RLJ Lodging Trust (RLJ) Exchange: NYSE
Data as of April 26, 2024
$11.28 ($0.24) 2.17%
RLJ Lodging Trust - Daily Information
Click for more stock information on RLJ Lodging Trust.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $11.07 |
| Previous Close | $11.28 |
| High | $11.29 |
| Low | $11.02 |
| Adjusted Open | $11.07 |
| Previous Adjusted Close | $11.28 |
| Adjusted High | $11.29 |
| Adjusted Low | $11.02 |
About RLJ Lodging Trust (RLJ)
RLJ Lodging Trust (RLJ) is a real estate investment trust (REIT). RLJ is a hotel investment company focused on acquiring branded, focused-service and compact full-service hotels. As of December 31, 2012, the Company, through wholly-owned subsidiaries, owned 100% of the interests in 144 hotels and a 95% interest in one hotel. Its 145 hotels are made up of 21,617 suites/rooms and are located in 21 states and the District of Columbia. The Company invests in focused-service and compact full-service hotels, which typically generate most of its revenue from room rentals, have limited food and beverage outlets and meeting space. In August 2013, the Company acquired the 78-room Residence Inn Atlanta Midtown Historic (the Hotel) located in Atlanta, GA. In October 2013, it acquired the 106-room SpringHill Suites Portland Hillsboro.
Invest in RLJ Lodging Trust (RLJ)
Historical Stock Data for RLJ Lodging Trust (RLJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $11.07 | $11.29 | $11.02 | $11.28 | $11.28 | 973,539 |
| 2024-04-19 | $10.92 | $11.06 | $10.90 | $11.04 | $11.04 | 1,036,789 |
| 2024-04-18 | $10.99 | $11.05 | $10.84 | $10.91 | $10.91 | 1,231,442 |
| 2024-04-17 | $11.28 | $11.30 | $10.94 | $10.96 | $10.96 | 1,192,800 |
| 2024-04-16 | $11.39 | $11.39 | $11.18 | $11.23 | $11.23 | 939,288 |
| 2024-04-15 | $11.63 | $11.67 | $11.36 | $11.47 | $11.47 | 1,572,103 |
| 2024-04-12 | $11.71 | $11.74 | $11.46 | $11.53 | $11.53 | 1,072,658 |
| 2024-04-11 | $11.70 | $11.83 | $11.60 | $11.75 | $11.75 | 755,492 |
| 2024-04-10 | $11.67 | $11.83 | $11.56 | $11.66 | $11.66 | 1,692,469 |
| 2024-04-09 | $11.99 | $11.99 | $11.76 | $11.96 | $11.96 | 999,302 |
| 2024-04-08 | $11.69 | $11.92 | $11.69 | $11.91 | $11.91 | 710,050 |
| 2024-04-05 | $11.65 | $11.71 | $11.60 | $11.67 | $11.67 | 544,645 |
| 2024-04-04 | $11.82 | $11.86 | $11.57 | $11.64 | $11.64 | 1,702,076 |
| 2024-04-03 | $11.53 | $11.69 | $11.48 | $11.68 | $11.68 | 1,437,442 |
| 2024-04-02 | $11.56 | $11.88 | $11.50 | $11.58 | $11.58 | 1,469,583 |
| 2024-04-01 | $11.85 | $11.86 | $11.65 | $11.69 | $11.69 | 1,362,070 |
| 2024-03-28 | $11.73 | $11.91 | $11.70 | $11.82 | $11.82 | 1,250,513 |
| 2024-03-27 | $11.64 | $11.76 | $11.60 | $11.74 | $11.74 | 1,263,830 |
| 2024-03-26 | $11.75 | $11.78 | $11.60 | $11.60 | $11.50 | 1,174,794 |
| 2024-03-25 | $11.88 | $11.93 | $11.68 | $11.70 | $11.70 | 1,103,366 |
| 2024-03-22 | $12.04 | $12.13 | $11.81 | $11.81 | $11.81 | 1,290,522 |
| 2024-03-21 | $11.91 | $12.11 | $11.87 | $12.04 | $12.04 | 1,796,359 |
| 2024-03-20 | $11.85 | $11.92 | $11.73 | $11.83 | $11.83 | 1,709,159 |
| 2024-03-19 | $11.81 | $11.96 | $11.81 | $11.92 | $11.92 | 697,565 |
| 2024-03-18 | $11.75 | $11.94 | $11.74 | $11.86 | $11.86 | 1,049,683 |
| 2024-03-15 | $11.80 | $11.96 | $11.64 | $11.76 | $11.76 | 2,627,978 |
| 2024-03-14 | $11.90 | $11.98 | $11.75 | $11.87 | $11.87 | 997,541 |
| 2024-03-13 | $12.01 | $12.12 | $11.93 | $11.96 | $11.96 | 808,475 |
| 2024-03-12 | $12.04 | $12.17 | $12.02 | $12.09 | $12.09 | 801,393 |
| 2024-03-11 | $12.14 | $12.21 | $12.07 | $12.09 | $12.09 | 815,105 |
| 2024-03-08 | $12.21 | $12.26 | $12.12 | $12.20 | $12.20 | 684,615 |
| 2024-03-07 | $12.23 | $12.23 | $12.00 | $12.08 | $12.08 | 789,902 |
| 2024-03-06 | $12.17 | $12.39 | $12.08 | $12.12 | $12.12 | 692,296 |
| 2024-03-05 | $12.09 | $12.23 | $12.05 | $12.05 | $12.05 | 905,499 |
| 2024-03-04 | $12.15 | $12.22 | $12.09 | $12.16 | $12.16 | 879,691 |
| 2024-03-01 | $11.93 | $12.18 | $11.84 | $12.18 | $12.18 | 1,667,779 |
| 2024-02-29 | $11.92 | $11.93 | $11.75 | $11.87 | $11.87 | 1,714,358 |
| 2024-02-28 | $11.34 | $11.87 | $11.34 | $11.78 | $11.78 | 1,355,789 |
| 2024-02-27 | $11.51 | $11.76 | $11.06 | $11.48 | $11.48 | 1,640,461 |
| 2024-02-26 | $11.77 | $11.85 | $11.58 | $11.60 | $11.60 | 1,246,440 |
| 2024-02-23 | $12.02 | $12.14 | $11.83 | $11.86 | $11.86 | 1,455,060 |
| 2024-02-22 | $11.96 | $12.01 | $11.71 | $12.00 | $12.00 | 1,492,474 |
| 2024-02-21 | $11.70 | $11.96 | $11.69 | $11.93 | $11.93 | 1,999,288 |
| 2024-02-20 | $11.55 | $11.76 | $11.49 | $11.72 | $11.72 | 1,134,306 |
| 2024-02-16 | $11.65 | $11.82 | $11.58 | $11.70 | $11.70 | 1,192,037 |
| 2024-02-15 | $11.62 | $11.84 | $11.62 | $11.83 | $11.83 | 1,177,785 |
| 2024-02-14 | $11.47 | $11.63 | $11.34 | $11.50 | $11.50 | 1,186,874 |
| 2024-02-13 | $11.38 | $11.55 | $11.21 | $11.35 | $11.35 | 1,652,623 |
| 2024-02-12 | $11.73 | $11.81 | $11.69 | $11.76 | $11.76 | 1,405,761 |
| 2024-02-09 | $11.63 | $11.71 | $11.52 | $11.68 | $11.68 | 990,963 |
| 2024-02-08 | $11.48 | $11.64 | $11.45 | $11.64 | $11.64 | 1,016,953 |
| 2024-02-07 | $11.61 | $11.62 | $11.44 | $11.51 | $11.51 | 1,271,002 |
| 2024-02-06 | $11.51 | $11.69 | $11.47 | $11.61 | $11.61 | 1,386,703 |
| 2024-02-05 | $11.48 | $11.64 | $11.40 | $11.55 | $11.55 | 1,202,697 |
| 2024-02-02 | $11.65 | $11.75 | $11.49 | $11.66 | $11.66 | 1,323,642 |
| 2024-02-01 | $11.59 | $11.80 | $11.50 | $11.80 | $11.80 | 1,913,976 |
| 2024-01-31 | $11.89 | $11.94 | $11.57 | $11.58 | $11.58 | 1,312,168 |
| 2024-01-30 | $11.86 | $11.96 | $11.81 | $11.88 | $11.88 | 1,334,977 |
| 2024-01-29 | $11.79 | $11.95 | $11.72 | $11.92 | $11.92 | 992,946 |
| 2024-01-26 | $11.87 | $11.90 | $11.80 | $11.81 | $11.81 | 900,732 |
| 2024-01-25 | $11.75 | $11.83 | $11.57 | $11.80 | $11.80 | 2,259,645 |
| 2024-01-24 | $11.87 | $11.88 | $11.50 | $11.52 | $11.52 | 1,141,805 |
| 2024-01-23 | $12.00 | $12.01 | $11.70 | $11.72 | $11.72 | 2,444,843 |
| 2024-01-22 | $11.83 | $11.91 | $11.76 | $11.88 | $11.88 | 2,679,075 |
| 2024-01-19 | $11.46 | $11.73 | $11.32 | $11.72 | $11.72 | 1,558,984 |
| 2024-01-18 | $11.50 | $11.50 | $11.24 | $11.37 | $11.37 | 1,217,563 |
| 2024-01-17 | $11.31 | $11.50 | $11.24 | $11.40 | $11.40 | 1,026,148 |
| 2024-01-16 | $11.41 | $11.54 | $11.36 | $11.50 | $11.50 | 1,391,391 |
| 2024-01-12 | $11.75 | $11.79 | $11.47 | $11.55 | $11.55 | 949,197 |
| 2024-01-11 | $11.59 | $11.61 | $11.44 | $11.55 | $11.55 | 887,305 |
| 2024-01-10 | $11.68 | $11.71 | $11.58 | $11.64 | $11.64 | 1,120,508 |
| 2024-01-09 | $11.63 | $11.68 | $11.55 | $11.55 | $11.55 | 1,527,140 |
| 2024-01-08 | $11.57 | $11.82 | $11.57 | $11.79 | $11.79 | 956,698 |
| 2024-01-05 | $11.56 | $11.76 | $11.50 | $11.62 | $11.62 | 1,068,112 |
| 2024-01-04 | $11.65 | $11.75 | $11.57 | $11.61 | $11.61 | 878,444 |
| 2024-01-03 | $11.59 | $11.76 | $11.53 | $11.62 | $11.62 | 1,133,922 |
| 2024-01-02 | $11.73 | $11.88 | $11.65 | $11.74 | $11.74 | 1,301,234 |
| 2023-12-29 | $11.82 | $11.88 | $11.72 | $11.72 | $11.72 | 1,152,655 |
| 2023-12-28 | $11.82 | $11.96 | $11.81 | $11.87 | $11.87 | 1,100,684 |
| 2023-12-27 | $11.97 | $12.08 | $11.94 | $11.99 | $11.89 | 1,551,938 |
| 2023-12-26 | $11.97 | $12.05 | $11.88 | $12.02 | $11.92 | 719,686 |
| 2023-12-22 | $11.94 | $12.05 | $11.88 | $11.93 | $11.83 | 1,407,065 |
| 2023-12-21 | $11.86 | $11.89 | $11.75 | $11.84 | $11.74 | 1,287,101 |
| 2023-12-20 | $11.65 | $11.85 | $11.51 | $11.69 | $11.59 | 1,859,885 |
| 2023-12-19 | $11.66 | $11.82 | $11.61 | $11.68 | $11.58 | 2,606,299 |
| 2023-12-18 | $11.62 | $11.69 | $11.50 | $11.55 | $11.45 | 1,216,537 |
| 2023-12-15 | $11.77 | $11.77 | $11.39 | $11.56 | $11.46 | 2,125,828 |
| 2023-12-14 | $11.56 | $12.01 | $11.56 | $11.71 | $11.61 | 2,829,344 |
| 2023-12-13 | $11.04 | $11.35 | $10.95 | $11.31 | $11.31 | 2,392,289 |
| 2023-12-12 | $11.05 | $11.14 | $10.99 | $11.03 | $11.03 | 1,534,071 |
| 2023-12-11 | $10.82 | $11.10 | $10.78 | $11.02 | $11.02 | 1,445,300 |
| 2023-12-08 | $10.61 | $10.82 | $10.60 | $10.79 | $10.79 | 1,469,486 |
| 2023-12-07 | $10.54 | $10.73 | $10.47 | $10.69 | $10.69 | 1,574,770 |
| 2023-12-06 | $10.78 | $10.86 | $10.54 | $10.55 | $10.55 | 1,221,981 |
| 2023-12-05 | $10.97 | $11.03 | $10.68 | $10.68 | $10.68 | 1,479,016 |
| 2023-12-04 | $10.92 | $11.07 | $10.85 | $11.02 | $11.02 | 2,701,070 |
| 2023-12-01 | $10.64 | $10.95 | $10.59 | $10.94 | $10.94 | 1,581,154 |
| 2023-11-30 | $10.67 | $10.78 | $10.56 | $10.69 | $10.69 | 1,716,610 |
| 2023-11-29 | $10.74 | $10.82 | $10.58 | $10.63 | $10.63 | 1,855,687 |
| 2023-11-28 | $10.70 | $10.72 | $10.52 | $10.63 | $10.63 | 3,498,908 |
| 2023-11-27 | $10.42 | $10.55 | $10.35 | $10.51 | $10.51 | 1,718,793 |
| 2023-11-24 | $10.41 | $10.51 | $10.33 | $10.47 | $10.47 | 900,309 |
| 2023-11-22 | $10.47 | $10.54 | $10.36 | $10.40 | $10.40 | 851,203 |
| 2023-11-21 | $10.42 | $10.44 | $10.29 | $10.34 | $10.34 | 1,131,239 |
| 2023-11-20 | $10.45 | $10.50 | $10.36 | $10.49 | $10.49 | 1,238,307 |
| 2023-11-17 | $10.34 | $10.45 | $10.33 | $10.40 | $10.40 | 1,174,150 |
| 2023-11-16 | $10.39 | $10.43 | $10.19 | $10.23 | $10.23 | 1,242,464 |
| 2023-11-15 | $10.35 | $10.49 | $10.33 | $10.37 | $10.37 | 1,535,249 |
| 2023-11-14 | $10.33 | $10.47 | $10.23 | $10.36 | $10.36 | 1,896,332 |
| 2023-11-13 | $9.83 | $10.06 | $9.75 | $9.98 | $9.98 | 1,357,810 |
| 2023-11-10 | $9.83 | $9.94 | $9.72 | $9.90 | $9.90 | 798,248 |
| 2023-11-09 | $9.96 | $9.96 | $9.75 | $9.82 | $9.82 | 1,169,710 |
| 2023-11-08 | $10.10 | $10.12 | $9.77 | $9.85 | $9.85 | 1,063,267 |
| 2023-11-07 | $10.17 | $10.22 | $10.06 | $10.12 | $10.12 | 1,221,532 |
| 2023-11-06 | $10.28 | $10.33 | $10.13 | $10.21 | $10.21 | 1,655,230 |
| 2023-11-03 | $10.11 | $10.53 | $10.10 | $10.35 | $10.35 | 2,762,234 |
| 2023-11-02 | $9.76 | $9.93 | $9.50 | $9.91 | $9.91 | 2,692,192 |
| 2023-11-01 | $9.45 | $9.47 | $9.22 | $9.35 | $9.35 | 1,861,464 |
| 2023-10-31 | $9.29 | $9.42 | $9.27 | $9.40 | $9.40 | 1,088,450 |
| 2023-10-30 | $9.25 | $9.48 | $9.22 | $9.33 | $9.33 | 1,020,622 |
| 2023-10-27 | $9.57 | $9.60 | $9.07 | $9.13 | $9.13 | 1,561,762 |
| 2023-10-26 | $9.60 | $9.71 | $9.50 | $9.60 | $9.60 | 1,308,002 |
| 2023-10-25 | $9.58 | $9.69 | $9.55 | $9.56 | $9.56 | 1,164,250 |
| 2023-10-24 | $9.66 | $9.76 | $9.58 | $9.66 | $9.66 | 1,259,892 |
| 2023-10-23 | $9.42 | $9.69 | $9.38 | $9.60 | $9.60 | 1,338,433 |
| 2023-10-20 | $9.64 | $9.68 | $9.48 | $9.50 | $9.50 | 1,329,502 |
| 2023-10-19 | $9.73 | $9.86 | $9.60 | $9.62 | $9.62 | 1,196,848 |
| 2023-10-18 | $9.77 | $9.87 | $9.70 | $9.75 | $9.75 | 1,245,892 |
| 2023-10-17 | $9.71 | $10.03 | $9.71 | $9.89 | $9.89 | 1,316,858 |
| 2023-10-16 | $9.67 | $9.87 | $9.56 | $9.77 | $9.77 | 1,205,238 |
| 2023-10-13 | $9.75 | $9.78 | $9.56 | $9.58 | $9.58 | 1,346,235 |
| 2023-10-12 | $9.77 | $9.81 | $9.63 | $9.73 | $9.73 | 1,434,476 |
| 2023-10-11 | $9.86 | $9.94 | $9.69 | $9.76 | $9.76 | 1,105,595 |
| 2023-10-10 | $9.79 | $9.91 | $9.72 | $9.81 | $9.81 | 975,270 |
| 2023-10-09 | $9.68 | $9.78 | $9.60 | $9.72 | $9.72 | 1,065,911 |
| 2023-10-06 | $9.72 | $9.89 | $9.58 | $9.76 | $9.76 | 1,209,225 |
| 2023-10-05 | $9.69 | $9.86 | $9.66 | $9.75 | $9.75 | 1,095,114 |
| 2023-10-04 | $9.58 | $9.72 | $9.44 | $9.71 | $9.71 | 1,084,832 |
| 2023-10-03 | $9.71 | $9.75 | $9.51 | $9.54 | $9.54 | 1,835,301 |
| 2023-10-02 | $9.77 | $9.86 | $9.74 | $9.78 | $9.78 | 1,706,476 |
| 2023-09-29 | $9.97 | $10.01 | $9.75 | $9.79 | $9.79 | 1,090,964 |
| 2023-09-28 | $9.66 | $9.97 | $9.66 | $9.88 | $9.88 | 1,904,538 |
| 2023-09-27 | $9.73 | $9.94 | $9.68 | $9.74 | $9.64 | 1,686,337 |
| 2023-09-26 | $9.72 | $9.81 | $9.59 | $9.67 | $9.57 | 1,876,090 |
| 2023-09-25 | $9.59 | $9.84 | $9.59 | $9.81 | $9.71 | 1,444,148 |
| 2023-09-22 | $9.72 | $9.81 | $9.66 | $9.66 | $9.66 | 1,483,939 |
| 2023-09-21 | $9.78 | $9.85 | $9.68 | $9.71 | $9.71 | 2,537,495 |
| 2023-09-20 | $9.95 | $10.07 | $9.83 | $9.85 | $9.85 | 1,670,852 |
| 2023-09-19 | $9.93 | $9.96 | $9.86 | $9.88 | $9.88 | 2,487,347 |
| 2023-09-18 | $10.05 | $10.06 | $9.84 | $9.90 | $9.90 | 1,274,430 |
| 2023-09-15 | $9.77 | $10.14 | $9.76 | $10.08 | $10.08 | 3,521,914 |
| 2023-09-14 | $9.90 | $10.01 | $9.70 | $9.83 | $9.83 | 1,645,644 |
| 2023-09-13 | $10.11 | $10.16 | $9.78 | $9.79 | $9.79 | 1,634,844 |
| 2023-09-12 | $10.08 | $10.14 | $10.04 | $10.13 | $10.13 | 1,166,402 |
| 2023-09-11 | $10.16 | $10.21 | $10.07 | $10.08 | $10.08 | 1,323,727 |
| 2023-09-08 | $10.02 | $10.16 | $9.92 | $10.10 | $10.10 | 1,628,577 |
| 2023-09-07 | $9.92 | $10.05 | $9.85 | $9.96 | $9.96 | 1,727,184 |
| 2023-09-06 | $10.02 | $10.07 | $9.93 | $10.03 | $10.03 | 4,448,259 |
| 2023-09-05 | $9.91 | $10.04 | $9.90 | $10.02 | $10.02 | 2,513,207 |
| 2023-09-01 | $10.07 | $10.12 | $9.93 | $9.98 | $9.98 | 1,599,986 |
| 2023-08-31 | $10.05 | $10.05 | $9.89 | $9.99 | $9.99 | 2,428,856 |
| 2023-08-30 | $10.14 | $10.18 | $9.91 | $10.00 | $10.00 | 3,836,347 |
| 2023-08-29 | $9.92 | $10.24 | $9.86 | $10.19 | $10.19 | 3,860,765 |
| 2023-08-28 | $9.69 | $9.94 | $9.66 | $9.92 | $9.92 | 2,681,649 |
| 2023-08-25 | $9.65 | $9.66 | $9.44 | $9.57 | $9.57 | 1,743,161 |
| 2023-08-24 | $9.74 | $9.88 | $9.58 | $9.60 | $9.60 | 2,778,446 |
| 2023-08-23 | $9.81 | $9.86 | $9.74 | $9.80 | $9.80 | 2,117,504 |
| 2023-08-22 | $9.75 | $9.85 | $9.56 | $9.76 | $9.76 | 2,388,980 |
| 2023-08-21 | $9.67 | $9.70 | $9.57 | $9.68 | $9.68 | 2,348,965 |
| 2023-08-18 | $9.50 | $9.79 | $9.46 | $9.68 | $9.68 | 8,064,025 |
| 2023-08-17 | $9.69 | $9.75 | $9.59 | $9.60 | $9.60 | 1,771,496 |
| 2023-08-16 | $9.65 | $9.78 | $9.65 | $9.68 | $9.68 | 1,329,967 |
| 2023-08-15 | $9.64 | $9.79 | $9.63 | $9.67 | $9.67 | 1,125,159 |
| 2023-08-14 | $9.72 | $9.81 | $9.67 | $9.78 | $9.78 | 1,153,374 |
| 2023-08-11 | $9.89 | $9.94 | $9.71 | $9.82 | $9.82 | 1,401,004 |
| 2023-08-10 | $10.04 | $10.13 | $9.92 | $9.97 | $9.97 | 1,415,835 |
| 2023-08-09 | $9.95 | $10.10 | $9.91 | $10.04 | $10.04 | 1,270,845 |
| 2023-08-08 | $9.87 | $10.02 | $9.72 | $9.99 | $9.99 | 1,691,019 |
| 2023-08-07 | $9.74 | $10.10 | $9.70 | $10.09 | $10.09 | 1,630,221 |
| 2023-08-04 | $9.89 | $10.03 | $9.69 | $9.79 | $9.79 | 1,236,376 |
| 2023-08-03 | $9.91 | $9.93 | $9.57 | $9.71 | $9.71 | 1,706,484 |
| 2023-08-02 | $10.15 | $10.15 | $9.93 | $10.04 | $10.04 | 1,249,151 |
| 2023-08-01 | $10.29 | $10.29 | $10.00 | $10.24 | $10.24 | 938,996 |
| 2023-07-31 | $10.24 | $10.47 | $10.22 | $10.30 | $10.30 | 1,289,581 |
| 2023-07-28 | $9.99 | $10.25 | $9.98 | $10.24 | $10.24 | 1,349,711 |
| 2023-07-27 | $10.02 | $10.04 | $9.88 | $9.88 | $9.88 | 1,511,768 |
| 2023-07-26 | $9.87 | $10.05 | $9.87 | $9.92 | $9.92 | 1,466,301 |
| 2023-07-25 | $9.88 | $9.93 | $9.77 | $9.91 | $9.91 | 1,079,665 |
| 2023-07-24 | $10.03 | $10.05 | $9.86 | $9.87 | $9.87 | 972,003 |
| 2023-07-21 | $10.00 | $10.08 | $9.93 | $9.99 | $9.99 | 1,165,860 |
| 2023-07-20 | $9.91 | $10.04 | $9.70 | $9.94 | $9.94 | 2,043,807 |
| 2023-07-19 | $10.30 | $10.36 | $10.07 | $10.09 | $10.09 | 1,778,790 |
| 2023-07-18 | $9.98 | $10.23 | $9.94 | $10.17 | $10.17 | 2,493,740 |
| 2023-07-17 | $10.03 | $10.15 | $9.97 | $10.01 | $10.01 | 1,555,641 |
| 2023-07-14 | $10.35 | $10.35 | $9.96 | $10.07 | $10.07 | 1,160,066 |
| 2023-07-13 | $10.44 | $10.55 | $10.27 | $10.33 | $10.33 | 1,437,098 |
| 2023-07-12 | $10.86 | $10.86 | $10.46 | $10.48 | $10.48 | 1,183,000 |
| 2023-07-11 | $10.61 | $10.73 | $10.56 | $10.63 | $10.63 | 1,430,427 |
| 2023-07-10 | $10.42 | $10.67 | $10.33 | $10.64 | $10.64 | 1,664,934 |
| 2023-07-07 | $10.32 | $10.56 | $10.27 | $10.43 | $10.43 | 2,413,299 |
| 2023-07-06 | $10.27 | $10.31 | $10.15 | $10.30 | $10.30 | 1,924,933 |
| 2023-07-05 | $10.44 | $10.53 | $10.22 | $10.41 | $10.41 | 1,924,549 |
| 2023-07-03 | $10.29 | $10.61 | $10.27 | $10.57 | $10.57 | 949,651 |
| 2023-06-30 | $10.30 | $10.33 | $10.17 | $10.27 | $10.27 | 1,714,678 |
| 2023-06-29 | $9.80 | $10.21 | $9.80 | $10.20 | $10.20 | 1,665,803 |
| 2023-06-28 | $9.99 | $9.99 | $9.87 | $9.90 | $9.82 | 1,618,994 |
| 2023-06-27 | $9.79 | $9.99 | $9.64 | $9.97 | $9.89 | 2,400,018 |
| 2023-06-26 | $9.69 | $9.91 | $9.69 | $9.80 | $9.72 | 1,708,135 |
| 2023-06-23 | $9.74 | $9.82 | $9.66 | $9.75 | $9.67 | 4,412,866 |
| 2023-06-22 | $9.89 | $9.93 | $9.80 | $9.93 | $9.85 | 1,363,630 |
