 | 928,025 |
| 2019-09-06 | $25.63 | $26.01 | $24.83 | $24.86 | $22.17 | 503,373 |
| 2019-09-05 | $25.58 | $26.12 | $25.39 | $25.62 | $22.84 | 615,614 |
| 2019-09-04 | $25.30 | $25.61 | $24.94 | $25.39 | $22.64 | 647,766 |
| 2019-09-03 | $25.37 | $25.41 | $24.82 | $25.06 | $22.35 | 732,589 |
| 2019-08-30 | $26.93 | $26.95 | $25.51 | $25.53 | $22.76 | 907,171 |
| 2019-08-29 | $26.36 | $27.02 | $25.97 | $26.83 | $23.92 | 549,985 |
| 2019-08-28 | $25.64 | $26.30 | $25.41 | $26.23 | $23.39 | 462,309 |
| 2019-08-27 | $25.64 | $26.15 | $25.42 | $25.64 | $22.86 | 477,106 |
| 2019-08-26 | $24.76 | $25.70 | $24.60 | $25.61 | $22.84 | 541,108 |
| 2019-08-23 | $25.37 | $25.49 | $24.60 | $24.69 | $22.02 | 779,172 |
| 2019-08-22 | $25.58 | $26.17 | $25.51 | $25.53 | $22.76 | 632,982 |
| 2019-08-21 | $25.50 | $25.70 | $25.01 | $25.60 | $22.83 | 861,907 |
| 2019-08-20 | $25.53 | $25.63 | $25.03 | $25.16 | $22.43 | 787,645 |
| 2019-08-19 | $25.89 | $26.12 | $25.37 | $25.51 | $22.75 | 1,136,961 |
| 2019-08-16 | $26.28 | $26.51 | $25.62 | $25.74 | $22.95 | 1,041,220 |
| 2019-08-15 | $27.24 | $27.30 | $25.96 | $26.13 | $23.30 | 795,018 |
| 2019-08-14 | $27.45 | $27.59 | $26.77 | $27.30 | $24.34 | 868,831 |
| 2019-08-13 | $27.39 | $27.70 | $27.06 | $27.31 | $24.35 | 844,838 |
| 2019-08-12 | $26.50 | $27.58 | $26.24 | $27.47 | $24.49 | 1,049,260 |
| 2019-08-09 | $26.56 | $27.27 | $26.00 | $26.48 | $23.61 | 1,061,569 |
| 2019-08-08 | $25.45 | $26.58 | $23.90 | $26.46 | $23.59 | 2,711,976 |
| 2019-08-07 | $25.34 | $25.57 | $24.51 | $25.12 | $22.40 | 1,285,959 |
| 2019-08-06 | $25.30 | $25.98 | $24.95 | $25.45 | $22.69 | 1,376,183 |
| 2019-08-05 | $25.90 | $26.00 | $24.67 | $25.20 | $22.47 | 1,061,475 |
| 2019-08-02 | $26.83 | $26.94 | $26.12 | $26.12 | $23.29 | 771,046 |
| 2019-08-01 | $27.14 | $27.77 | $26.70 | $26.96 | $24.04 | 788,978 |
| 2019-07-31 | $26.87 | $27.24 | $26.69 | $27.03 | $24.10 | 818,507 |
| 2019-07-30 | $26.54 | $26.93 | $26.28 | $26.92 | $24.00 | 1,015,197 |
| 2019-07-29 | $26.50 | $26.97 | $26.23 | $26.64 | $23.75 | 360,025 |
| 2019-07-26 | $26.63 | $26.80 | $26.36 | $26.52 | $23.65 | 425,604 |
| 2019-07-25 | $26.60 | $27.32 | $26.40 | $26.63 | $23.74 | 597,874 |
| 2019-07-24 | $25.99 | $26.67 | $25.65 | $26.60 | $23.72 | 642,094 |
| 2019-07-23 | $26.43 | $26.47 | $25.75 | $26.07 | $23.25 | 625,819 |
| 2019-07-22 | $26.13 | $26.61 | $26.13 | $26.38 | $23.52 | 1,075,297 |
| 2019-07-19 | $26.30 | $26.66 | $26.05 | $26.05 | $23.23 | 563,971 |
| 2019-07-18 | $26.52 | $26.70 | $25.92 | $26.36 | $23.50 | 1,493,757 |
| 2019-07-17 | $27.48 | $27.55 | $26.43 | $26.47 | $23.60 | 674,304 |
| 2019-07-16 | $27.72 | $27.92 | $27.23 | $27.49 | $24.51 | 519,165 |
| 2019-07-15 | $27.95 | $28.25 | $27.67 | $27.79 | $24.78 | 770,371 |
| 2019-07-12 | $27.57 | $27.95 | $27.50 | $27.83 | $24.81 | 642,996 |
| 2019-07-11 | $27.70 | $27.88 | $27.34 | $27.53 | $24.55 | 717,124 |
| 2019-07-10 | $27.39 | $27.86 | $27.22 | $27.63 | $24.64 | 737,984 |
| 2019-07-09 | $27.50 | $27.75 | $27.25 | $27.36 | $24.40 | 1,014,189 |
| 2019-07-08 | $27.31 | $27.71 | $27.07 | $27.60 | $24.61 | 692,452 |
| 2019-07-05 | $27.46 | $27.54 | $27.04 | $27.43 | $24.46 | 953,946 |
| 2019-07-03 | $27.64 | $27.93 | $27.32 | $27.51 | $24.53 | 450,494 |
| 2019-07-02 | $27.23 | $27.69 | $27.06 | $27.52 | $24.54 | 713,915 |
| 2019-07-01 | $26.92 | $27.29 | $26.62 | $27.09 | $24.16 | 1,930,056 |
| 2019-06-28 | $26.00 | $27.17 | $25.98 | $26.63 | $23.74 | 3,124,580 |
| 2019-06-27 | $25.43 | $26.02 | $25.41 | $26.02 | $23.20 | 724,852 |
| 2019-06-26 | $25.35 | $25.55 | $25.08 | $25.26 | $22.52 | 1,457,946 |
| 2019-06-25 | $24.58 | $25.70 | $24.43 | $25.32 | $22.58 | 1,039,263 |
| 2019-06-24 | $24.98 | $25.05 | $24.23 | $24.55 | $21.89 | 1,691,767 |
| 2019-06-21 | $25.03 | $25.08 | $24.08 | $24.18 | $21.56 | 1,339,200 |
| 2019-06-20 | $25.24 | $25.61 | $25.03 | $25.14 | $22.42 | 1,862,769 |
| 2019-06-19 | $25.83 | $25.99 | $24.94 | $25.16 | $22.43 | 1,426,714 |
| 2019-06-18 | $26.28 | $26.47 | $25.57 | $25.80 | $23.00 | 666,208 |
| 2019-06-17 | $26.01 | $26.43 | $25.91 | $26.11 | $23.28 | 557,877 |
| 2019-06-14 | $25.98 | $26.35 | $25.68 | $25.90 | $23.09 | 726,565 |
| 2019-06-13 | $25.30 | $25.96 | $25.30 | $25.95 | $23.14 | 959,711 |
| 2019-06-12 | $24.70 | $25.75 | $24.69 | $25.25 | $22.51 | 1,624,570 |
| 2019-06-11 | $23.75 | $24.67 | $23.75 | $24.64 | $21.97 | 1,743,323 |
| 2019-06-10 | $23.75 | $24.20 | $23.67 | $23.77 | $21.19 | 1,604,278 |
| 2019-06-07 | $24.02 | $24.02 | $23.44 | $23.60 | $21.04 | 1,502,819 |
| 2019-06-06 | $24.05 | $24.27 | $23.40 | $23.91 | $21.32 | 1,025,605 |
| 2019-06-05 | $24.65 | $24.84 | $23.97 | $24.05 | $21.44 | 991,011 |
| 2019-06-04 | $24.26 | $24.70 | $23.82 | $24.52 | $21.86 | 889,620 |
| 2019-06-03 | $23.76 | $24.28 | $23.76 | $24.12 | $21.51 | 686,663 |
| 2019-05-31 | $23.72 | $24.08 | $23.53 | $23.86 | $21.28 | 803,329 |
| 2019-05-30 | $23.92 | $24.24 | $23.84 | $24.10 | $21.49 | 480,807 |
| 2019-05-29 | $23.65 | $24.09 | $22.65 | $23.83 | $21.25 | 925,247 |
| 2019-05-28 | $23.42 | $24.03 | $23.40 | $23.82 | $21.24 | 651,683 |
| 2019-05-24 | $23.49 | $23.84 | $23.24 | $23.46 | $20.92 | 1,152,735 |
| 2019-05-23 | $23.22 | $23.55 | $22.86 | $23.31 | $20.78 | 566,355 |
| 2019-05-22 | $23.98 | $24.08 | $23.39 | $23.43 | $20.89 | 792,587 |
| 2019-05-21 | $23.77 | $24.19 | $23.72 | $24.01 | $21.41 | 706,135 |
| 2019-05-20 | $24.13 | $24.28 | $23.59 | $23.77 | $21.19 | 533,576 |
| 2019-05-17 | $24.41 | $24.55 | $24.14 | $24.33 | $21.69 | 652,743 |
| 2019-05-16 | $24.44 | $24.89 | $24.28 | $24.38 | $21.74 | 587,957 |
| 2019-05-15 | $24.38 | $24.85 | $24.01 | $24.38 | $21.74 | 740,801 |
| 2019-05-14 | $23.96 | $24.59 | $23.66 | $24.38 | $21.74 | 774,171 |
| 2019-05-13 | $25.07 | $25.20 | $23.69 | $23.93 | $21.34 | 1,227,141 |
| 2019-05-10 | $24.99 | $25.40 | $24.58 | $25.35 | $22.60 | 885,320 |
| 2019-05-09 | $26.02 | $26.27 | $24.55 | $24.99 | $22.28 | 2,262,388 |
| 2019-05-08 | $26.55 | $26.75 | $25.39 | $26.25 | $23.41 | 1,465,157 |
| 2019-05-07 | $24.80 | $26.50 | $24.70 | $26.45 | $23.58 | 4,016,359 |
| 2019-05-06 | $24.50 | $25.20 | $24.27 | $25.05 | $22.34 | 1,265,906 |
| 2019-05-03 | $24.75 | $24.94 | $24.56 | $24.75 | $22.07 | 1,872,520 |
| 2019-05-02 | $24.40 | $24.76 | $24.24 | $24.63 | $21.96 | 927,494 |
| 2019-05-01 | $25.00 | $25.05 | $24.48 | $24.49 | $21.84 | 837,249 |
| 2019-04-30 | $24.92 | $24.96 | $24.68 | $24.93 | $22.23 | 881,419 |
| 2019-04-29 | $24.52 | $24.95 | $24.30 | $24.83 | $22.14 | 1,465,553 |
| 2019-04-26 | $24.38 | $24.93 | $24.20 | $24.39 | $21.75 | 1,004,527 |
| 2019-04-25 | $24.58 | $24.95 | $24.11 | $24.87 | $22.18 | 961,644 |
| 2019-04-24 | $23.37 | $24.50 | $23.33 | $24.36 | $21.72 | 1,439,527 |
| 2019-04-23 | $22.89 | $23.40 | $22.52 | $23.34 | $20.81 | 1,255,868 |
| 2019-04-22 | $22.46 | $23.77 | $22.40 | $22.90 | $20.42 | 3,866,850 |
| 2019-04-18 | $21.23 | $21.62 | $21.01 | $21.37 | $19.05 | 1,179,064 |
| 2019-04-17 | $20.51 | $21.31 | $20.29 | $21.30 | $18.99 | 1,382,471 |
| 2019-04-16 | $20.43 | $20.56 | $19.97 | $20.50 | $18.28 | 870,524 |
| 2019-04-15 | $20.54 | $20.65 | $20.38 | $20.49 | $18.27 | 648,506 |
| 2019-04-12 | $20.69 | $20.75 | $20.32 | $20.49 | $18.27 | 1,685,861 |
| 2019-04-11 | $20.53 | $20.75 | $20.35 | $20.63 | $18.39 | 1,051,469 |
| 2019-04-10 | $20.61 | $20.91 | $20.40 | $20.60 | $18.37 | 901,233 |
| 2019-04-09 | $20.11 | $20.69 | $20.11 | $20.59 | $18.36 | 744,562 |
| 2019-04-08 | $20.52 | $20.54 | $20.13 | $20.18 | $17.99 | 569,353 |
| 2019-04-05 | $21.03 | $21.13 | $20.41 | $20.53 | $18.31 | 1,155,753 |
| 2019-04-04 | $21.09 | $21.23 | $20.70 | $21.04 | $18.76 | 624,657 |
| 2019-04-03 | $20.81 | $21.21 | $20.74 | $21.08 | $18.80 | 1,753,805 |
| 2019-04-02 | $20.89 | $20.90 | $20.60 | $20.81 | $18.56 | 692,117 |
| 2019-04-01 | $20.81 | $21.03 | $20.56 | $20.89 | $18.63 | 1,244,654 |
| 2019-03-29 | $21.13 | $21.22 | $20.72 | $20.87 | $18.61 | 684,150 |
| 2019-03-28 | $20.97 | $21.36 | $20.92 | $21.12 | $18.83 | 727,874 |
| 2019-03-27 | $20.40 | $21.03 | $20.40 | $20.96 | $18.69 | 965,061 |
| 2019-03-26 | $20.22 | $20.52 | $19.94 | $20.46 | $18.24 | 765,451 |
| 2019-03-25 | $19.74 | $20.35 | $19.60 | $20.08 | $17.90 | 1,184,328 |
| 2019-03-22 | $19.77 | $20.11 | $19.65 | $19.67 | $17.54 | 917,905 |
| 2019-03-21 | $19.14 | $20.08 | $19.14 | $19.89 | $17.74 | 1,520,209 |
| 2019-03-20 | $19.75 | $20.08 | $19.02 | $19.11 | $17.04 | 2,755,839 |
| 2019-03-19 | $21.17 | $21.33 | $19.58 | $19.69 | $17.56 | 5,171,930 |
| 2019-03-18 | $21.54 | $21.72 | $21.17 | $21.20 | $18.90 | 1,241,428 |
| 2019-03-15 | $21.93 | $22.28 | $20.99 | $21.34 | $19.03 | 3,384,798 |
| 2019-03-14 | $20.97 | $22.77 | $20.82 | $21.30 | $18.99 | 3,285,630 |
| 2019-03-13 | $21.56 | $21.64 | $20.85 | $21.04 | $18.76 | 1,234,137 |
| 2019-03-12 | $21.40 | $21.70 | $21.23 | $21.56 | $19.22 | 1,643,337 |
| 2019-03-11 | $20.43 | $21.39 | $20.22 | $21.38 | $19.06 | 2,862,714 |
| 2019-03-08 | $20.70 | $21.25 | $20.46 | $20.48 | $18.26 | 3,023,142 |