| 2023-06-21 | $9.98 | $10.06 | $9.76 | $9.97 | $9.97 | 1,914,580 |
| 2023-06-20 | $10.07 | $10.12 | $9.96 | $9.98 | $9.98 | 5,432,450 |
| 2023-06-16 | $10.27 | $10.33 | $10.07 | $10.12 | $10.12 | 3,501,645 |
| 2023-06-15 | $10.27 | $10.29 | $10.01 | $10.19 | $10.19 | 2,305,109 |
| 2023-06-14 | $10.50 | $10.61 | $10.22 | $10.33 | $10.33 | 3,404,715 |
| 2023-06-13 | $10.63 | $10.71 | $10.45 | $10.45 | $10.45 | 2,020,370 |
| 2023-06-12 | $10.80 | $10.81 | $10.51 | $10.62 | $10.62 | 1,964,794 |
| 2023-06-09 | $10.99 | $11.01 | $10.81 | $10.84 | $10.84 | 1,118,142 |
| 2023-06-08 | $10.97 | $11.05 | $10.76 | $11.03 | $11.03 | 3,151,733 |
| 2023-06-07 | $11.00 | $11.13 | $10.87 | $11.05 | $11.05 | 1,700,069 |
| 2023-06-06 | $10.62 | $10.94 | $10.62 | $10.89 | $10.89 | 1,769,907 |
| 2023-06-05 | $10.87 | $10.90 | $10.66 | $10.67 | $10.67 | 1,157,079 |
| 2023-06-02 | $10.73 | $11.03 | $10.70 | $10.92 | $10.92 | 2,060,009 |
| 2023-06-01 | $10.37 | $10.71 | $10.29 | $10.50 | $10.50 | 2,728,616 |
| 2023-05-31 | $10.35 | $10.36 | $10.10 | $10.28 | $10.28 | 1,869,254 |
| 2023-05-30 | $10.35 | $10.49 | $10.30 | $10.36 | $10.36 | 1,093,178 |
| 2023-05-26 | $10.27 | $10.36 | $10.15 | $10.36 | $10.36 | 1,944,861 |
| 2023-05-25 | $10.27 | $10.31 | $10.08 | $10.26 | $10.26 | 1,137,565 |
| 2023-05-24 | $10.59 | $10.59 | $10.23 | $10.29 | $10.29 | 2,404,081 |
| 2023-05-23 | $10.62 | $10.75 | $10.54 | $10.63 | $10.63 | 2,107,633 |
| 2023-05-22 | $10.64 | $10.72 | $10.52 | $10.62 | $10.62 | 2,469,841 |
| 2023-05-19 | $10.77 | $10.78 | $10.49 | $10.57 | $10.57 | 773,159 |
| 2023-05-18 | $10.65 | $10.80 | $10.51 | $10.67 | $10.67 | 1,190,095 |
| 2023-05-17 | $10.64 | $10.74 | $10.53 | $10.68 | $10.68 | 1,186,252 |
| 2023-05-16 | $10.58 | $10.77 | $10.53 | $10.56 | $10.56 | 1,167,635 |
| 2023-05-15 | $10.68 | $10.75 | $10.62 | $10.66 | $10.66 | 907,475 |
| 2023-05-12 | $10.71 | $10.79 | $10.62 | $10.71 | $10.71 | 752,180 |
| 2023-05-11 | $10.77 | $10.81 | $10.50 | $10.71 | $10.71 | 6,876,749 |
| 2023-05-10 | $11.00 | $11.10 | $10.79 | $10.91 | $10.91 | 3,394,556 |
| 2023-05-09 | $10.55 | $10.97 | $10.49 | $10.85 | $10.85 | 2,601,627 |
| 2023-05-08 | $10.71 | $10.84 | $10.65 | $10.70 | $10.70 | 2,402,110 |
| 2023-05-05 | $11.03 | $11.47 | $10.38 | $10.74 | $10.74 | 2,802,952 |
| 2023-05-04 | $10.04 | $10.34 | $10.00 | $10.24 | $10.24 | 2,749,616 |
| 2023-05-03 | $9.98 | $10.40 | $9.98 | $10.13 | $10.13 | 2,121,743 |
| 2023-05-02 | $10.05 | $10.09 | $9.77 | $9.99 | $9.99 | 2,127,336 |
| 2023-05-01 | $10.12 | $10.33 | $10.09 | $10.12 | $10.12 | 2,479,875 |
| 2023-04-28 | $9.91 | $10.23 | $9.82 | $10.10 | $10.10 | 3,496,800 |
| 2023-04-27 | $10.02 | $10.04 | $9.77 | $9.88 | $9.88 | 2,036,266 |
| 2023-04-26 | $9.91 | $10.15 | $9.85 | $9.95 | $9.95 | 1,532,453 |
| 2023-04-25 | $10.15 | $10.21 | $9.95 | $9.99 | $9.99 | 1,644,042 |
| 2023-04-24 | $10.21 | $10.35 | $10.20 | $10.30 | $10.30 | 1,431,489 |
| 2023-04-21 | $10.24 | $10.34 | $10.14 | $10.30 | $10.30 | 1,608,973 |
| 2023-04-20 | $10.33 | $10.37 | $10.14 | $10.21 | $10.21 | 1,706,025 |
| 2023-04-19 | $10.42 | $10.49 | $10.35 | $10.45 | $10.45 | 1,673,126 |
| 2023-04-18 | $10.50 | $10.62 | $10.37 | $10.53 | $10.53 | 1,008,892 |
| 2023-04-17 | $10.29 | $10.51 | $10.26 | $10.47 | $10.47 | 946,316 |
| 2023-04-14 | $10.41 | $10.49 | $10.15 | $10.31 | $10.31 | 1,447,913 |
| 2023-04-13 | $10.20 | $10.41 | $10.16 | $10.35 | $10.35 | 892,186 |
| 2023-04-12 | $10.47 | $10.52 | $10.13 | $10.16 | $10.16 | 2,446,636 |
| 2023-04-11 | $10.33 | $10.43 | $10.29 | $10.36 | $10.36 | 2,129,756 |
| 2023-04-10 | $10.31 | $10.46 | $10.22 | $10.31 | $10.31 | 2,873,575 |
| 2023-04-06 | $10.43 | $10.44 | $10.26 | $10.35 | $10.35 | 1,819,841 |
| 2023-04-05 | $10.36 | $10.42 | $10.29 | $10.34 | $10.34 | 1,978,599 |
| 2023-04-04 | $10.58 | $10.65 | $10.29 | $10.48 | $10.48 | 882,971 |
| 2023-04-03 | $10.62 | $10.72 | $10.40 | $10.51 | $10.51 | 2,483,992 |
| 2023-03-31 | $10.25 | $10.61 | $10.25 | $10.60 | $10.60 | 2,728,709 |
| 2023-03-30 | $10.13 | $10.22 | $9.98 | $10.14 | $10.14 | 1,210,793 |
| 2023-03-29 | $9.93 | $10.08 | $9.85 | $10.05 | $9.97 | 1,506,941 |
| 2023-03-28 | $9.59 | $9.82 | $9.54 | $9.78 | $9.70 | 1,047,963 |
| 2023-03-27 | $9.79 | $9.82 | $9.65 | $9.72 | $9.72 | 2,215,881 |
| 2023-03-24 | $9.36 | $9.65 | $9.27 | $9.63 | $9.63 | 1,559,554 |
| 2023-03-23 | $9.75 | $9.89 | $9.48 | $9.52 | $9.52 | 1,448,287 |
| 2023-03-22 | $10.18 | $10.18 | $9.72 | $9.72 | $9.72 | 2,623,733 |
| 2023-03-21 | $10.37 | $10.48 | $10.20 | $10.29 | $10.29 | 3,053,084 |
| 2023-03-20 | $9.93 | $10.36 | $9.93 | $10.17 | $10.17 | 1,742,561 |
| 2023-03-17 | $10.42 | $10.42 | $9.98 | $10.03 | $10.03 | 2,753,133 |
| 2023-03-16 | $10.40 | $10.61 | $10.21 | $10.48 | $10.48 | 1,933,805 |
| 2023-03-15 | $10.28 | $10.56 | $10.28 | $10.54 | $10.54 | 2,006,084 |
| 2023-03-14 | $10.84 | $10.97 | $10.52 | $10.61 | $10.61 | 2,370,762 |
| 2023-03-13 | $10.36 | $10.57 | $10.27 | $10.48 | $10.48 | 1,689,574 |
| 2023-03-10 | $10.75 | $10.89 | $10.46 | $10.62 | $10.62 | 1,851,742 |
| 2023-03-09 | $11.50 | $11.53 | $10.84 | $10.88 | $10.88 | 1,110,326 |
| 2023-03-08 | $11.35 | $11.53 | $11.27 | $11.51 | $11.51 | 950,980 |
| 2023-03-07 | $11.49 | $11.59 | $11.28 | $11.36 | $11.36 | 1,394,474 |
| 2023-03-06 | $11.56 | $11.66 | $11.40 | $11.47 | $11.47 | 1,044,745 |
| 2023-03-03 | $11.53 | $11.64 | $11.41 | $11.51 | $11.51 | 798,220 |
| 2023-03-02 | $11.31 | $11.44 | $11.28 | $11.42 | $11.42 | 1,014,148 |
| 2023-03-01 | $11.34 | $11.57 | $11.31 | $11.41 | $11.41 | 1,766,362 |
| 2023-02-28 | $11.56 | $11.78 | $11.26 | $11.34 | $11.34 | 3,151,688 |
| 2023-02-27 | $11.65 | $11.68 | $11.42 | $11.50 | $11.50 | 3,188,225 |
| 2023-02-24 | $11.32 | $11.48 | $11.23 | $11.46 | $11.46 | 1,449,794 |
| 2023-02-23 | $11.42 | $11.59 | $11.17 | $11.54 | $11.54 | 1,244,246 |
| 2023-02-22 | $11.21 | $11.44 | $11.19 | $11.30 | $11.30 | 1,530,360 |
| 2023-02-21 | $11.17 | $11.30 | $10.95 | $11.29 | $11.29 | 1,690,219 |
| 2023-02-17 | $11.56 | $11.56 | $11.22 | $11.33 | $11.33 | 1,654,150 |
| 2023-02-16 | $11.93 | $11.93 | $11.47 | $11.54 | $11.54 | 1,542,681 |
| 2023-02-15 | $12.04 | $12.23 | $12.02 | $12.19 | $12.19 | 1,689,780 |
| 2023-02-14 | $12.13 | $12.35 | $12.00 | $12.18 | $12.18 | 2,001,979 |
| 2023-02-13 | $11.94 | $12.23 | $11.83 | $12.22 | $12.22 | 875,321 |
| 2023-02-10 | $12.01 | $12.08 | $11.70 | $11.96 | $11.96 | 2,484,682 |
| 2023-02-09 | $12.27 | $12.35 | $12.13 | $12.13 | $12.13 | 771,312 |
| 2023-02-08 | $12.29 | $12.42 | $12.11 | $12.16 | $12.16 | 1,048,215 |
| 2023-02-07 | $12.22 | $12.51 | $12.14 | $12.43 | $12.43 | 1,161,054 |
| 2023-02-06 | $12.58 | $12.63 | $12.24 | $12.31 | $12.31 | 1,100,131 |
| 2023-02-03 | $12.66 | $12.82 | $12.56 | $12.69 | $12.69 | 1,203,777 |
| 2023-02-02 | $12.75 | $12.92 | $12.62 | $12.79 | $12.79 | 1,605,674 |
| 2023-02-01 | $12.57 | $12.71 | $12.23 | $12.60 | $12.60 | 1,481,702 |
| 2023-01-31 | $12.21 | $12.57 | $12.16 | $12.57 | $12.57 | 1,868,380 |
| 2023-01-30 | $12.25 | $12.36 | $11.81 | $12.14 | $12.14 | 1,920,303 |
| 2023-01-27 | $12.11 | $12.39 | $12.11 | $12.37 | $12.37 | 1,264,454 |
| 2023-01-26 | $12.05 | $12.19 | $11.83 | $12.19 | $12.19 | 1,492,973 |
| 2023-01-25 | $11.58 | $11.98 | $11.52 | $11.96 | $11.96 | 1,187,840 |
| 2023-01-24 | $11.51 | $11.66 | $11.44 | $11.64 | $11.64 | 781,789 |
| 2023-01-23 | $11.44 | $11.64 | $11.42 | $11.61 | $11.61 | 1,301,734 |
| 2023-01-20 | $11.34 | $11.52 | $11.15 | $11.48 | $11.48 | 1,746,530 |
| 2023-01-19 | $11.04 | $11.31 | $11.00 | $11.23 | $11.23 | 1,862,945 |
| 2023-01-18 | $11.44 | $11.51 | $11.11 | $11.17 | $11.17 | 2,049,810 |
| 2023-01-17 | $11.28 | $11.47 | $11.24 | $11.45 | $11.45 | 1,526,377 |
| 2023-01-13 | $11.22 | $11.36 | $11.09 | $11.27 | $11.27 | 2,291,106 |
| 2023-01-12 | $11.31 | $11.44 | $11.21 | $11.35 | $11.35 | 3,777,098 |
| 2023-01-11 | $10.92 | $11.24 | $10.90 | $11.23 | $11.23 | 882,211 |
| 2023-01-10 | $10.51 | $10.83 | $10.48 | $10.81 | $10.81 | 1,525,888 |
| 2023-01-09 | $10.59 | $10.69 | $10.55 | $10.59 | $10.59 | 1,048,490 |
| 2023-01-06 | $10.41 | $10.67 | $10.41 | $10.63 | $10.63 | 819,168 |
| 2023-01-05 | $10.65 | $10.66 | $10.37 | $10.37 | $10.37 | 735,895 |
| 2023-01-04 | $10.59 | $10.86 | $10.59 | $10.65 | $10.65 | 1,247,190 |
| 2023-01-03 | $10.74 | $10.85 | $10.43 | $10.45 | $10.45 | 1,491,796 |
| 2022-12-30 | $10.35 | $10.63 | $10.30 | $10.59 | $10.59 | 1,044,742 |
| 2022-12-29 | $10.32 | $10.51 | $10.25 | $10.48 | $10.48 | 1,070,019 |
| 2022-12-28 | $10.50 | $10.59 | $10.24 | $10.30 | $10.25 | 1,380,763 |
| 2022-12-27 | $10.48 | $10.55 | $10.42 | $10.50 | $10.45 | 832,074 |
| 2022-12-23 | $10.24 | $10.55 | $10.23 | $10.54 | $10.49 | 642,593 |
| 2022-12-22 | $10.21 | $10.30 | $10.04 | $10.28 | $10.23 | 3,016,626 |
| 2022-12-21 | $10.79 | $10.82 | $10.23 | $10.32 | $10.27 | 2,504,892 |
| 2022-12-20 | $10.85 | $10.92 | $10.75 | $10.81 | $10.76 | 1,255,198 |
| 2022-12-19 | $11.00 | $11.07 | $10.76 | $10.86 | $10.81 | 1,614,760 |
| 2022-12-16 | $10.95 | $11.07 | $10.81 | $11.05 | $11.00 | 2,132,561 |
| 2022-12-15 | $11.22 | $11.45 | $11.16 | $11.21 | $11.16 | 1,529,776 |
| 2022-12-14 | $11.64 | $11.71 | $11.34 | $11.40 | $11.35 | 1,213,069 |
| 2022-12-13 | $12.13 | $12.21 | $11.62 | $11.69 | $11.69 | 1,362,295 |
| 2022-12-12 | $11.55 | $11.75 | $11.38 | $11.74 | $11.74 | 1,377,513 |
| 2022-12-09 | $11.42 | $11.56 | $11.33 | $11.51 | $11.51 | 2,609,625 |
| 2022-12-08 | $11.67 | $11.89 | $11.51 | $11.56 | $11.56 | 2,153,493 |
| 2022-12-07 | $11.39 | $11.74 | $11.34 | $11.57 | $11.57 | 1,617,639 |
| 2022-12-06 | $11.49 | $11.57 | $11.38 | $11.44 | $11.44 | 702,825 |
| 2022-12-05 | $11.89 | $11.96 | $11.54 | $11.55 | $11.55 | 816,153 |
| 2022-12-02 | $11.99 | $12.16 | $11.93 | $12.04 | $12.04 | 853,240 |
| 2022-12-01 | $12.25 | $12.37 | $12.08 | $12.19 | $12.19 | 1,063,013 |
| 2022-11-30 | $11.81 | $12.13 | $11.70 | $12.12 | $12.12 | 1,931,486 |
| 2022-11-29 | $11.74 | $11.91 | $11.61 | $11.90 | $11.90 | 980,207 |
| 2022-11-28 | $11.82 | $11.87 | $11.68 | $11.70 | $11.70 | 1,660,141 |
| 2022-11-25 | $11.84 | $11.97 | $11.74 | $11.97 | $11.97 | 399,368 |
| 2022-11-23 | $11.99 | $12.04 | $11.76 | $11.79 | $11.79 | 772,788 |
| 2022-11-22 | $11.85 | $12.16 | $11.71 | $12.07 | $12.07 | 1,722,705 |
| 2022-11-21 | $11.71 | $11.80 | $11.59 | $11.77 | $11.77 | 1,000,899 |
| 2022-11-18 | $11.73 | $11.85 | $11.53 | $11.76 | $11.76 | 1,696,115 |
| 2022-11-17 | $11.27 | $11.45 | $11.20 | $11.37 | $11.37 | 926,063 |
| 2022-11-16 | $11.64 | $11.64 | $11.39 | $11.48 | $11.48 | 1,417,690 |
| 2022-11-15 | $12.03 | $12.07 | $11.70 | $11.76 | $11.76 | 1,178,388 |
| 2022-11-14 | $11.99 | $12.04 | $11.75 | $11.78 | $11.78 | 1,203,915 |
| 2022-11-11 | $11.97 | $12.21 | $11.87 | $12.09 | $12.09 | 984,315 |
| 2022-11-10 | $11.64 | $12.17 | $11.48 | $11.87 | $11.87 | 1,415,421 |
| 2022-11-09 | $11.24 | $11.32 | $10.99 | $11.06 | $11.06 | 903,577 |
| 2022-11-08 | $11.28 | $11.40 | $11.08 | $11.31 | $11.31 | 1,196,609 |
| 2022-11-07 | $11.54 | $11.66 | $11.01 | $11.28 | $11.28 | 1,169,361 |
| 2022-11-04 | $11.49 | $11.58 | $11.16 | $11.39 | $11.39 | 1,684,673 |
| 2022-11-03 | $11.63 | $11.63 | $11.01 | $11.41 | $11.41 | 1,502,800 |
| 2022-11-02 | $12.09 | $12.11 | $11.51 | $11.51 | $11.51 | 1,707,534 |
| 2022-11-01 | $12.35 | $12.41 | $12.09 | $12.26 | $12.26 | 1,236,820 |
| 2022-10-31 | $12.05 | $12.21 | $11.93 | $12.17 | $12.17 | 1,187,600 |
| 2022-10-28 | $12.10 | $12.18 | $11.77 | $12.13 | $12.13 | 1,202,370 |
| 2022-10-27 | $12.10 | $12.25 | $12.00 | $12.06 | $12.06 | 1,500,027 |
| 2022-10-26 | $11.89 | $12.05 | $11.81 | $11.91 | $11.91 | 1,262,435 |
| 2022-10-25 | $11.60 | $11.89 | $11.46 | $11.82 | $11.82 | 1,560,135 |
| 2022-10-24 | $11.80 | $11.80 | $11.48 | $11.61 | $11.61 | 2,374,469 |
| 2022-10-21 | $11.48 | $11.76 | $11.40 | $11.70 | $11.70 | 3,298,191 |
| 2022-10-20 | $11.45 | $11.67 | $11.37 | $11.39 | $11.39 | 2,545,217 |
| 2022-10-19 | $11.19 | $11.47 | $11.18 | $11.40 | $11.40 | 1,962,344 |
| 2022-10-18 | $11.35 | $11.56 | $11.28 | $11.34 | $11.34 | 2,315,844 |
| 2022-10-17 | $11.01 | $11.21 | $10.94 | $11.10 | $11.10 | 3,352,943 |
| 2022-10-14 | $10.96 | $11.13 | $10.66 | $10.70 | $10.70 | 3,218,760 |
| 2022-10-13 | $10.29 | $10.83 | $10.08 | $10.73 | $10.73 | 3,238,650 |
| 2022-10-12 | $10.40 | $10.62 | $10.20 | $10.50 | $10.50 | 2,553,785 |
| 2022-10-11 | $10.30 | $10.46 | $10.06 | $10.41 | $10.41 | 3,524,682 |
| 2022-10-10 | $10.51 | $10.56 | $10.20 | $10.29 | $10.29 | 2,266,025 |
| 2022-10-07 | $10.52 | $10.63 | $10.37 | $10.46 | $10.46 | 966,065 |
| 2022-10-06 | $10.59 | $10.77 | $10.49 | $10.61 | $10.61 | 2,055,782 |
| 2022-10-05 | $10.48 | $10.70 | $10.36 | $10.68 | $10.68 | 1,292,553 |
| 2022-10-04 | $10.57 | $10.81 | $10.56 | $10.73 | $10.73 | 1,598,013 |
| 2022-10-03 | $10.36 | $10.50 | $10.01 | $10.30 | $10.30 | 2,338,648 |
| 2022-09-30 | $9.90 | $10.23 | $9.85 | $10.12 | $10.12 | 2,655,301 |
| 2022-09-29 | $10.38 | $10.40 | $9.84 | $10.02 | $10.02 | 3,079,960 |
| 2022-09-28 | $10.39 | $10.76 | $10.27 | $10.69 | $10.64 | 1,380,021 |
| 2022-09-27 | $10.43 | $10.62 | $10.16 | $10.23 | $10.18 | 1,382,031 |
| 2022-09-26 | $10.50 | $10.67 | $10.11 | $10.24 | $10.19 | 1,696,039 |
| 2022-09-23 | $10.67 | $10.69 | $10.32 | $10.62 | $10.62 | 1,673,675 |
| 2022-09-22 | $11.35 | $11.41 | $10.85 | $10.90 | $10.90 | 1,478,071 |
| 2022-09-21 | $12.26 | $12.29 | $11.43 | $11.43 | $11.43 | 1,382,420 |
| 2022-09-20 | $12.05 | $12.18 | $11.96 | $12.12 | $12.12 | 915,905 |
| 2022-09-19 | $11.87 | $12.31 | $11.83 | $12.20 | $12.20 | 2,416,461 |
| 2022-09-16 | $12.05 | $12.09 | $11.78 | $12.07 | $12.07 | 2,747,969 |
| 2022-09-15 | $12.34 | $12.52 | $12.14 | $12.15 | $12.15 | 1,149,551 |
| 2022-09-14 | $12.19 | $12.39 | $12.02 | $12.36 | $12.36 | 1,533,899 |
| 2022-09-13 | $12.23 | $12.46 | $12.08 | $12.24 | $12.24 | 1,247,230 |
| 2022-09-12 | $12.64 | $12.77 | $12.58 | $12.66 | $12.66 | 1,292,656 |
| 2022-09-09 | $12.29 | $12.55 | $12.22 | $12.48 | $12.48 | 858,966 |
| 2022-09-08 | $12.08 | $12.32 | $12.00 | $12.14 | $12.14 | 927,395 |
| 2022-09-07 | $11.66 | $12.30 | $11.66 | $12.22 | $12.22 | 2,499,153 |
| 2022-09-06 | $11.85 | $11.92 | $11.59 | $11.72 | $11.72 | 1,149,804 |
| 2022-09-02 | $12.08 | $12.17 | $11.78 | $11.85 | $11.85 | 817,512 |
| 2022-09-01 | $11.85 | $11.88 | $11.54 | $11.85 | $11.85 | 1,282,254 |
| 2022-08-31 | $12.21 | $12.28 | $12.02 | $12.06 | $12.06 | 1,068,042 |
| 2022-08-30 | $12.37 | $12.40 | $12.11 | $12.20 | $12.20 | 1,433,070 |
| 2022-08-29 | $12.23 | $12.32 | $12.14 | $12.26 | $12.26 | 803,165 |
| 2022-08-26 | $12.92 | $12.92 | $12.39 | $12.42 | $12.42 | 1,290,472 |
| 2022-08-25 | $12.85 | $13.01 | $12.78 | $12.83 | $12.83 | 1,315,625 |
| 2022-08-24 | $12.76 | $12.90 | $12.72 | $12.81 | $12.81 | 990,176 |
| 2022-08-23 | $12.81 | $13.06 | $12.77 | $12.83 | $12.83 | 941,940 |
| 2022-08-22 | $12.70 | $12.86 | $12.58 | $12.77 | $12.77 | 1,003,929 |
| 2022-08-19 | $13.29 | $13.29 | $12.77 | $12.95 | $12.95 | 1,462,901 |
| 2022-08-18 | $13.12 | $13.47 | $13.10 | $13.42 | $13.42 | 1,194,896 |
| 2022-08-17 | $13.17 | $13.34 | $13.02 | $13.14 | $13.14 | 1,216,499 |
| 2022-08-16 | $13.32 | $13.49 | $13.28 | $13.39 | $13.39 | 1,643,916 |
| 2022-08-15 | $13.36 | $13.47 | $13.24 | $13.41 | $13.41 | 906,156 |
| 2022-08-12 | $13.34 | $13.44 | $13.24 | $13.42 | $13.42 | 908,739 |
| 2022-08-11 | $13.25 | $13.27 | $13.03 | $13.22 | $13.22 | 730,489 |
| 2022-08-10 | $13.03 | $13.09 | $12.84 | $12.97 | $12.97 | 740,713 |
| 2022-08-09 | $12.56 | $12.71 | $12.47 | $12.71 | $12.71 | 1,315,852 |
| 2022-08-08 | $12.67 | $12.88 | $12.53 | $12.55 | $12.55 | 1,402,638 |
| 2022-08-05 | $12.28 | $12.76 | $12.18 | $12.45 | $12.45 | 1,152,376 |
| 2022-08-04 | $12.50 | $12.63 | $12.29 | $12.49 | $12.49 | 1,306,710 |
| 2022-08-03 | $12.43 | $12.67 | $12.36 | $12.38 | $12.38 | 950,328 |
| 2022-08-02 | $12.37 | $12.58 | $12.24 | $12.25 | $12.25 | 943,899 |
| 2022-08-01 | $12.39 | $12.64 | $12.16 | $12.49 | $12.49 | 1,446,578 |
| 2022-07-29 | $12.39 | $12.54 | $12.24 | $12.49 | $12.49 | 1,149,331 |
| 2022-07-28 | $12.19 | $12.42 | $12.02 | $12.39 | $12.39 | 1,077,936 |