| 2019-03-07 | $20.09 | $20.79 | $20.03 | $20.73 | $18.48 | 4,417,715 |
| 2019-03-06 | $19.69 | $20.18 | $19.51 | $20.15 | $17.97 | 1,478,508 |
| 2019-03-05 | $19.23 | $19.76 | $19.14 | $19.70 | $17.57 | 2,239,143 |
| 2019-03-04 | $19.48 | $19.59 | $18.83 | $19.15 | $17.08 | 1,788,014 |
| 2019-03-01 | $18.63 | $19.52 | $18.63 | $19.39 | $17.29 | 2,129,833 |
| 2019-02-28 | $18.56 | $18.83 | $18.31 | $18.61 | $16.59 | 1,574,674 |
| 2019-02-27 | $18.02 | $19.02 | $17.47 | $18.53 | $16.52 | 1,586,847 |
| 2019-02-26 | $18.61 | $19.14 | $18.38 | $18.78 | $16.75 | 1,824,472 |
| 2019-02-25 | $18.26 | $18.28 | $17.90 | $17.98 | $16.03 | 975,639 |
| 2019-02-22 | $18.05 | $18.36 | $18.03 | $18.18 | $16.21 | 589,866 |
| 2019-02-21 | $17.94 | $18.19 | $17.86 | $18.02 | $16.07 | 547,820 |
| 2019-02-20 | $17.96 | $18.12 | $17.85 | $17.94 | $16.00 | 646,073 |
| 2019-02-19 | $17.94 | $18.04 | $17.76 | $17.97 | $16.02 | 642,922 |
| 2019-02-15 | $17.88 | $18.11 | $17.82 | $17.96 | $16.01 | 692,623 |
| 2019-02-14 | $17.80 | $18.47 | $17.60 | $17.81 | $15.88 | 1,122,811 |
| 2019-02-13 | $17.86 | $17.99 | $17.56 | $17.88 | $15.94 | 628,885 |
| 2019-02-12 | $17.28 | $18.02 | $17.24 | $17.94 | $16.00 | 1,134,699 |
| 2019-02-11 | $17.33 | $17.44 | $17.12 | $17.18 | $15.32 | 856,882 |
| 2019-02-08 | $17.53 | $17.63 | $17.11 | $17.40 | $15.51 | 1,083,524 |
| 2019-02-07 | $17.51 | $17.63 | $17.35 | $17.59 | $15.68 | 771,715 |
| 2019-02-06 | $17.67 | $17.86 | $17.42 | $17.58 | $15.68 | 848,533 |
| 2019-02-05 | $17.40 | $17.93 | $17.39 | $17.79 | $15.86 | 741,373 |
| 2019-02-04 | $17.22 | $17.97 | $17.22 | $17.89 | $15.95 | 1,217,824 |
| 2019-02-01 | $17.50 | $17.74 | $17.21 | $17.23 | $15.36 | 1,475,668 |
| 2019-01-31 | $17.63 | $17.85 | $17.40 | $17.50 | $15.60 | 1,208,133 |
| 2019-01-30 | $17.48 | $17.66 | $17.20 | $17.63 | $15.72 | 1,350,288 |
| 2019-01-29 | $17.15 | $17.67 | $17.05 | $17.48 | $15.59 | 1,057,538 |
| 2019-01-28 | $17.27 | $17.41 | $17.07 | $17.14 | $15.28 | 1,536,172 |
| 2019-01-25 | $17.62 | $17.65 | $16.92 | $17.35 | $15.47 | 944,924 |
| 2019-01-24 | $17.23 | $17.67 | $17.10 | $17.61 | $15.70 | 2,005,337 |
| 2019-01-23 | $16.57 | $17.31 | $16.57 | $17.23 | $15.36 | 2,591,734 |
| 2019-01-22 | $16.91 | $17.10 | $16.42 | $16.48 | $14.69 | 1,268,069 |
| 2019-01-18 | $16.75 | $17.09 | $16.68 | $17.00 | $15.16 | 1,225,174 |
| 2019-01-17 | $16.63 | $16.96 | $16.46 | $16.67 | $14.86 | 1,825,742 |
| 2019-01-16 | $16.41 | $16.71 | $16.10 | $16.64 | $14.84 | 2,203,660 |
| 2019-01-15 | $16.80 | $16.99 | $16.26 | $16.40 | $14.62 | 1,859,464 |
| 2019-01-14 | $17.12 | $17.33 | $16.59 | $16.71 | $14.90 | 1,476,108 |
| 2019-01-11 | $16.87 | $17.30 | $16.85 | $17.15 | $15.29 | 1,911,414 |
| 2019-01-10 | $16.75 | $17.05 | $16.48 | $16.91 | $15.08 | 1,126,783 |
| 2019-01-09 | $17.00 | $17.05 | $16.59 | $16.77 | $14.95 | 1,820,492 |
| 2019-01-08 | $16.36 | $17.00 | $16.15 | $16.91 | $15.08 | 3,309,916 |
| 2019-01-07 | $16.16 | $16.44 | $16.10 | $16.13 | $14.38 | 1,952,803 |
| 2019-01-04 | $16.27 | $16.27 | $15.93 | $16.11 | $14.36 | 2,183,359 |
| 2019-01-03 | $15.95 | $16.38 | $15.88 | $16.32 | $14.55 | 1,654,034 |
| 2019-01-02 | $16.09 | $16.47 | $15.88 | $16.47 | $14.69 | 1,212,460 |
| 2018-12-31 | $15.99 | $16.24 | $15.84 | $16.19 | $14.44 | 1,090,615 |
| 2018-12-28 | $16.18 | $16.37 | $15.97 | $16.02 | $14.28 | 1,707,775 |
| 2018-12-27 | $16.33 | $16.43 | $15.92 | $16.17 | $14.42 | 2,110,913 |
| 2018-12-26 | $15.50 | $16.68 | $15.41 | $16.40 | $14.62 | 4,628,823 |
| 2018-12-24 | $14.91 | $15.50 | $14.91 | $15.47 | $13.79 | 1,194,331 |
| 2018-12-21 | $15.31 | $15.45 | $14.80 | $14.90 | $13.29 | 5,289,499 |
| 2018-12-20 | $15.52 | $16.15 | $15.04 | $15.47 | $13.79 | 10,046,553 |
| 2018-12-19 | $13.99 | $14.85 | $13.81 | $14.76 | $13.16 | 13,532,028 |
| 2018-12-18 | $12.31 | $13.73 | $11.98 | $13.03 | $11.62 | 35,802,242 |
| 2018-12-17 | $14.50 | $14.58 | $14.38 | $14.45 | $12.88 | 937,484 |
| 2018-12-14 | $14.51 | $14.60 | $14.46 | $14.48 | $12.91 | 309,066 |
| 2018-12-13 | $14.55 | $14.63 | $14.49 | $14.52 | $12.95 | 327,983 |
| 2018-12-12 | $14.58 | $14.63 | $14.52 | $14.55 | $12.97 | 368,164 |
| 2018-12-11 | $14.59 | $14.59 | $14.50 | $14.55 | $12.97 | 602,500 |
| 2018-12-10 | $14.49 | $14.62 | $14.49 | $14.52 | $12.95 | 712,115 |
| 2018-12-07 | $14.51 | $14.57 | $14.42 | $14.46 | $12.89 | 491,629 |
| 2018-12-06 | $14.50 | $14.57 | $14.26 | $14.51 | $12.94 | 658,874 |
| 2018-12-04 | $14.60 | $14.62 | $14.48 | $14.52 | $12.95 | 847,123 |
| 2018-12-03 | $14.70 | $14.70 | $14.52 | $14.60 | $13.02 | 844,029 |
| 2018-11-30 | $14.63 | $14.70 | $14.63 | $14.68 | $13.09 | 478,354 |
| 2018-11-29 | $14.63 | $14.67 | $14.62 | $14.65 | $13.06 | 847,507 |
| 2018-11-28 | $14.56 | $14.65 | $14.55 | $14.63 | $13.05 | 504,820 |
| 2018-11-27 | $14.58 | $14.60 | $14.51 | $14.60 | $13.02 | 323,354 |
| 2018-11-26 | $14.60 | $14.65 | $14.56 | $14.61 | $13.03 | 1,114,521 |
| 2018-11-23 | $14.50 | $14.61 | $14.49 | $14.60 | $13.02 | 241,622 |
| 2018-11-21 | $14.47 | $14.58 | $14.45 | $14.54 | $12.96 | 973,020 |
| 2018-11-20 | $14.45 | $14.48 | $14.44 | $14.44 | $12.88 | 480,967 |
| 2018-11-19 | $14.48 | $14.50 | $14.45 | $14.46 | $12.89 | 656,719 |
| 2018-11-16 | $14.46 | $14.50 | $14.42 | $14.46 | $12.89 | 617,222 |
| 2018-11-15 | $14.50 | $14.57 | $14.44 | $14.52 | $12.95 | 587,901 |
| 2018-11-14 | $14.50 | $14.59 | $14.47 | $14.53 | $12.96 | 538,765 |
| 2018-11-13 | $14.44 | $14.50 | $14.43 | $14.48 | $12.91 | 326,325 |
| 2018-11-12 | $14.41 | $14.51 | $14.36 | $14.42 | $12.86 | 1,201,620 |
| 2018-11-09 | $14.47 | $14.51 | $14.43 | $14.43 | $12.87 | 353,510 |
| 2018-11-08 | $14.45 | $14.51 | $14.41 | $14.49 | $12.92 | 1,186,681 |
| 2018-11-07 | $14.37 | $14.49 | $14.37 | $14.46 | $12.89 | 1,212,650 |
| 2018-11-06 | $14.29 | $14.41 | $14.19 | $14.37 | $12.81 | 1,144,147 |
| 2018-11-05 | $14.20 | $14.20 | $14.05 | $14.16 | $12.63 | 597,093 |
| 2018-11-02 | $14.15 | $14.30 | $14.12 | $14.17 | $12.63 | 762,128 |
| 2018-11-01 | $14.25 | $14.30 | $14.06 | $14.09 | $12.56 | 526,410 |
| 2018-10-31 | $14.14 | $14.25 | $13.96 | $14.25 | $12.71 | 956,985 |
| 2018-10-30 | $13.95 | $14.10 | $13.94 | $14.10 | $12.57 | 769,793 |
| 2018-10-29 | $14.00 | $14.11 | $13.80 | $13.97 | $12.46 | 686,677 |
| 2018-10-26 | $14.10 | $14.13 | $13.85 | $13.91 | $12.40 | 1,346,714 |
| 2018-10-25 | $14.20 | $14.22 | $14.06 | $14.13 | $12.60 | 1,275,140 |
| 2018-10-24 | $14.23 | $14.25 | $14.16 | $14.19 | $12.65 | 652,764 |
| 2018-10-23 | $14.25 | $14.30 | $14.17 | $14.23 | $12.69 | 731,883 |
| 2018-10-22 | $14.28 | $14.35 | $14.26 | $14.30 | $12.75 | 600,726 |
| 2018-10-19 | $14.25 | $14.36 | $14.24 | $14.26 | $12.72 | 523,017 |
| 2018-10-18 | $14.30 | $14.37 | $14.23 | $14.28 | $12.73 | 513,645 |
| 2018-10-17 | $14.39 | $14.45 | $14.23 | $14.33 | $12.78 | 448,636 |
| 2018-10-16 | $14.45 | $14.45 | $14.33 | $14.38 | $12.82 | 807,917 |
| 2018-10-15 | $14.30 | $14.45 | $14.26 | $14.39 | $12.83 | 684,970 |
| 2018-10-12 | $14.30 | $14.36 | $14.26 | $14.31 | $12.76 | 922,665 |
| 2018-10-11 | $14.25 | $14.42 | $14.13 | $14.22 | $12.68 | 1,509,285 |
| 2018-10-10 | $14.25 | $14.48 | $14.25 | $14.29 | $12.74 | 1,207,687 |
| 2018-10-09 | $14.29 | $14.38 | $14.25 | $14.27 | $12.72 | 887,776 |
| 2018-10-08 | $14.24 | $14.33 | $14.21 | $14.30 | $12.75 | 1,074,449 |
| 2018-10-05 | $14.29 | $14.33 | $14.14 | $14.28 | $12.73 | 899,880 |
| 2018-10-04 | $14.35 | $14.35 | $14.24 | $14.26 | $12.72 | 343,583 |
| 2018-10-03 | $14.24 | $14.37 | $14.19 | $14.35 | $12.80 | 814,948 |
| 2018-10-02 | $14.17 | $14.27 | $14.15 | $14.25 | $12.71 | 890,977 |
| 2018-10-01 | $14.39 | $14.39 | $14.16 | $14.16 | $12.63 | 991,716 |
| 2018-09-28 | $14.16 | $14.41 | $14.16 | $14.38 | $12.82 | 663,717 |
| 2018-09-27 | $14.18 | $14.30 | $14.14 | $14.26 | $12.72 | 574,516 |
| 2018-09-26 | $14.18 | $14.29 | $14.15 | $14.18 | $12.64 | 824,354 |
| 2018-09-25 | $14.39 | $14.41 | $14.14 | $14.15 | $12.62 | 1,630,747 |
| 2018-09-24 | $14.40 | $14.41 | $14.37 | $14.39 | $12.83 | 642,593 |
| 2018-09-21 | $14.45 | $14.50 | $14.35 | $14.39 | $12.83 | 2,701,010 |
| 2018-09-20 | $14.52 | $14.52 | $14.31 | $14.47 | $12.90 | 756,240 |
| 2018-09-19 | $14.54 | $14.54 | $14.45 | $14.49 | $12.92 | 555,326 |
| 2018-09-18 | $14.56 | $14.61 | $14.50 | $14.52 | $12.95 | 929,726 |
| 2018-09-17 | $14.55 | $14.57 | $14.50 | $14.56 | $12.98 | 995,111 |
| 2018-09-14 | $14.59 | $14.65 | $14.55 | $14.57 | $12.99 | 1,698,200 |
| 2018-09-13 | $14.80 | $14.80 | $14.76 | $14.78 | $13.18 | 396,696 |
| 2018-09-12 | $14.78 | $14.80 | $14.77 | $14.79 | $13.19 | 511,889 |
| 2018-09-11 | $14.75 | $14.79 | $14.75 | $14.77 | $13.17 | 675,548 |
| 2018-09-10 | $14.76 | $14.81 | $14.74 | $14.77 | $13.17 | 606,770 |
| 2018-09-07 | $14.73 | $14.81 | $14.72 | $14.73 | $13.13 | 859,707 |
| 2018-09-06 | $14.75 | $14.84 | $14.71 | $14.71 | $13.12 | 637,676 |
| 2018-09-05 | $14.74 | $14.76 | $14.74 | $14.76 | $13.16 | 260,017 |
| 2018-09-04 | $14.74 | $14.75 | $14.71 | $14.75 | $13.15 | 446,009 |
| 2018-08-31 | $14.75 | $14.77 | $14.73 | $14.74 | $13.14 | 657,113 |