| 2022-07-27 | $12.04 | $12.23 | $11.92 | $12.20 | $12.20 | 1,032,246 |
| 2022-07-26 | $11.85 | $11.99 | $11.78 | $11.80 | $11.80 | 1,111,845 |
| 2022-07-25 | $11.87 | $12.11 | $11.66 | $11.95 | $11.95 | 1,882,718 |
| 2022-07-22 | $12.10 | $12.18 | $11.62 | $11.79 | $11.79 | 1,269,818 |
| 2022-07-21 | $11.93 | $12.05 | $11.74 | $12.00 | $12.00 | 639,558 |
| 2022-07-20 | $12.07 | $12.20 | $11.91 | $12.13 | $12.13 | 999,870 |
| 2022-07-19 | $11.90 | $12.10 | $11.85 | $12.06 | $12.06 | 1,030,567 |
| 2022-07-18 | $11.55 | $11.76 | $11.45 | $11.62 | $11.62 | 1,425,314 |
| 2022-07-15 | $11.38 | $11.43 | $11.06 | $11.33 | $11.33 | 879,928 |
| 2022-07-14 | $11.00 | $11.23 | $11.00 | $11.13 | $11.13 | 647,173 |
| 2022-07-13 | $10.97 | $11.33 | $10.91 | $11.28 | $11.28 | 1,329,081 |
| 2022-07-12 | $10.97 | $11.32 | $10.97 | $11.18 | $11.18 | 1,037,636 |
| 2022-07-11 | $11.04 | $11.20 | $10.84 | $10.99 | $10.99 | 1,232,826 |
| 2022-07-08 | $11.32 | $11.36 | $10.97 | $11.22 | $11.22 | 853,130 |
| 2022-07-07 | $10.94 | $11.37 | $10.91 | $11.26 | $11.26 | 2,079,429 |
| 2022-07-06 | $11.06 | $11.29 | $10.73 | $10.87 | $10.87 | 1,924,581 |
| 2022-07-05 | $10.76 | $11.17 | $10.55 | $11.12 | $11.12 | 1,195,889 |
| 2022-07-01 | $10.94 | $11.31 | $10.86 | $11.06 | $11.06 | 1,229,075 |
| 2022-06-30 | $10.92 | $11.30 | $10.68 | $11.03 | $11.03 | 1,530,650 |
| 2022-06-29 | $11.01 | $11.15 | $10.77 | $11.04 | $11.04 | 1,599,088 |
| 2022-06-28 | $11.34 | $11.79 | $11.16 | $11.17 | $11.16 | 1,766,983 |
| 2022-06-27 | $11.33 | $11.49 | $11.11 | $11.27 | $11.26 | 2,162,017 |
| 2022-06-24 | $10.68 | $11.43 | $10.58 | $11.21 | $11.20 | 3,652,419 |
| 2022-06-23 | $10.58 | $10.76 | $10.20 | $10.48 | $10.47 | 4,680,690 |
| 2022-06-22 | $10.76 | $11.01 | $10.60 | $10.66 | $10.65 | 3,403,952 |
| 2022-06-21 | $11.23 | $11.62 | $11.00 | $11.02 | $11.01 | 3,366,263 |
| 2022-06-17 | $11.40 | $11.48 | $11.02 | $11.05 | $11.04 | 4,538,230 |
| 2022-06-16 | $11.79 | $11.95 | $11.22 | $11.32 | $11.31 | 2,703,772 |
| 2022-06-15 | $12.01 | $12.48 | $11.77 | $12.18 | $12.17 | 2,803,332 |
| 2022-06-14 | $11.46 | $11.99 | $11.30 | $11.71 | $11.70 | 2,898,938 |
| 2022-06-13 | $12.27 | $12.28 | $11.35 | $11.45 | $11.44 | 3,204,419 |
| 2022-06-10 | $13.34 | $13.53 | $12.57 | $12.67 | $12.66 | 2,184,302 |
| 2022-06-09 | $14.09 | $14.09 | $13.64 | $13.64 | $13.63 | 1,108,539 |
| 2022-06-08 | $14.04 | $14.33 | $13.86 | $14.15 | $14.14 | 1,257,794 |
| 2022-06-07 | $13.70 | $14.20 | $13.59 | $14.15 | $14.14 | 1,333,090 |
| 2022-06-06 | $13.94 | $13.99 | $13.73 | $13.88 | $13.87 | 1,420,235 |
| 2022-06-03 | $13.79 | $13.99 | $13.68 | $13.76 | $13.75 | 1,461,555 |
| 2022-06-02 | $13.85 | $14.12 | $13.78 | $13.97 | $13.96 | 1,364,424 |
| 2022-06-01 | $13.60 | $13.93 | $13.27 | $13.86 | $13.85 | 1,694,584 |
| 2022-05-31 | $13.46 | $13.61 | $13.31 | $13.43 | $13.42 | 1,809,241 |
| 2022-05-27 | $13.46 | $13.68 | $13.43 | $13.62 | $13.62 | 1,295,016 |
| 2022-05-26 | $13.26 | $13.51 | $13.23 | $13.38 | $13.38 | 1,493,305 |
| 2022-05-25 | $12.42 | $13.29 | $12.42 | $13.15 | $13.15 | 1,967,188 |
| 2022-05-24 | $12.41 | $12.43 | $12.07 | $12.42 | $12.42 | 1,943,324 |
| 2022-05-23 | $12.59 | $12.64 | $12.28 | $12.50 | $12.50 | 1,830,496 |
| 2022-05-20 | $13.44 | $13.44 | $12.28 | $12.47 | $12.47 | 2,192,475 |
| 2022-05-19 | $13.34 | $13.65 | $13.19 | $13.26 | $13.26 | 1,890,030 |
| 2022-05-18 | $13.85 | $14.14 | $13.42 | $13.55 | $13.55 | 2,018,439 |
| 2022-05-17 | $13.61 | $14.11 | $13.58 | $13.94 | $13.94 | 2,043,256 |
| 2022-05-16 | $13.22 | $13.52 | $13.12 | $13.40 | $13.40 | 2,063,468 |
| 2022-05-13 | $12.81 | $13.34 | $12.58 | $13.28 | $13.28 | 2,593,519 |
| 2022-05-12 | $12.48 | $12.65 | $12.10 | $12.64 | $12.64 | 2,586,485 |
| 2022-05-11 | $12.98 | $13.29 | $12.38 | $12.54 | $12.54 | 1,527,344 |
| 2022-05-10 | $12.55 | $12.90 | $12.30 | $12.83 | $12.83 | 2,616,548 |
| 2022-05-09 | $13.33 | $13.44 | $12.26 | $12.33 | $12.33 | 2,164,239 |
| 2022-05-06 | $13.03 | $13.73 | $12.86 | $13.48 | $13.48 | 2,124,888 |
| 2022-05-05 | $13.26 | $13.88 | $12.86 | $13.10 | $13.10 | 2,173,400 |
| 2022-05-04 | $13.53 | $13.71 | $13.09 | $13.56 | $13.56 | 2,024,303 |
| 2022-05-03 | $13.94 | $13.97 | $13.37 | $13.58 | $13.58 | 1,390,715 |
| 2022-05-02 | $14.05 | $14.23 | $13.49 | $13.78 | $13.78 | 1,590,090 |
| 2022-04-29 | $14.55 | $14.75 | $13.97 | $14.02 | $14.02 | 1,279,443 |
| 2022-04-28 | $14.47 | $14.78 | $14.03 | $14.72 | $14.72 | 1,005,376 |
| 2022-04-27 | $14.09 | $14.53 | $14.01 | $14.29 | $14.29 | 1,437,790 |
| 2022-04-26 | $14.36 | $14.50 | $14.13 | $14.16 | $14.16 | 973,736 |
| 2022-04-25 | $14.14 | $14.51 | $13.97 | $14.46 | $14.46 | 1,303,716 |
| 2022-04-22 | $14.09 | $14.44 | $14.06 | $14.14 | $14.14 | 1,471,192 |
| 2022-04-21 | $14.49 | $14.69 | $14.06 | $14.09 | $14.09 | 1,337,000 |
| 2022-04-20 | $14.36 | $14.62 | $14.17 | $14.18 | $14.18 | 1,667,026 |
| 2022-04-19 | $13.82 | $14.28 | $13.82 | $14.12 | $14.12 | 2,116,438 |
| 2022-04-18 | $14.06 | $14.36 | $13.78 | $13.84 | $13.84 | 1,929,865 |
| 2022-04-14 | $13.96 | $14.31 | $13.92 | $14.12 | $14.12 | 2,477,035 |
| 2022-04-13 | $13.09 | $13.92 | $12.96 | $13.88 | $13.88 | 1,746,711 |
| 2022-04-12 | $12.82 | $13.14 | $12.75 | $13.00 | $13.00 | 1,402,344 |
| 2022-04-11 | $12.53 | $12.86 | $12.45 | $12.73 | $12.73 | 1,670,825 |
| 2022-04-08 | $12.76 | $12.85 | $12.49 | $12.50 | $12.50 | 961,301 |
| 2022-04-07 | $13.27 | $13.28 | $12.70 | $12.83 | $12.83 | 1,309,863 |
| 2022-04-06 | $13.71 | $13.82 | $13.29 | $13.34 | $13.34 | 1,021,328 |
| 2022-04-05 | $14.50 | $14.68 | $13.84 | $13.92 | $13.92 | 787,433 |
| 2022-04-04 | $14.33 | $14.49 | $13.95 | $14.46 | $14.46 | 1,199,399 |
| 2022-04-01 | $14.25 | $14.48 | $14.09 | $14.42 | $14.42 | 1,769,910 |
| 2022-03-31 | $14.27 | $14.44 | $14.08 | $14.08 | $14.08 | 1,432,751 |
| 2022-03-30 | $14.33 | $14.39 | $14.14 | $14.23 | $14.23 | 1,203,907 |
| 2022-03-29 | $14.20 | $14.47 | $14.08 | $14.36 | $14.35 | 1,709,772 |
| 2022-03-28 | $13.90 | $14.03 | $13.74 | $13.91 | $13.90 | 1,305,772 |
| 2022-03-25 | $13.80 | $14.00 | $13.73 | $13.85 | $13.84 | 893,329 |
| 2022-03-24 | $13.69 | $13.73 | $13.51 | $13.71 | $13.70 | 1,402,757 |
| 2022-03-23 | $13.90 | $13.98 | $13.63 | $13.63 | $13.62 | 1,159,643 |
| 2022-03-22 | $14.10 | $14.33 | $13.96 | $14.04 | $14.03 | 1,840,059 |
| 2022-03-21 | $14.35 | $14.45 | $13.88 | $13.94 | $13.93 | 1,705,163 |
| 2022-03-18 | $14.31 | $14.50 | $14.09 | $14.48 | $14.47 | 4,366,421 |
| 2022-03-17 | $13.81 | $14.21 | $13.74 | $14.18 | $14.17 | 1,956,141 |
| 2022-03-16 | $13.59 | $14.04 | $13.52 | $13.99 | $13.98 | 2,035,423 |
| 2022-03-15 | $13.51 | $13.75 | $13.21 | $13.45 | $13.44 | 1,976,800 |
| 2022-03-14 | $13.46 | $13.55 | $13.12 | $13.29 | $13.28 | 2,378,664 |
| 2022-03-11 | $13.59 | $13.92 | $13.25 | $13.29 | $13.28 | 1,617,309 |
| 2022-03-10 | $13.01 | $13.42 | $12.91 | $13.42 | $13.41 | 1,786,346 |
| 2022-03-09 | $13.18 | $13.53 | $13.15 | $13.30 | $13.29 | 1,671,311 |
| 2022-03-08 | $12.29 | $13.03 | $12.04 | $12.76 | $12.75 | 2,337,998 |
| 2022-03-07 | $13.29 | $13.29 | $12.18 | $12.21 | $12.20 | 2,049,651 |
| 2022-03-04 | $13.41 | $13.51 | $13.02 | $13.24 | $13.23 | 2,046,412 |
| 2022-03-03 | $13.99 | $14.07 | $13.51 | $13.63 | $13.62 | 2,891,216 |
| 2022-03-02 | $13.45 | $14.00 | $13.41 | $13.93 | $13.92 | 1,339,095 |
| 2022-03-01 | $13.93 | $14.00 | $13.30 | $13.41 | $13.40 | 1,702,271 |
| 2022-02-28 | $14.12 | $14.28 | $13.75 | $13.99 | $13.98 | 2,258,274 |
| 2022-02-25 | $14.43 | $14.60 | $14.10 | $14.37 | $14.36 | 1,536,999 |
| 2022-02-24 | $13.55 | $14.33 | $13.29 | $14.33 | $14.32 | 1,771,728 |
| 2022-02-23 | $14.72 | $14.73 | $14.00 | $14.03 | $14.02 | 1,231,152 |
| 2022-02-22 | $14.83 | $14.93 | $14.40 | $14.55 | $14.54 | 1,204,065 |
| 2022-02-18 | $15.16 | $15.45 | $14.84 | $14.86 | $14.85 | 1,607,916 |
| 2022-02-17 | $15.18 | $15.39 | $15.03 | $15.22 | $15.21 | 1,303,492 |
| 2022-02-16 | $15.02 | $15.35 | $15.00 | $15.34 | $15.33 | 1,805,676 |
| 2022-02-15 | $14.66 | $15.10 | $14.64 | $15.06 | $15.05 | 889,132 |
| 2022-02-14 | $14.59 | $14.78 | $14.32 | $14.45 | $14.44 | 837,661 |
| 2022-02-11 | $14.85 | $15.12 | $14.45 | $14.59 | $14.58 | 1,279,726 |
| 2022-02-10 | $14.77 | $15.25 | $14.70 | $14.82 | $14.81 | 1,318,679 |
| 2022-02-09 | $14.73 | $15.07 | $14.69 | $15.01 | $15.00 | 1,946,149 |
| 2022-02-08 | $14.30 | $14.70 | $14.26 | $14.60 | $14.59 | 1,738,394 |
| 2022-02-07 | $14.05 | $14.49 | $14.05 | $14.27 | $14.26 | 1,360,268 |
| 2022-02-04 | $13.61 | $14.17 | $13.54 | $14.03 | $14.02 | 1,379,854 |
| 2022-02-03 | $13.66 | $14.06 | $13.64 | $13.75 | $13.74 | 1,040,552 |
| 2022-02-02 | $14.12 | $14.19 | $13.71 | $13.85 | $13.84 | 1,425,865 |
| 2022-02-01 | $13.87 | $14.32 | $13.67 | $14.13 | $14.12 | 1,592,124 |
| 2022-01-31 | $13.25 | $13.85 | $13.11 | $13.85 | $13.84 | 1,643,441 |
| 2022-01-28 | $13.04 | $13.42 | $12.67 | $13.42 | $13.41 | 1,421,564 |
| 2022-01-27 | $13.83 | $14.01 | $12.98 | $13.11 | $13.10 | 1,415,927 |
| 2022-01-26 | $14.27 | $14.45 | $13.60 | $13.73 | $13.72 | 1,759,129 |
| 2022-01-25 | $13.79 | $14.15 | $13.48 | $14.03 | $14.02 | 1,284,435 |
| 2022-01-24 | $13.61 | $14.05 | $13.39 | $13.98 | $13.97 | 2,227,448 |
| 2022-01-21 | $13.95 | $14.14 | $13.75 | $13.91 | $13.90 | 1,489,811 |
| 2022-01-20 | $14.36 | $14.59 | $13.96 | $14.00 | $13.99 | 1,334,822 |
| 2022-01-19 | $14.56 | $14.66 | $14.32 | $14.38 | $14.37 | 1,388,082 |
| 2022-01-18 | $14.70 | $14.90 | $14.50 | $14.51 | $14.50 | 1,540,405 |
| 2022-01-14 | $14.76 | $14.79 | $14.45 | $14.73 | $14.72 | 1,501,507 |
| 2022-01-13 | $14.53 | $14.71 | $14.44 | $14.56 | $14.55 | 737,821 |
| 2022-01-12 | $14.72 | $14.81 | $14.41 | $14.41 | $14.40 | 863,137 |
| 2022-01-11 | $14.35 | $14.68 | $14.14 | $14.58 | $14.57 | 1,004,759 |
| 2022-01-10 | $14.56 | $14.56 | $14.18 | $14.29 | $14.28 | 1,219,314 |
| 2022-01-07 | $14.23 | $14.77 | $14.21 | $14.48 | $14.47 | 1,600,309 |
| 2022-01-06 | $14.05 | $14.22 | $13.92 | $14.10 | $14.09 | 1,340,098 |
| 2022-01-05 | $14.26 | $14.49 | $13.87 | $13.95 | $13.94 | 1,361,172 |
| 2022-01-04 | $14.28 | $14.50 | $14.18 | $14.19 | $14.18 | 1,099,630 |
| 2022-01-03 | $14.03 | $14.37 | $14.01 | $14.09 | $14.08 | 758,391 |
| 2021-12-31 | $13.90 | $14.07 | $13.82 | $13.93 | $13.92 | 817,994 |
| 2021-12-30 | $13.84 | $14.15 | $13.84 | $13.94 | $13.93 | 763,014 |
| 2021-12-29 | $13.92 | $14.00 | $13.72 | $13.92 | $13.90 | 852,361 |
| 2021-12-28 | $13.94 | $14.26 | $13.88 | $13.97 | $13.95 | 1,206,465 |
| 2021-12-27 | $13.86 | $14.11 | $13.79 | $14.07 | $14.05 | 1,160,007 |
| 2021-12-23 | $14.11 | $14.19 | $13.93 | $14.04 | $14.02 | 1,104,748 |
| 2021-12-22 | $13.74 | $14.06 | $13.70 | $13.96 | $13.94 | 1,722,588 |
| 2021-12-21 | $12.82 | $13.81 | $12.73 | $13.79 | $13.77 | 2,959,989 |
| 2021-12-20 | $12.51 | $12.69 | $12.10 | $12.62 | $12.60 | 2,394,590 |
| 2021-12-17 | $12.26 | $12.94 | $12.15 | $12.82 | $12.80 | 5,812,189 |
| 2021-12-16 | $12.64 | $12.76 | $12.37 | $12.41 | $12.39 | 2,010,123 |
| 2021-12-15 | $12.56 | $12.67 | $12.16 | $12.55 | $12.53 | 2,132,541 |
| 2021-12-14 | $12.71 | $13.09 | $12.55 | $12.61 | $12.59 | 1,507,969 |
| 2021-12-13 | $13.21 | $13.34 | $12.75 | $12.79 | $12.77 | 1,208,680 |
| 2021-12-10 | $13.64 | $13.67 | $13.24 | $13.40 | $13.38 | 1,409,769 |
| 2021-12-09 | $13.44 | $13.68 | $13.29 | $13.52 | $13.50 | 1,585,602 |
| 2021-12-08 | $13.25 | $13.73 | $13.05 | $13.56 | $13.54 | 2,697,985 |
| 2021-12-07 | $13.39 | $13.42 | $13.03 | $13.22 | $13.20 | 2,492,549 |
| 2021-12-06 | $12.75 | $13.55 | $12.65 | $13.16 | $13.14 | 2,724,203 |
| 2021-12-03 | $12.54 | $12.67 | $12.29 | $12.46 | $12.44 | 1,251,531 |
| 2021-12-02 | $12.11 | $12.86 | $11.92 | $12.62 | $12.60 | 1,299,130 |
| 2021-12-01 | $12.97 | $13.05 | $12.01 | $12.01 | $11.99 | 2,195,049 |
| 2021-11-30 | $12.66 | $12.74 | $12.49 | $12.59 | $12.57 | 1,779,002 |
| 2021-11-29 | $12.93 | $13.00 | $12.48 | $12.91 | $12.89 | 1,409,844 |
| 2021-11-26 | $12.85 | $13.05 | $12.09 | $12.75 | $12.73 | 1,302,983 |
| 2021-11-24 | $13.61 | $13.81 | $13.44 | $13.78 | $13.76 | 751,392 |
| 2021-11-23 | $13.50 | $13.78 | $13.32 | $13.69 | $13.67 | 1,951,743 |
| 2021-11-22 | $13.71 | $13.78 | $13.40 | $13.44 | $13.42 | 1,402,849 |
| 2021-11-19 | $13.39 | $13.76 | $13.16 | $13.69 | $13.67 | 1,752,367 |
| 2021-11-18 | $13.95 | $14.08 | $13.53 | $13.64 | $13.62 | 1,678,631 |
| 2021-11-17 | $13.93 | $14.00 | $13.58 | $13.89 | $13.87 | 1,549,262 |
| 2021-11-16 | $14.10 | $14.25 | $13.83 | $13.96 | $13.94 | 3,372,844 |
| 2021-11-15 | $14.35 | $14.44 | $14.22 | $14.31 | $14.29 | 895,429 |
| 2021-11-12 | $14.57 | $14.64 | $14.25 | $14.29 | $14.27 | 628,507 |
| 2021-11-11 | $14.83 | $14.92 | $14.39 | $14.49 | $14.47 | 606,573 |
| 2021-11-10 | $14.93 | $15.14 | $14.81 | $14.81 | $14.79 | 936,110 |
| 2021-11-09 | $15.08 | $15.23 | $14.94 | $15.11 | $15.09 | 1,117,615 |
| 2021-11-08 | $15.62 | $15.81 | $14.96 | $15.07 | $15.05 | 1,614,999 |
| 2021-11-05 | $15.35 | $16.22 | $15.18 | $15.52 | $15.50 | 1,308,608 |
| 2021-11-04 | $15.71 | $15.96 | $15.05 | $15.19 | $15.17 | 3,933,866 |
| 2021-11-03 | $15.17 | $15.98 | $15.14 | $15.91 | $15.89 | 3,203,447 |
| 2021-11-02 | $15.11 | $15.32 | $14.84 | $15.16 | $15.14 | 2,964,314 |
| 2021-11-01 | $14.48 | $15.06 | $14.34 | $15.01 | $14.99 | 2,336,789 |
| 2021-10-29 | $14.46 | $14.62 | $14.28 | $14.42 | $14.40 | 1,034,878 |
| 2021-10-28 | $14.31 | $14.49 | $14.07 | $14.47 | $14.45 | 1,165,354 |
| 2021-10-27 | $14.32 | $14.54 | $14.17 | $14.32 | $14.30 | 468,164 |
| 2021-10-26 | $14.68 | $14.73 | $14.37 | $14.37 | $14.35 | 470,510 |
| 2021-10-25 | $14.42 | $14.89 | $14.31 | $14.65 | $14.63 | 628,268 |
| 2021-10-22 | $14.68 | $14.91 | $14.43 | $14.44 | $14.42 | 978,193 |
| 2021-10-21 | $14.32 | $14.71 | $14.17 | $14.70 | $14.68 | 2,999,617 |
| 2021-10-20 | $14.69 | $14.69 | $14.22 | $14.36 | $14.34 | 5,696,900 |
| 2021-10-19 | $14.92 | $14.96 | $14.60 | $14.69 | $14.67 | 1,023,407 |
| 2021-10-18 | $14.77 | $15.12 | $14.67 | $14.92 | $14.90 | 1,396,073 |
| 2021-10-15 | $15.12 | $15.35 | $14.81 | $14.89 | $14.87 | 874,149 |
| 2021-10-14 | $14.77 | $14.90 | $14.57 | $14.79 | $14.77 | 575,030 |
| 2021-10-13 | $14.75 | $14.90 | $14.33 | $14.58 | $14.56 | 611,704 |
| 2021-10-12 | $14.79 | $14.93 | $14.68 | $14.86 | $14.84 | 411,155 |
| 2021-10-11 | $14.76 | $15.08 | $14.65 | $14.82 | $14.80 | 441,725 |
| 2021-10-08 | $14.86 | $15.05 | $14.75 | $14.82 | $14.80 | 427,092 |
| 2021-10-07 | $15.08 | $15.20 | $14.89 | $14.89 | $14.87 | 557,537 |
| 2021-10-06 | $14.59 | $14.89 | $14.32 | $14.85 | $14.83 | 872,557 |
| 2021-10-05 | $15.17 | $15.18 | $14.86 | $14.92 | $14.90 | 699,638 |
| 2021-10-04 | $15.47 | $15.55 | $15.01 | $15.15 | $15.13 | 861,098 |
| 2021-10-01 | $15.05 | $15.53 | $14.88 | $15.37 | $15.35 | 978,898 |
| 2021-09-30 | $15.15 | $15.15 | $14.74 | $14.86 | $14.84 | 1,218,421 |
| 2021-09-29 | $15.04 | $15.22 | $14.89 | $15.11 | $15.09 | 1,502,705 |
| 2021-09-28 | $15.03 | $15.33 | $14.86 | $14.92 | $14.89 | 733,071 |
| 2021-09-27 | $15.19 | $15.62 | $15.07 | $15.15 | $15.12 | 631,587 |
| 2021-09-24 | $14.91 | $15.14 | $14.72 | $15.03 | $15.00 | 873,375 |
| 2021-09-23 | $14.60 | $15.05 | $14.53 | $15.00 | $14.97 | 938,855 |
| 2021-09-22 | $14.60 | $14.73 | $14.24 | $14.45 | $14.42 | 2,842,531 |
| 2021-09-21 | $14.44 | $14.64 | $14.31 | $14.41 | $14.38 | 496,000 |
| 2021-09-20 | $13.93 | $14.29 | $13.70 | $14.24 | $14.21 | 818,277 |
| 2021-09-17 | $14.50 | $14.62 | $14.14 | $14.26 | $14.23 | 2,671,902 |
| 2021-09-16 | $14.38 | $14.45 | $14.24 | $14.36 | $14.33 | 770,871 |
| 2021-09-15 | $14.34 | $14.43 | $14.08 | $14.38 | $14.35 | 706,318 |
| 2021-09-14 | $14.61 | $14.61 | $14.24 | $14.35 | $14.32 | 611,113 |
| 2021-09-13 | $14.00 | $14.65 | $13.82 | $14.54 | $14.51 | 789,107 |
| 2021-09-10 | $14.12 | $14.23 | $13.75 | $13.76 | $13.73 | 749,016 |
| 2021-09-09 | $14.07 | $14.32 | $13.95 | $14.03 | $14.00 | 599,398 |
| 2021-09-08 | $14.24 | $14.46 | $14.02 | $14.20 | $14.17 | 801,537 |
| 2021-09-07 | $14.31 | $14.52 | $14.13 | $14.34 | $14.31 | 553,672 |
| 2021-09-03 | $14.79 | $14.79 | $14.25 | $14.40 | $14.37 | 635,273 |
| 2021-09-02 | $14.67 | $14.83 | $14.41 | $14.57 | $14.54 | 753,772 |
| 2021-09-01 | $14.56 | $14.64 | $14.33 | $14.57 | $14.54 | 539,225 |
| 2021-08-31 | $14.30 | $14.53 | $14.24 | $14.43 | $14.40 | 1,288,177 |
| 2021-08-30 | $14.77 | $14.77 | $14.28 | $14.40 | $14.37 | 653,057 |
| 2021-08-27 | $14.02 | $14.74 | $14.02 | $14.66 | $14.63 | 673,829 |
| 2021-08-26 | $14.14 | $14.40 | $13.93 | $14.01 | $13.98 | 896,666 |
| 2021-08-25 | $14.25 | $14.53 | $14.04 | $14.28 | $14.25 | 762,242 |
| 2021-08-24 | $14.11 | $14.32 | $14.09 | $14.29 | $14.26 | 488,652 |
| 2021-08-23 | $13.97 | $14.16 | $13.74 | $14.01 | $13.98 | 418,092 |
| 2021-08-20 | $13.39 | $13.85 | $13.19 | $13.78 | $13.75 | 904,253 |
| 2021-08-19 | $13.72 | $13.83 | $13.29 | $13.52 | $13.49 | 767,626 |
| 2021-08-18 | $13.86 | $14.11 | $13.67 | $13.92 | $13.89 | 716,010 |
| 2021-08-17 | $14.09 | $14.11 | $13.63 | $13.91 | $13.88 | 538,118 |
| 2021-08-16 | $14.40 | $14.56 | $14.14 | $14.26 | $14.23 | 885,105 |
| 2021-08-13 | $14.53 | $14.64 | $14.30 | $14.54 | $14.51 | 619,620 |
| 2021-08-12 | $14.70 | $14.79 | $14.39 | $14.54 | $14.51 | 873,990 |
| 2021-08-11 | $14.36 | $14.60 | $14.13 | $14.58 | $14.55 | 671,855 |
| 2021-08-10 | $13.98 | $14.43 | $13.83 | $14.27 | $14.24 | 455,995 |
| 2021-08-09 | $14.36 | $14.42 | $13.88 | $14.04 | $14.01 | 987,439 |
| 2021-08-06 | $14.68 | $14.91 | $14.26 | $14.57 | $14.54 | 713,429 |
| 2021-08-05 | $13.84 | $14.47 | $13.84 | $14.39 | $14.36 | 978,594 |
| 2021-08-04 | $13.89 | $14.09 | $13.59 | $13.68 | $13.65 | 805,521 |
| 2021-08-03 | $14.07 | $14.17 | $13.54 | $14.12 | $14.09 | 820,877 |
| 2021-08-02 | $14.44 | $14.89 | $13.98 | $14.03 | $14.00 | 529,374 |
| 2021-07-30 | $14.49 | $14.76 | $14.20 | $14.35 | $14.32 | 874,681 |
| 2021-07-29 | $14.59 | $14.83 | $14.50 | $14.59 | $14.56 | 550,045 |
| 2021-07-28 | $14.58 | $14.69 | $14.04 | $14.34 | $14.31 | 692,721 |
| 2021-07-27 | $14.36 | $14.64 | $14.18 | $14.41 | $14.38 | 896,680 |
| 2021-07-26 | $14.34 | $14.75 | $14.30 | $14.59 | $14.56 | 1,552,556 |
| 2021-07-23 | $14.68 | $14.74 | $14.17 | $14.39 | $14.36 | 937,420 |
| 2021-07-22 | $14.46 | $14.61 | $14.23 | $14.47 | $14.44 | 940,556 |
| 2021-07-21 | $14.29 | $14.87 | $14.20 | $14.62 | $14.59 | 1,163,935 |
| 2021-07-20 | $13.32 | $14.24 | $13.06 | $14.01 | $13.98 | 1,477,420 |
| 2021-07-19 | $13.56 | $13.82 | $13.01 | $13.27 | $13.24 | 1,516,884 |
| 2021-07-16 | $14.65 | $14.71 | $14.02 | $14.02 | $13.99 | 1,474,248 |
| 2021-07-15 | $14.31 | $14.70 | $14.28 | $14.45 | $14.42 | 1,658,717 |
| 2021-07-14 | $14.39 | $14.74 | $14.23 | $14.50 | $14.47 | 952,575 |
| 2021-07-13 | $14.36 | $14.45 | $14.15 | $14.29 | $14.26 | 1,220,241 |
| 2021-07-12 | $14.25 | $14.66 | $14.17 | $14.53 | $14.50 | 1,239,352 |
| 2021-07-09 | $14.13 | $14.40 | $13.97 | $14.39 | $14.36 | 1,005,265 |
| 2021-07-08 | $13.77 | $14.21 | $13.41 | $13.90 | $13.87 | 1,801,535 |
| 2021-07-07 | $14.36 | $14.52 | $13.96 | $14.07 | $14.04 | 1,084,457 |
| 2021-07-06 | $14.97 | $15.01 | $14.32 | $14.51 | $14.48 | 1,126,166 |
| 2021-07-02 | $15.18 | $15.29 | $15.04 | $15.08 | $15.05 | 772,117 |
| 2021-07-01 | $15.41 | $15.63 | $15.16 | $15.22 | $15.19 | 872,245 |
| 2021-06-30 | $15.01 | $15.53 | $14.97 | $15.23 | $15.20 | 1,184,434 |
| 2021-06-29 | $15.00 | $15.36 | $14.98 | $15.07 | $15.04 | 1,875,056 |
| 2021-06-28 | $15.41 | $15.54 | $14.60 | $15.05 | $15.01 | 1,377,540 |
| 2021-06-25 | $15.80 | $15.90 | $15.44 | $15.46 | $15.42 | 3,827,121 |
| 2021-06-24 | $15.61 | $15.73 | $15.27 | $15.69 | $15.65 | 899,775 |
| 2021-06-23 | $15.59 | $15.83 | $15.52 | $15.57 | $15.53 | 725,196 |
| 2021-06-22 | $15.57 | $15.68 | $15.30 | $15.54 | $15.50 | 561,124 |
| 2021-06-21 | $15.51 | $15.68 | $15.28 | $15.63 | $15.59 | 914,720 |
| 2021-06-18 | $15.38 | $15.46 | $15.01 | $15.32 | $15.28 | 2,026,608 |
| 2021-06-17 | $16.06 | $16.19 | $15.53 | $15.74 | $15.70 | 785,817 |
| 2021-06-16 | $16.03 | $16.17 | $15.86 | $16.01 | $15.97 | 876,080 |
| 2021-06-15 | $16.02 | $16.18 | $15.85 | $16.01 | $15.97 | 678,958 |
| 2021-06-14 | $16.25 | $16.43 | $15.82 | $16.05 | $16.01 | 826,555 |
| 2021-06-11 | $16.05 | $16.26 | $15.91 | $16.15 | $16.11 | 995,730 |
| 2021-06-10 | $16.32 | $16.33 | $15.87 | $16.05 | $16.01 | 737,114 |
| 2021-06-09 | $16.56 | $16.56 | $16.19 | $16.23 | $16.19 | 664,255 |
| 2021-06-08 | $16.13 | $16.66 | $15.94 | $16.44 | $16.39 | 953,929 |
| 2021-06-07 | $15.56 | $16.13 | $15.56 | $16.07 | $16.03 | 737,397 |
| 2021-06-04 | $15.50 | $15.59 | $15.35 | $15.47 | $15.43 | 410,607 |
| 2021-06-03 | $15.79 | $15.83 | $15.44 | $15.45 | $15.41 | 462,433 |
| 2021-06-02 | $15.95 | $15.97 | $15.75 | $15.86 | $15.82 | 895,312 |
| 2021-06-01 | $15.53 | $15.81 | $15.38 | $15.80 | $15.76 | 737,711 |
| 2021-05-28 | $15.63 | $15.63 | $15.16 | $15.37 | $15.33 | 808,785 |
| 2021-05-27 | $15.26 | $15.55 | $15.19 | $15.43 | $15.39 | 1,732,950 |
| 2021-05-26 | $14.81 | $15.36 | $14.68 | $15.35 | $15.31 | 543,862 |
| 2021-05-25 | $15.16 | $15.43 | $14.77 | $14.80 | $14.76 | 603,338 |
| 2021-05-24 | $14.88 | $15.09 | $14.61 | $15.01 | $14.97 | 444,183 |
| 2021-05-21 | $14.99 | $15.01 | $14.75 | $14.79 | $14.75 | 814,711 |
| 2021-05-20 | $14.95 | $14.95 | $14.48 | $14.81 | $14.77 | 636,639 |
| 2021-05-19 | $15.01 | $15.18 | $14.56 | $14.96 | $14.92 | 968,343 |
| 2021-05-18 | $15.35 | $15.67 | $15.18 | $15.26 | $15.22 | 893,140 |
| 2021-05-17 | $15.17 | $15.37 | $14.96 | $15.35 | $15.31 | 857,537 |
| 2021-05-14 | $14.99 | $15.54 | $14.91 | $15.29 | $15.25 | 909,248 |
| 2021-05-13 | $14.69 | $15.08 | $14.63 | $14.80 | $14.76 | 1,075,320 |
| 2021-05-12 | $14.96 | $15.20 | $14.45 | $14.57 | $14.53 | 1,018,911 |
| 2021-05-11 | $15.00 | $15.15 | $14.72 | $15.05 | $15.01 | 1,641,534 |
| 2021-05-10 | $16.19 | $16.41 | $15.37 | $15.38 | $15.34 | 1,470,765 |
| 2021-05-07 | $15.33 | $16.31 | $15.27 | $16.20 | $16.16 | 1,406,064 |
| 2021-05-06 | $15.72 | $16.24 | $15.36 | $15.40 | $15.36 | 1,946,665 |
| 2021-05-05 | $15.91 | $16.10 | $15.72 | $15.84 | $15.80 | 668,548 |
| 2021-05-04 | $16.38 | $16.44 | $15.89 | $15.91 | $15.87 | 1,677,246 |
| 2021-05-03 | $16.38 | $16.74 | $16.24 | $16.45 | $16.40 | 1,120,398 |
| 2021-04-30 | $16.21 | $16.26 | $15.95 | $16.14 | $16.10 | 1,167,908 |
| 2021-04-29 | $16.27 | $16.44 | $16.00 | $16.37 | $16.33 | 1,156,458 |
| 2021-04-28 | $16.06 | $16.34 | $15.93 | $16.02 | $15.98 | 1,004,492 |
| 2021-04-27 | $15.56 | $15.95 | $15.45 | $15.95 | $15.91 | 805,212 |
| 2021-04-26 | $15.89 | $16.23 | $15.59 | $15.62 | $15.58 | 955,682 |
| 2021-04-23 | $15.37 | $15.83 | $15.16 | $15.73 | $15.69 | 741,444 |
| 2021-04-22 | $15.62 | $15.82 | $15.35 | $15.35 | $15.31 | 1,150,977 |
| 2021-04-21 | $15.16 | $15.72 | $15.00 | $15.56 | $15.52 | 3,290,309 |
| 2021-04-20 | $15.39 | $15.44 | $14.84 | $15.22 | $15.18 | 1,383,126 |
| 2021-04-19 | $15.60 | $15.83 | $15.46 | $15.63 | $15.59 | 1,123,570 |
| 2021-04-16 | $15.94 | $16.02 | $15.74 | $15.75 | $15.71 | 739,834 |
| 2021-04-15 | $16.02 | $16.03 | $15.51 | $15.74 | $15.70 | 706,762 |
| 2021-04-14 | $15.86 | $16.50 | $15.77 | $15.78 | $15.74 | 1,127,164 |
| 2021-04-13 | $15.61 | $15.71 | $15.34 | $15.58 | $15.54 | 763,623 |
| 2021-04-12 | $15.43 | $15.74 | $15.34 | $15.72 | $15.68 | 1,117,045 |
| 2021-04-09 | $15.85 | $15.85 | $15.39 | $15.47 | $15.43 | 759,863 |
| 2021-04-08 | $15.88 | $16.05 | $15.59 | $15.83 | $15.79 | 2,091,887 |
| 2021-04-07 | $15.81 | $16.07 | $15.58 | $15.91 | $15.87 | 803,150 |
| 2021-04-06 | $15.83 | $16.06 | $15.63 | $15.76 | $15.72 | 831,382 |
| 2021-04-05 | $15.90 | $16.05 | $15.71 | $15.93 | $15.89 | 732,752 |
| 2021-04-01 | $15.63 | $15.83 | $15.42 | $15.70 | $15.66 | 981,745 |
| 2021-03-31 | $15.66 | $15.84 | $15.42 | $15.48 | $15.44 | 1,499,562 |
| 2021-03-30 | $15.63 | $16.01 | $15.62 | $15.75 | $15.71 | 616,171 |
| 2021-03-29 | $15.40 | $15.86 | $15.25 | $15.55 | $15.50 | 1,655,445 |
| 2021-03-26 | $15.67 | $15.69 | $15.23 | $15.47 | $15.42 | 1,147,260 |
| 2021-03-25 | $14.94 | $15.54 | $14.66 | $15.41 | $15.36 | 1,628,203 |
| 2021-03-24 | $15.41 | $15.89 | $15.07 | $15.08 | $15.03 | 1,302,811 |
| 2021-03-23 | $15.99 | $16.13 | $15.08 | $15.18 | $15.13 | 1,095,926 |
| 2021-03-22 | $16.72 | $16.72 | $16.03 | $16.23 | $16.18 | 752,047 |
| 2021-03-19 | $17.12 | $17.29 | $16.37 | $16.93 | $16.87 | 4,056,291 |
| 2021-03-18 | $17.36 | $17.51 | $16.84 | $17.07 | $17.01 | 1,837,468 |
| 2021-03-17 | $16.87 | $17.41 | $16.79 | $17.39 | $17.33 | 1,139,813 |
| 2021-03-16 | $17.12 | $17.12 | $16.75 | $16.83 | $16.77 | 1,192,082 |
| 2021-03-15 | $16.80 | $17.18 | $16.50 | $17.13 | $17.07 | 1,053,209 |
| 2021-03-12 | $16.75 | $17.05 | $16.45 | $16.86 | $16.80 | 821,822 |
| 2021-03-11 | $16.37 | $16.60 | $15.96 | $16.50 | $16.44 | 1,010,800 |
| 2021-03-10 | $15.82 | $16.44 | $15.72 | $16.30 | $16.25 | 892,009 |
| 2021-03-09 | $16.07 | $16.10 | $15.36 | $15.74 | $15.69 | 1,373,926 |
| 2021-03-08 | $15.79 | $16.17 | $15.58 | $15.97 | $15.92 | 1,487,333 |
| 2021-03-05 | $15.52 | $15.54 | $14.70 | $15.52 | $15.47 | 849,901 |
| 2021-03-04 | $15.84 | $15.90 | $14.62 | $15.24 | $15.19 | 1,543,945 |
| 2021-03-03 | $15.20 | $16.06 | $15.20 | $15.82 | $15.77 | 1,231,891 |
| 2021-03-02 | $15.39 | $15.48 | $14.91 | $15.19 | $15.14 | 1,034,041 |
| 2021-03-01 | $16.18 | $16.46 | $15.34 | $15.49 | $15.44 | 1,125,130 |
| 2021-02-26 | $15.34 | $15.84 | $14.84 | $15.70 | $15.65 | 1,177,452 |
| 2021-02-25 | $15.98 | $15.98 | $15.02 | $15.13 | $15.08 | 1,001,659 |
| 2021-02-24 | $15.89 | $16.17 | $15.69 | $15.86 | $15.81 | 1,185,352 |
| 2021-02-23 | $15.81 | $16.05 | $15.61 | $15.74 | $15.69 | 934,801 |
| 2021-02-22 | $15.41 | $15.96 | $15.31 | $15.77 | $15.72 | 1,183,324 |
| 2021-02-19 | $14.95 | $15.41 | $14.73 | $15.40 | $15.35 | 1,043,488 |
| 2021-02-18 | $14.51 | $14.99 | $14.50 | $14.89 | $14.84 | 790,737 |
| 2021-02-17 | $14.61 | $14.66 | $14.28 | $14.62 | $14.57 | 915,052 |
| 2021-02-16 | $14.29 | $14.79 | $14.29 | $14.77 | $14.72 | 736,301 |
| 2021-02-12 | $13.85 | $14.26 | $13.84 | $14.22 | $14.17 | 1,304,318 |
| 2021-02-11 | $14.00 | $14.24 | $13.84 | $14.09 | $14.04 | 924,522 |
| 2021-02-10 | $13.69 | $14.16 | $13.64 | $13.88 | $13.83 | 942,121 |
| 2021-02-09 | $14.29 | $14.30 | $13.60 | $13.64 | $13.59 | 727,507 |
| 2021-02-08 | $14.01 | $14.25 | $13.79 | $14.25 | $14.20 | 827,538 |
| 2021-02-05 | $14.14 | $14.22 | $13.73 | $13.94 | $13.89 | 553,120 |
| 2021-02-04 | $13.87 | $14.13 | $13.74 | $13.98 | $13.93 | 803,161 |
| 2021-02-03 | $13.61 | $13.86 | $13.45 | $13.83 | $13.78 | 1,159,576 |
| 2021-02-02 | $13.39 | $13.88 | $13.23 | $13.73 | $13.68 | 763,314 |
| 2021-02-01 | $13.03 | $13.26 | $12.80 | $13.22 | $13.18 | 1,133,027 |
| 2021-01-29 | $13.75 | $13.75 | $12.82 | $12.91 | $12.87 | 1,580,238 |
| 2021-01-28 | $13.63 | $14.15 | $13.46 | $13.84 | $13.79 | 1,586,929 |
| 2021-01-27 | $13.34 | $13.92 | $13.13 | $13.41 | $13.36 | 1,463,287 |
| 2021-01-26 | $14.20 | $14.22 | $13.77 | $13.85 | $13.80 | 1,033,148 |
| 2021-01-25 | $14.02 | $14.04 | $13.67 | $13.97 | $13.92 | 986,877 |
| 2021-01-22 | $13.99 | $14.32 | $13.82 | $14.28 | $14.23 | 670,995 |
| 2021-01-21 | $14.56 | $14.56 | $14.14 | $14.25 | $14.20 | 588,260 |
| 2021-01-20 | $14.42 | $14.77 | $14.24 | $14.56 | $14.51 | 519,722 |
| 2021-01-19 | $14.65 | $14.65 | $14.05 | $14.49 | $14.44 | 739,329 |
| 2021-01-15 | $14.51 | $14.63 | $13.95 | $14.54 | $14.49 | 770,413 |
| 2021-01-14 | $14.95 | $15.07 | $14.64 | $14.72 | $14.67 | 1,140,772 |
| 2021-01-13 | $14.31 | $14.83 | $14.31 | $14.63 | $14.58 | 962,253 |
| 2021-01-12 | $13.68 | $14.49 | $13.68 | $14.44 | $14.39 | 1,516,849 |
| 2021-01-11 | $13.54 | $13.76 | $13.04 | $13.68 | $13.63 | 1,797,485 |
| 2021-01-08 | $14.39 | $14.39 | $13.65 | $13.84 | $13.79 | 1,381,640 |
| 2021-01-07 | $14.54 | $14.57 | $14.00 | $14.38 | $14.33 | 1,041,912 |
| 2021-01-06 | $13.64 | $14.97 | $13.27 | $14.60 | $14.55 | 2,040,380 |
| 2021-01-05 | $13.46 | $13.79 | $13.16 | $13.17 | $13.13 | 3,215,312 |
| 2021-01-04 | $14.30 | $14.56 | $13.50 | $13.52 | $13.47 | 1,012,495 |
| 2020-12-31 | $14.12 | $14.48 | $14.00 | $14.15 | $14.10 | 990,247 |
| 2020-12-30 | $14.33 | $14.72 | $14.16 | $14.17 | $14.12 | 835,242 |
| 2020-12-29 | $14.53 | $14.65 | $14.29 | $14.35 | $14.29 | 790,451 |
| 2020-12-28 | $14.43 | $14.73 | $14.31 | $14.49 | $14.43 | 710,160 |
| 2020-12-24 | $14.28 | $14.38 | $14.02 | $14.33 | $14.27 | 286,616 |
| 2020-12-23 | $13.62 | $14.35 | $13.62 | $14.25 | $14.19 | 899,467 |
| 2020-12-22 | $13.80 | $13.84 | $13.27 | $13.52 | $13.46 | 1,020,061 |
| 2020-12-21 | $13.43 | $14.06 | $13.15 | $13.87 | $13.81 | 1,391,794 |
| 2020-12-18 | $13.99 | $14.09 | $13.47 | $13.75 | $13.69 | 3,166,604 |
| 2020-12-17 | $14.10 | $14.11 | $13.72 | $14.10 | $14.04 | 1,206,105 |
| 2020-12-16 | $14.00 | $14.17 | $13.76 | $14.11 | $14.05 | 1,446,485 |
| 2020-12-15 | $13.60 | $13.96 | $13.36 | $13.92 | $13.86 | 983,058 |
| 2020-12-14 | $13.69 | $13.69 | $13.10 | $13.36 | $13.31 | 1,592,758 |
| 2020-12-11 | $13.40 | $13.60 | $13.20 | $13.34 | $13.29 | 818,472 |
| 2020-12-10 | $13.39 | $13.66 | $13.19 | $13.54 | $13.48 | 993,354 |
| 2020-12-09 | $13.74 | $13.97 | $13.49 | $13.63 | $13.57 | 945,248 |
| 2020-12-08 | $13.27 | $13.73 | $13.27 | $13.56 | $13.50 | 1,672,675 |
| 2020-12-07 | $13.85 | $14.05 | $13.46 | $13.47 | $13.42 | 2,639,685 |
| 2020-12-04 | $13.40 | $14.16 | $13.38 | $14.07 | $14.01 | 2,515,499 |
| 2020-12-03 | $13.00 | $13.64 | $12.80 | $13.22 | $13.17 | 1,409,605 |
| 2020-12-02 | $12.80 | $13.02 | $12.59 | $12.81 | $12.76 | 901,989 |
| 2020-12-01 | $12.77 | $13.24 | $12.72 | $12.95 | $12.90 | 2,184,956 |
| 2020-11-30 | $12.52 | $12.77 | $12.20 | $12.33 | $12.28 | 2,245,921 |
| 2020-11-27 | $12.45 | $12.64 | $12.26 | $12.59 | $12.54 | 741,806 |
| 2020-11-25 | $12.81 | $13.04 | $12.27 | $12.50 | $12.45 | 1,659,547 |
| 2020-11-24 | $12.79 | $13.62 | $12.63 | $12.95 | $12.90 | 1,523,924 |
| 2020-11-23 | $11.80 | $12.71 | $11.80 | $12.47 | $12.42 | 1,083,465 |
| 2020-11-20 | $12.29 | $12.45 | $11.87 | $11.97 | $11.92 | 1,057,096 |
| 2020-11-19 | $12.16 | $12.54 | $11.97 | $12.38 | $12.33 | 1,295,953 |
| 2020-11-18 | $12.53 | $12.59 | $12.28 | $12.30 | $12.25 | 1,060,501 |
| 2020-11-17 | $12.01 | $12.58 | $11.89 | $12.49 | $12.44 | 1,197,498 |
| 2020-11-16 | $12.50 | $12.72 | $11.92 | $12.27 | $12.22 | 1,985,355 |
| 2020-11-13 | $10.91 | $11.76 | $10.91 | $11.71 | $11.66 | 1,285,249 |
| 2020-11-12 | $10.76 | $10.96 | $10.44 | $10.77 | $10.73 | 927,987 |
| 2020-11-11 | $11.74 | $11.74 | $10.79 | $11.03 | $10.99 | 1,428,973 |
| 2020-11-10 | $11.38 | $11.93 | $11.27 | $11.78 | $11.73 | 4,224,614 |
| 2020-11-09 | $9.55 | $11.72 | $9.55 | $11.45 | $11.40 | 4,247,987 |
| 2020-11-06 | $8.66 | $8.83 | $8.28 | $8.31 | $8.28 | 1,007,919 |
| 2020-11-05 | $8.44 | $8.82 | $8.31 | $8.59 | $8.55 | 1,489,628 |
| 2020-11-04 | $8.87 | $8.87 | $8.38 | $8.59 | $8.55 | 607,506 |
| 2020-11-03 | $8.68 | $9.02 | $8.68 | $8.95 | $8.91 | 1,002,817 |
| 2020-11-02 | $8.32 | $8.51 | $8.08 | $8.49 | $8.46 | 695,667 |
| 2020-10-30 | $8.43 | $8.63 | $8.05 | $8.18 | $8.15 | 1,116,048 |
| 2020-10-29 | $7.88 | $8.56 | $7.75 | $8.48 | $8.45 | 1,150,648 |
| 2020-10-28 | $8.00 | $8.13 | $7.76 | $7.93 | $7.90 | 1,083,793 |
| 2020-10-27 | $8.57 | $8.62 | $8.24 | $8.24 | $8.21 | 784,741 |
| 2020-10-26 | $8.83 | $8.95 | $8.41 | $8.59 | $8.55 | 887,241 |
| 2020-10-23 | $9.07 | $9.23 | $8.85 | $9.00 | $8.96 | 755,359 |
| 2020-10-22 | $8.79 | $9.04 | $8.76 | $8.98 | $8.94 | 864,511 |
| 2020-10-21 | $8.62 | $8.78 | $8.45 | $8.78 | $8.74 | 931,517 |
| 2020-10-20 | $8.45 | $8.73 | $8.35 | $8.59 | $8.55 | 700,542 |
| 2020-10-19 | $8.68 | $8.68 | $8.30 | $8.32 | $8.29 | 1,037,368 |
| 2020-10-16 | $8.60 | $8.67 | $8.35 | $8.60 | $8.56 | 1,343,160 |
| 2020-10-15 | $8.22 | $8.69 | $8.07 | $8.68 | $8.64 | 1,410,894 |
| 2020-10-14 | $8.34 | $8.50 | $8.26 | $8.33 | $8.30 | 1,060,952 |
| 2020-10-13 | $8.77 | $8.84 | $8.24 | $8.39 | $8.36 | 933,368 |
| 2020-10-12 | $8.98 | $8.98 | $8.68 | $8.91 | $8.87 | 869,910 |
| 2020-10-09 | $9.23 | $9.29 | $8.94 | $8.98 | $8.94 | 684,104 |
| 2020-10-08 | $9.14 | $9.16 | $8.89 | $9.15 | $9.11 | 1,096,317 |
| 2020-10-07 | $8.98 | $9.06 | $8.84 | $8.97 | $8.93 | 996,144 |