| 2018-08-30 | $14.76 | $14.79 | $14.72 | $14.74 | $13.14 | 551,969 |
| 2018-08-29 | $14.74 | $14.77 | $14.73 | $14.76 | $13.16 | 429,486 |
| 2018-08-28 | $14.76 | $14.77 | $14.72 | $14.74 | $13.14 | 340,584 |
| 2018-08-27 | $14.80 | $14.80 | $14.74 | $14.74 | $13.14 | 427,516 |
| 2018-08-24 | $14.70 | $14.77 | $14.70 | $14.74 | $13.14 | 384,842 |
| 2018-08-23 | $14.69 | $14.73 | $14.67 | $14.73 | $13.13 | 394,692 |
| 2018-08-22 | $14.71 | $14.76 | $14.66 | $14.68 | $13.09 | 1,593,104 |
| 2018-08-21 | $14.72 | $14.73 | $14.70 | $14.70 | $13.11 | 1,123,023 |
| 2018-08-20 | $14.75 | $14.77 | $14.70 | $14.71 | $13.12 | 1,814,446 |
| 2018-08-17 | $14.77 | $14.79 | $14.74 | $14.74 | $13.14 | 364,610 |
| 2018-08-16 | $14.81 | $14.86 | $14.76 | $14.77 | $13.17 | 1,057,153 |
| 2018-08-15 | $14.78 | $14.83 | $14.73 | $14.83 | $13.22 | 1,784,700 |
| 2018-08-14 | $14.70 | $14.79 | $14.68 | $14.79 | $13.19 | 1,029,048 |
| 2018-08-13 | $14.72 | $14.73 | $14.68 | $14.69 | $13.10 | 967,941 |
| 2018-08-10 | $14.71 | $14.74 | $14.70 | $14.72 | $13.13 | 887,238 |
| 2018-08-09 | $14.77 | $14.78 | $14.71 | $14.72 | $13.13 | 770,843 |
| 2018-08-08 | $14.79 | $14.80 | $14.75 | $14.75 | $13.15 | 535,676 |
| 2018-08-07 | $14.83 | $14.85 | $14.78 | $14.79 | $13.19 | 551,950 |
| 2018-08-06 | $14.83 | $14.88 | $14.78 | $14.83 | $13.22 | 670,648 |
| 2018-08-03 | $14.80 | $14.85 | $14.79 | $14.83 | $13.22 | 427,348 |
| 2018-08-02 | $14.75 | $14.82 | $14.74 | $14.80 | $13.20 | 432,597 |
| 2018-08-01 | $14.84 | $14.84 | $14.74 | $14.75 | $13.15 | 990,517 |
| 2018-07-31 | $14.75 | $14.85 | $14.74 | $14.84 | $13.23 | 1,568,429 |
| 2018-07-30 | $14.73 | $14.75 | $14.70 | $14.72 | $13.13 | 789,503 |
| 2018-07-27 | $14.74 | $14.75 | $14.70 | $14.75 | $13.15 | 1,001,181 |
| 2018-07-26 | $14.74 | $14.78 | $14.69 | $14.75 | $13.15 | 1,421,159 |
| 2018-07-25 | $14.72 | $14.76 | $14.70 | $14.73 | $13.13 | 913,308 |
| 2018-07-24 | $14.75 | $14.81 | $14.68 | $14.74 | $13.14 | 1,604,543 |
| 2018-07-23 | $14.72 | $14.78 | $14.72 | $14.76 | $13.16 | 1,008,715 |
| 2018-07-20 | $14.73 | $14.76 | $14.71 | $14.74 | $13.14 | 1,573,642 |
| 2018-07-19 | $14.70 | $14.76 | $14.70 | $14.74 | $13.14 | 2,152,799 |
| 2018-07-18 | $14.76 | $14.78 | $14.70 | $14.70 | $13.11 | 1,516,684 |
| 2018-07-17 | $14.74 | $14.79 | $14.74 | $14.77 | $13.17 | 1,638,240 |
| 2018-07-16 | $14.75 | $14.79 | $14.71 | $14.75 | $13.15 | 968,011 |
| 2018-07-13 | $14.78 | $14.81 | $14.72 | $14.75 | $13.15 | 815,420 |
| 2018-07-12 | $14.80 | $14.82 | $14.77 | $14.79 | $13.19 | 1,264,575 |
| 2018-07-11 | $14.81 | $14.83 | $14.79 | $14.81 | $13.21 | 893,005 |
| 2018-07-10 | $14.82 | $14.84 | $14.77 | $14.81 | $13.21 | 978,100 |
| 2018-07-09 | $14.83 | $14.87 | $14.79 | $14.82 | $13.21 | 830,432 |
| 2018-07-06 | $14.82 | $14.89 | $14.80 | $14.82 | $13.21 | 644,056 |
| 2018-07-05 | $14.75 | $14.88 | $14.70 | $14.86 | $13.25 | 1,452,730 |
| 2018-07-03 | $14.73 | $14.80 | $14.72 | $14.73 | $13.13 | 847,466 |
| 2018-07-02 | $14.71 | $14.76 | $14.70 | $14.76 | $13.16 | 1,784,347 |
| 2018-06-29 | $14.74 | $14.77 | $14.70 | $14.72 | $13.13 | 1,697,088 |
| 2018-06-28 | $14.79 | $14.86 | $14.69 | $14.70 | $13.11 | 2,976,029 |
| 2018-06-27 | $14.81 | $14.84 | $14.78 | $14.80 | $13.20 | 1,882,011 |
| 2018-06-26 | $14.80 | $14.82 | $14.75 | $14.79 | $13.19 | 2,864,290 |
| 2018-06-25 | $14.82 | $14.85 | $14.74 | $14.82 | $13.21 | 2,640,348 |
| 2018-06-22 | $14.79 | $14.85 | $14.74 | $14.85 | $13.24 | 6,049,770 |
| 2018-06-21 | $14.78 | $14.83 | $14.75 | $14.79 | $13.19 | 2,289,338 |
| 2018-06-20 | $14.82 | $14.91 | $14.77 | $14.78 | $13.18 | 4,191,783 |
| 2018-06-19 | $14.69 | $14.94 | $14.67 | $14.88 | $13.27 | 15,701,065 |
| 2018-06-18 | $14.68 | $14.78 | $14.62 | $14.68 | $13.09 | 29,517,184 |
| 2018-06-15 | $12.40 | $12.57 | $11.56 | $12.03 | $10.73 | 5,146,798 |
| 2018-06-14 | $12.44 | $12.53 | $12.17 | $12.37 | $11.03 | 3,244,618 |
| 2018-06-13 | $12.54 | $12.64 | $12.21 | $12.38 | $11.04 | 5,051,935 |
| 2018-06-12 | $11.00 | $12.91 | $11.00 | $12.52 | $11.16 | 16,147,970 |
| 2018-06-11 | $10.50 | $11.12 | $9.73 | $10.90 | $9.72 | 13,350,952 |
| 2018-06-08 | $9.93 | $10.25 | $9.86 | $10.11 | $9.01 | 937,971 |
| 2018-06-07 | $10.06 | $10.48 | $9.78 | $9.92 | $8.85 | 6,347,071 |
| 2018-06-06 | $10.35 | $10.40 | $9.61 | $9.98 | $8.90 | 1,494,002 |
| 2018-06-05 | $10.31 | $10.47 | $10.14 | $10.34 | $9.22 | 1,209,034 |
| 2018-06-04 | $10.14 | $10.47 | $10.14 | $10.36 | $9.24 | 1,744,548 |
| 2018-06-01 | $9.58 | $10.11 | $9.50 | $10.10 | $9.01 | 856,920 |
| 2018-05-31 | $9.66 | $9.71 | $9.26 | $9.49 | $8.46 | 1,378,989 |
| 2018-05-30 | $9.91 | $10.00 | $9.61 | $9.64 | $8.60 | 953,694 |
| 2018-05-29 | $10.06 | $10.23 | $9.89 | $9.90 | $8.83 | 686,437 |
| 2018-05-25 | $10.01 | $10.21 | $9.89 | $10.15 | $9.05 | 590,218 |
| 2018-05-24 | $10.35 | $10.35 | $9.94 | $10.02 | $8.93 | 775,282 |
| 2018-05-23 | $10.19 | $10.38 | $10.01 | $10.38 | $9.26 | 699,837 |
| 2018-05-22 | $10.29 | $10.29 | $10.02 | $10.16 | $9.06 | 857,088 |
| 2018-05-21 | $10.15 | $10.27 | $10.06 | $10.21 | $9.10 | 664,290 |
| 2018-05-18 | $10.27 | $10.27 | $10.09 | $10.13 | $9.03 | 701,226 |
| 2018-05-17 | $10.28 | $10.50 | $10.14 | $10.24 | $9.13 | 804,355 |
| 2018-05-16 | $10.17 | $10.30 | $10.10 | $10.23 | $9.12 | 935,706 |
| 2018-05-15 | $9.85 | $10.25 | $9.79 | $10.11 | $9.01 | 995,692 |
| 2018-05-14 | $9.73 | $10.10 | $9.59 | $9.96 | $8.88 | 753,919 |
| 2018-05-11 | $9.49 | $9.92 | $9.37 | $9.73 | $8.68 | 957,502 |
| 2018-05-10 | $9.37 | $9.53 | $9.27 | $9.50 | $8.47 | 722,753 |
| 2018-05-09 | $9.34 | $9.86 | $8.93 | $9.30 | $8.29 | 1,290,613 |
| 2018-05-08 | $9.81 | $9.90 | $9.37 | $9.40 | $8.38 | 1,495,854 |
| 2018-05-07 | $9.91 | $9.98 | $9.64 | $9.90 | $8.83 | 643,450 |
| 2018-05-04 | $9.57 | $9.91 | $9.57 | $9.88 | $8.81 | 843,352 |
| 2018-05-03 | $9.54 | $9.68 | $9.32 | $9.57 | $8.53 | 816,421 |
| 2018-05-02 | $9.46 | $9.64 | $9.42 | $9.56 | $8.52 | 1,036,001 |
| 2018-05-01 | $9.50 | $10.20 | $9.07 | $9.43 | $8.41 | 3,518,448 |
| 2018-04-30 | $10.28 | $10.45 | $10.05 | $10.11 | $9.01 | 1,395,287 |
| 2018-04-27 | $10.13 | $10.35 | $10.10 | $10.31 | $9.19 | 1,208,165 |
| 2018-04-26 | $10.08 | $10.20 | $9.85 | $10.10 | $9.01 | 1,348,508 |
| 2018-04-25 | $9.88 | $10.09 | $9.61 | $10.01 | $8.93 | 920,380 |
| 2018-04-24 | $10.08 | $10.10 | $9.86 | $9.94 | $8.86 | 678,211 |
| 2018-04-23 | $9.70 | $10.12 | $9.64 | $9.99 | $8.91 | 1,007,748 |
| 2018-04-20 | $10.00 | $10.00 | $9.57 | $9.64 | $8.60 | 1,431,762 |
| 2018-04-19 | $10.25 | $10.25 | $9.83 | $10.05 | $8.96 | 1,006,638 |
| 2018-04-18 | $10.59 | $10.59 | $10.25 | $10.25 | $9.14 | 766,645 |
| 2018-04-17 | $10.39 | $10.56 | $10.37 | $10.50 | $9.36 | 944,449 |
| 2018-04-16 | $10.35 | $10.58 | $10.21 | $10.35 | $9.23 | 1,142,064 |
| 2018-04-13 | $10.21 | $10.28 | $10.00 | $10.23 | $9.12 | 790,477 |
| 2018-04-12 | $10.04 | $10.25 | $9.87 | $10.11 | $9.01 | 1,474,423 |
| 2018-04-11 | $9.89 | $10.16 | $9.83 | $10.04 | $8.95 | 1,157,224 |
| 2018-04-10 | $9.84 | $10.00 | $9.71 | $9.89 | $8.82 | 1,338,247 |
| 2018-04-09 | $10.01 | $10.36 | $9.50 | $9.57 | $8.53 | 2,801,408 |
| 2018-04-06 | $9.71 | $9.80 | $9.50 | $9.52 | $8.49 | 1,370,492 |
| 2018-04-05 | $9.67 | $10.07 | $9.28 | $9.84 | $8.77 | 3,126,600 |
| 2018-04-04 | $9.12 | $9.75 | $9.12 | $9.54 | $8.51 | 2,391,724 |
| 2018-04-03 | $8.77 | $9.51 | $8.66 | $9.37 | $8.35 | 3,821,928 |
| 2018-04-02 | $8.54 | $8.78 | $8.43 | $8.72 | $7.78 | 1,070,906 |
| 2018-03-29 | $8.78 | $8.84 | $8.59 | $8.63 | $7.70 | 1,269,264 |
| 2018-03-28 | $8.70 | $9.00 | $8.57 | $8.70 | $7.76 | 905,822 |
| 2018-03-27 | $8.78 | $8.82 | $8.51 | $8.71 | $7.77 | 1,053,926 |
| 2018-03-26 | $8.25 | $8.75 | $8.18 | $8.72 | $7.78 | 1,052,062 |
| 2018-03-23 | $8.39 | $8.39 | $8.12 | $8.20 | $7.31 | 891,941 |
| 2018-03-22 | $8.31 | $8.51 | $8.31 | $8.35 | $7.45 | 1,306,879 |
| 2018-03-21 | $8.41 | $8.85 | $8.36 | $8.36 | $7.45 | 938,607 |
| 2018-03-20 | $8.84 | $8.84 | $8.43 | $8.43 | $7.52 | 1,322,178 |
| 2018-03-19 | $9.01 | $9.01 | $8.57 | $8.77 | $7.82 | 2,467,730 |
| 2018-03-16 | $9.04 | $9.26 | $8.96 | $9.05 | $8.07 | 2,354,605 |
| 2018-03-15 | $9.01 | $9.15 | $8.93 | $9.03 | $8.05 | 1,664,926 |
| 2018-03-14 | $9.05 | $9.14 | $8.87 | $9.00 | $8.02 | 1,738,983 |
| 2018-03-13 | $9.23 | $9.25 | $8.93 | $8.95 | $7.98 | 1,696,820 |
| 2018-03-12 | $8.66 | $9.40 | $8.60 | $9.22 | $8.22 | 2,410,473 |
| 2018-03-09 | $8.50 | $8.65 | $8.25 | $8.62 | $7.69 | 1,794,076 |
| 2018-03-08 | $8.13 | $8.55 | $8.01 | $8.44 | $7.53 | 3,212,814 |
| 2018-03-07 | $7.50 | $7.70 | $7.49 | $7.65 | $6.82 | 1,601,156 |
| 2018-03-06 | $7.50 | $7.70 | $7.38 | $7.61 | $6.79 | 1,300,309 |
| 2018-03-05 | $7.30 | $7.59 | $7.27 | $7.48 | $6.67 | 1,412,187 |
| 2018-03-02 | $7.38 | $7.44 | $7.22 | $7.30 | $6.51 | 1,206,431 |
| 2018-03-01 | $7.47 | $7.53 | $7.24 | $7.42 | $6.62 | 2,126,876 |
| 2018-02-28 | $7.53 | $7.71 | $7.47 | $7.52 | $6.71 | 2,461,998 |
| 2018-02-27 | $8.25 | $8.48 | $7.53 | $7.53 | $6.71 | 2,647,762 |
| 2018-02-26 | $8.10 | $8.29 | $8.02 | $8.24 | $7.35 | 1,272,978 |