| 2020-10-06 | $9.04 | $9.23 | $8.76 | $8.88 | $8.84 | 901,468 |
| 2020-10-05 | $9.08 | $9.20 | $8.75 | $8.87 | $8.83 | 770,612 |
| 2020-10-02 | $8.50 | $9.07 | $8.32 | $9.03 | $8.99 | 919,292 |
| 2020-10-01 | $8.64 | $9.08 | $8.64 | $9.08 | $9.04 | 965,880 |
| 2020-09-30 | $8.71 | $9.12 | $8.54 | $8.66 | $8.62 | 941,815 |
| 2020-09-29 | $8.49 | $8.71 | $8.39 | $8.64 | $8.60 | 1,234,009 |
| 2020-09-28 | $8.70 | $9.05 | $8.61 | $8.96 | $8.91 | 1,296,105 |
| 2020-09-25 | $8.04 | $8.53 | $8.02 | $8.51 | $8.47 | 1,107,818 |
| 2020-09-24 | $8.15 | $8.32 | $7.97 | $8.13 | $8.09 | 897,332 |
| 2020-09-23 | $8.42 | $8.76 | $8.10 | $8.17 | $8.13 | 1,412,637 |
| 2020-09-22 | $8.55 | $8.67 | $8.33 | $8.40 | $8.36 | 1,290,935 |
| 2020-09-21 | $9.11 | $9.11 | $8.42 | $8.47 | $8.43 | 2,316,878 |
| 2020-09-18 | $10.18 | $10.18 | $9.45 | $9.46 | $9.41 | 3,408,684 |
| 2020-09-17 | $10.08 | $10.21 | $9.94 | $10.07 | $10.02 | 940,931 |
| 2020-09-16 | $10.24 | $10.48 | $9.86 | $10.32 | $10.27 | 1,254,166 |
| 2020-09-15 | $9.85 | $10.43 | $9.85 | $10.20 | $10.15 | 1,436,958 |
| 2020-09-14 | $9.18 | $9.84 | $9.09 | $9.79 | $9.74 | 1,427,297 |
| 2020-09-11 | $9.35 | $9.35 | $8.83 | $9.07 | $9.02 | 912,672 |
| 2020-09-10 | $9.48 | $9.70 | $9.26 | $9.29 | $9.24 | 862,367 |
| 2020-09-09 | $9.53 | $9.65 | $9.40 | $9.45 | $9.40 | 1,152,892 |
| 2020-09-08 | $9.91 | $9.91 | $9.39 | $9.44 | $9.39 | 1,496,947 |
| 2020-09-04 | $9.81 | $10.08 | $9.62 | $10.05 | $10.00 | 2,070,363 |
| 2020-09-03 | $9.76 | $10.06 | $9.58 | $9.66 | $9.61 | 1,134,649 |
| 2020-09-02 | $9.56 | $9.68 | $9.45 | $9.66 | $9.61 | 795,675 |
| 2020-09-01 | $9.39 | $9.68 | $9.24 | $9.60 | $9.55 | 613,690 |
| 2020-08-31 | $9.79 | $9.79 | $9.32 | $9.44 | $9.39 | 1,261,970 |
| 2020-08-28 | $9.80 | $9.87 | $9.58 | $9.87 | $9.82 | 553,440 |
| 2020-08-27 | $9.40 | $9.76 | $9.40 | $9.66 | $9.61 | 1,056,656 |
| 2020-08-26 | $9.45 | $9.54 | $9.28 | $9.37 | $9.32 | 1,399,833 |
| 2020-08-25 | $9.39 | $9.53 | $9.13 | $9.41 | $9.36 | 823,125 |
| 2020-08-24 | $8.86 | $9.31 | $8.61 | $9.29 | $9.24 | 978,905 |
| 2020-08-21 | $9.14 | $9.26 | $8.69 | $8.78 | $8.73 | 1,327,360 |
| 2020-08-20 | $8.89 | $9.30 | $8.84 | $9.18 | $9.13 | 847,526 |
| 2020-08-19 | $9.04 | $9.25 | $8.87 | $8.98 | $8.93 | 1,067,515 |
| 2020-08-18 | $9.22 | $9.34 | $9.07 | $9.11 | $9.06 | 932,307 |
| 2020-08-17 | $9.63 | $9.63 | $9.20 | $9.27 | $9.22 | 1,018,363 |
| 2020-08-14 | $9.56 | $9.88 | $9.41 | $9.67 | $9.62 | 1,146,729 |
| 2020-08-13 | $10.00 | $10.37 | $9.52 | $9.59 | $9.54 | 1,732,514 |
| 2020-08-12 | $10.21 | $10.50 | $9.99 | $10.08 | $10.03 | 2,125,641 |
| 2020-08-11 | $10.27 | $10.54 | $9.97 | $10.06 | $10.01 | 2,559,309 |
| 2020-08-10 | $9.48 | $10.04 | $9.41 | $9.98 | $9.93 | 2,065,419 |
| 2020-08-07 | $8.37 | $9.40 | $8.37 | $9.38 | $9.33 | 1,787,211 |
| 2020-08-06 | $8.40 | $8.67 | $8.32 | $8.55 | $8.51 | 1,256,390 |
| 2020-08-05 | $8.51 | $8.61 | $8.25 | $8.44 | $8.40 | 1,042,408 |
| 2020-08-04 | $7.81 | $8.43 | $7.81 | $8.38 | $8.34 | 1,375,402 |
| 2020-08-03 | $7.96 | $7.96 | $7.68 | $7.87 | $7.83 | 974,633 |
| 2020-07-31 | $8.15 | $8.22 | $7.81 | $8.01 | $7.97 | 1,168,882 |
| 2020-07-30 | $8.05 | $8.24 | $7.98 | $8.21 | $8.17 | 956,679 |
| 2020-07-29 | $8.08 | $8.34 | $7.89 | $8.34 | $8.30 | 1,251,297 |
| 2020-07-28 | $7.68 | $8.16 | $7.68 | $8.04 | $8.00 | 1,785,886 |
| 2020-07-27 | $8.00 | $8.00 | $7.67 | $7.77 | $7.73 | 952,432 |
| 2020-07-24 | $8.40 | $8.46 | $7.93 | $8.06 | $8.02 | 1,614,273 |
| 2020-07-23 | $8.18 | $8.33 | $8.09 | $8.29 | $8.25 | 1,656,588 |
| 2020-07-22 | $8.24 | $8.45 | $8.15 | $8.30 | $8.26 | 1,446,476 |
| 2020-07-21 | $8.16 | $8.52 | $8.12 | $8.36 | $8.32 | 1,964,711 |
| 2020-07-20 | $8.19 | $8.33 | $7.94 | $8.03 | $7.99 | 1,338,591 |
| 2020-07-17 | $8.65 | $8.73 | $8.25 | $8.25 | $8.21 | 1,224,862 |
| 2020-07-16 | $8.76 | $8.89 | $8.52 | $8.65 | $8.60 | 1,660,888 |
| 2020-07-15 | $8.58 | $8.95 | $8.47 | $8.87 | $8.82 | 2,527,089 |
| 2020-07-14 | $8.50 | $8.65 | $8.22 | $8.28 | $8.24 | 1,347,646 |
| 2020-07-13 | $8.68 | $8.85 | $8.32 | $8.48 | $8.44 | 2,445,990 |
| 2020-07-10 | $8.41 | $8.62 | $8.36 | $8.58 | $8.54 | 1,608,523 |
| 2020-07-09 | $8.60 | $8.60 | $8.15 | $8.46 | $8.42 | 1,871,361 |
| 2020-07-08 | $8.41 | $8.74 | $8.25 | $8.66 | $8.61 | 2,121,839 |
| 2020-07-07 | $9.01 | $9.02 | $8.41 | $8.47 | $8.43 | 2,930,199 |
| 2020-07-06 | $9.63 | $9.65 | $8.95 | $9.19 | $9.14 | 1,126,129 |
| 2020-07-02 | $9.82 | $10.03 | $9.24 | $9.28 | $9.23 | 1,473,634 |
| 2020-07-01 | $9.53 | $10.20 | $9.43 | $9.47 | $9.42 | 2,264,178 |
| 2020-06-30 | $9.33 | $9.83 | $9.17 | $9.44 | $9.39 | 1,886,354 |
| 2020-06-29 | $8.94 | $9.62 | $8.75 | $9.44 | $9.39 | 2,149,635 |
| 2020-06-26 | $8.99 | $9.08 | $8.60 | $8.79 | $8.73 | 3,620,794 |
| 2020-06-25 | $8.92 | $9.19 | $8.70 | $9.05 | $8.99 | 1,949,411 |
| 2020-06-24 | $9.27 | $9.49 | $8.61 | $9.15 | $9.09 | 3,730,328 |
| 2020-06-23 | $9.63 | $9.82 | $9.42 | $9.57 | $9.51 | 4,729,042 |
| 2020-06-22 | $9.59 | $9.61 | $9.12 | $9.47 | $9.41 | 3,216,315 |
| 2020-06-19 | $10.55 | $10.61 | $9.55 | $9.67 | $9.61 | 6,845,584 |
| 2020-06-18 | $10.27 | $10.63 | $10.12 | $10.34 | $10.28 | 2,591,757 |
| 2020-06-17 | $11.11 | $11.18 | $10.42 | $10.49 | $10.42 | 2,983,169 |
| 2020-06-16 | $11.48 | $11.56 | $10.69 | $11.11 | $11.04 | 2,271,103 |
| 2020-06-15 | $10.36 | $10.85 | $10.10 | $10.65 | $10.58 | 2,485,175 |
| 2020-06-12 | $11.00 | $11.11 | $10.42 | $11.11 | $11.04 | 3,273,744 |
| 2020-06-11 | $10.65 | $11.28 | $10.22 | $10.26 | $10.20 | 2,999,980 |
| 2020-06-10 | $12.90 | $12.93 | $11.65 | $11.68 | $11.61 | 3,058,484 |
| 2020-06-09 | $14.36 | $14.44 | $13.05 | $13.22 | $13.14 | 6,113,747 |
| 2020-06-08 | $13.50 | $15.09 | $13.50 | $14.97 | $14.88 | 4,836,312 |
| 2020-06-05 | $13.23 | $14.54 | $12.87 | $12.95 | $12.87 | 5,355,700 |
| 2020-06-04 | $11.50 | $12.90 | $11.36 | $12.36 | $12.28 | 5,021,274 |
| 2020-06-03 | $10.75 | $11.53 | $10.72 | $11.49 | $11.42 | 2,206,997 |
| 2020-06-02 | $10.63 | $10.75 | $10.43 | $10.48 | $10.41 | 1,870,243 |
| 2020-06-01 | $10.32 | $10.95 | $10.12 | $10.40 | $10.33 | 2,132,429 |
| 2020-05-29 | $10.33 | $10.65 | $10.11 | $10.31 | $10.25 | 2,519,538 |
| 2020-05-28 | $11.28 | $11.28 | $10.54 | $10.63 | $10.56 | 1,725,741 |
| 2020-05-27 | $11.13 | $11.43 | $10.77 | $11.13 | $11.06 | 3,207,039 |
| 2020-05-26 | $11.10 | $11.13 | $10.58 | $10.63 | $10.56 | 2,158,822 |
| 2020-05-22 | $10.12 | $10.31 | $9.78 | $10.16 | $10.10 | 1,505,371 |
| 2020-05-21 | $9.81 | $10.28 | $9.74 | $10.14 | $10.08 | 2,509,870 |
| 2020-05-20 | $10.00 | $10.16 | $9.59 | $9.90 | $9.84 | 3,082,335 |
| 2020-05-19 | $9.60 | $10.51 | $9.37 | $9.84 | $9.78 | 3,518,531 |
| 2020-05-18 | $9.11 | $9.78 | $9.06 | $9.72 | $9.66 | 3,019,615 |
| 2020-05-15 | $8.06 | $8.50 | $7.86 | $8.46 | $8.41 | 2,220,493 |
| 2020-05-14 | $7.31 | $8.16 | $7.25 | $8.08 | $8.03 | 2,557,228 |
| 2020-05-13 | $7.90 | $7.90 | $7.22 | $7.58 | $7.53 | 2,846,062 |
| 2020-05-12 | $8.75 | $8.84 | $7.94 | $7.98 | $7.93 | 3,380,887 |
| 2020-05-11 | $8.90 | $9.06 | $8.48 | $8.75 | $8.70 | 2,927,973 |
| 2020-05-08 | $8.58 | $9.12 | $8.46 | $9.09 | $9.03 | 3,020,554 |
| 2020-05-07 | $7.85 | $8.48 | $7.85 | $8.37 | $8.32 | 2,723,290 |
| 2020-05-06 | $8.19 | $8.39 | $7.69 | $7.73 | $7.68 | 2,319,157 |
| 2020-05-05 | $8.89 | $8.89 | $8.15 | $8.19 | $8.14 | 2,345,557 |
| 2020-05-04 | $8.27 | $8.79 | $8.11 | $8.56 | $8.51 | 2,399,290 |
| 2020-05-01 | $8.91 | $9.13 | $8.48 | $8.64 | $8.59 | 1,952,243 |
| 2020-04-30 | $9.57 | $9.75 | $9.03 | $9.29 | $9.23 | 2,416,464 |
| 2020-04-29 | $9.52 | $10.29 | $9.46 | $9.91 | $9.85 | 2,623,493 |
| 2020-04-28 | $8.99 | $9.20 | $8.55 | $9.04 | $8.98 | 2,646,853 |
| 2020-04-27 | $8.12 | $8.66 | $8.01 | $8.58 | $8.53 | 2,386,397 |
| 2020-04-24 | $7.83 | $8.13 | $7.65 | $8.04 | $7.99 | 2,189,846 |
| 2020-04-23 | $7.89 | $8.27 | $7.77 | $7.78 | $7.73 | 1,861,528 |
| 2020-04-22 | $8.09 | $8.22 | $7.72 | $7.85 | $7.80 | 1,816,997 |
| 2020-04-21 | $7.37 | $7.91 | $7.29 | $7.84 | $7.79 | 2,280,135 |
| 2020-04-20 | $7.94 | $7.98 | $7.56 | $7.74 | $7.69 | 4,662,655 |
| 2020-04-17 | $7.89 | $8.39 | $7.68 | $8.24 | $8.19 | 4,465,899 |
| 2020-04-16 | $7.69 | $7.82 | $7.39 | $7.49 | $7.44 | 2,155,040 |
| 2020-04-15 | $7.49 | $7.94 | $7.32 | $7.77 | $7.72 | 4,855,774 |
| 2020-04-14 | $8.38 | $8.67 | $7.82 | $8.00 | $7.95 | 3,844,495 |
| 2020-04-13 | $8.74 | $8.84 | $8.10 | $8.12 | $8.07 | 1,764,416 |
| 2020-04-09 | $8.37 | $9.40 | $7.98 | $8.77 | $8.71 | 3,477,114 |
| 2020-04-08 | $8.12 | $8.22 | $7.61 | $7.98 | $7.93 | 3,153,320 |
| 2020-04-07 | $7.99 | $8.50 | $7.66 | $7.91 | $7.86 | 5,051,099 |
| 2020-04-06 | $7.26 | $7.89 | $6.96 | $7.33 | $7.28 | 4,465,101 |
| 2020-04-03 | $7.00 | $7.18 | $6.61 | $6.76 | $6.72 | 2,236,434 |
| 2020-04-02 | $7.43 | $7.56 | $6.75 | $7.11 | $7.07 | 2,220,745 |
| 2020-04-01 | $7.12 | $7.51 | $7.06 | $7.50 | $7.45 | 1,695,651 |
| 2020-03-31 | $7.92 | $8.11 | $7.13 | $7.72 | $7.67 | 2,764,923 |
| 2020-03-30 | $8.01 | $8.10 | $7.15 | $8.02 | $7.97 | 2,392,918 |
| 2020-03-27 | $8.00 | $8.57 | $7.60 | $7.94 | $7.88 | 3,250,516 |
| 2020-03-26 | $8.15 | $8.94 | $8.10 | $8.51 | $8.45 | 2,895,527 |
| 2020-03-25 | $6.25 | $8.34 | $6.19 | $8.06 | $8.00 | 4,316,427 |
| 2020-03-24 | $5.05 | $6.11 | $4.93 | $6.07 | $6.02 | 7,286,544 |
| 2020-03-23 | $4.65 | $4.87 | $4.37 | $4.68 | $4.64 | 4,868,776 |
| 2020-03-20 | $4.79 | $5.33 | $4.45 | $4.66 | $4.62 | 9,154,104 |
| 2020-03-19 | $4.26 | $5.08 | $3.88 | $4.67 | $4.63 | 4,100,322 |
| 2020-03-18 | $5.24 | $5.27 | $4.00 | $4.28 | $4.25 | 3,452,339 |
| 2020-03-17 | $6.51 | $6.57 | $5.40 | $5.59 | $5.55 | 3,220,952 |
| 2020-03-16 | $7.25 | $7.25 | $6.30 | $6.44 | $6.39 | 3,398,742 |
| 2020-03-13 | $7.71 | $8.39 | $6.60 | $8.39 | $8.33 | 3,996,555 |
| 2020-03-12 | $8.69 | $8.73 | $7.10 | $7.26 | $7.21 | 4,574,939 |
| 2020-03-11 | $9.57 | $10.08 | $9.35 | $9.42 | $9.35 | 4,066,424 |
| 2020-03-10 | $10.78 | $10.81 | $9.96 | $10.53 | $10.45 | 4,654,452 |
| 2020-03-09 | $11.31 | $11.38 | $10.23 | $10.24 | $10.16 | 3,157,394 |
| 2020-03-06 | $11.58 | $12.69 | $11.54 | $12.17 | $12.08 | 3,232,459 |
| 2020-03-05 | $12.88 | $12.88 | $11.91 | $12.14 | $12.05 | 3,372,329 |
| 2020-03-04 | $13.17 | $13.34 | $12.96 | $13.24 | $13.14 | 2,341,184 |
| 2020-03-03 | $13.62 | $13.93 | $12.90 | $13.00 | $12.90 | 3,239,646 |
| 2020-03-02 | $13.28 | $13.67 | $12.71 | $13.66 | $13.56 | 2,966,972 |
| 2020-02-28 | $13.35 | $13.81 | $13.02 | $13.21 | $13.11 | 6,175,989 |
| 2020-02-27 | $13.86 | $14.73 | $13.52 | $13.75 | $13.65 | 4,954,165 |
| 2020-02-26 | $14.90 | $14.94 | $14.12 | $14.13 | $14.02 | 3,840,583 |
| 2020-02-25 | $15.60 | $15.67 | $14.60 | $14.66 | $14.55 | 3,367,381 |
| 2020-02-24 | $15.63 | $15.71 | $15.46 | $15.60 | $15.48 | 2,985,716 |
| 2020-02-21 | $16.08 | $16.14 | $15.98 | $16.07 | $15.95 | 1,603,146 |
| 2020-02-20 | $15.98 | $16.26 | $15.95 | $16.09 | $15.97 | 1,572,667 |
| 2020-02-19 | $16.15 | $16.26 | $15.91 | $16.00 | $15.88 | 1,570,544 |
| 2020-02-18 | $16.31 | $16.36 | $16.07 | $16.15 | $16.03 | 904,089 |
| 2020-02-14 | $16.38 | $16.38 | $16.25 | $16.36 | $16.24 | 508,514 |
| 2020-02-13 | $16.48 | $16.51 | $16.28 | $16.33 | $16.21 | 723,206 |
| 2020-02-12 | $16.30 | $16.58 | $16.27 | $16.57 | $16.45 | 1,393,661 |
| 2020-02-11 | $16.24 | $16.31 | $16.15 | $16.19 | $16.07 | 920,642 |
| 2020-02-10 | $16.08 | $16.16 | $15.99 | $16.13 | $16.01 | 666,604 |
| 2020-02-07 | $16.14 | $16.20 | $16.03 | $16.07 | $15.95 | 743,247 |
| 2020-02-06 | $16.30 | $16.39 | $16.15 | $16.24 | $16.12 | 1,002,055 |
| 2020-02-05 | $16.13 | $16.31 | $16.07 | $16.22 | $16.10 | 1,615,827 |
| 2020-02-04 | $15.76 | $16.15 | $15.76 | $16.01 | $15.89 | 1,361,843 |
| 2020-02-03 | $15.62 | $15.84 | $15.56 | $15.62 | $15.50 | 1,669,366 |
| 2020-01-31 | $15.81 | $15.86 | $15.55 | $15.56 | $15.44 | 2,892,346 |
| 2020-01-30 | $15.99 | $16.06 | $15.76 | $15.87 | $15.75 | 1,594,712 |
| 2020-01-29 | $16.08 | $16.24 | $16.07 | $16.12 | $16.00 | 1,417,171 |
| 2020-01-28 | $16.04 | $16.20 | $16.02 | $16.04 | $15.92 | 915,336 |
| 2020-01-27 | $16.00 | $16.13 | $15.94 | $15.98 | $15.86 | 1,641,653 |
| 2020-01-24 | $16.60 | $16.60 | $16.09 | $16.24 | $16.12 | 1,957,632 |
| 2020-01-23 | $16.80 | $16.80 | $16.48 | $16.59 | $16.47 | 1,377,738 |
| 2020-01-22 | $16.78 | $17.00 | $16.76 | $16.83 | $16.70 | 1,957,635 |
| 2020-01-21 | $16.91 | $16.95 | $16.63 | $16.76 | $16.63 | 1,080,394 |
| 2020-01-17 | $16.94 | $16.99 | $16.83 | $16.98 | $16.85 | 1,438,121 |
| 2020-01-16 | $16.87 | $16.95 | $16.77 | $16.91 | $16.78 | 1,335,631 |
| 2020-01-15 | $16.60 | $16.80 | $16.57 | $16.72 | $16.59 | 2,109,981 |
| 2020-01-14 | $16.65 | $16.79 | $16.56 | $16.61 | $16.49 | 1,461,241 |
| 2020-01-13 | $16.60 | $16.73 | $16.52 | $16.66 | $16.53 | 1,561,265 |
| 2020-01-10 | $16.59 | $16.68 | $16.54 | $16.62 | $16.50 | 1,519,783 |
| 2020-01-09 | $16.85 | $16.90 | $16.55 | $16.57 | $16.45 | 1,897,226 |
| 2020-01-08 | $16.85 | $16.93 | $16.72 | $16.83 | $16.70 | 2,113,526 |
| 2020-01-07 | $17.14 | $17.31 | $16.82 | $16.83 | $16.70 | 2,289,200 |
| 2020-01-06 | $17.33 | $17.34 | $17.07 | $17.08 | $16.95 | 1,464,234 |
| 2020-01-03 | $17.30 | $17.57 | $17.30 | $17.46 | $17.33 | 643,410 |
| 2020-01-02 | $17.85 | $17.85 | $17.46 | $17.56 | $17.43 | 952,659 |
| 2019-12-31 | $17.73 | $17.84 | $17.71 | $17.72 | $17.59 | 1,052,192 |
| 2019-12-30 | $17.85 | $17.92 | $17.75 | $17.77 | $17.64 | 801,526 |
| 2019-12-27 | $18.11 | $18.17 | $18.00 | $18.14 | $17.68 | 806,108 |
| 2019-12-26 | $18.05 | $18.11 | $17.94 | $18.05 | $17.59 | 645,064 |
| 2019-12-24 | $18.07 | $18.13 | $17.99 | $18.05 | $17.59 | 416,116 |
| 2019-12-23 | $18.04 | $18.13 | $17.93 | $18.05 | $17.59 | 1,643,062 |
| 2019-12-20 | $18.09 | $18.11 | $17.93 | $18.07 | $17.61 | 2,816,165 |
| 2019-12-19 | $17.86 | $18.04 | $17.77 | $18.04 | $17.58 | 1,183,980 |
| 2019-12-18 | $17.60 | $17.90 | $17.47 | $17.84 | $17.38 | 1,410,286 |
| 2019-12-17 | $17.58 | $17.60 | $17.38 | $17.55 | $17.10 | 1,318,581 |
| 2019-12-16 | $17.40 | $17.57 | $17.34 | $17.52 | $17.07 | 1,128,636 |
| 2019-12-13 | $17.30 | $17.44 | $17.19 | $17.28 | $16.84 | 1,252,222 |
| 2019-12-12 | $17.16 | $17.48 | $17.00 | $17.32 | $16.88 | 1,529,111 |
| 2019-12-11 | $17.25 | $17.31 | $17.11 | $17.20 | $16.76 | 983,527 |
| 2019-12-10 | $17.20 | $17.27 | $17.08 | $17.22 | $16.78 | 951,088 |
| 2019-12-09 | $17.13 | $17.27 | $17.10 | $17.21 | $16.77 | 1,029,394 |
| 2019-12-06 | $17.05 | $17.29 | $17.05 | $17.11 | $16.67 | 1,299,359 |
| 2019-12-05 | $16.89 | $16.94 | $16.76 | $16.86 | $16.43 | 648,708 |
| 2019-12-04 | $16.91 | $17.05 | $16.80 | $16.82 | $16.39 | 734,792 |
| 2019-12-03 | $16.84 | $16.96 | $16.68 | $16.92 | $16.49 | 709,562 |
| 2019-12-02 | $17.15 | $17.15 | $16.90 | $16.94 | $16.51 | 1,083,929 |
| 2019-11-29 | $17.22 | $17.34 | $17.08 | $17.09 | $16.65 | 833,125 |
| 2019-11-27 | $16.99 | $17.28 | $16.87 | $17.23 | $16.79 | 1,084,799 |
| 2019-11-26 | $16.79 | $16.97 | $16.72 | $16.92 | $16.49 | 1,004,992 |
| 2019-11-25 | $16.46 | $16.82 | $16.42 | $16.77 | $16.34 | 817,300 |
| 2019-11-22 | $16.40 | $16.55 | $16.33 | $16.42 | $16.00 | 825,305 |
| 2019-11-21 | $16.37 | $16.41 | $16.08 | $16.33 | $15.91 | 1,082,930 |
| 2019-11-20 | $16.67 | $16.72 | $16.20 | $16.41 | $15.99 | 2,474,914 |
| 2019-11-19 | $16.79 | $16.86 | $16.73 | $16.75 | $16.32 | 1,511,484 |
| 2019-11-18 | $16.66 | $16.86 | $16.60 | $16.78 | $16.35 | 674,603 |
| 2019-11-15 | $16.77 | $16.86 | $16.65 | $16.74 | $16.31 | 1,066,932 |
| 2019-11-14 | $16.32 | $16.71 | $16.32 | $16.69 | $16.26 | 1,316,778 |
| 2019-11-13 | $16.54 | $16.60 | $16.26 | $16.42 | $16.00 | 1,310,980 |
| 2019-11-12 | $16.89 | $16.95 | $16.60 | $16.63 | $16.20 | 923,657 |
| 2019-11-11 | $16.84 | $16.97 | $16.73 | $16.90 | $16.47 | 1,214,962 |
| 2019-11-08 | $17.06 | $17.13 | $16.78 | $16.93 | $16.50 | 764,688 |
| 2019-11-07 | $17.34 | $17.49 | $16.95 | $17.05 | $16.61 | 1,043,873 |
| 2019-11-06 | $17.55 | $17.72 | $17.26 | $17.27 | $16.83 | 1,655,736 |
| 2019-11-05 | $17.33 | $17.56 | $17.29 | $17.54 | $17.09 | 1,351,199 |
| 2019-11-04 | $17.07 | $17.33 | $16.99 | $17.30 | $16.86 | 795,611 |
| 2019-11-01 | $16.47 | $16.99 | $16.47 | $16.97 | $16.54 | 1,105,088 |