| 2018-02-23 | $8.25 | $8.32 | $8.04 | $8.09 | $7.21 | 1,939,490 |
| 2018-02-22 | $8.46 | $8.62 | $8.17 | $8.22 | $7.33 | 1,892,734 |
| 2018-02-21 | $8.26 | $8.71 | $8.00 | $8.48 | $7.56 | 4,569,961 |
| 2018-02-20 | $9.49 | $9.57 | $8.86 | $8.93 | $7.96 | 2,263,126 |
| 2018-02-16 | $9.77 | $10.04 | $9.48 | $9.55 | $8.52 | 932,303 |
| 2018-02-15 | $9.85 | $9.88 | $9.66 | $9.82 | $8.76 | 902,888 |
| 2018-02-14 | $9.24 | $9.82 | $9.18 | $9.74 | $8.68 | 1,076,691 |
| 2018-02-13 | $9.54 | $9.62 | $9.07 | $9.25 | $8.25 | 1,869,005 |
| 2018-02-12 | $9.94 | $10.06 | $9.50 | $9.61 | $8.57 | 1,558,097 |
| 2018-02-09 | $9.80 | $10.06 | $9.56 | $9.85 | $8.78 | 2,094,165 |
| 2018-02-08 | $10.03 | $10.13 | $9.59 | $9.61 | $8.57 | 1,596,270 |
| 2018-02-07 | $9.93 | $10.20 | $9.75 | $10.02 | $8.93 | 1,482,801 |
| 2018-02-06 | $9.09 | $9.98 | $9.05 | $9.96 | $8.88 | 2,396,908 |
| 2018-02-05 | $9.67 | $10.26 | $9.22 | $9.42 | $8.40 | 3,411,642 |
| 2018-02-02 | $10.16 | $10.23 | $9.66 | $9.74 | $8.68 | 2,251,346 |
| 2018-02-01 | $10.83 | $10.89 | $10.12 | $10.27 | $9.16 | 2,513,518 |
| 2018-01-31 | $10.94 | $11.00 | $10.67 | $10.83 | $9.66 | 1,284,564 |
| 2018-01-30 | $11.04 | $11.08 | $10.78 | $10.94 | $9.75 | 1,128,201 |
| 2018-01-29 | $11.63 | $11.69 | $11.04 | $11.10 | $9.90 | 1,505,220 |
| 2018-01-26 | $11.48 | $11.69 | $11.35 | $11.69 | $10.42 | 744,022 |
| 2018-01-25 | $11.65 | $11.69 | $11.43 | $11.47 | $10.23 | 511,784 |
| 2018-01-24 | $11.64 | $11.70 | $11.39 | $11.57 | $10.32 | 969,523 |
| 2018-01-23 | $11.74 | $11.75 | $11.40 | $11.57 | $10.32 | 964,067 |
| 2018-01-22 | $11.43 | $12.01 | $11.42 | $11.77 | $10.49 | 1,214,956 |
| 2018-01-19 | $11.67 | $11.75 | $11.49 | $11.70 | $10.43 | 888,365 |
| 2018-01-18 | $11.39 | $11.77 | $11.35 | $11.61 | $10.35 | 1,528,744 |
| 2018-01-17 | $11.30 | $11.53 | $11.17 | $11.41 | $10.17 | 971,539 |
| 2018-01-16 | $11.47 | $11.74 | $11.14 | $11.32 | $10.09 | 1,128,549 |
| 2018-01-12 | $11.18 | $11.43 | $11.01 | $11.40 | $10.16 | 1,042,247 |
| 2018-01-11 | $11.12 | $11.19 | $10.71 | $11.16 | $9.95 | 1,333,751 |
| 2018-01-10 | $11.17 | $11.19 | $11.02 | $11.08 | $9.88 | 597,805 |
| 2018-01-09 | $11.12 | $11.32 | $10.83 | $11.20 | $9.99 | 1,312,171 |
| 2018-01-08 | $11.00 | $11.29 | $10.87 | $11.10 | $9.90 | 1,677,481 |
| 2018-01-05 | $10.62 | $10.96 | $10.41 | $10.96 | $9.77 | 2,277,921 |
| 2018-01-04 | $10.37 | $10.65 | $10.21 | $10.60 | $9.45 | 3,537,037 |
| 2018-01-03 | $10.46 | $10.53 | $10.07 | $10.30 | $9.18 | 3,037,422 |
| 2018-01-02 | $11.11 | $11.28 | $10.39 | $10.48 | $9.34 | 4,343,950 |
| 2017-12-29 | $11.19 | $11.30 | $11.06 | $11.10 | $9.90 | 558,361 |
| 2017-12-28 | $10.92 | $11.17 | $10.85 | $11.15 | $9.94 | 574,871 |
| 2017-12-27 | $10.95 | $11.04 | $10.75 | $10.94 | $9.75 | 570,768 |
| 2017-12-26 | $10.76 | $11.10 | $10.72 | $10.91 | $9.73 | 935,257 |
| 2017-12-22 | $10.95 | $10.96 | $10.70 | $10.80 | $9.63 | 822,761 |
| 2017-12-21 | $11.37 | $11.51 | $10.94 | $11.01 | $9.82 | 1,167,240 |
| 2017-12-20 | $11.10 | $11.36 | $11.03 | $11.31 | $10.08 | 665,980 |
| 2017-12-19 | $11.11 | $11.25 | $10.93 | $11.07 | $9.87 | 1,208,516 |
| 2017-12-18 | $11.09 | $11.26 | $10.94 | $11.08 | $9.88 | 958,057 |
| 2017-12-15 | $10.45 | $11.05 | $10.45 | $11.01 | $9.82 | 2,314,567 |
| 2017-12-14 | $11.29 | $11.37 | $10.23 | $10.44 | $9.31 | 2,687,546 |
| 2017-12-13 | $11.26 | $11.50 | $11.19 | $11.26 | $10.04 | 1,072,584 |
| 2017-12-12 | $11.49 | $11.58 | $11.17 | $11.23 | $10.01 | 1,294,027 |
| 2017-12-11 | $11.81 | $11.83 | $11.44 | $11.49 | $10.25 | 805,416 |
| 2017-12-08 | $11.79 | $11.95 | $11.61 | $11.78 | $10.50 | 959,675 |
| 2017-12-07 | $11.62 | $11.84 | $11.55 | $11.73 | $10.46 | 876,837 |
| 2017-12-06 | $11.65 | $11.76 | $11.52 | $11.64 | $10.38 | 1,157,813 |
| 2017-12-05 | $11.72 | $11.74 | $11.41 | $11.62 | $10.36 | 607,219 |
| 2017-12-04 | $11.68 | $12.07 | $11.58 | $11.68 | $10.41 | 1,136,171 |
| 2017-12-01 | $11.25 | $11.53 | $11.12 | $11.50 | $10.25 | 988,343 |
| 2017-11-30 | $11.30 | $11.61 | $11.12 | $11.24 | $10.02 | 1,063,210 |
| 2017-11-29 | $11.17 | $11.63 | $11.12 | $11.25 | $10.03 | 1,491,681 |
| 2017-11-28 | $11.03 | $11.33 | $10.90 | $11.12 | $9.92 | 1,506,685 |
| 2017-11-27 | $11.04 | $11.39 | $10.86 | $10.98 | $9.79 | 1,284,013 |
| 2017-11-24 | $11.37 | $11.50 | $10.91 | $10.93 | $9.75 | 962,180 |
| 2017-11-22 | $11.25 | $11.54 | $11.17 | $11.30 | $10.08 | 969,803 |
| 2017-11-21 | $11.48 | $11.60 | $11.15 | $11.23 | $10.01 | 1,059,562 |
| 2017-11-20 | $11.53 | $11.65 | $11.39 | $11.43 | $10.19 | 609,527 |
| 2017-11-17 | $11.87 | $12.01 | $11.42 | $11.55 | $10.30 | 1,666,589 |
| 2017-11-16 | $11.31 | $11.89 | $11.29 | $11.83 | $10.55 | 1,488,878 |
| 2017-11-15 | $11.46 | $11.54 | $11.01 | $11.25 | $10.03 | 1,397,825 |
| 2017-11-14 | $11.37 | $11.54 | $11.00 | $11.51 | $10.26 | 1,228,855 |
| 2017-11-13 | $11.26 | $11.39 | $11.05 | $11.14 | $9.93 | 1,111,600 |
| 2017-11-10 | $11.03 | $12.20 | $10.98 | $11.39 | $10.16 | 3,948,694 |
| 2017-11-09 | $10.30 | $11.05 | $10.21 | $10.91 | $9.73 | 2,796,051 |
| 2017-11-08 | $10.21 | $10.96 | $10.02 | $10.35 | $9.23 | 3,360,530 |
| 2017-11-07 | $10.33 | $10.36 | $10.04 | $10.15 | $9.05 | 2,141,937 |
| 2017-11-06 | $10.54 | $10.78 | $10.14 | $10.34 | $9.22 | 2,937,112 |
| 2017-11-03 | $10.54 | $11.25 | $10.21 | $10.54 | $9.40 | 5,826,838 |
| 2017-11-02 | $10.13 | $10.29 | $9.69 | $9.92 | $8.85 | 2,844,165 |
| 2017-11-01 | $9.82 | $10.18 | $9.75 | $10.18 | $9.08 | 2,705,904 |
| 2017-10-31 | $11.32 | $11.45 | $9.05 | $9.94 | $8.86 | 9,312,246 |
| 2017-10-30 | $9.53 | $10.27 | $9.22 | $10.07 | $8.98 | 2,656,424 |
| 2017-10-27 | $9.73 | $9.80 | $9.45 | $9.52 | $8.49 | 1,719,777 |
| 2017-10-26 | $9.92 | $10.00 | $9.64 | $9.80 | $8.74 | 896,271 |
| 2017-10-25 | $9.64 | $10.09 | $9.47 | $9.94 | $8.86 | 3,929,095 |
| 2017-10-24 | $10.44 | $10.70 | $10.37 | $10.55 | $9.41 | 859,846 |
| 2017-10-23 | $10.39 | $10.75 | $10.29 | $10.45 | $9.32 | 1,683,002 |
| 2017-10-20 | $10.75 | $10.76 | $10.20 | $10.43 | $9.30 | 1,566,905 |
| 2017-10-19 | $10.48 | $10.66 | $10.42 | $10.64 | $9.49 | 682,210 |
| 2017-10-18 | $10.35 | $10.65 | $10.27 | $10.53 | $9.39 | 824,386 |
| 2017-10-17 | $10.22 | $10.44 | $10.20 | $10.34 | $9.22 | 704,759 |
| 2017-10-16 | $10.57 | $10.73 | $10.19 | $10.22 | $9.11 | 1,416,702 |
| 2017-10-13 | $10.79 | $10.88 | $10.54 | $10.57 | $9.42 | 540,681 |
| 2017-10-12 | $10.92 | $10.95 | $10.52 | $10.73 | $9.57 | 1,118,557 |
| 2017-10-11 | $11.38 | $11.38 | $10.92 | $10.99 | $9.80 | 1,069,331 |
| 2017-10-10 | $11.37 | $11.71 | $11.30 | $11.33 | $10.10 | 491,160 |
| 2017-10-09 | $11.47 | $11.66 | $11.29 | $11.29 | $10.07 | 535,323 |
| 2017-10-06 | $11.40 | $11.54 | $11.26 | $11.47 | $10.23 | 406,437 |
| 2017-10-05 | $11.52 | $11.72 | $11.40 | $11.45 | $10.21 | 630,118 |
| 2017-10-04 | $11.37 | $11.60 | $11.30 | $11.48 | $10.24 | 753,704 |
| 2017-10-03 | $11.34 | $11.34 | $11.17 | $11.33 | $10.10 | 566,101 |
| 2017-10-02 | $11.50 | $11.64 | $11.26 | $11.35 | $10.12 | 1,276,642 |
| 2017-09-29 | $11.59 | $11.76 | $11.47 | $11.48 | $10.24 | 1,455,938 |
| 2017-09-28 | $11.36 | $11.61 | $11.36 | $11.53 | $10.28 | 899,017 |
| 2017-09-27 | $11.19 | $11.46 | $11.06 | $11.42 | $10.18 | 917,056 |
| 2017-09-26 | $11.09 | $11.33 | $11.02 | $11.18 | $9.97 | 765,555 |
| 2017-09-25 | $10.78 | $11.20 | $10.78 | $11.11 | $9.91 | 1,494,965 |
| 2017-09-22 | $10.74 | $10.92 | $10.66 | $10.80 | $9.63 | 1,059,875 |
| 2017-09-21 | $11.15 | $11.37 | $10.77 | $10.87 | $9.69 | 2,215,405 |
| 2017-09-20 | $12.17 | $12.17 | $11.12 | $11.15 | $9.94 | 3,439,817 |
| 2017-09-19 | $12.21 | $12.29 | $12.03 | $12.16 | $10.84 | 946,843 |
| 2017-09-18 | $12.59 | $12.60 | $12.21 | $12.21 | $10.89 | 1,003,749 |
| 2017-09-15 | $12.59 | $12.69 | $12.44 | $12.54 | $11.18 | 1,628,297 |
| 2017-09-14 | $12.73 | $12.73 | $12.49 | $12.57 | $11.21 | 730,923 |
| 2017-09-13 | $12.49 | $12.80 | $12.46 | $12.72 | $11.34 | 915,584 |
| 2017-09-12 | $12.24 | $12.58 | $12.18 | $12.46 | $11.11 | 718,737 |
| 2017-09-11 | $12.45 | $12.55 | $12.16 | $12.20 | $10.88 | 443,191 |
| 2017-09-08 | $12.27 | $12.46 | $12.06 | $12.40 | $11.06 | 913,388 |
| 2017-09-07 | $12.16 | $12.41 | $11.98 | $12.27 | $10.94 | 1,026,954 |
| 2017-09-06 | $12.15 | $12.32 | $12.04 | $12.09 | $10.78 | 836,421 |
| 2017-09-05 | $12.13 | $12.19 | $11.77 | $12.11 | $10.80 | 1,257,080 |
| 2017-09-01 | $12.13 | $12.24 | $12.05 | $12.17 | $10.85 | 498,909 |
| 2017-08-31 | $12.16 | $12.42 | $12.02 | $12.10 | $10.79 | 743,351 |
| 2017-08-30 | $12.29 | $12.29 | $12.00 | $12.15 | $10.83 | 945,700 |
| 2017-08-29 | $12.34 | $12.49 | $12.24 | $12.31 | $10.98 | 660,471 |
| 2017-08-28 | $12.29 | $12.60 | $12.29 | $12.48 | $11.13 | 690,662 |
| 2017-08-25 | $12.32 | $12.40 | $12.13 | $12.29 | $10.96 | 813,577 |
| 2017-08-24 | $12.34 | $12.48 | $12.28 | $12.31 | $10.98 | 464,528 |
| 2017-08-23 | $12.21 | $12.31 | $12.08 | $12.19 | $10.87 | 622,217 |
| 2017-08-22 | $12.40 | $12.47 | $12.15 | $12.30 | $10.97 | 850,733 |
| 2017-08-21 | $12.50 | $12.53 | $12.25 | $12.31 | $10.98 | 972,053 |