| 2019-10-31 | $16.53 | $16.57 | $16.29 | $16.41 | $15.99 | 1,331,930 |
| 2019-10-30 | $16.57 | $16.63 | $16.44 | $16.55 | $16.13 | 1,036,513 |
| 2019-10-29 | $16.58 | $16.68 | $16.53 | $16.61 | $16.18 | 700,644 |
| 2019-10-28 | $16.63 | $16.73 | $16.56 | $16.62 | $16.19 | 772,806 |
| 2019-10-25 | $16.71 | $16.74 | $16.53 | $16.60 | $16.17 | 843,694 |
| 2019-10-24 | $16.95 | $16.95 | $16.70 | $16.81 | $16.38 | 575,930 |
| 2019-10-23 | $16.93 | $16.96 | $16.78 | $16.88 | $16.45 | 889,836 |
| 2019-10-22 | $16.69 | $16.85 | $16.48 | $16.85 | $16.42 | 1,369,548 |
| 2019-10-21 | $16.70 | $16.88 | $16.61 | $16.71 | $16.28 | 1,442,618 |
| 2019-10-18 | $16.54 | $16.65 | $16.39 | $16.59 | $16.17 | 1,302,816 |
| 2019-10-17 | $16.69 | $16.76 | $16.52 | $16.63 | $16.20 | 811,219 |
| 2019-10-16 | $16.69 | $16.85 | $16.52 | $16.64 | $16.21 | 564,680 |
| 2019-10-15 | $16.53 | $16.80 | $16.43 | $16.74 | $16.31 | 735,794 |
| 2019-10-14 | $16.69 | $16.70 | $16.33 | $16.53 | $16.11 | 941,344 |
| 2019-10-11 | $16.70 | $16.97 | $16.70 | $16.75 | $16.32 | 1,146,929 |
| 2019-10-10 | $16.54 | $16.67 | $16.48 | $16.56 | $16.14 | 940,086 |
| 2019-10-09 | $16.58 | $16.61 | $16.43 | $16.47 | $16.05 | 750,680 |
| 2019-10-08 | $16.57 | $16.68 | $16.38 | $16.47 | $16.05 | 863,746 |
| 2019-10-07 | $16.61 | $16.77 | $16.53 | $16.70 | $16.27 | 734,600 |
| 2019-10-04 | $16.64 | $16.77 | $16.48 | $16.67 | $16.24 | 1,158,849 |
| 2019-10-03 | $16.51 | $16.73 | $16.38 | $16.66 | $16.23 | 1,281,942 |
| 2019-10-02 | $16.67 | $16.76 | $16.42 | $16.59 | $16.17 | 1,045,657 |
| 2019-10-01 | $17.10 | $17.21 | $16.79 | $16.80 | $16.37 | 1,265,642 |
| 2019-09-30 | $17.03 | $17.16 | $16.99 | $16.99 | $16.55 | 947,568 |
| 2019-09-27 | $16.97 | $17.15 | $16.85 | $16.99 | $16.55 | 973,807 |
| 2019-09-26 | $17.43 | $17.43 | $17.16 | $17.21 | $16.45 | 658,977 |
| 2019-09-25 | $17.24 | $17.51 | $17.23 | $17.40 | $16.63 | 853,481 |
| 2019-09-24 | $17.33 | $17.38 | $17.11 | $17.24 | $16.48 | 1,014,323 |
| 2019-09-23 | $17.17 | $17.40 | $17.09 | $17.28 | $16.52 | 861,443 |
| 2019-09-20 | $17.37 | $17.49 | $17.26 | $17.30 | $16.54 | 2,067,830 |
| 2019-09-19 | $17.41 | $17.60 | $17.32 | $17.37 | $16.60 | 1,455,497 |
| 2019-09-18 | $17.39 | $17.43 | $17.19 | $17.32 | $16.55 | 972,033 |
| 2019-09-17 | $17.54 | $17.54 | $17.28 | $17.35 | $16.58 | 1,133,248 |
| 2019-09-16 | $17.57 | $17.75 | $17.50 | $17.60 | $16.82 | 1,052,308 |
| 2019-09-13 | $17.51 | $17.73 | $17.46 | $17.64 | $16.86 | 1,610,990 |
| 2019-09-12 | $17.49 | $17.49 | $17.00 | $17.42 | $16.65 | 2,623,450 |
| 2019-09-11 | $17.23 | $17.52 | $17.01 | $17.47 | $16.70 | 1,483,157 |
| 2019-09-10 | $16.95 | $17.17 | $16.86 | $17.16 | $16.40 | 1,370,971 |
| 2019-09-09 | $16.61 | $16.97 | $16.58 | $16.96 | $16.21 | 1,115,999 |
| 2019-09-06 | $16.71 | $16.78 | $16.59 | $16.64 | $15.90 | 776,017 |
| 2019-09-05 | $16.50 | $16.77 | $16.46 | $16.65 | $15.91 | 918,666 |
| 2019-09-04 | $16.09 | $16.41 | $16.07 | $16.38 | $15.66 | 1,121,590 |
| 2019-09-03 | $16.09 | $16.16 | $15.99 | $16.02 | $15.31 | 1,183,517 |
| 2019-08-30 | $16.26 | $16.33 | $16.13 | $16.21 | $15.49 | 812,502 |
| 2019-08-29 | $16.26 | $16.42 | $16.20 | $16.25 | $15.53 | 653,781 |
| 2019-08-28 | $15.93 | $16.19 | $15.93 | $16.15 | $15.44 | 497,665 |
| 2019-08-27 | $16.19 | $16.23 | $15.95 | $15.96 | $15.25 | 1,094,384 |
| 2019-08-26 | $16.18 | $16.21 | $15.98 | $16.07 | $15.36 | 776,900 |
| 2019-08-23 | $16.27 | $16.45 | $16.00 | $16.02 | $15.31 | 1,917,210 |
| 2019-08-22 | $16.29 | $16.41 | $16.18 | $16.33 | $15.61 | 1,331,112 |
| 2019-08-21 | $16.33 | $16.36 | $16.16 | $16.26 | $15.54 | 1,841,992 |
| 2019-08-20 | $16.43 | $16.43 | $16.18 | $16.21 | $15.49 | 1,416,493 |
| 2019-08-19 | $16.61 | $16.61 | $16.30 | $16.45 | $15.72 | 1,315,275 |
| 2019-08-16 | $15.84 | $16.23 | $15.80 | $16.20 | $15.48 | 1,380,654 |
| 2019-08-15 | $16.09 | $16.09 | $15.65 | $15.78 | $15.08 | 1,559,645 |
| 2019-08-14 | $16.10 | $16.17 | $15.86 | $15.93 | $15.23 | 1,960,793 |
| 2019-08-13 | $16.23 | $16.50 | $16.18 | $16.40 | $15.68 | 1,056,913 |
| 2019-08-12 | $16.50 | $16.51 | $16.11 | $16.26 | $15.54 | 1,642,374 |
| 2019-08-09 | $16.92 | $16.96 | $16.48 | $16.54 | $15.81 | 1,898,519 |
| 2019-08-08 | $16.44 | $17.08 | $16.25 | $16.98 | $16.23 | 1,802,022 |
| 2019-08-07 | $16.32 | $16.41 | $15.96 | $16.23 | $15.51 | 2,182,086 |
| 2019-08-06 | $16.58 | $16.79 | $16.41 | $16.54 | $15.81 | 1,249,989 |
| 2019-08-05 | $16.77 | $16.93 | $16.17 | $16.46 | $15.73 | 1,399,154 |
| 2019-08-02 | $16.74 | $17.03 | $16.64 | $16.90 | $16.15 | 1,052,112 |
| 2019-08-01 | $17.25 | $17.28 | $16.81 | $16.85 | $16.11 | 1,618,141 |
| 2019-07-31 | $17.71 | $17.86 | $17.18 | $17.28 | $16.52 | 1,693,923 |
| 2019-07-30 | $17.49 | $17.73 | $17.49 | $17.70 | $16.92 | 1,515,831 |
| 2019-07-29 | $17.45 | $17.72 | $17.45 | $17.58 | $16.80 | 1,088,962 |
| 2019-07-26 | $17.48 | $17.59 | $17.32 | $17.40 | $16.63 | 1,077,237 |
| 2019-07-25 | $17.59 | $17.61 | $17.32 | $17.42 | $16.65 | 1,045,857 |
| 2019-07-24 | $17.30 | $17.64 | $17.27 | $17.59 | $16.81 | 1,418,455 |
| 2019-07-23 | $16.98 | $17.40 | $16.91 | $17.37 | $16.60 | 1,358,567 |
| 2019-07-22 | $17.05 | $17.17 | $16.92 | $16.94 | $16.19 | 1,034,577 |
| 2019-07-19 | $17.11 | $17.26 | $17.03 | $17.05 | $16.30 | 1,091,203 |
| 2019-07-18 | $17.23 | $17.24 | $17.06 | $17.14 | $16.38 | 1,454,528 |
| 2019-07-17 | $17.36 | $17.48 | $17.14 | $17.22 | $16.46 | 1,537,004 |
| 2019-07-16 | $17.40 | $17.68 | $17.37 | $17.49 | $16.72 | 1,860,231 |
| 2019-07-15 | $17.73 | $17.81 | $17.54 | $17.72 | $16.94 | 1,030,557 |
| 2019-07-12 | $17.55 | $17.89 | $17.51 | $17.72 | $16.94 | 1,180,486 |
| 2019-07-11 | $17.81 | $17.89 | $17.45 | $17.54 | $16.77 | 972,933 |
| 2019-07-10 | $17.89 | $17.99 | $17.79 | $17.82 | $17.03 | 1,199,157 |
| 2019-07-09 | $17.77 | $17.85 | $17.61 | $17.83 | $17.04 | 504,984 |
| 2019-07-08 | $17.90 | $17.93 | $17.80 | $17.84 | $17.05 | 450,664 |
| 2019-07-05 | $17.79 | $17.96 | $17.63 | $17.92 | $17.13 | 497,000 |
| 2019-07-03 | $17.79 | $17.99 | $17.79 | $17.87 | $17.08 | 468,452 |
| 2019-07-02 | $17.72 | $17.83 | $17.62 | $17.81 | $17.02 | 792,488 |
| 2019-07-01 | $17.89 | $18.04 | $17.45 | $17.71 | $16.93 | 1,508,458 |
| 2019-06-28 | $17.80 | $17.97 | $17.70 | $17.74 | $16.96 | 3,867,745 |
| 2019-06-27 | $17.20 | $17.81 | $17.20 | $17.78 | $16.99 | 1,703,455 |
| 2019-06-26 | $17.42 | $17.56 | $17.31 | $17.41 | $16.34 | 3,363,949 |
| 2019-06-25 | $17.62 | $17.85 | $17.36 | $17.38 | $16.31 | 1,959,207 |
| 2019-06-24 | $17.92 | $17.92 | $17.29 | $17.57 | $16.49 | 2,462,707 |
| 2019-06-21 | $18.07 | $18.14 | $17.83 | $17.83 | $16.73 | 2,486,479 |
| 2019-06-20 | $18.24 | $18.37 | $18.12 | $18.19 | $17.07 | 1,067,384 |
| 2019-06-19 | $18.18 | $18.18 | $17.95 | $18.13 | $17.01 | 761,389 |
| 2019-06-18 | $17.98 | $18.27 | $17.96 | $18.17 | $17.05 | 771,465 |
| 2019-06-17 | $17.71 | $17.91 | $17.64 | $17.87 | $16.77 | 1,244,944 |
| 2019-06-14 | $18.03 | $18.05 | $17.68 | $17.70 | $16.61 | 986,935 |
| 2019-06-13 | $18.01 | $18.07 | $17.88 | $18.06 | $16.95 | 977,272 |
| 2019-06-12 | $18.02 | $18.14 | $17.93 | $17.96 | $16.85 | 796,668 |
| 2019-06-11 | $18.05 | $18.15 | $17.92 | $18.04 | $16.93 | 1,151,282 |
| 2019-06-10 | $17.94 | $18.01 | $17.85 | $17.95 | $16.84 | 841,574 |
| 2019-06-07 | $17.77 | $18.02 | $17.67 | $17.90 | $16.80 | 802,756 |
| 2019-06-06 | $17.71 | $17.79 | $17.49 | $17.73 | $16.64 | 865,255 |
| 2019-06-05 | $17.83 | $17.89 | $17.51 | $17.77 | $16.68 | 1,061,908 |
| 2019-06-04 | $17.46 | $17.63 | $17.30 | $17.62 | $16.53 | 937,578 |
| 2019-06-03 | $17.16 | $17.44 | $17.00 | $17.35 | $16.28 | 1,421,299 |
| 2019-05-31 | $17.34 | $17.34 | $17.02 | $17.17 | $16.11 | 1,198,941 |
| 2019-05-30 | $17.74 | $17.79 | $17.48 | $17.53 | $16.45 | 928,002 |
| 2019-05-29 | $17.90 | $18.01 | $17.50 | $17.70 | $16.61 | 1,431,236 |
| 2019-05-28 | $18.34 | $18.38 | $17.95 | $17.95 | $16.84 | 1,543,404 |
| 2019-05-24 | $18.38 | $18.51 | $18.16 | $18.34 | $17.21 | 374,477 |
| 2019-05-23 | $18.22 | $18.36 | $18.10 | $18.31 | $17.18 | 968,232 |
| 2019-05-22 | $18.66 | $18.67 | $18.35 | $18.41 | $17.28 | 708,547 |
| 2019-05-21 | $18.43 | $18.70 | $18.43 | $18.69 | $17.54 | 602,290 |
| 2019-05-20 | $18.63 | $18.72 | $18.30 | $18.37 | $17.24 | 457,986 |
| 2019-05-17 | $18.80 | $18.88 | $18.65 | $18.77 | $17.61 | 1,006,687 |
| 2019-05-16 | $18.89 | $19.04 | $18.85 | $18.91 | $17.75 | 620,570 |
| 2019-05-15 | $18.55 | $18.93 | $18.40 | $18.91 | $17.75 | 859,748 |
| 2019-05-14 | $18.37 | $18.58 | $18.35 | $18.45 | $17.31 | 1,047,783 |
| 2019-05-13 | $18.47 | $18.56 | $18.28 | $18.35 | $17.22 | 876,528 |
| 2019-05-10 | $18.46 | $18.75 | $18.31 | $18.75 | $17.60 | 985,252 |
| 2019-05-09 | $18.15 | $18.72 | $18.03 | $18.43 | $17.29 | 1,173,599 |
| 2019-05-08 | $18.33 | $18.38 | $18.08 | $18.12 | $17.00 | 1,498,951 |
| 2019-05-07 | $18.49 | $18.57 | $18.12 | $18.28 | $17.15 | 931,650 |
| 2019-05-06 | $18.43 | $18.68 | $18.43 | $18.62 | $17.47 | 884,008 |
| 2019-05-03 | $18.49 | $18.68 | $18.36 | $18.65 | $17.50 | 1,036,178 |
| 2019-05-02 | $18.32 | $18.65 | $18.22 | $18.34 | $17.21 | 850,017 |
| 2019-05-01 | $18.46 | $18.64 | $18.30 | $18.35 | $17.22 | 871,633 |
| 2019-04-30 | $18.46 | $18.49 | $18.31 | $18.41 | $17.28 | 1,226,905 |
| 2019-04-29 | $18.50 | $18.74 | $18.40 | $18.43 | $17.29 | 939,809 |
| 2019-04-26 | $18.22 | $18.50 | $18.18 | $18.48 | $17.34 | 794,387 |
| 2019-04-25 | $18.30 | $18.30 | $18.04 | $18.17 | $17.05 | 825,618 |
| 2019-04-24 | $18.16 | $18.49 | $18.16 | $18.36 | $17.23 | 515,936 |
| 2019-04-23 | $17.97 | $18.31 | $17.91 | $18.22 | $17.10 | 1,222,741 |
| 2019-04-22 | $18.16 | $18.18 | $17.69 | $17.96 | $16.85 | 1,290,447 |
| 2019-04-18 | $18.19 | $18.37 | $18.15 | $18.30 | $17.17 | 477,218 |
| 2019-04-17 | $18.44 | $18.47 | $18.17 | $18.22 | $17.10 | 773,144 |
| 2019-04-16 | $18.44 | $18.47 | $18.29 | $18.40 | $17.27 | 1,674,673 |
| 2019-04-15 | $18.45 | $18.54 | $18.27 | $18.42 | $17.29 | 1,597,874 |
| 2019-04-12 | $18.46 | $18.52 | $18.35 | $18.45 | $17.31 | 1,078,661 |
| 2019-04-11 | $18.46 | $18.54 | $18.31 | $18.42 | $17.29 | 833,961 |
| 2019-04-10 | $18.31 | $18.61 | $18.19 | $18.48 | $17.34 | 1,295,471 |
| 2019-04-09 | $18.58 | $18.61 | $18.19 | $18.24 | $17.12 | 3,497,460 |
| 2019-04-08 | $18.50 | $18.62 | $18.28 | $18.60 | $17.45 | 1,424,367 |
| 2019-04-05 | $18.30 | $18.56 | $18.23 | $18.54 | $17.40 | 1,741,056 |
| 2019-04-04 | $18.12 | $18.25 | $18.05 | $18.25 | $17.13 | 1,827,470 |
| 2019-04-03 | $18.03 | $18.12 | $17.89 | $18.07 | $16.96 | 2,144,326 |
| 2019-04-02 | $17.91 | $17.94 | $17.68 | $17.91 | $16.81 | 1,082,842 |
| 2019-04-01 | $17.66 | $17.90 | $17.62 | $17.89 | $16.79 | 861,417 |
| 2019-03-29 | $17.74 | $17.80 | $17.53 | $17.57 | $16.49 | 1,263,117 |
| 2019-03-28 | $17.55 | $17.68 | $17.41 | $17.67 | $16.58 | 1,137,112 |
| 2019-03-27 | $17.77 | $17.97 | $17.70 | $17.83 | $16.43 | 1,565,764 |
| 2019-03-26 | $17.61 | $17.81 | $17.57 | $17.79 | $16.39 | 1,308,090 |
| 2019-03-25 | $17.62 | $17.71 | $17.38 | $17.51 | $16.13 | 1,660,172 |
| 2019-03-22 | $18.10 | $18.18 | $17.52 | $17.64 | $16.25 | 1,996,355 |
| 2019-03-21 | $17.91 | $18.30 | $17.91 | $18.19 | $16.76 | 1,356,146 |
| 2019-03-20 | $18.06 | $18.20 | $17.93 | $18.01 | $16.59 | 1,642,947 |
| 2019-03-19 | $18.28 | $18.31 | $18.03 | $18.06 | $16.64 | 1,575,896 |
| 2019-03-18 | $18.10 | $18.38 | $18.10 | $18.27 | $16.83 | 1,106,181 |
| 2019-03-15 | $18.26 | $18.34 | $18.04 | $18.06 | $16.64 | 3,281,766 |
| 2019-03-14 | $18.25 | $18.29 | $18.06 | $18.27 | $16.83 | 1,120,079 |
| 2019-03-13 | $18.30 | $18.39 | $18.14 | $18.18 | $16.75 | 1,233,948 |
| 2019-03-12 | $18.32 | $18.52 | $18.22 | $18.30 | $16.86 | 2,390,681 |
| 2019-03-11 | $18.28 | $18.35 | $18.03 | $18.30 | $16.86 | 3,048,936 |
| 2019-03-08 | $18.18 | $18.19 | $17.95 | $18.16 | $16.73 | 3,645,125 |
| 2019-03-07 | $18.65 | $18.65 | $18.22 | $18.25 | $16.81 | 2,526,228 |
| 2019-03-06 | $18.60 | $18.83 | $18.58 | $18.64 | $17.17 | 1,296,671 |
| 2019-03-05 | $18.71 | $18.85 | $18.54 | $18.71 | $17.24 | 1,025,712 |
| 2019-03-04 | $18.32 | $18.82 | $18.32 | $18.71 | $17.24 | 3,588,289 |
| 2019-03-01 | $18.48 | $18.78 | $18.09 | $18.32 | $16.88 | 2,062,662 |
| 2019-02-28 | $18.68 | $18.88 | $18.56 | $18.57 | $17.11 | 2,234,546 |
| 2019-02-27 | $18.86 | $18.94 | $18.66 | $18.67 | $17.20 | 1,188,276 |
| 2019-02-26 | $19.12 | $19.29 | $18.92 | $18.94 | $17.45 | 1,366,941 |
| 2019-02-25 | $19.50 | $19.55 | $19.05 | $19.08 | $17.58 | 1,471,778 |
| 2019-02-22 | $19.58 | $19.75 | $19.37 | $19.45 | $17.92 | 1,676,604 |
| 2019-02-21 | $19.37 | $19.65 | $19.31 | $19.47 | $17.94 | 3,003,154 |
| 2019-02-20 | $19.08 | $19.38 | $18.97 | $19.37 | $17.84 | 1,982,544 |
| 2019-02-19 | $19.07 | $19.19 | $19.00 | $19.05 | $17.55 | 996,974 |
| 2019-02-15 | $18.97 | $19.14 | $18.90 | $19.11 | $17.60 | 973,661 |
| 2019-02-14 | $18.92 | $18.96 | $18.55 | $18.83 | $17.35 | 1,816,270 |
| 2019-02-13 | $18.72 | $19.02 | $18.64 | $18.97 | $17.48 | 1,147,376 |
| 2019-02-12 | $18.70 | $18.74 | $18.55 | $18.68 | $17.21 | 1,494,710 |
| 2019-02-11 | $18.52 | $18.71 | $18.49 | $18.63 | $17.16 | 1,246,526 |
| 2019-02-08 | $18.53 | $18.64 | $18.35 | $18.48 | $17.02 | 1,119,904 |
| 2019-02-07 | $18.56 | $18.74 | $18.45 | $18.61 | $17.14 | 3,446,984 |
| 2019-02-06 | $18.67 | $18.78 | $18.55 | $18.63 | $17.16 | 873,294 |
| 2019-02-05 | $18.57 | $18.79 | $18.53 | $18.66 | $17.19 | 1,242,267 |
| 2019-02-04 | $18.26 | $18.57 | $18.25 | $18.55 | $17.09 | 979,062 |
| 2019-02-01 | $18.66 | $18.78 | $18.11 | $18.35 | $16.90 | 1,443,013 |
| 2019-01-31 | $18.51 | $18.68 | $18.46 | $18.55 | $17.09 | 1,504,723 |
| 2019-01-30 | $18.61 | $18.88 | $18.46 | $18.58 | $17.12 | 1,062,806 |
| 2019-01-29 | $18.44 | $18.60 | $18.37 | $18.53 | $17.07 | 1,307,472 |
| 2019-01-28 | $18.03 | $18.45 | $18.03 | $18.39 | $16.94 | 1,136,103 |
| 2019-01-25 | $17.87 | $18.24 | $17.87 | $18.20 | $16.77 | 729,657 |
| 2019-01-24 | $17.75 | $17.91 | $17.66 | $17.86 | $16.45 | 529,627 |
| 2019-01-23 | $17.96 | $18.00 | $17.61 | $17.76 | $16.36 | 921,154 |
| 2019-01-22 | $18.23 | $18.34 | $17.83 | $17.96 | $16.54 | 1,071,454 |
| 2019-01-18 | $18.46 | $18.51 | $18.22 | $18.35 | $16.90 | 1,027,881 |
| 2019-01-17 | $17.98 | $18.43 | $17.98 | $18.42 | $16.97 | 1,667,709 |
| 2019-01-16 | $17.70 | $18.13 | $17.70 | $18.05 | $16.63 | 1,412,031 |
| 2019-01-15 | $17.63 | $17.77 | $17.50 | $17.68 | $16.29 | 1,165,891 |
| 2019-01-14 | $17.97 | $18.00 | $17.54 | $17.58 | $16.19 | 1,912,321 |
| 2019-01-11 | $17.89 | $18.16 | $17.89 | $18.07 | $16.65 | 1,381,712 |
| 2019-01-10 | $17.63 | $18.03 | $17.59 | $17.93 | $16.52 | 1,184,249 |
| 2019-01-09 | $17.48 | $17.78 | $17.34 | $17.69 | $16.30 | 1,290,289 |
| 2019-01-08 | $16.89 | $17.53 | $16.85 | $17.38 | $16.01 | 3,527,136 |
| 2019-01-07 | $16.62 | $16.95 | $16.50 | $16.78 | $15.46 | 2,132,488 |
| 2019-01-04 | $16.40 | $16.73 | $16.37 | $16.59 | $15.28 | 1,529,781 |
| 2019-01-03 | $16.16 | $16.56 | $15.99 | $16.20 | $14.92 | 1,609,046 |
| 2019-01-02 | $16.18 | $16.40 | $15.91 | $16.22 | $14.94 | 1,479,167 |
| 2018-12-31 | $16.49 | $16.56 | $16.18 | $16.40 | $15.11 | 1,883,648 |
| 2018-12-28 | $16.48 | $16.61 | $16.26 | $16.41 | $15.12 | 2,171,826 |
| 2018-12-27 | $16.66 | $16.71 | $16.15 | $16.64 | $15.03 | 2,558,207 |
| 2018-12-26 | $16.32 | $16.87 | $16.09 | $16.84 | $15.21 | 1,530,163 |
| 2018-12-24 | $16.66 | $16.75 | $16.18 | $16.20 | $14.63 | 1,031,564 |
| 2018-12-21 | $17.04 | $17.24 | $16.72 | $16.75 | $15.13 | 2,859,748 |
| 2018-12-20 | $17.49 | $17.63 | $17.03 | $17.15 | $15.49 | 2,547,561 |
| 2018-12-19 | $18.11 | $18.26 | $17.60 | $17.68 | $15.97 | 1,679,539 |
| 2018-12-18 | $18.02 | $18.25 | $18.01 | $18.09 | $16.34 | 1,998,514 |
| 2018-12-17 | $18.74 | $18.82 | $17.92 | $17.98 | $16.24 | 2,620,105 |
| 2018-12-14 | $18.79 | $18.92 | $18.60 | $18.74 | $16.92 | 984,258 |
| 2018-12-13 | $18.82 | $19.02 | $18.79 | $18.85 | $17.02 | 845,067 |
| 2018-12-12 | $19.12 | $19.26 | $18.81 | $18.82 | $17.00 | 1,904,548 |
| 2018-12-11 | $19.26 | $19.42 | $18.93 | $18.96 | $17.12 | 1,166,415 |
| 2018-12-10 | $19.58 | $19.59 | $19.12 | $19.17 | $17.31 | 1,747,844 |
| 2018-12-07 | $20.02 | $20.03 | $19.46 | $19.53 | $17.64 | 2,646,317 |
| 2018-12-06 | $19.66 | $20.00 | $19.19 | $20.00 | $18.06 | 2,731,867 |
| 2018-12-04 | $20.54 | $20.59 | $19.77 | $19.84 | $17.92 | 1,512,185 |
| 2018-12-03 | $20.47 | $20.57 | $20.00 | $20.57 | $18.58 | 834,104 |
| 2018-11-30 | $20.18 | $20.34 | $19.79 | $20.34 | $18.37 | 1,263,721 |
| 2018-11-29 | $20.35 | $20.49 | $20.08 | $20.20 | $18.24 | 889,007 |
| 2018-11-28 | $20.03 | $20.42 | $19.77 | $20.41 | $18.43 | 1,030,784 |
| 2018-11-27 | $20.03 | $20.25 | $19.94 | $20.09 | $18.14 | 878,942 |
| 2018-11-26 | $19.87 | $20.12 | $19.82 | $20.08 | $18.13 | 893,900 |
| 2018-11-23 | $19.64 | $19.91 | $19.58 | $19.77 | $17.85 | 363,117 |
| 2018-11-21 | $19.82 | $20.06 | $19.70 | $19.78 | $17.86 | 828,245 |
| 2018-11-20 | $19.57 | $19.87 | $19.52 | $19.75 | $17.84 | 1,436,640 |
| 2018-11-19 | $19.82 | $19.90 | $19.59 | $19.71 | $17.80 | 981,087 |
| 2018-11-16 | $19.69 | $19.88 | $19.62 | $19.85 | $17.93 | 1,213,053 |
| 2018-11-15 | $19.64 | $19.89 | $19.47 | $19.73 | $17.82 | 1,137,500 |
| 2018-11-14 | $20.18 | $20.21 | $19.51 | $19.83 | $17.91 | 993,740 |
| 2018-11-13 | $20.00 | $20.31 | $19.96 | $20.16 | $18.21 | 910,434 |
| 2018-11-12 | $20.11 | $20.31 | $19.96 | $19.98 | $18.04 | 901,390 |
| 2018-11-09 | $20.24 | $20.56 | $20.02 | $20.04 | $18.10 | 1,279,425 |
| 2018-11-08 | $20.07 | $20.31 | $19.91 | $20.29 | $18.32 | 1,717,060 |
| 2018-11-07 | $19.78 | $20.08 | $19.46 | $20.04 | $18.10 | 1,391,596 |
| 2018-11-06 | $19.65 | $19.67 | $18.99 | $19.22 | $17.36 | 1,298,249 |
| 2018-11-05 | $19.29 | $19.77 | $19.29 | $19.65 | $17.74 | 1,519,746 |
| 2018-11-02 | $19.69 | $19.70 | $19.06 | $19.18 | $17.32 | 1,239,637 |
| 2018-11-01 | $19.45 | $19.75 | $19.30 | $19.60 | $17.70 | 1,186,030 |
| 2018-10-31 | $19.31 | $19.77 | $19.12 | $19.44 | $17.56 | 2,072,183 |
| 2018-10-30 | $19.18 | $19.45 | $19.05 | $19.18 | $17.32 | 2,456,634 |
| 2018-10-29 | $19.40 | $19.63 | $19.05 | $19.12 | $17.27 | 1,562,396 |
| 2018-10-26 | $19.05 | $19.40 | $18.74 | $19.25 | $17.38 | 1,071,865 |
| 2018-10-25 | $18.93 | $19.45 | $18.74 | $19.14 | $17.28 | 1,470,075 |
| 2018-10-24 | $19.16 | $19.19 | $18.81 | $18.81 | $16.99 | 2,026,628 |
| 2018-10-23 | $19.36 | $19.50 | $18.88 | $19.12 | $17.27 | 2,265,709 |
| 2018-10-22 | $19.44 | $19.65 | $19.35 | $19.60 | $17.70 | 946,291 |
| 2018-10-19 | $19.48 | $19.71 | $19.40 | $19.47 | $17.58 | 1,267,687 |
| 2018-10-18 | $19.99 | $19.99 | $19.40 | $19.51 | $17.62 | 1,824,495 |
| 2018-10-17 | $20.02 | $20.18 | $19.68 | $20.03 | $18.09 | 1,862,903 |
| 2018-10-16 | $19.68 | $20.20 | $19.51 | $20.09 | $18.14 | 1,487,780 |
| 2018-10-15 | $19.64 | $19.88 | $19.62 | $19.63 | $17.73 | 1,064,261 |
| 2018-10-12 | $20.13 | $20.16 | $19.54 | $19.72 | $17.81 | 1,238,336 |
| 2018-10-11 | $20.49 | $20.56 | $19.81 | $19.95 | $18.02 | 1,097,957 |
| 2018-10-10 | $21.13 | $21.24 | $20.55 | $20.57 | $18.58 | 1,297,090 |
| 2018-10-09 | $21.19 | $21.32 | $21.02 | $21.14 | $19.09 | 1,384,536 |
| 2018-10-08 | $20.73 | $21.25 | $20.73 | $21.20 | $19.14 | 837,079 |
| 2018-10-05 | $20.86 | $20.97 | $20.59 | $20.71 | $18.70 | 1,057,960 |
| 2018-10-04 | $21.69 | $21.72 | $20.78 | $20.87 | $18.85 | 1,608,915 |
| 2018-10-03 | $21.70 | $21.91 | $21.58 | $21.84 | $19.72 | 934,781 |
| 2018-10-02 | $21.76 | $21.86 | $21.53 | $21.61 | $19.51 | 824,390 |
| 2018-10-01 | $22.09 | $22.09 | $21.77 | $21.78 | $19.67 | 1,012,411 |
| 2018-09-28 | $21.91 | $22.11 | $21.91 | $22.03 | $19.89 | 1,747,891 |
| 2018-09-27 | $22.12 | $22.16 | $21.86 | $21.90 | $19.78 | 1,298,292 |
| 2018-09-26 | $22.34 | $22.59 | $22.09 | $22.11 | $19.67 | 1,492,645 |
| 2018-09-25 | $22.45 | $22.76 | $22.38 | $22.39 | $19.92 | 1,282,373 |
| 2018-09-24 | $22.64 | $22.64 | $22.24 | $22.48 | $20.00 | 1,487,669 |
| 2018-09-21 | $22.78 | $23.31 | $22.64 | $22.65 | $20.15 | 2,921,656 |
| 2018-09-20 | $22.39 | $22.69 | $22.27 | $22.69 | $20.19 | 1,108,041 |
| 2018-09-19 | $22.54 | $22.58 | $22.14 | $22.33 | $19.87 | 1,086,283 |
| 2018-09-18 | $22.45 | $22.60 | $22.40 | $22.58 | $20.09 | 700,106 |
| 2018-09-17 | $22.26 | $22.64 | $22.13 | $22.46 | $19.98 | 1,121,485 |
| 2018-09-14 | $22.21 | $22.26 | $21.96 | $22.19 | $19.74 | 1,385,288 |
| 2018-09-13 | $22.10 | $22.37 | $22.01 | $22.26 | $19.80 | 658,151 |
| 2018-09-12 | $22.08 | $22.08 | $21.77 | $22.01 | $19.58 | 710,477 |
| 2018-09-11 | $22.21 | $22.38 | $22.00 | $22.09 | $19.65 | 1,543,693 |
| 2018-09-10 | $22.47 | $22.54 | $22.27 | $22.34 | $19.87 | 2,051,947 |
| 2018-09-07 | $22.29 | $22.59 | $22.14 | $22.45 | $19.97 | 1,520,623 |
| 2018-09-06 | $22.20 | $22.33 | $21.99 | $22.31 | $19.85 | 1,423,746 |
| 2018-09-05 | $21.67 | $22.19 | $21.57 | $22.16 | $19.71 | 1,395,261 |
| 2018-09-04 | $21.83 | $21.95 | $21.41 | $21.68 | $19.29 | 1,299,895 |
| 2018-08-31 | $22.16 | $22.40 | $21.84 | $21.91 | $19.49 | 1,052,924 |
| 2018-08-30 | $22.25 | $22.36 | $22.12 | $22.22 | $19.77 | 718,043 |
| 2018-08-29 | $22.18 | $22.38 | $22.15 | $22.22 | $19.77 | 711,064 |
| 2018-08-28 | $22.03 | $22.18 | $21.94 | $22.15 | $19.71 | 786,112 |
| 2018-08-27 | $21.82 | $21.99 | $21.63 | $21.95 | $19.53 | 900,383 |
| 2018-08-24 | $21.74 | $21.87 | $21.69 | $21.79 | $19.39 | 579,620 |
| 2018-08-23 | $22.03 | $22.04 | $21.76 | $21.79 | $19.39 | 680,981 |
| 2018-08-22 | $22.03 | $22.09 | $21.91 | $22.02 | $19.59 | 743,674 |
| 2018-08-21 | $21.87 | $22.20 | $21.81 | $22.02 | $19.59 | 886,472 |
| 2018-08-20 | $21.95 | $22.06 | $21.77 | $21.87 | $19.46 | 1,429,067 |
| 2018-08-17 | $21.70 | $21.92 | $21.61 | $21.92 | $19.50 | 739,767 |
| 2018-08-16 | $21.54 | $21.71 | $21.47 | $21.68 | $19.29 | 909,853 |
| 2018-08-15 | $21.42 | $21.72 | $21.34 | $21.54 | $19.16 | 914,435 |
| 2018-08-14 | $21.38 | $21.58 | $21.27 | $21.47 | $19.10 | 716,224 |
| 2018-08-13 | $21.40 | $21.47 | $21.26 | $21.41 | $19.05 | 576,985 |
| 2018-08-10 | $21.46 | $21.63 | $21.38 | $21.39 | $19.03 | 702,093 |
| 2018-08-09 | $21.64 | $21.76 | $21.55 | $21.59 | $19.21 | 755,112 |
| 2018-08-08 | $21.05 | $22.12 | $21.05 | $21.68 | $19.29 | 1,243,731 |
| 2018-08-07 | $22.38 | $22.52 | $22.03 | $22.04 | $19.61 | 1,263,390 |
| 2018-08-06 | $22.38 | $22.46 | $22.26 | $22.37 | $19.90 | 628,128 |
| 2018-08-03 | $22.65 | $22.78 | $22.24 | $22.35 | $19.88 | 1,210,410 |
| 2018-08-02 | $22.57 | $22.74 | $22.48 | $22.64 | $20.14 | 1,165,896 |
| 2018-08-01 | $22.50 | $22.66 | $22.26 | $22.63 | $20.13 | 685,520 |
| 2018-07-31 | $22.32 | $22.71 | $22.16 | $22.59 | $20.10 | 738,738 |
| 2018-07-30 | $22.22 | $22.36 | $22.09 | $22.26 | $19.80 | 406,813 |
| 2018-07-27 | $22.66 | $22.68 | $22.16 | $22.22 | $19.77 | 524,034 |
| 2018-07-26 | $22.59 | $22.79 | $22.47 | $22.58 | $20.09 | 471,666 |
| 2018-07-25 | $22.65 | $22.65 | $22.25 | $22.55 | $20.06 | 596,213 |
| 2018-07-24 | $23.08 | $23.09 | $22.68 | $22.68 | $20.18 | 873,791 |
| 2018-07-23 | $23.01 | $23.12 | $22.89 | $23.03 | $20.49 | 1,354,453 |
| 2018-07-20 | $23.08 | $23.21 | $22.95 | $23.09 | $20.54 | 1,153,773 |
| 2018-07-19 | $22.61 | $23.08 | $22.52 | $23.04 | $20.50 | 1,212,914 |
| 2018-07-18 | $22.49 | $22.70 | $22.37 | $22.63 | $20.13 | 1,125,871 |
| 2018-07-17 | $22.73 | $22.79 | $22.46 | $22.49 | $20.01 | 1,186,440 |
| 2018-07-16 | $22.48 | $22.66 | $22.30 | $22.66 | $20.16 | 1,344,174 |
| 2018-07-13 | $22.21 | $22.47 | $22.21 | $22.47 | $19.99 | 967,386 |
| 2018-07-12 | $22.18 | $22.36 | $21.92 | $22.18 | $19.73 | 789,679 |
| 2018-07-11 | $22.33 | $22.42 | $22.14 | $22.15 | $19.71 | 414,664 |
| 2018-07-10 | $22.53 | $22.72 | $22.37 | $22.41 | $19.94 | 794,242 |
| 2018-07-09 | $22.70 | $22.84 | $22.34 | $22.47 | $19.99 | 850,448 |
| 2018-07-06 | $22.64 | $22.75 | $22.59 | $22.70 | $20.19 | 563,129 |
| 2018-07-05 | $22.41 | $22.61 | $22.20 | $22.59 | $20.10 | 586,799 |
| 2018-07-03 | $22.01 | $22.52 | $21.93 | $22.35 | $19.88 | 610,543 |
| 2018-07-02 | $22.01 | $22.04 | $21.70 | $22.02 | $19.59 | 1,255,282 |
| 2018-06-29 | $21.90 | $22.08 | $21.73 | $22.05 | $19.62 | 1,163,462 |
| 2018-06-28 | $21.99 | $22.01 | $21.77 | $21.94 | $19.52 | 729,255 |
| 2018-06-27 | $22.29 | $22.49 | $22.21 | $22.26 | $19.51 | 980,997 |
| 2018-06-26 | $22.33 | $22.44 | $22.20 | $22.30 | $19.54 | 784,330 |
| 2018-06-25 | $22.29 | $22.50 | $22.27 | $22.34 | $19.58 | 633,689 |
| 2018-06-22 | $22.72 | $22.72 | $22.35 | $22.37 | $19.61 | 1,663,674 |
| 2018-06-21 | $22.65 | $22.70 | $22.44 | $22.62 | $19.83 | 558,947 |
| 2018-06-20 | $22.29 | $22.69 | $22.26 | $22.69 | $19.89 | 685,475 |
| 2018-06-19 | $22.18 | $22.38 | $22.08 | $22.23 | $19.48 | 1,057,644 |
| 2018-06-18 | $22.11 | $22.35 | $22.03 | $22.24 | $19.49 | 808,244 |
| 2018-06-15 | $22.35 | $22.38 | $22.14 | $22.20 | $19.46 | 1,436,641 |
| 2018-06-14 | $22.06 | $22.44 | $22.05 | $22.41 | $19.64 | 853,944 |
| 2018-06-13 | $22.54 | $22.66 | $21.97 | $21.99 | $19.27 | 1,259,052 |
| 2018-06-12 | $22.70 | $22.76 | $22.52 | $22.59 | $19.80 | 1,063,064 |
| 2018-06-11 | $22.90 | $22.97 | $22.59 | $22.66 | $19.86 | 1,447,342 |
| 2018-06-08 | $23.39 | $23.48 | $22.93 | $22.98 | $20.14 | 1,752,505 |
| 2018-06-07 | $23.48 | $23.55 | $23.32 | $23.47 | $20.57 | 1,055,054 |
| 2018-06-06 | $23.53 | $23.64 | $23.28 | $23.47 | $20.57 | 687,336 |
| 2018-06-05 | $23.71 | $23.76 | $23.46 | $23.52 | $20.61 | 828,119 |
| 2018-06-04 | $23.52 | $23.77 | $23.47 | $23.69 | $20.76 | 1,467,275 |
| 2018-06-01 | $23.95 | $23.97 | $23.41 | $23.50 | $20.60 | 1,682,820 |
| 2018-05-31 | $23.56 | $23.73 | $23.39 | $23.40 | $20.51 | 1,868,033 |
| 2018-05-30 | $23.28 | $23.67 | $23.24 | $23.63 | $20.71 | 1,304,133 |
| 2018-05-29 | $22.95 | $23.29 | $22.95 | $23.24 | $20.37 | 1,540,330 |
| 2018-05-25 | $23.03 | $23.11 | $22.84 | $23.10 | $20.25 | 700,733 |
| 2018-05-24 | $22.81 | $23.01 | $22.68 | $23.00 | $20.16 | 1,757,764 |
| 2018-05-23 | $22.49 | $22.84 | $22.41 | $22.75 | $19.94 | 960,098 |
| 2018-05-22 | $22.31 | $22.58 | $22.23 | $22.48 | $19.70 | 948,225 |
| 2018-05-21 | $22.30 | $22.48 | $22.17 | $22.36 | $19.60 | 1,140,422 |
| 2018-05-18 | $21.63 | $22.19 | $21.47 | $22.10 | $19.37 | 1,394,497 |
| 2018-05-17 | $21.72 | $21.80 | $21.47 | $21.49 | $18.83 | 1,582,204 |
| 2018-05-16 | $21.47 | $21.72 | $21.37 | $21.65 | $18.98 | 1,120,897 |
| 2018-05-15 | $21.84 | $21.93 | $21.37 | $21.39 | $18.75 | 1,742,469 |
| 2018-05-14 | $22.20 | $22.21 | $21.83 | $21.99 | $19.27 | 1,780,207 |
| 2018-05-11 | $22.25 | $22.34 | $22.06 | $22.09 | $19.36 | 1,028,615 |
| 2018-05-10 | $21.58 | $22.24 | $21.58 | $22.10 | $19.37 | 1,327,529 |
| 2018-05-09 | $21.30 | $21.56 | $21.10 | $21.52 | $18.86 | 1,123,067 |
| 2018-05-08 | $21.19 | $21.39 | $21.07 | $21.33 | $18.69 | 1,002,274 |
| 2018-05-07 | $20.70 | $21.24 | $20.70 | $21.18 | $18.56 | 1,325,777 |
| 2018-05-04 | $20.65 | $20.86 | $20.51 | $20.60 | $18.05 | 1,481,817 |
| 2018-05-03 | $20.57 | $20.76 | $20.53 | $20.63 | $18.08 | 877,953 |
| 2018-05-02 | $20.67 | $20.79 | $20.50 | $20.54 | $18.00 | 1,009,419 |
| 2018-05-01 | $20.75 | $20.78 | $20.47 | $20.72 | $18.16 | 771,165 |
| 2018-04-30 | $20.98 | $20.98 | $20.75 | $20.77 | $18.20 | 907,480 |
| 2018-04-27 | $20.60 | $20.98 | $20.55 | $20.87 | $18.29 | 892,272 |
| 2018-04-26 | $20.62 | $20.68 | $20.34 | $20.55 | $18.01 | 1,004,475 |
| 2018-04-25 | $20.42 | $20.72 | $20.35 | $20.56 | $18.02 | 1,347,200 |
| 2018-04-24 | $20.50 | $20.50 | $20.30 | $20.40 | $17.88 | 981,288 |
| 2018-04-23 | $20.32 | $20.43 | $20.22 | $20.41 | $17.89 | 650,984 |
| 2018-04-20 | $20.23 | $20.44 | $20.23 | $20.26 | $17.76 | 673,919 |
| 2018-04-19 | $20.44 | $20.63 | $20.16 | $20.30 | $17.79 | 835,388 |
| 2018-04-18 | $20.60 | $20.69 | $20.51 | $20.55 | $18.01 | 1,811,542 |
| 2018-04-17 | $20.34 | $20.56 | $20.14 | $20.48 | $17.95 | 2,286,339 |
| 2018-04-16 | $20.41 | $20.51 | $20.19 | $20.28 | $17.77 | 1,869,154 |
| 2018-04-13 | $20.41 | $20.51 | $20.23 | $20.26 | $17.76 | 903,282 |
| 2018-04-12 | $19.70 | $20.42 | $19.42 | $20.36 | $17.84 | 3,162,115 |
| 2018-04-11 | $19.27 | $19.81 | $19.22 | $19.65 | $17.22 | 2,238,317 |
| 2018-04-10 | $20.11 | $20.30 | $19.23 | $19.27 | $16.89 | 4,168,402 |
| 2018-04-09 | $20.10 | $20.20 | $19.98 | $19.99 | $17.52 | 1,882,156 |
| 2018-04-06 | $20.12 | $20.39 | $20.03 | $20.10 | $17.62 | 1,726,989 |
| 2018-04-05 | $20.22 | $20.30 | $20.01 | $20.16 | $17.67 | 2,334,981 |
| 2018-04-04 | $19.82 | $20.23 | $19.80 | $20.19 | $17.70 | 1,709,731 |
| 2018-04-03 | $19.37 | $20.01 | $19.36 | $20.00 | $17.53 | 2,079,735 |
| 2018-04-02 | $19.44 | $19.61 | $19.17 | $19.31 | $16.92 | 1,297,408 |
| 2018-03-29 | $19.58 | $19.66 | $19.38 | $19.44 | $17.04 | 1,603,740 |
| 2018-03-28 | $18.91 | $19.75 | $18.84 | $19.50 | $17.09 | 2,017,493 |
| 2018-03-27 | $19.02 | $19.10 | $18.75 | $18.81 | $16.21 | 1,762,837 |
| 2018-03-26 | $18.88 | $19.15 | $18.84 | $19.04 | $16.41 | 2,372,446 |
| 2018-03-23 | $19.32 | $19.32 | $18.68 | $18.68 | $16.10 | 1,995,030 |
| 2018-03-22 | $19.81 | $19.86 | $19.31 | $19.31 | $16.64 | 2,242,990 |
| 2018-03-21 | $19.99 | $20.01 | $19.67 | $19.86 | $17.12 | 916,899 |
| 2018-03-20 | $20.10 | $20.22 | $20.00 | $20.03 | $17.26 | 864,066 |
| 2018-03-19 | $20.28 | $20.28 | $19.83 | $20.03 | $17.26 | 1,029,348 |
| 2018-03-16 | $20.34 | $20.43 | $20.03 | $20.41 | $17.59 | 3,529,569 |
| 2018-03-15 | $20.43 | $20.45 | $20.04 | $20.24 | $17.44 | 1,242,036 |
| 2018-03-14 | $20.34 | $20.50 | $20.30 | $20.44 | $17.62 | 1,521,850 |
| 2018-03-13 | $20.16 | $20.36 | $20.06 | $20.35 | $17.54 | 1,708,203 |
| 2018-03-12 | $19.89 | $20.06 | $19.74 | $19.94 | $17.19 | 1,002,782 |
| 2018-03-09 | $19.83 | $19.94 | $19.72 | $19.93 | $17.18 | 1,180,248 |
| 2018-03-08 | $19.62 | $19.74 | $19.51 | $19.73 | $17.00 | 1,238,026 |
| 2018-03-07 | $19.27 | $19.71 | $19.27 | $19.64 | $16.93 | 1,196,927 |
| 2018-03-06 | $19.31 | $19.52 | $19.14 | $19.50 | $16.81 | 1,072,452 |
| 2018-03-05 | $19.43 | $19.51 | $19.22 | $19.28 | $16.62 | 1,303,168 |
| 2018-03-02 | $19.41 | $19.53 | $19.07 | $19.49 | $16.80 | 1,251,593 |
| 2018-03-01 | $19.75 | $19.97 | $19.46 | $19.60 | $16.89 | 1,531,165 |
| 2018-02-28 | $20.52 | $20.83 | $19.79 | $19.81 | $17.07 | 2,022,495 |
| 2018-02-27 | $21.00 | $21.07 | $20.08 | $20.18 | $17.39 | 1,655,081 |
| 2018-02-26 | $21.25 | $21.31 | $20.91 | $20.92 | $18.03 | 1,081,874 |
| 2018-02-23 | $21.28 | $21.34 | $21.00 | $21.14 | $18.22 | 1,344,278 |
| 2018-02-22 | $21.36 | $21.37 | $21.05 | $21.10 | $18.19 | 735,469 |
| 2018-02-21 | $21.27 | $21.80 | $21.10 | $21.24 | $18.31 | 1,273,101 |
| 2018-02-20 | $21.76 | $21.91 | $21.47 | $21.62 | $18.63 | 1,048,036 |
| 2018-02-16 | $21.85 | $22.12 | $21.81 | $21.83 | $18.81 | 1,142,350 |
| 2018-02-15 | $21.95 | $22.02 | $21.62 | $21.91 | $18.88 | 1,380,285 |
| 2018-02-14 | $21.37 | $21.98 | $21.27 | $21.85 | $18.83 | 1,167,864 |
| 2018-02-13 | $21.46 | $21.72 | $21.24 | $21.61 | $18.62 | 1,131,574 |
| 2018-02-12 | $21.76 | $21.78 | $21.04 | $21.66 | $18.67 | 2,122,835 |
| 2018-02-09 | $20.86 | $21.93 | $20.80 | $21.70 | $18.70 | 2,236,087 |
| 2018-02-08 | $21.19 | $21.28 | $20.59 | $20.60 | $17.75 | 1,195,188 |
| 2018-02-07 | $21.43 | $21.66 | $21.18 | $21.19 | $18.26 | 1,120,805 |
| 2018-02-06 | $20.83 | $21.53 | $20.45 | $21.43 | $18.47 | 1,658,543 |
| 2018-02-05 | $22.10 | $22.21 | $21.17 | $21.18 | $18.25 | 1,027,042 |
| 2018-02-02 | $22.62 | $22.72 | $22.16 | $22.24 | $19.17 | 929,868 |
| 2018-02-01 | $23.09 | $23.20 | $22.71 | $22.76 | $19.62 | 827,556 |
| 2018-01-31 | $23.23 | $23.30 | $23.00 | $23.12 | $19.93 | 1,254,832 |
| 2018-01-30 | $23.28 | $23.37 | $23.10 | $23.15 | $19.95 | 1,685,546 |
| 2018-01-29 | $23.80 | $23.82 | $23.36 | $23.38 | $20.15 | 2,256,943 |
| 2018-01-26 | $23.77 | $23.96 | $23.67 | $23.82 | $20.53 | 1,769,288 |
| 2018-01-25 | $23.62 | $23.75 | $23.55 | $23.70 | $20.43 | 2,233,999 |
| 2018-01-24 | $23.26 | $23.58 | $23.26 | $23.57 | $20.31 | 1,598,630 |
| 2018-01-23 | $22.94 | $23.25 | $22.94 | $23.24 | $20.03 | 1,239,507 |
| 2018-01-22 | $22.71 | $22.86 | $22.68 | $22.86 | $19.70 | 799,738 |
| 2018-01-19 | $22.19 | $22.67 | $22.14 | $22.66 | $19.53 | 1,243,622 |
| 2018-01-18 | $22.72 | $22.72 | $22.12 | $22.22 | $19.15 | 904,942 |
| 2018-01-17 | $22.13 | $22.72 | $22.13 | $22.72 | $19.58 | 895,242 |