| 2017-08-18 | $12.30 | $12.61 | $12.26 | $12.50 | $11.15 | 1,592,345 |
| 2017-08-17 | $13.10 | $13.10 | $12.29 | $12.37 | $11.03 | 2,356,644 |
| 2017-08-16 | $13.04 | $13.21 | $12.81 | $13.05 | $11.64 | 474,487 |
| 2017-08-15 | $13.26 | $13.26 | $12.94 | $13.00 | $11.59 | 756,269 |
| 2017-08-14 | $13.23 | $13.43 | $13.13 | $13.28 | $11.84 | 494,814 |
| 2017-08-11 | $13.03 | $13.21 | $12.80 | $13.17 | $11.74 | 742,917 |
| 2017-08-10 | $13.29 | $13.46 | $12.93 | $12.96 | $11.56 | 949,314 |
| 2017-08-09 | $13.37 | $13.45 | $13.11 | $13.36 | $11.91 | 757,902 |
| 2017-08-08 | $13.30 | $13.60 | $13.26 | $13.44 | $11.98 | 768,388 |
| 2017-08-07 | $13.65 | $13.70 | $13.26 | $13.31 | $11.87 | 1,597,072 |
| 2017-08-04 | $13.76 | $13.78 | $13.54 | $13.65 | $12.17 | 1,025,133 |
| 2017-08-03 | $13.63 | $13.89 | $13.57 | $13.71 | $12.22 | 1,106,292 |
| 2017-08-02 | $13.56 | $13.78 | $13.44 | $13.61 | $12.14 | 908,679 |
| 2017-08-01 | $13.33 | $13.71 | $13.25 | $13.60 | $12.13 | 1,670,026 |
| 2017-07-31 | $13.19 | $13.38 | $13.06 | $13.22 | $11.79 | 1,247,217 |
| 2017-07-28 | $12.96 | $13.43 | $12.90 | $13.20 | $11.77 | 2,075,381 |
| 2017-07-27 | $12.20 | $13.30 | $12.10 | $13.08 | $11.66 | 3,280,406 |
| 2017-07-26 | $12.67 | $12.85 | $12.51 | $12.78 | $11.40 | 1,251,105 |
| 2017-07-25 | $12.43 | $12.83 | $12.30 | $12.71 | $11.33 | 1,726,072 |
| 2017-07-24 | $12.73 | $12.75 | $12.34 | $12.37 | $11.03 | 1,325,297 |
| 2017-07-21 | $12.65 | $12.89 | $12.45 | $12.77 | $11.39 | 1,189,984 |
| 2017-07-20 | $12.42 | $13.00 | $12.20 | $12.58 | $11.22 | 2,335,088 |
| 2017-07-19 | $12.37 | $12.51 | $12.32 | $12.37 | $11.03 | 1,622,899 |
| 2017-07-18 | $12.40 | $12.56 | $12.21 | $12.38 | $11.04 | 1,408,744 |
| 2017-07-17 | $12.48 | $12.65 | $12.30 | $12.50 | $11.15 | 1,848,805 |
| 2017-07-14 | $12.51 | $12.63 | $12.36 | $12.45 | $11.10 | 1,259,074 |
| 2017-07-13 | $12.39 | $12.66 | $12.34 | $12.49 | $11.14 | 1,961,319 |
| 2017-07-12 | $12.22 | $12.50 | $11.97 | $12.36 | $11.02 | 2,885,879 |
| 2017-07-11 | $12.50 | $12.75 | $11.76 | $12.09 | $10.78 | 6,545,728 |
| 2017-07-10 | $11.40 | $11.41 | $10.99 | $11.10 | $9.90 | 761,811 |
| 2017-07-07 | $10.97 | $11.35 | $10.84 | $11.31 | $10.08 | 838,334 |
| 2017-07-06 | $11.35 | $11.35 | $10.93 | $10.96 | $9.77 | 868,870 |
| 2017-07-05 | $11.71 | $11.89 | $11.40 | $11.44 | $10.20 | 648,593 |
| 2017-07-03 | $11.71 | $11.87 | $11.50 | $11.75 | $10.48 | 517,993 |
| 2017-06-30 | $11.69 | $12.00 | $11.65 | $11.72 | $10.45 | 806,964 |
| 2017-06-29 | $11.57 | $11.81 | $11.48 | $11.64 | $10.38 | 869,444 |
| 2017-06-28 | $11.63 | $11.85 | $11.47 | $11.60 | $10.27 | 690,317 |
| 2017-06-27 | $11.43 | $11.81 | $11.43 | $11.57 | $10.25 | 733,658 |
| 2017-06-26 | $11.23 | $11.52 | $11.22 | $11.48 | $10.17 | 768,438 |
| 2017-06-23 | $11.33 | $11.43 | $11.15 | $11.20 | $9.92 | 1,109,555 |
| 2017-06-22 | $11.26 | $11.46 | $11.15 | $11.33 | $10.03 | 964,985 |
| 2017-06-21 | $11.49 | $11.67 | $11.18 | $11.26 | $9.97 | 1,236,336 |
| 2017-06-20 | $11.67 | $11.71 | $11.32 | $11.48 | $10.17 | 866,832 |
| 2017-06-19 | $11.87 | $11.89 | $11.53 | $11.72 | $10.38 | 840,813 |
| 2017-06-16 | $12.01 | $12.03 | $11.63 | $11.91 | $10.55 | 1,846,463 |
| 2017-06-15 | $12.47 | $12.47 | $12.07 | $12.12 | $10.73 | 859,243 |
| 2017-06-14 | $12.54 | $12.73 | $12.24 | $12.47 | $11.04 | 707,241 |
| 2017-06-13 | $12.92 | $12.92 | $12.46 | $12.56 | $11.12 | 910,233 |
| 2017-06-12 | $12.67 | $13.25 | $12.60 | $12.93 | $11.45 | 1,594,591 |
| 2017-06-09 | $12.22 | $12.70 | $12.15 | $12.61 | $11.17 | 1,895,159 |
| 2017-06-08 | $13.29 | $13.33 | $11.97 | $12.20 | $10.80 | 2,634,559 |
| 2017-06-07 | $12.10 | $13.30 | $11.84 | $13.14 | $11.64 | 4,900,575 |
| 2017-06-06 | $12.81 | $13.05 | $12.61 | $12.94 | $11.46 | 1,794,650 |
| 2017-06-05 | $12.53 | $13.09 | $12.38 | $13.00 | $11.51 | 1,567,101 |
| 2017-06-02 | $12.42 | $12.66 | $12.38 | $12.50 | $11.07 | 1,237,536 |
| 2017-06-01 | $11.47 | $12.40 | $11.36 | $12.36 | $10.95 | 1,827,119 |
| 2017-05-31 | $11.24 | $11.47 | $11.07 | $11.41 | $10.10 | 1,514,675 |
| 2017-05-30 | $11.14 | $11.30 | $10.98 | $11.20 | $9.92 | 886,155 |
| 2017-05-26 | $11.13 | $11.23 | $10.99 | $11.21 | $9.93 | 655,027 |
| 2017-05-25 | $11.06 | $11.33 | $10.94 | $11.14 | $9.87 | 1,343,631 |
| 2017-05-24 | $10.85 | $11.01 | $10.65 | $10.94 | $9.69 | 1,661,442 |
| 2017-05-23 | $11.04 | $11.09 | $10.81 | $10.84 | $9.60 | 908,236 |
| 2017-05-22 | $10.95 | $11.05 | $10.89 | $11.04 | $9.78 | 819,615 |
| 2017-05-19 | $10.92 | $10.96 | $10.79 | $10.92 | $9.67 | 698,036 |
| 2017-05-18 | $11.09 | $11.25 | $10.89 | $10.89 | $9.64 | 1,018,282 |
| 2017-05-17 | $11.26 | $11.42 | $11.08 | $11.14 | $9.87 | 1,293,657 |
| 2017-05-16 | $11.54 | $11.59 | $11.29 | $11.40 | $10.10 | 1,492,649 |
| 2017-05-15 | $11.59 | $11.85 | $11.39 | $11.50 | $10.18 | 1,560,390 |
| 2017-05-12 | $11.71 | $11.71 | $11.48 | $11.59 | $10.26 | 933,769 |
| 2017-05-11 | $11.99 | $12.00 | $11.44 | $11.77 | $10.42 | 1,739,600 |
| 2017-05-10 | $11.67 | $11.83 | $11.51 | $11.74 | $10.40 | 1,723,535 |
| 2017-05-09 | $11.71 | $11.84 | $11.57 | $11.72 | $10.38 | 1,440,415 |
| 2017-05-08 | $11.79 | $11.89 | $11.66 | $11.73 | $10.39 | 1,501,423 |
| 2017-05-05 | $11.67 | $11.83 | $11.53 | $11.76 | $10.41 | 1,525,039 |
| 2017-05-04 | $11.69 | $11.80 | $11.60 | $11.67 | $10.33 | 1,728,378 |
| 2017-05-03 | $11.92 | $11.93 | $11.60 | $11.66 | $10.33 | 2,044,140 |
| 2017-05-02 | $11.17 | $12.56 | $11.17 | $11.86 | $10.50 | 5,042,488 |
| 2017-05-01 | $10.68 | $10.82 | $10.38 | $10.67 | $9.45 | 4,583,624 |
| 2017-04-28 | $11.06 | $11.08 | $10.64 | $10.69 | $9.47 | 1,587,086 |
| 2017-04-27 | $11.02 | $11.09 | $10.88 | $10.98 | $9.72 | 1,127,580 |
| 2017-04-26 | $10.85 | $11.28 | $10.85 | $11.07 | $9.80 | 1,674,484 |
| 2017-04-25 | $11.10 | $11.33 | $10.85 | $10.86 | $9.62 | 1,547,576 |
| 2017-04-24 | $10.98 | $11.10 | $10.78 | $11.01 | $9.75 | 1,191,696 |
| 2017-04-21 | $10.87 | $10.93 | $10.44 | $10.90 | $9.65 | 1,537,172 |
| 2017-04-20 | $10.85 | $11.00 | $10.73 | $10.86 | $9.62 | 1,878,782 |
| 2017-04-19 | $10.80 | $11.00 | $10.79 | $10.82 | $9.58 | 1,451,089 |
| 2017-04-18 | $10.55 | $10.86 | $10.53 | $10.81 | $9.57 | 1,407,805 |
| 2017-04-17 | $10.61 | $10.76 | $10.53 | $10.64 | $9.42 | 1,628,832 |
| 2017-04-13 | $10.55 | $10.70 | $10.14 | $10.56 | $9.35 | 2,975,061 |
| 2017-04-12 | $10.85 | $10.85 | $10.51 | $10.53 | $9.33 | 2,901,753 |
| 2017-04-11 | $10.29 | $10.66 | $10.23 | $10.48 | $9.28 | 2,407,400 |
| 2017-04-10 | $10.30 | $10.50 | $9.83 | $10.29 | $9.11 | 5,056,846 |
| 2017-04-07 | $9.46 | $9.76 | $9.46 | $9.60 | $8.50 | 1,527,038 |
| 2017-04-06 | $9.39 | $9.56 | $9.28 | $9.50 | $8.41 | 2,619,318 |
| 2017-04-05 | $9.34 | $9.34 | $9.00 | $9.11 | $8.07 | 2,752,963 |
| 2017-04-04 | $8.64 | $9.46 | $8.52 | $9.28 | $8.22 | 5,789,072 |
| 2017-04-03 | $8.79 | $8.98 | $8.56 | $8.62 | $7.63 | 1,510,162 |
| 2017-03-31 | $9.39 | $9.48 | $8.74 | $8.87 | $7.86 | 3,340,986 |
| 2017-03-30 | $9.13 | $9.41 | $9.13 | $9.30 | $8.24 | 952,263 |
| 2017-03-29 | $9.09 | $9.32 | $9.08 | $9.20 | $8.08 | 1,249,237 |
| 2017-03-28 | $9.07 | $9.16 | $9.00 | $9.10 | $7.99 | 1,006,201 |
| 2017-03-27 | $8.83 | $9.19 | $8.77 | $9.07 | $7.96 | 1,339,629 |
| 2017-03-24 | $8.84 | $8.99 | $8.81 | $8.88 | $7.80 | 1,481,398 |
| 2017-03-23 | $8.70 | $8.93 | $8.62 | $8.74 | $7.67 | 1,134,346 |
| 2017-03-22 | $8.55 | $8.76 | $8.47 | $8.71 | $7.65 | 1,961,683 |
| 2017-03-21 | $8.92 | $8.92 | $8.50 | $8.59 | $7.54 | 3,270,479 |
| 2017-03-20 | $9.35 | $9.35 | $8.85 | $8.88 | $7.80 | 1,217,353 |
| 2017-03-17 | $9.35 | $9.47 | $9.24 | $9.33 | $8.19 | 2,328,738 |
| 2017-03-16 | $9.42 | $9.62 | $9.23 | $9.38 | $8.24 | 1,805,953 |
| 2017-03-15 | $9.21 | $9.41 | $9.03 | $9.40 | $8.25 | 4,395,205 |
| 2017-03-14 | $9.04 | $9.26 | $8.84 | $9.19 | $8.07 | 1,551,899 |
| 2017-03-13 | $8.90 | $9.04 | $8.73 | $9.02 | $7.92 | 1,587,902 |
| 2017-03-10 | $8.97 | $9.10 | $8.83 | $8.87 | $7.79 | 892,677 |
| 2017-03-09 | $9.00 | $9.09 | $8.87 | $8.94 | $7.85 | 1,179,418 |
| 2017-03-08 | $8.78 | $9.18 | $8.69 | $9.00 | $7.90 | 1,434,724 |
| 2017-03-07 | $8.63 | $8.74 | $8.49 | $8.74 | $7.67 | 1,656,923 |
| 2017-03-06 | $9.00 | $9.02 | $8.61 | $8.65 | $7.59 | 1,430,673 |
| 2017-03-03 | $9.37 | $9.45 | $8.91 | $9.02 | $7.92 | 1,955,064 |
| 2017-03-02 | $9.02 | $9.61 | $9.02 | $9.43 | $8.28 | 2,558,984 |
| 2017-03-01 | $8.79 | $9.06 | $8.71 | $9.03 | $7.93 | 2,917,135 |
| 2017-02-28 | $8.69 | $8.72 | $8.42 | $8.67 | $7.61 | 1,908,933 |
| 2017-02-27 | $8.65 | $8.77 | $8.51 | $8.70 | $7.64 | 1,260,326 |
| 2017-02-24 | $8.59 | $8.87 | $8.45 | $8.64 | $7.59 | 2,405,236 |
| 2017-02-23 | $8.49 | $8.81 | $8.40 | $8.70 | $7.64 | 2,949,967 |
| 2017-02-22 | $8.28 | $8.53 | $8.24 | $8.40 | $7.38 | 1,471,289 |
| 2017-02-21 | $8.28 | $8.43 | $8.16 | $8.23 | $7.23 | 1,744,180 |
| 2017-02-17 | $8.43 | $8.50 | $7.95 | $8.20 | $7.20 | 4,109,900 |
| 2017-02-16 | $8.35 | $8.47 | $8.21 | $8.46 | $7.43 | 1,973,038 |
| 2017-02-15 | $8.01 | $8.52 | $8.00 | $8.32 | $7.31 | 4,807,738 |
| 2017-02-14 | $8.15 | $8.90 | $7.93 | $7.98 | $7.01 | 7,374,693 |
| 2017-02-13 | $8.53 | $8.67 | $8.41 | $8.45 | $7.42 | 1,938,146 |
| 2017-02-10 | $8.61 | $8.75 | $8.40 | $8.47 | $7.44 | 3,107,178 |
| 2017-02-09 | $8.58 | $8.77 | $8.54 | $8.60 | $7.55 | 3,048,119 |
| 2017-02-08 | $8.63 | $8.70 | $8.31 | $8.52 | $7.48 | 1,586,751 |
| 2017-02-07 | $8.73 | $8.76 | $8.53 | $8.61 | $7.56 | 1,259,564 |
| 2017-02-06 | $8.80 | $8.90 | $8.63 | $8.72 | $7.66 | 1,148,633 |
| 2017-02-03 | $8.80 | $8.90 | $8.57 | $8.74 | $7.67 | 1,500,148 |
| 2017-02-02 | $8.92 | $9.02 | $8.57 | $8.69 | $7.63 | 2,436,684 |
| 2017-02-01 | $9.00 | $9.17 | $8.75 | $8.94 | $7.85 | 2,779,271 |
| 2017-01-31 | $8.48 | $9.01 | $8.35 | $8.96 | $7.87 | 3,044,767 |
| 2017-01-30 | $8.51 | $8.95 | $8.25 | $8.55 | $7.51 | 3,566,762 |
| 2017-01-27 | $8.25 | $8.25 | $7.76 | $8.01 | $7.03 | 2,410,064 |
| 2017-01-26 | $8.36 | $8.50 | $8.12 | $8.19 | $7.19 | 1,378,349 |
| 2017-01-25 | $8.53 | $8.67 | $8.19 | $8.33 | $7.31 | 1,503,618 |
| 2017-01-24 | $8.30 | $8.51 | $8.09 | $8.45 | $7.42 | 2,253,795 |
| 2017-01-23 | $8.32 | $8.55 | $8.03 | $8.22 | $7.22 | 2,567,292 |
| 2017-01-20 | $8.29 | $8.43 | $7.86 | $8.40 | $7.38 | 5,211,054 |
| 2017-01-19 | $8.53 | $9.27 | $8.02 | $8.31 | $7.30 | 10,252,731 |
| 2017-01-18 | $10.08 | $10.24 | $9.72 | $10.19 | $8.95 | 1,605,497 |
| 2017-01-17 | $10.44 | $10.79 | $10.04 | $10.05 | $8.82 | 2,176,305 |
| 2017-01-13 | $10.63 | $10.75 | $10.29 | $10.39 | $9.12 | 763,688 |
| 2017-01-12 | $10.52 | $10.74 | $10.42 | $10.57 | $9.28 | 946,851 |
| 2017-01-11 | $10.82 | $10.82 | $10.47 | $10.69 | $9.39 | 1,157,540 |
| 2017-01-10 | $10.77 | $11.16 | $10.77 | $10.84 | $9.52 | 1,729,845 |
| 2017-01-09 | $10.75 | $10.98 | $10.63 | $10.81 | $9.49 | 784,007 |
| 2017-01-06 | $11.27 | $11.27 | $10.68 | $10.75 | $9.44 | 1,168,574 |
| 2017-01-05 | $11.63 | $11.63 | $11.09 | $11.21 | $9.84 | 1,233,674 |
| 2017-01-04 | $11.72 | $11.98 | $11.72 | $11.76 | $10.33 | 841,877 |
| 2017-01-03 | $11.38 | $11.72 | $11.30 | $11.64 | $10.22 | 1,317,523 |
| 2016-12-30 | $11.29 | $11.33 | $11.07 | $11.25 | $9.81 | 871,589 |
| 2016-12-29 | $11.52 | $11.69 | $11.01 | $11.26 | $9.82 | 918,073 |
| 2016-12-28 | $11.67 | $11.83 | $11.35 | $11.48 | $10.01 | 466,864 |
| 2016-12-27 | $11.71 | $11.87 | $11.53 | $11.67 | $10.18 | 392,433 |
| 2016-12-23 | $11.76 | $11.76 | $11.35 | $11.54 | $10.06 | 808,788 |
| 2016-12-22 | $12.28 | $12.30 | $11.69 | $11.70 | $10.20 | 1,224,050 |
| 2016-12-21 | $12.14 | $12.38 | $12.04 | $12.30 | $10.73 | 678,158 |
| 2016-12-20 | $11.94 | $12.22 | $11.81 | $12.21 | $10.65 | 518,181 |
| 2016-12-19 | $11.93 | $12.08 | $11.79 | $11.94 | $10.41 | 467,786 |
| 2016-12-16 | $12.01 | $12.06 | $11.71 | $11.78 | $10.27 | 2,315,682 |
| 2016-12-15 | $11.83 | $12.12 | $11.80 | $11.96 | $10.43 | 1,001,282 |
| 2016-12-14 | $12.08 | $12.08 | $11.70 | $11.77 | $10.26 | 1,020,235 |
| 2016-12-13 | $11.97 | $12.25 | $11.72 | $12.08 | $10.53 | 1,104,086 |
| 2016-12-12 | $12.06 | $12.08 | $11.69 | $11.96 | $10.43 | 954,823 |
| 2016-12-09 | $11.65 | $12.09 | $11.38 | $12.09 | $10.54 | 850,736 |
| 2016-12-08 | $11.47 | $11.75 | $11.18 | $11.67 | $10.18 | 858,763 |
| 2016-12-07 | $10.80 | $11.53 | $10.62 | $11.45 | $9.98 | 1,050,731 |
| 2016-12-06 | $10.41 | $11.00 | $10.05 | $10.77 | $9.39 | 4,087,890 |
| 2016-12-05 | $11.64 | $12.00 | $11.56 | $11.91 | $10.39 | 490,247 |
| 2016-12-02 | $11.61 | $11.64 | $11.28 | $11.53 | $10.05 | 627,355 |
| 2016-12-01 | $11.48 | $11.81 | $11.14 | $11.56 | $10.08 | 536,298 |
| 2016-11-30 | $11.52 | $11.83 | $11.34 | $11.55 | $10.07 | 970,313 |
| 2016-11-29 | $11.58 | $11.81 | $11.12 | $11.51 | $10.04 | 654,438 |
| 2016-11-28 | $12.00 | $12.10 | $11.36 | $11.57 | $10.09 | 802,412 |
| 2016-11-25 | $12.00 | $12.35 | $11.95 | $12.01 | $10.47 | 272,771 |
| 2016-11-23 | $12.25 | $12.47 | $12.11 | $12.25 | $10.68 | 1,096,919 |
| 2016-11-22 | $11.75 | $12.43 | $11.53 | $12.30 | $10.73 | 1,297,680 |
| 2016-11-21 | $11.59 | $11.73 | $11.52 | $11.65 | $10.16 | 649,468 |
| 2016-11-18 | $11.14 | $11.67 | $11.14 | $11.53 | $10.05 | 741,034 |
| 2016-11-17 | $11.49 | $11.54 | $11.23 | $11.37 | $9.91 | 1,148,301 |
| 2016-11-16 | $11.15 | $11.53 | $11.07 | $11.37 | $9.91 | 1,119,682 |
| 2016-11-15 | $11.60 | $11.74 | $10.88 | $11.19 | $9.76 | 1,665,396 |
| 2016-11-14 | $11.87 | $12.36 | $11.80 | $12.00 | $10.46 | 1,429,279 |
| 2016-11-11 | $11.46 | $11.80 | $11.24 | $11.77 | $10.26 | 920,878 |
| 2016-11-10 | $11.25 | $11.75 | $11.16 | $11.46 | $9.99 | 1,206,952 |
| 2016-11-09 | $10.28 | $11.17 | $10.28 | $11.15 | $9.72 | 804,662 |
| 2016-11-08 | $10.54 | $10.69 | $10.36 | $10.59 | $9.23 | 596,424 |
| 2016-11-07 | $10.60 | $10.74 | $10.52 | $10.60 | $9.24 | 715,047 |
| 2016-11-04 | $10.40 | $10.65 | $10.16 | $10.37 | $9.04 | 952,858 |
| 2016-11-03 | $10.46 | $10.57 | $10.28 | $10.35 | $9.03 | 1,092,216 |
| 2016-11-02 | $10.17 | $10.59 | $10.14 | $10.40 | $9.07 | 998,777 |
| 2016-11-01 | $10.10 | $10.19 | $9.99 | $10.15 | $8.85 | 1,490,771 |
| 2016-10-31 | $9.99 | $10.18 | $9.91 | $10.09 | $8.80 | 1,714,944 |
| 2016-10-28 | $9.52 | $10.33 | $9.52 | $10.00 | $8.72 | 2,452,688 |
| 2016-10-27 | $8.55 | $9.73 | $8.45 | $9.71 | $8.47 | 4,952,394 |
| 2016-10-26 | $9.34 | $9.62 | $9.01 | $9.53 | $8.31 | 854,990 |
| 2016-10-25 | $9.53 | $9.68 | $9.35 | $9.42 | $8.21 | 919,162 |
| 2016-10-24 | $9.61 | $9.69 | $9.41 | $9.56 | $8.34 | 1,039,634 |
| 2016-10-21 | $9.39 | $9.78 | $9.36 | $9.50 | $8.28 | 1,309,118 |
| 2016-10-20 | $9.33 | $9.51 | $9.30 | $9.50 | $8.28 | 851,742 |
| 2016-10-19 | $9.31 | $9.39 | $9.14 | $9.33 | $8.14 | 816,096 |
| 2016-10-18 | $9.11 | $9.38 | $8.99 | $9.26 | $8.07 | 1,087,099 |
| 2016-10-17 | $8.93 | $9.02 | $8.84 | $8.97 | $7.82 | 823,926 |
| 2016-10-14 | $8.99 | $9.06 | $8.70 | $8.93 | $7.79 | 1,488,409 |
| 2016-10-13 | $9.40 | $9.45 | $8.91 | $8.96 | $7.81 | 1,914,631 |
| 2016-10-12 | $9.26 | $9.59 | $9.04 | $9.55 | $8.33 | 2,962,792 |
| 2016-10-11 | $8.40 | $9.42 | $8.00 | $9.18 | $8.01 | 11,986,269 |
| 2016-10-10 | $12.77 | $13.03 | $12.77 | $12.88 | $11.23 | 408,094 |
| 2016-10-07 | $12.91 | $13.00 | $12.68 | $12.72 | $11.09 | 438,839 |
| 2016-10-06 | $13.10 | $13.10 | $12.77 | $12.86 | $11.21 | 479,475 |
| 2016-10-05 | $12.74 | $13.15 | $12.64 | $13.09 | $11.41 | 910,183 |
| 2016-10-04 | $12.95 | $13.16 | $12.59 | $12.63 | $11.01 | 978,019 |
| 2016-10-03 | $12.60 | $12.90 | $12.42 | $12.89 | $11.24 | 935,438 |
| 2016-09-30 | $12.42 | $12.74 | $12.29 | $12.64 | $11.02 | 684,092 |
| 2016-09-29 | $12.44 | $12.62 | $12.21 | $12.35 | $10.77 | 863,891 |
| 2016-09-28 | $12.64 | $12.73 | $12.35 | $12.50 | $10.83 | 439,300 |
| 2016-09-27 | $12.47 | $12.72 | $12.38 | $12.64 | $10.95 | 568,434 |
| 2016-09-26 | $12.76 | $12.76 | $12.49 | $12.52 | $10.85 | 442,770 |
| 2016-09-23 | $12.70 | $12.88 | $12.52 | $12.82 | $11.11 | 476,282 |
| 2016-09-22 | $12.75 | $12.94 | $12.66 | $12.73 | $11.03 | 550,581 |
| 2016-09-21 | $12.46 | $12.65 | $12.34 | $12.63 | $10.94 | 521,332 |
| 2016-09-20 | $12.41 | $12.63 | $12.32 | $12.36 | $10.71 | 470,650 |
| 2016-09-19 | $12.39 | $12.68 | $12.30 | $12.39 | $10.73 | 797,758 |
| 2016-09-16 | $12.58 | $12.65 | $12.26 | $12.35 | $10.70 | 1,384,434 |
| 2016-09-15 | $12.33 | $12.66 | $12.30 | $12.66 | $10.97 | 354,360 |
| 2016-09-14 | $12.35 | $12.50 | $12.13 | $12.31 | $10.67 | 424,919 |
| 2016-09-13 | $12.47 | $12.58 | $12.24 | $12.32 | $10.67 | 449,790 |
| 2016-09-12 | $12.33 | $12.62 | $12.24 | $12.59 | $10.91 | 561,165 |
| 2016-09-09 | $12.57 | $12.80 | $12.37 | $12.44 | $10.78 | 616,818 |
| 2016-09-08 | $12.49 | $12.69 | $12.35 | $12.66 | $10.97 | 356,888 |
| 2016-09-07 | $12.16 | $12.64 | $12.16 | $12.53 | $10.86 | 698,867 |
| 2016-09-06 | $12.49 | $12.51 | $12.02 | $12.10 | $10.48 | 446,987 |
| 2016-09-02 | $12.38 | $12.56 | $12.23 | $12.44 | $10.78 | 341,410 |
| 2016-09-01 | $12.30 | $12.43 | $12.07 | $12.27 | $10.63 | 393,046 |
| 2016-08-31 | $12.52 | $12.57 | $12.18 | $12.22 | $10.59 | 690,900 |
| 2016-08-30 | $12.58 | $12.75 | $12.47 | $12.51 | $10.84 | 350,635 |
| 2016-08-29 | $12.35 | $12.66 | $12.34 | $12.63 | $10.94 | 567,427 |
| 2016-08-26 | $12.82 | $12.90 | $12.22 | $12.28 | $10.64 | 622,372 |
| 2016-08-25 | $12.85 | $13.06 | $12.74 | $12.77 | $11.06 | 552,054 |
| 2016-08-24 | $13.19 | $13.19 | $12.75 | $12.92 | $11.19 | 475,427 |
| 2016-08-23 | $13.20 | $13.30 | $13.02 | $13.20 | $11.44 | 656,286 |
| 2016-08-22 | $12.86 | $13.07 | $12.56 | $13.05 | $11.31 | 444,260 |
| 2016-08-19 | $12.69 | $12.96 | $12.54 | $12.89 | $11.17 | 519,566 |
| 2016-08-18 | $12.64 | $12.99 | $12.54 | $12.80 | $11.09 | 644,029 |
| 2016-08-17 | $12.56 | $12.67 | $12.31 | $12.58 | $10.90 | 760,551 |
| 2016-08-16 | $12.69 | $12.90 | $12.30 | $12.59 | $10.91 | 625,713 |
| 2016-08-15 | $12.54 | $12.75 | $12.53 | $12.69 | $10.99 | 534,538 |
| 2016-08-12 | $12.46 | $12.64 | $12.30 | $12.54 | $10.86 | 552,593 |
| 2016-08-11 | $12.36 | $12.95 | $12.32 | $12.45 | $10.79 | 946,575 |
| 2016-08-10 | $12.71 | $12.77 | $12.18 | $12.24 | $10.60 | 489,806 |
| 2016-08-09 | $12.33 | $12.69 | $12.20 | $12.65 | $10.96 | 1,120,214 |
| 2016-08-08 | $12.14 | $12.55 | $12.11 | $12.30 | $10.66 | 516,312 |
| 2016-08-05 | $11.82 | $12.34 | $11.77 | $12.09 | $10.47 | 1,053,795 |
| 2016-08-04 | $11.57 | $11.84 | $11.52 | $11.66 | $10.10 | 608,223 |
| 2016-08-03 | $11.36 | $11.59 | $11.00 | $11.55 | $10.01 | 1,616,178 |
| 2016-08-02 | $10.89 | $11.67 | $10.64 | $11.43 | $9.90 | 4,273,028 |
| 2016-08-01 | $10.81 | $11.12 | $10.69 | $10.69 | $9.26 | 2,448,635 |
| 2016-07-29 | $10.78 | $10.99 | $10.54 | $10.80 | $9.36 | 1,349,209 |
| 2016-07-28 | $10.92 | $11.25 | $10.20 | $10.92 | $9.46 | 3,676,338 |
| 2016-07-27 | $13.35 | $13.73 | $13.09 | $13.26 | $11.49 | 1,154,915 |
| 2016-07-26 | $13.16 | $13.55 | $12.62 | $13.34 | $11.56 | 888,262 |
| 2016-07-25 | $12.66 | $13.26 | $12.66 | $13.20 | $11.44 | 755,652 |
| 2016-07-22 | $12.68 | $12.95 | $12.56 | $12.75 | $11.05 | 536,231 |
| 2016-07-21 | $12.61 | $12.77 | $12.55 | $12.70 | $11.00 | 494,701 |
| 2016-07-20 | $12.73 | $12.85 | $12.46 | $12.66 | $10.97 | 654,635 |
| 2016-07-19 | $12.82 | $12.97 | $12.55 | $12.67 | $10.98 | 808,895 |
| 2016-07-18 | $13.12 | $13.23 | $12.82 | $12.86 | $11.14 | 1,068,369 |
| 2016-07-15 | $13.28 | $13.67 | $13.07 | $13.16 | $11.40 | 401,871 |
| 2016-07-14 | $13.37 | $13.52 | $13.18 | $13.23 | $11.46 | 389,734 |
| 2016-07-13 | $13.55 | $13.58 | $13.13 | $13.21 | $11.45 | 488,102 |
| 2016-07-12 | $13.25 | $13.62 | $13.02 | $13.50 | $11.70 | 992,020 |
| 2016-07-11 | $12.72 | $13.09 | $12.66 | $13.08 | $11.33 | 450,912 |
| 2016-07-08 | $12.53 | $12.81 | $12.22 | $12.64 | $10.95 | 626,353 |
| 2016-07-07 | $12.31 | $12.68 | $12.12 | $12.30 | $10.66 | 577,385 |
| 2016-07-06 | $12.16 | $12.46 | $11.97 | $12.31 | $10.67 | 590,660 |
| 2016-07-05 | $12.63 | $12.71 | $12.09 | $12.21 | $10.58 | 491,736 |
| 2016-07-01 | $12.25 | $12.96 | $12.22 | $12.76 | $11.06 | 810,442 |
| 2016-06-30 | $12.12 | $12.28 | $11.82 | $12.28 | $10.64 | 577,596 |
| 2016-06-29 | $11.94 | $12.30 | $11.77 | $12.16 | $10.47 | 879,800 |
| 2016-06-28 | $11.59 | $11.90 | $11.50 | $11.78 | $10.14 | 1,016,285 |
| 2016-06-27 | $11.81 | $12.04 | $11.21 | $11.41 | $9.82 | 976,357 |
| 2016-06-24 | $11.61 | $12.13 | $11.22 | $12.06 | $10.38 | 1,824,840 |
| 2016-06-23 | $12.24 | $12.40 | $12.11 | $12.24 | $10.54 | 864,686 |
| 2016-06-22 | $12.26 | $12.26 | $11.90 | $12.06 | $10.38 | 997,926 |
| 2016-06-21 | $12.54 | $12.54 | $12.01 | $12.26 | $10.55 | 654,828 |
| 2016-06-20 | $12.64 | $12.82 | $12.50 | $12.56 | $10.81 | 660,113 |
| 2016-06-17 | $12.12 | $12.65 | $11.99 | $12.41 | $10.68 | 822,760 |
| 2016-06-16 | $12.03 | $12.10 | $11.75 | $12.07 | $10.39 | 567,832 |
| 2016-06-15 | $12.09 | $12.81 | $12.00 | $12.16 | $10.47 | 958,707 |
| 2016-06-14 | $12.04 | $12.11 | $11.73 | $12.00 | $10.33 | 1,010,741 |
| 2016-06-13 | $12.31 | $12.31 | $12.02 | $12.04 | $10.36 | 655,071 |
| 2016-06-10 | $12.54 | $12.75 | $12.26 | $12.40 | $10.67 | 692,552 |
| 2016-06-09 | $13.20 | $13.37 | $12.59 | $12.67 | $10.91 | 594,301 |
| 2016-06-08 | $13.25 | $13.41 | $13.18 | $13.29 | $11.44 | 699,525 |
| 2016-06-07 | $13.03 | $13.40 | $13.00 | $13.18 | $11.35 | 586,808 |
| 2016-06-06 | $12.91 | $13.18 | $12.77 | $13.08 | $11.26 | 473,046 |
| 2016-06-03 | $13.05 | $13.14 | $12.74 | $12.88 | $11.09 | 803,293 |
| 2016-06-02 | $12.95 | $13.19 | $12.72 | $13.08 | $11.26 | 811,599 |
| 2016-06-01 | $13.16 | $13.20 | $12.90 | $13.07 | $11.25 | 648,572 |
| 2016-05-31 | $12.96 | $13.23 | $12.77 | $13.17 | $11.34 | 1,046,385 |
| 2016-05-27 | $12.65 | $13.00 | $12.64 | $12.88 | $11.09 | 466,535 |
| 2016-05-26 | $12.93 | $12.96 | $12.63 | $12.64 | $10.88 | 515,972 |
| 2016-05-25 | $12.66 | $12.99 | $12.54 | $12.88 | $11.09 | 638,992 |
| 2016-05-24 | $12.58 | $12.66 | $12.24 | $12.61 | $10.85 | 989,492 |
| 2016-05-23 | $12.48 | $12.60 | $12.19 | $12.22 | $10.52 | 945,655 |
| 2016-05-20 | $12.27 | $12.48 | $12.19 | $12.44 | $10.71 | 590,474 |
| 2016-05-19 | $12.07 | $12.31 | $12.00 | $12.20 | $10.50 | 681,870 |
| 2016-05-18 | $12.50 | $12.65 | $12.04 | $12.13 | $10.44 | 611,309 |
| 2016-05-17 | $12.61 | $12.98 | $12.42 | $12.56 | $10.81 | 843,603 |
| 2016-05-16 | $12.81 | $12.88 | $12.65 | $12.65 | $10.89 | 717,842 |
| 2016-05-13 | $13.11 | $13.28 | $12.71 | $12.71 | $10.94 | 1,023,609 |
| 2016-05-12 | $13.18 | $13.31 | $13.01 | $13.20 | $11.36 | 817,680 |
| 2016-05-11 | $13.78 | $13.84 | $13.05 | $13.08 | $11.26 | 763,321 |
| 2016-05-10 | $14.00 | $14.11 | $13.81 | $13.93 | $11.99 | 626,077 |
| 2016-05-09 | $14.01 | $14.12 | $13.75 | $13.88 | $11.95 | 971,318 |
| 2016-05-06 | $13.57 | $14.06 | $13.50 | $13.99 | $12.04 | 1,231,254 |
| 2016-05-05 | $14.31 | $14.38 | $13.63 | $13.64 | $11.74 | 1,124,536 |
| 2016-05-04 | $14.09 | $14.57 | $13.99 | $14.12 | $12.15 | 1,376,818 |
| 2016-05-03 | $14.77 | $14.89 | $13.87 | $14.16 | $12.19 | 1,611,919 |
| 2016-05-02 | $14.90 | $14.98 | $14.41 | $14.95 | $12.87 | 1,570,199 |
| 2016-04-29 | $13.76 | $14.91 | $13.59 | $14.70 | $12.65 | 2,207,617 |
| 2016-04-28 | $14.96 | $15.01 | $13.01 | $13.70 | $11.79 | 4,350,145 |
| 2016-04-27 | $15.60 | $15.94 | $15.39 | $15.71 | $13.52 | 1,062,342 |
| 2016-04-26 | $15.14 | $15.60 | $15.00 | $15.50 | $13.34 | 800,189 |
| 2016-04-25 | $15.16 | $15.25 | $14.88 | $15.02 | $12.93 | 970,749 |
| 2016-04-22 | $14.57 | $15.40 | $14.55 | $15.26 | $13.14 | 1,011,272 |
| 2016-04-21 | $14.82 | $15.06 | $14.47 | $14.53 | $12.51 | 901,353 |
| 2016-04-20 | $14.82 | $15.07 | $14.70 | $14.79 | $12.73 | 1,214,623 |
| 2016-04-19 | $15.19 | $15.45 | $14.69 | $14.81 | $12.75 | 758,481 |
| 2016-04-18 | $14.95 | $15.27 | $14.75 | $15.08 | $12.98 | 396,579 |
| 2016-04-15 | $14.91 | $15.29 | $14.86 | $15.04 | $12.95 | 578,996 |
| 2016-04-14 | $15.41 | $15.41 | $14.92 | $15.01 | $12.92 | 589,744 |
| 2016-04-13 | $14.52 | $15.68 | $14.49 | $15.41 | $13.27 | 1,137,018 |
| 2016-04-12 | $14.46 | $14.50 | $14.01 | $14.37 | $12.37 | 795,248 |
| 2016-04-11 | $14.66 | $15.11 | $14.41 | $14.45 | $12.44 | 1,360,783 |
| 2016-04-08 | $14.39 | $14.75 | $14.20 | $14.60 | $12.57 | 661,321 |
| 2016-04-07 | $14.54 | $14.80 | $14.13 | $14.22 | $12.24 | 1,006,411 |
| 2016-04-06 | $14.71 | $14.87 | $14.39 | $14.69 | $12.65 | 632,216 |
| 2016-04-05 | $15.32 | $15.38 | $14.62 | $14.66 | $12.62 | 936,944 |
| 2016-04-04 | $14.89 | $15.47 | $14.89 | $15.47 | $13.32 | 970,296 |
| 2016-04-01 | $15.58 | $15.64 | $14.83 | $15.30 | $13.17 | 1,563,775 |
| 2016-03-31 | $15.12 | $16.02 | $15.12 | $15.85 | $13.64 | 919,978 |
| 2016-03-30 | $15.46 | $15.68 | $15.17 | $15.26 | $13.07 | 801,157 |
| 2016-03-29 | $15.52 | $15.56 | $14.92 | $15.39 | $13.18 | 1,529,771 |
| 2016-03-28 | $15.35 | $15.97 | $15.22 | $15.66 | $13.41 | 733,752 |
| 2016-03-24 | $15.03 | $15.37 | $14.74 | $15.27 | $13.08 | 555,929 |
| 2016-03-23 | $15.68 | $15.70 | $15.15 | $15.17 | $12.99 | 760,316 |
| 2016-03-22 | $16.21 | $16.36 | $15.72 | $15.73 | $13.47 | 832,060 |
| 2016-03-21 | $15.69 | $16.37 | $15.55 | $16.25 | $13.92 | 1,274,920 |
| 2016-03-18 | $15.50 | $15.90 | $15.34 | $15.74 | $13.48 | 2,356,957 |
| 2016-03-17 | $15.05 | $15.37 | $14.78 | $15.34 | $13.14 | 1,212,246 |
| 2016-03-16 | $14.39 | $15.13 | $14.30 | $15.05 | $12.89 | 1,604,963 |
| 2016-03-15 | $14.00 | $14.69 | $13.98 | $14.30 | $12.25 | 2,615,987 |
| 2016-03-14 | $14.11 | $14.19 | $13.30 | $13.45 | $11.52 | 883,307 |
| 2016-03-11 | $13.71 | $14.22 | $13.56 | $14.20 | $12.16 | 506,326 |
| 2016-03-10 | $13.84 | $14.11 | $13.28 | $13.55 | $11.61 | 473,419 |
| 2016-03-09 | $13.68 | $14.23 | $13.47 | $13.77 | $11.79 | 608,146 |
| 2016-03-08 | $14.45 | $14.52 | $13.56 | $13.59 | $11.64 | 1,306,148 |
| 2016-03-07 | $13.21 | $14.59 | $13.21 | $14.56 | $12.47 | 1,528,254 |
| 2016-03-04 | $13.13 | $13.63 | $13.07 | $13.25 | $11.35 | 1,335,145 |
| 2016-03-03 | $12.95 | $13.25 | $12.95 | $13.08 | $11.20 | 1,364,057 |
| 2016-03-02 | $13.07 | $13.22 | $12.90 | $12.96 | $11.10 | 666,517 |
| 2016-03-01 | $12.80 | $13.22 | $12.33 | $13.09 | $11.21 | 702,487 |
| 2016-02-29 | $12.78 | $12.96 | $12.65 | $12.77 | $10.94 | 928,393 |
| 2016-02-26 | $12.88 | $13.07 | $12.62 | $12.82 | $10.98 | 718,048 |
| 2016-02-25 | $12.48 | $12.79 | $12.24 | $12.78 | $10.95 | 666,777 |
| 2016-02-24 | $12.18 | $12.60 | $11.80 | $12.49 | $10.70 | 928,556 |
| 2016-02-23 | $12.31 | $12.52 | $11.97 | $12.40 | $10.62 | 995,198 |
| 2016-02-22 | $12.52 | $12.77 | $12.25 | $12.28 | $10.52 | 1,016,735 |
| 2016-02-19 | $12.49 | $12.78 | $11.97 | $12.49 | $10.70 | 1,394,187 |
| 2016-02-18 | $12.68 | $13.10 | $12.16 | $12.59 | $10.78 | 1,320,850 |
| 2016-02-17 | $12.48 | $13.25 | $12.31 | $12.67 | $10.85 | 1,752,829 |
| 2016-02-16 | $11.74 | $12.45 | $11.40 | $12.36 | $10.59 | 1,219,364 |
| 2016-02-12 | $11.10 | $11.51 | $10.82 | $11.45 | $9.81 | 8,961,644 |
| 2016-02-11 | $10.66 | $11.02 | $10.50 | $10.92 | $9.35 | 1,914,316 |
| 2016-02-10 | $11.10 | $11.69 | $10.86 | $11.24 | $9.63 | 2,068,091 |
| 2016-02-09 | $10.69 | $11.17 | $10.62 | $11.13 | $9.53 | 1,854,433 |
| 2016-02-08 | $10.86 | $10.88 | $10.00 | $10.70 | $9.16 | 1,851,389 |
| 2016-02-05 | $10.38 | $11.20 | $10.28 | $11.04 | $9.46 | 2,628,641 |
| 2016-02-04 | $9.86 | $10.56 | $9.83 | $10.34 | $8.86 | 2,597,734 |
| 2016-02-03 | $9.94 | $10.14 | $9.90 | $9.98 | $8.55 | 3,520,068 |
| 2016-02-02 | $11.00 | $11.41 | $9.76 | $9.89 | $8.47 | 7,806,335 |
| 2016-02-01 | $13.50 | $13.73 | $12.77 | $13.28 | $11.37 | 2,054,683 |
| 2016-01-29 | $13.24 | $13.78 | $13.20 | $13.62 | $11.67 | 1,337,148 |
| 2016-01-28 | $13.64 | $13.85 | $13.12 | $13.15 | $11.26 | 1,209,274 |
| 2016-01-27 | $13.45 | $13.98 | $13.30 | $13.49 | $11.55 | 791,834 |
| 2016-01-26 | $12.86 | $13.56 | $12.81 | $13.56 | $11.61 | 1,537,626 |
| 2016-01-25 | $13.41 | $13.57 | $12.76 | $12.80 | $10.96 | 726,564 |
| 2016-01-22 | $13.48 | $13.77 | $13.29 | $13.52 | $11.58 | 1,196,848 |
| 2016-01-21 | $12.94 | $13.62 | $12.84 | $13.23 | $11.33 | 1,100,196 |
| 2016-01-20 | $12.30 | $13.07 | $11.81 | $13.00 | $11.13 | 1,257,227 |
| 2016-01-19 | $13.15 | $13.16 | $12.25 | $12.47 | $10.68 | 1,145,848 |
| 2016-01-15 | $13.01 | $13.36 | $12.32 | $12.95 | $11.09 | 1,242,171 |
| 2016-01-14 | $12.50 | $13.52 | $12.48 | $13.36 | $11.44 | 1,536,015 |
| 2016-01-13 | $13.47 | $13.65 | $12.40 | $12.48 | $10.69 | 1,240,782 |
| 2016-01-12 | $12.97 | $13.46 | $12.73 | $13.45 | $11.52 | 1,698,309 |
| 2016-01-11 | $13.78 | $13.90 | $13.15 | $13.31 | $11.40 | 1,284,011 |
| 2016-01-08 | $14.47 | $14.61 | $13.76 | $13.82 | $11.84 | 1,074,058 |
| 2016-01-07 | $14.24 | $14.87 | $14.15 | $14.41 | $12.34 | 875,141 |
| 2016-01-06 | $15.11 | $15.30 | $14.47 | $14.52 | $12.44 | 972,367 |
| 2016-01-05 | $15.26 | $15.46 | $15.04 | $15.30 | $13.10 | 866,851 |
| 2016-01-04 | $14.81 | $15.23 | $14.58 | $15.19 | $13.01 | 854,745 |
| 2015-12-31 | $14.88 | $15.16 | $14.69 | $14.97 | $12.82 | 849,819 |
| 2015-12-30 | $14.86 | $15.18 | $14.86 | $15.00 | $12.85 | 576,667 |
| 2015-12-29 | $14.99 | $15.29 | $14.88 | $15.12 | $12.75 | 867,245 |
| 2015-12-28 | $15.55 | $15.68 | $14.81 | $14.96 | $12.61 | 913,953 |
| 2015-12-24 | $15.57 | $15.69 | $15.38 | $15.55 | $13.11 | 264,168 |
| 2015-12-23 | $15.47 | $15.73 | $15.03 | $15.53 | $13.09 | 589,631 |
| 2015-12-22 | $14.95 | $15.51 | $14.95 | $15.32 | $12.91 | 848,578 |
| 2015-12-21 | $15.15 | $15.42 | $14.91 | $15.00 | $12.64 | 254,091 |
| 2015-12-18 | $15.25 | $15.43 | $14.81 | $15.00 | $12.64 | 1,033,072 |
| 2015-12-17 | $15.64 | $15.67 | $15.31 | $15.32 | $12.91 | 726,408 |
| 2015-12-16 | $15.67 | $15.93 | $15.50 | $15.59 | $13.14 | 757,180 |
| 2015-12-15 | $15.39 | $15.81 | $15.09 | $15.59 | $13.14 | 899,557 |
| 2015-12-14 | $15.36 | $15.59 | $15.05 | $15.35 | $12.94 | 1,090,404 |
| 2015-12-11 | $15.62 | $15.81 | $15.29 | $15.43 | $13.01 | 802,488 |
| 2015-12-10 | $15.79 | $16.00 | $15.63 | $15.79 | $13.31 | 692,892 |
| 2015-12-09 | $15.93 | $16.32 | $15.59 | $15.74 | $13.27 | 696,489 |
| 2015-12-08 | $16.06 | $16.44 | $15.95 | $15.96 | $13.45 | 716,956 |
| 2015-12-07 | $16.72 | $16.84 | $16.00 | $16.26 | $13.71 | 872,657 |
| 2015-12-04 | $16.75 | $16.99 | $16.67 | $16.83 | $14.19 | 615,606 |
| 2015-12-03 | $17.28 | $17.39 | $16.62 | $16.72 | $14.09 | 749,262 |
| 2015-12-02 | $17.17 | $17.35 | $17.03 | $17.09 | $14.41 | 623,923 |
| 2015-12-01 | $17.24 | $17.37 | $16.97 | $17.17 | $14.47 | 682,591 |
| 2015-11-30 | $17.34 | $17.45 | $17.13 | $17.16 | $14.47 | 1,125,357 |
| 2015-11-27 | $17.27 | $17.47 | $17.04 | $17.34 | $14.62 | 266,851 |
| 2015-11-25 | $17.40 | $17.58 | $17.14 | $17.36 | $14.63 | 696,745 |
| 2015-11-24 | $16.85 | $17.57 | $16.77 | $17.34 | $14.62 | 1,897,351 |
| 2015-11-23 | $17.06 | $17.08 | $16.77 | $16.84 | $14.20 | 559,489 |
| 2015-11-20 | $16.96 | $17.21 | $16.96 | $16.98 | $14.31 | 716,735 |
| 2015-11-19 | $16.97 | $16.99 | $16.65 | $16.83 | $14.19 | 971,200 |
| 2015-11-18 | $16.81 | $16.91 | $16.60 | $16.85 | $14.20 | 1,413,673 |
| 2015-11-17 | $17.23 | $17.34 | $16.70 | $16.73 | $14.10 | 1,119,912 |
| 2015-11-16 | $16.89 | $17.11 | $16.61 | $17.10 | $14.42 | 1,262,180 |
| 2015-11-13 | $17.44 | $17.44 | $16.78 | $17.01 | $14.34 | 1,053,549 |
| 2015-11-12 | $17.79 | $17.87 | $17.37 | $17.59 | $14.83 | 589,920 |
| 2015-11-11 | $18.36 | $18.40 | $17.81 | $17.99 | $15.17 | 876,647 |
| 2015-11-10 | $18.04 | $18.34 | $17.98 | $18.29 | $15.42 | 1,505,099 |
| 2015-11-09 | $18.28 | $18.34 | $18.02 | $18.14 | $15.29 | 605,428 |
| 2015-11-06 | $18.46 | $18.54 | $18.11 | $18.31 | $15.44 | 763,582 |
| 2015-11-05 | $18.56 | $18.56 | $18.25 | $18.51 | $15.60 | 1,033,193 |
| 2015-11-04 | $18.81 | $18.90 | $18.36 | $18.41 | $15.52 | 986,707 |
| 2015-11-03 | $18.59 | $19.13 | $18.47 | $18.85 | $15.89 | 1,566,458 |
| 2015-11-02 | $18.50 | $18.53 | $18.07 | $18.40 | $15.51 | 1,194,921 |
| 2015-10-30 | $18.34 | $18.83 | $18.21 | $18.39 | $15.50 | 1,656,867 |
| 2015-10-29 | $17.52 | $18.65 | $17.00 | $18.61 | $15.69 | 3,359,753 |
| 2015-10-28 | $17.91 | $18.41 | $17.65 | $17.89 | $15.08 | 2,275,045 |
| 2015-10-27 | $20.43 | $20.88 | $18.00 | $18.06 | $15.22 | 12,194,796 |
| 2015-10-26 | $25.64 | $26.13 | $25.25 | $25.78 | $21.73 | 1,693,585 |
| 2015-10-23 | $26.20 | $26.24 | $25.51 | $25.59 | $21.57 | 779,046 |
| 2015-10-22 | $25.95 | $26.18 | $25.11 | $25.97 | $21.89 | 644,513 |
| 2015-10-21 | $26.02 | $26.26 | $25.69 | $25.74 | $21.70 | 471,591 |
| 2015-10-20 | $25.68 | $26.13 | $25.65 | $26.00 | $21.92 | 483,314 |
| 2015-10-19 | $25.40 | $26.11 | $25.40 | $25.75 | $21.71 | 702,685 |
| 2015-10-16 | $24.54 | $25.17 | $23.74 | $25.13 | $21.18 | 447,905 |
| 2015-10-15 | $24.34 | $24.54 | $23.55 | $24.52 | $20.67 | 568,492 |
| 2015-10-14 | $24.83 | $25.16 | $24.15 | $24.32 | $20.50 | 410,737 |
| 2015-10-13 | $25.34 | $25.34 | $24.70 | $24.79 | $20.90 | 475,861 |
| 2015-10-12 | $25.27 | $25.66 | $24.72 | $25.43 | $21.44 | 436,539 |
| 2015-10-09 | $25.51 | $25.62 | $24.63 | $25.20 | $21.24 | 717,492 |
| 2015-10-08 | $24.57 | $25.60 | $24.57 | $25.44 | $21.45 | 672,254 |
| 2015-10-07 | $24.75 | $25.02 | $24.28 | $24.68 | $20.81 | 745,855 |
| 2015-10-06 | $24.59 | $24.85 | $24.39 | $24.68 | $20.81 | 878,979 |
| 2015-10-05 | $24.40 | $24.87 | $24.25 | $24.63 | $20.76 | 711,125 |
| 2015-10-02 | $23.80 | $24.21 | $23.51 | $24.21 | $20.41 | 668,392 |
| 2015-10-01 | $24.35 | $24.35 | $23.51 | $24.13 | $20.34 | 722,781 |
| 2015-09-30 | $24.06 | $24.38 | $23.68 | $24.25 | $20.44 | 687,941 |
| 2015-09-29 | $23.98 | $24.17 | $23.69 | $23.94 | $20.18 | 596,262 |
| 2015-09-28 | $24.94 | $24.94 | $24.13 | $24.25 | $20.24 | 497,962 |
| 2015-09-25 | $25.54 | $25.54 | $25.04 | $25.09 | $20.94 | 337,764 |
| 2015-09-24 | $25.00 | $25.41 | $24.82 | $25.23 | $21.06 | 358,288 |
| 2015-09-23 | $25.58 | $25.58 | $25.07 | $25.26 | $21.08 | 375,829 |
| 2015-09-22 | $25.73 | $25.98 | $25.05 | $25.49 | $21.27 | 454,321 |
| 2015-09-21 | $26.14 | $26.43 | $25.76 | $26.00 | $21.70 | 446,346 |
| 2015-09-18 | $26.38 | $26.68 | $25.73 | $25.92 | $21.63 | 1,030,216 |
| 2015-09-17 | $27.08 | $27.25 | $26.70 | $26.81 | $22.38 | 800,680 |
| 2015-09-16 | $26.75 | $27.10 | $26.50 | $26.97 | $22.51 | 465,203 |
| 2015-09-15 | $26.50 | $26.85 | $26.26 | $26.64 | $22.23 | 443,769 |
| 2015-09-14 | $26.52 | $26.57 | $26.25 | $26.44 | $22.07 | 335,606 |
| 2015-09-11 | $26.10 | $26.80 | $26.10 | $26.43 | $22.06 | 591,096 |
| 2015-09-10 | $26.87 | $27.17 | $26.31 | $26.33 | $21.98 | 591,903 |
| 2015-09-09 | $27.40 | $27.56 | $26.90 | $26.97 | $22.51 | 528,000 |
| 2015-09-08 | $26.20 | $27.16 | $26.05 | $27.10 | $22.62 | 450,300 |
| 2015-09-04 | $25.70 | $26.17 | $25.65 | $25.85 | $21.58 | 392,140 |
| 2015-09-03 | $25.94 | $26.22 | $25.82 | $25.99 | $21.69 | 619,948 |
| 2015-09-02 | $26.20 | $26.28 | $25.73 | $25.95 | $21.66 | 367,249 |
| 2015-09-01 | $26.42 | $26.60 | $25.66 | $25.80 | $21.53 | 693,159 |
| 2015-08-31 | $26.54 | $26.95 | $26.36 | $26.89 | $22.44 | 513,858 |
| 2015-08-28 | $26.10 | $26.77 | $26.09 | $26.65 | $22.24 | 477,126 |
| 2015-08-27 | $25.93 | $26.40 | $25.61 | $26.20 | $21.87 | 399,882 |
| 2015-08-26 | $25.61 | $25.89 | $24.91 | $25.82 | $21.55 | 489,630 |
| 2015-08-25 | $26.01 | $26.01 | $25.10 | $25.12 | $20.97 | 476,969 |
Rent-a-Center Inc (RCII) News Headlines
Recent Rent-a-Center Inc (RCII) News
Similar Companies to Rent-a-Center Inc (RCII) in the Rental & Leasing Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amerco | UHAL | Rental & Leasing Services | Industrials | 32,100 |
| Avis Budget Group Inc | CAR | Rental & Leasing Services | Industrials | 30,000 |
| United Rentals Inc | URI | Rental & Leasing Services | Industrials | 18,600 |
| Rent-a-Center Inc | RCII | Rental & Leasing Services | Industrials | 13,000 |
| Ryder System Inc | R | Rental & Leasing Services | Industrials | 8,800 |
| Herc Holdings Inc | HRI | Rental & Leasing Services | Industrials | 7,000 |
| Custom Truck One Source Inc | CTOS | Rental & Leasing Services | Industrials | 5,400 |
| H&E Equipment Services Inc | HEES | Rental & Leasing Services | Industrials | 4,000 |
| WillScot Mobile Mini Holdings Corp | WSC | Rental & Leasing Services | Industrials | 2,106 |
| General Finance Corporation | GFN | Rental & Leasing Services | Industrials | 1,450 |