| 2018-01-16 | $22.26 | $22.45 | $22.14 | $22.14 | $19.08 | 1,150,764 |
| 2018-01-12 | $22.47 | $22.52 | $22.12 | $22.14 | $19.08 | 1,160,871 |
| 2018-01-11 | $22.25 | $22.46 | $22.22 | $22.45 | $19.35 | 1,326,679 |
| 2018-01-10 | $21.99 | $22.38 | $21.96 | $22.25 | $19.18 | 1,222,401 |
| 2018-01-09 | $22.34 | $22.34 | $21.95 | $22.02 | $18.98 | 1,360,263 |
| 2018-01-08 | $22.19 | $22.40 | $22.09 | $22.34 | $19.25 | 1,118,738 |
| 2018-01-05 | $22.34 | $22.35 | $22.18 | $22.23 | $19.16 | 1,389,502 |
| 2018-01-04 | $22.48 | $22.51 | $22.25 | $22.25 | $19.18 | 1,440,793 |
| 2018-01-03 | $22.26 | $22.55 | $22.24 | $22.40 | $19.31 | 1,271,323 |
| 2018-01-02 | $22.09 | $22.38 | $21.86 | $22.38 | $19.29 | 1,084,260 |
| 2017-12-29 | $22.41 | $22.48 | $21.96 | $21.97 | $18.94 | 1,177,863 |
| 2017-12-28 | $22.27 | $22.41 | $22.08 | $22.41 | $19.31 | 976,259 |
| 2017-12-27 | $22.53 | $22.63 | $22.31 | $22.61 | $19.20 | 1,748,059 |
| 2017-12-26 | $22.41 | $22.59 | $22.31 | $22.54 | $19.14 | 1,034,182 |
| 2017-12-22 | $22.27 | $22.48 | $22.22 | $22.43 | $19.05 | 1,242,687 |
| 2017-12-21 | $22.52 | $22.56 | $22.29 | $22.38 | $19.01 | 1,749,714 |
| 2017-12-20 | $22.92 | $22.92 | $22.52 | $22.52 | $19.13 | 1,240,120 |
| 2017-12-19 | $22.75 | $22.78 | $22.28 | $22.55 | $19.15 | 2,348,653 |
| 2017-12-18 | $22.19 | $22.79 | $22.19 | $22.78 | $19.35 | 1,384,578 |
| 2017-12-15 | $21.69 | $22.14 | $21.68 | $22.06 | $18.74 | 2,627,487 |
| 2017-12-14 | $21.46 | $21.68 | $21.41 | $21.63 | $18.37 | 889,540 |
| 2017-12-13 | $21.39 | $21.61 | $21.34 | $21.53 | $18.29 | 976,931 |
| 2017-12-12 | $21.43 | $21.53 | $21.33 | $21.45 | $18.22 | 1,072,660 |
| 2017-12-11 | $21.45 | $21.57 | $21.41 | $21.42 | $18.19 | 975,389 |
| 2017-12-08 | $21.78 | $21.78 | $21.32 | $21.45 | $18.22 | 2,060,062 |
| 2017-12-07 | $21.40 | $21.80 | $21.37 | $21.74 | $18.47 | 1,732,872 |
| 2017-12-06 | $21.51 | $21.68 | $21.26 | $21.36 | $18.14 | 709,830 |
| 2017-12-05 | $21.44 | $21.60 | $21.27 | $21.51 | $18.27 | 1,280,117 |
| 2017-12-04 | $21.66 | $21.83 | $21.42 | $21.42 | $18.19 | 1,357,127 |
| 2017-12-01 | $21.74 | $21.74 | $21.25 | $21.52 | $18.28 | 1,548,396 |
| 2017-11-30 | $21.43 | $21.72 | $21.17 | $21.68 | $18.41 | 1,938,560 |
| 2017-11-29 | $21.06 | $21.42 | $21.05 | $21.35 | $18.13 | 1,548,527 |
| 2017-11-28 | $21.24 | $21.33 | $20.88 | $21.06 | $17.89 | 2,016,306 |
| 2017-11-27 | $21.32 | $21.38 | $21.21 | $21.29 | $18.08 | 1,048,964 |
| 2017-11-24 | $21.27 | $21.47 | $21.14 | $21.35 | $18.13 | 654,057 |
| 2017-11-22 | $21.30 | $21.37 | $21.16 | $21.26 | $18.06 | 794,179 |
| 2017-11-21 | $21.14 | $21.27 | $20.98 | $21.27 | $18.07 | 872,554 |
| 2017-11-20 | $21.04 | $21.04 | $20.80 | $21.00 | $17.84 | 1,306,075 |
| 2017-11-17 | $20.76 | $21.02 | $20.76 | $20.96 | $17.80 | 1,090,149 |
| 2017-11-16 | $20.74 | $20.96 | $20.68 | $20.88 | $17.73 | 1,323,170 |
| 2017-11-15 | $20.62 | $20.92 | $20.52 | $20.78 | $17.65 | 1,166,270 |
| 2017-11-14 | $20.81 | $20.97 | $20.66 | $20.70 | $17.58 | 1,223,877 |
| 2017-11-13 | $21.02 | $21.14 | $20.81 | $20.93 | $17.78 | 1,511,182 |
| 2017-11-10 | $21.04 | $21.22 | $21.01 | $21.17 | $17.98 | 1,077,879 |
| 2017-11-09 | $21.75 | $21.87 | $21.02 | $21.17 | $17.98 | 1,540,629 |
| 2017-11-08 | $21.55 | $21.91 | $21.51 | $21.76 | $18.48 | 1,358,092 |
| 2017-11-07 | $21.74 | $22.13 | $21.57 | $21.63 | $18.37 | 1,414,302 |
| 2017-11-06 | $21.61 | $21.78 | $21.56 | $21.69 | $18.42 | 958,153 |
| 2017-11-03 | $21.87 | $21.98 | $21.58 | $21.63 | $18.37 | 1,324,579 |
| 2017-11-02 | $21.96 | $22.01 | $21.44 | $21.97 | $18.66 | 1,096,531 |
| 2017-11-01 | $21.84 | $22.04 | $21.76 | $22.00 | $18.69 | 1,539,822 |
| 2017-10-31 | $21.35 | $21.76 | $21.25 | $21.66 | $18.40 | 2,724,516 |
| 2017-10-30 | $21.62 | $21.66 | $21.27 | $21.31 | $18.10 | 871,736 |
| 2017-10-27 | $21.62 | $21.71 | $21.47 | $21.56 | $18.31 | 946,765 |
| 2017-10-26 | $21.68 | $21.80 | $21.35 | $21.57 | $18.32 | 784,425 |
| 2017-10-25 | $21.73 | $21.88 | $21.50 | $21.62 | $18.36 | 1,046,937 |
| 2017-10-24 | $21.55 | $21.85 | $21.45 | $21.77 | $18.49 | 1,263,575 |
| 2017-10-23 | $21.99 | $22.00 | $21.45 | $21.45 | $18.22 | 1,647,904 |
| 2017-10-20 | $22.54 | $22.54 | $21.87 | $21.98 | $18.67 | 1,771,188 |
| 2017-10-19 | $22.48 | $22.56 | $22.22 | $22.56 | $19.16 | 1,612,236 |
| 2017-10-18 | $22.30 | $22.50 | $22.24 | $22.48 | $19.09 | 1,263,918 |
| 2017-10-17 | $22.31 | $22.47 | $22.12 | $22.26 | $18.91 | 866,175 |
| 2017-10-16 | $22.51 | $22.61 | $22.32 | $22.38 | $19.01 | 1,370,151 |
| 2017-10-13 | $22.42 | $22.54 | $22.12 | $22.48 | $19.09 | 935,465 |
| 2017-10-12 | $21.92 | $22.40 | $21.89 | $22.38 | $19.01 | 1,076,483 |
| 2017-10-11 | $21.94 | $22.04 | $21.82 | $21.91 | $18.61 | 1,124,955 |
| 2017-10-10 | $21.98 | $22.11 | $21.71 | $21.86 | $18.57 | 2,373,578 |
| 2017-10-09 | $22.00 | $22.11 | $21.85 | $21.90 | $18.60 | 895,024 |
| 2017-10-06 | $21.94 | $22.07 | $21.86 | $21.96 | $18.65 | 1,331,642 |
| 2017-10-05 | $21.94 | $22.11 | $21.80 | $22.02 | $18.70 | 849,138 |
| 2017-10-04 | $21.88 | $21.95 | $21.71 | $21.88 | $18.58 | 548,572 |
| 2017-10-03 | $22.11 | $22.11 | $21.79 | $21.85 | $18.56 | 1,027,470 |
| 2017-10-02 | $22.09 | $22.24 | $21.90 | $22.09 | $18.76 | 984,890 |
| 2017-09-29 | $22.09 | $22.25 | $21.94 | $22.00 | $18.69 | 1,454,453 |
| 2017-09-28 | $22.09 | $22.18 | $21.86 | $22.17 | $18.83 | 1,337,448 |
| 2017-09-27 | $22.10 | $22.30 | $21.97 | $22.12 | $18.70 | 1,394,086 |
| 2017-09-26 | $21.95 | $22.08 | $21.82 | $22.01 | $18.60 | 742,661 |
| 2017-09-25 | $21.78 | $22.23 | $21.76 | $21.92 | $18.53 | 2,331,333 |
| 2017-09-22 | $21.90 | $21.99 | $21.75 | $21.80 | $18.42 | 1,274,636 |
| 2017-09-21 | $21.96 | $22.15 | $21.77 | $21.84 | $18.46 | 1,379,123 |
| 2017-09-20 | $21.76 | $21.92 | $21.70 | $21.92 | $18.53 | 1,707,426 |
| 2017-09-19 | $21.80 | $21.86 | $21.54 | $21.72 | $18.36 | 1,518,396 |
| 2017-09-18 | $21.63 | $21.84 | $21.57 | $21.82 | $18.44 | 1,456,279 |
| 2017-09-15 | $21.60 | $21.73 | $21.39 | $21.60 | $18.26 | 2,956,929 |
| 2017-09-14 | $21.72 | $21.77 | $21.37 | $21.53 | $18.20 | 2,013,512 |
| 2017-09-13 | $21.32 | $21.72 | $21.23 | $21.72 | $18.36 | 1,691,893 |
| 2017-09-12 | $21.29 | $21.49 | $21.14 | $21.36 | $18.05 | 1,691,313 |
| 2017-09-11 | $21.06 | $21.31 | $21.00 | $21.25 | $17.96 | 2,635,145 |
| 2017-09-08 | $20.54 | $21.26 | $20.48 | $21.09 | $17.82 | 3,803,419 |
| 2017-09-07 | $20.57 | $20.58 | $20.15 | $20.39 | $17.23 | 2,020,034 |
| 2017-09-06 | $20.16 | $20.58 | $20.10 | $20.55 | $17.37 | 2,511,317 |
| 2017-09-05 | $20.49 | $20.53 | $19.85 | $20.07 | $16.96 | 2,410,525 |
| 2017-09-01 | $20.24 | $20.61 | $20.18 | $20.23 | $17.10 | 2,043,405 |
| 2017-08-31 | $20.08 | $20.30 | $19.99 | $20.18 | $17.06 | 4,886,054 |
| 2017-08-30 | $19.93 | $20.06 | $19.77 | $20.00 | $16.90 | 2,126,146 |
| 2017-08-29 | $19.54 | $19.93 | $19.48 | $19.91 | $16.83 | 2,892,967 |
| 2017-08-28 | $19.55 | $19.73 | $19.43 | $19.63 | $16.59 | 2,273,878 |
| 2017-08-25 | $19.65 | $19.79 | $19.52 | $19.70 | $16.47 | 962,058 |
| 2017-08-24 | $19.71 | $19.85 | $19.62 | $19.65 | $16.42 | 1,078,843 |
| 2017-08-23 | $19.83 | $19.98 | $19.56 | $19.67 | $16.44 | 2,658,290 |
| 2017-08-22 | $19.86 | $20.04 | $19.77 | $19.93 | $16.66 | 1,972,178 |
| 2017-08-21 | $19.70 | $19.90 | $19.49 | $19.86 | $16.60 | 1,849,643 |
| 2017-08-18 | $19.50 | $19.76 | $19.39 | $19.61 | $16.39 | 4,522,447 |
| 2017-08-17 | $19.73 | $20.23 | $19.59 | $19.70 | $16.47 | 2,810,102 |
| 2017-08-16 | $20.04 | $20.04 | $19.60 | $19.72 | $16.48 | 5,016,110 |
| 2017-08-15 | $20.14 | $20.14 | $19.74 | $20.00 | $16.72 | 1,532,299 |
| 2017-08-14 | $20.07 | $20.34 | $19.95 | $20.17 | $16.86 | 1,652,309 |
| 2017-08-11 | $19.75 | $19.92 | $19.51 | $19.89 | $16.62 | 2,226,114 |
| 2017-08-10 | $19.75 | $20.01 | $19.53 | $19.85 | $16.59 | 2,081,112 |
| 2017-08-09 | $20.22 | $20.31 | $19.77 | $19.83 | $16.57 | 4,309,675 |
| 2017-08-08 | $20.50 | $20.68 | $20.28 | $20.35 | $17.01 | 1,512,900 |
| 2017-08-07 | $20.75 | $20.82 | $20.39 | $20.51 | $17.14 | 2,008,349 |
| 2017-08-04 | $20.34 | $20.88 | $20.03 | $20.78 | $17.37 | 2,704,656 |
| 2017-08-03 | $20.84 | $20.91 | $20.41 | $20.48 | $17.12 | 2,400,603 |
| 2017-08-02 | $21.02 | $21.03 | $20.55 | $20.85 | $17.43 | 3,580,761 |
| 2017-08-01 | $21.28 | $21.40 | $21.04 | $21.05 | $17.59 | 1,828,749 |
| 2017-07-31 | $21.32 | $21.32 | $20.91 | $21.16 | $17.69 | 1,317,951 |
| 2017-07-28 | $21.15 | $21.26 | $20.99 | $21.20 | $17.72 | 882,878 |
| 2017-07-27 | $21.03 | $21.15 | $20.88 | $21.12 | $17.65 | 1,976,023 |
| 2017-07-26 | $21.30 | $21.45 | $20.97 | $21.00 | $17.55 | 1,605,314 |
| 2017-07-25 | $21.24 | $21.31 | $21.05 | $21.29 | $17.79 | 1,557,376 |
| 2017-07-24 | $20.96 | $21.18 | $20.75 | $21.15 | $17.68 | 3,039,157 |
| 2017-07-21 | $21.14 | $21.19 | $20.53 | $21.06 | $17.60 | 5,092,961 |
| 2017-07-20 | $20.45 | $20.46 | $20.03 | $20.17 | $16.86 | 2,083,666 |
| 2017-07-19 | $20.71 | $20.78 | $20.42 | $20.52 | $17.15 | 1,906,510 |
| 2017-07-18 | $20.93 | $21.19 | $20.67 | $20.70 | $17.30 | 3,364,680 |
| 2017-07-17 | $19.66 | $22.77 | $19.51 | $21.23 | $17.74 | 11,365,200 |
| 2017-07-14 | $19.48 | $19.81 | $19.42 | $19.67 | $16.44 | 937,402 |
| 2017-07-13 | $19.50 | $19.62 | $19.39 | $19.42 | $16.23 | 1,777,202 |
| 2017-07-12 | $19.62 | $19.84 | $19.41 | $19.48 | $16.28 | 1,132,599 |
| 2017-07-11 | $19.38 | $19.56 | $19.24 | $19.47 | $16.27 | 963,027 |
| 2017-07-10 | $19.65 | $19.77 | $19.31 | $19.32 | $16.15 | 1,127,941 |
| 2017-07-07 | $19.67 | $19.79 | $19.53 | $19.62 | $16.40 | 871,150 |
| 2017-07-06 | $19.84 | $20.13 | $19.56 | $19.67 | $16.44 | 1,115,047 |
| 2017-07-05 | $20.41 | $20.47 | $19.46 | $19.91 | $16.64 | 2,536,103 |
| 2017-07-03 | $20.03 | $20.51 | $19.97 | $20.38 | $17.03 | 1,014,485 |
| 2017-06-30 | $20.13 | $20.22 | $19.81 | $19.87 | $16.61 | 1,166,697 |
| 2017-06-29 | $20.38 | $20.50 | $19.87 | $20.02 | $16.73 | 1,225,474 |
| 2017-06-28 | $20.59 | $20.93 | $20.30 | $20.35 | $17.01 | 1,386,379 |
| 2017-06-27 | $20.80 | $20.98 | $20.64 | $20.82 | $17.12 | 1,952,311 |
| 2017-06-26 | $20.68 | $20.85 | $20.54 | $20.83 | $17.13 | 913,940 |
| 2017-06-23 | $20.82 | $20.91 | $20.51 | $20.56 | $16.91 | 1,587,418 |
| 2017-06-22 | $20.79 | $20.98 | $20.69 | $20.77 | $17.08 | 917,112 |
| 2017-06-21 | $21.32 | $21.39 | $20.77 | $20.77 | $17.08 | 1,152,520 |
| 2017-06-20 | $21.41 | $21.49 | $21.17 | $21.26 | $17.49 | 1,221,428 |
| 2017-06-19 | $21.15 | $21.49 | $20.95 | $21.44 | $17.63 | 1,259,451 |
| 2017-06-16 | $20.69 | $21.06 | $20.66 | $21.06 | $17.32 | 1,405,072 |
| 2017-06-15 | $20.61 | $21.06 | $20.60 | $20.83 | $17.13 | 1,036,010 |
| 2017-06-14 | $21.21 | $21.32 | $20.86 | $20.90 | $17.19 | 1,403,683 |
| 2017-06-13 | $21.19 | $21.61 | $21.04 | $21.35 | $17.56 | 1,392,824 |
| 2017-06-12 | $21.37 | $21.64 | $20.92 | $21.13 | $17.38 | 2,383,147 |
| 2017-06-09 | $21.20 | $21.67 | $21.08 | $21.44 | $17.63 | 2,591,716 |
| 2017-06-08 | $20.63 | $21.33 | $20.50 | $21.16 | $17.40 | 1,794,816 |
| 2017-06-07 | $20.75 | $20.80 | $20.53 | $20.63 | $16.97 | 1,169,625 |
| 2017-06-06 | $20.70 | $21.01 | $20.44 | $20.77 | $17.08 | 1,277,216 |
| 2017-06-05 | $20.74 | $20.80 | $20.60 | $20.68 | $17.01 | 1,375,985 |
| 2017-06-02 | $20.80 | $20.90 | $20.62 | $20.73 | $17.05 | 1,242,870 |
| 2017-06-01 | $20.38 | $20.89 | $20.22 | $20.67 | $17.00 | 1,722,619 |
| 2017-05-31 | $20.67 | $20.67 | $20.08 | $20.35 | $16.74 | 2,136,032 |
| 2017-05-30 | $20.50 | $20.73 | $20.37 | $20.58 | $16.93 | 1,577,731 |
| 2017-05-26 | $20.38 | $20.62 | $20.32 | $20.51 | $16.87 | 764,589 |
| 2017-05-25 | $20.73 | $20.88 | $20.31 | $20.42 | $16.79 | 790,658 |
| 2017-05-24 | $20.51 | $20.87 | $20.50 | $20.69 | $17.02 | 1,410,039 |
| 2017-05-23 | $20.85 | $20.99 | $20.44 | $20.45 | $16.82 | 2,955,578 |
| 2017-05-22 | $20.39 | $20.83 | $20.39 | $20.79 | $17.10 | 2,613,632 |
| 2017-05-19 | $20.01 | $20.49 | $19.91 | $20.38 | $16.76 | 2,157,562 |
| 2017-05-18 | $19.54 | $20.13 | $19.34 | $20.05 | $16.49 | 1,650,072 |
| 2017-05-17 | $19.25 | $19.60 | $19.12 | $19.52 | $16.05 | 2,011,743 |
| 2017-05-16 | $19.51 | $19.92 | $19.45 | $19.52 | $16.05 | 2,345,195 |
| 2017-05-15 | $19.44 | $20.01 | $19.44 | $19.56 | $16.09 | 1,710,817 |
| 2017-05-12 | $20.20 | $20.24 | $19.59 | $19.62 | $16.14 | 1,699,281 |
| 2017-05-11 | $20.63 | $20.64 | $20.05 | $20.25 | $16.65 | 2,209,009 |
| 2017-05-10 | $20.33 | $20.89 | $20.07 | $20.88 | $17.17 | 3,014,910 |
| 2017-05-09 | $21.30 | $21.36 | $20.30 | $20.38 | $16.76 | 1,841,762 |
| 2017-05-08 | $21.59 | $21.64 | $21.24 | $21.41 | $17.61 | 1,520,012 |
| 2017-05-05 | $21.51 | $21.74 | $21.40 | $21.53 | $17.71 | 1,408,277 |
| 2017-05-04 | $21.59 | $21.70 | $21.11 | $21.48 | $17.67 | 1,068,185 |
| 2017-05-03 | $21.40 | $21.89 | $21.30 | $21.71 | $17.86 | 2,220,851 |
| 2017-05-02 | $21.67 | $21.94 | $21.45 | $21.51 | $17.69 | 2,075,934 |
| 2017-05-01 | $21.53 | $21.74 | $21.43 | $21.66 | $17.81 | 1,678,278 |
| 2017-04-28 | $22.49 | $22.49 | $21.40 | $21.49 | $17.67 | 2,394,172 |
| 2017-04-27 | $22.88 | $22.88 | $22.40 | $22.43 | $18.45 | 1,668,172 |
| 2017-04-26 | $22.79 | $22.99 | $22.62 | $22.80 | $18.75 | 2,771,016 |
| 2017-04-25 | $22.25 | $22.84 | $22.09 | $22.79 | $18.74 | 3,443,599 |
| 2017-04-24 | $23.49 | $23.69 | $21.83 | $22.12 | $18.19 | 7,414,973 |
| 2017-04-21 | $23.73 | $23.73 | $23.53 | $23.60 | $19.41 | 647,242 |
| 2017-04-20 | $23.79 | $23.88 | $23.35 | $23.80 | $19.57 | 992,461 |
| 2017-04-19 | $23.58 | $23.98 | $23.58 | $23.78 | $19.56 | 1,188,148 |
| 2017-04-18 | $23.37 | $23.59 | $23.26 | $23.49 | $19.32 | 649,761 |
| 2017-04-17 | $23.48 | $23.60 | $23.27 | $23.46 | $19.29 | 1,270,815 |
| 2017-04-13 | $23.14 | $23.48 | $23.07 | $23.40 | $19.25 | 1,320,529 |
| 2017-04-12 | $23.41 | $23.55 | $23.05 | $23.22 | $19.10 | 767,911 |
| 2017-04-11 | $23.22 | $23.60 | $23.14 | $23.57 | $19.39 | 779,060 |
| 2017-04-10 | $22.80 | $23.24 | $22.73 | $23.22 | $19.10 | 1,057,783 |
| 2017-04-07 | $23.27 | $23.29 | $22.78 | $22.79 | $18.74 | 1,193,093 |
| 2017-04-06 | $22.98 | $23.36 | $22.75 | $23.31 | $19.17 | 738,051 |
| 2017-04-05 | $23.11 | $23.43 | $22.92 | $22.97 | $18.89 | 640,625 |
| 2017-04-04 | $22.83 | $23.12 | $22.72 | $23.01 | $18.92 | 731,389 |
| 2017-04-03 | $23.48 | $23.59 | $22.86 | $22.89 | $18.83 | 1,178,202 |
| 2017-03-31 | $23.34 | $23.65 | $23.34 | $23.51 | $19.34 | 1,396,661 |
| 2017-03-30 | $23.23 | $23.38 | $23.07 | $23.38 | $19.23 | 776,808 |
| 2017-03-29 | $22.74 | $23.25 | $22.66 | $23.21 | $19.09 | 1,259,788 |
| 2017-03-28 | $22.14 | $23.13 | $22.13 | $23.10 | $18.73 | 2,155,840 |
| 2017-03-27 | $22.18 | $22.29 | $21.96 | $22.21 | $18.01 | 856,299 |
| 2017-03-24 | $22.33 | $22.62 | $22.32 | $22.36 | $18.13 | 710,378 |
| 2017-03-23 | $22.37 | $22.59 | $22.24 | $22.25 | $18.04 | 768,745 |
| 2017-03-22 | $22.25 | $22.37 | $21.86 | $22.35 | $18.12 | 1,054,475 |
| 2017-03-21 | $22.79 | $22.89 | $22.19 | $22.25 | $18.04 | 765,574 |
| 2017-03-20 | $23.08 | $23.12 | $22.69 | $22.75 | $18.45 | 864,677 |
| 2017-03-17 | $23.14 | $23.19 | $22.85 | $23.08 | $18.72 | 1,731,125 |
| 2017-03-16 | $22.94 | $23.26 | $22.90 | $23.15 | $18.77 | 566,475 |
| 2017-03-15 | $22.63 | $23.06 | $22.58 | $22.90 | $18.57 | 789,840 |
| 2017-03-14 | $22.43 | $22.60 | $22.23 | $22.55 | $18.29 | 561,547 |
| 2017-03-13 | $22.35 | $22.68 | $22.31 | $22.53 | $18.27 | 1,034,831 |
| 2017-03-10 | $22.38 | $22.54 | $22.08 | $22.35 | $18.12 | 659,893 |
| 2017-03-09 | $22.55 | $22.74 | $22.11 | $22.19 | $17.99 | 859,895 |
| 2017-03-08 | $22.40 | $22.80 | $22.34 | $22.56 | $18.29 | 759,670 |
| 2017-03-07 | $22.68 | $22.78 | $22.48 | $22.55 | $18.29 | 761,437 |
| 2017-03-06 | $22.69 | $22.90 | $22.57 | $22.84 | $18.52 | 489,247 |
| 2017-03-03 | $22.85 | $23.02 | $22.51 | $22.82 | $18.51 | 1,035,080 |
| 2017-03-02 | $23.23 | $23.23 | $22.76 | $22.98 | $18.64 | 869,248 |
| 2017-03-01 | $22.83 | $23.49 | $22.81 | $23.35 | $18.94 | 942,472 |
| 2017-02-28 | $23.08 | $23.13 | $22.70 | $22.76 | $18.46 | 1,096,615 |
| 2017-02-27 | $22.99 | $23.49 | $22.92 | $23.22 | $18.83 | 742,343 |
| 2017-02-24 | $22.90 | $23.03 | $22.64 | $23.03 | $18.68 | 827,019 |
| 2017-02-23 | $23.98 | $23.98 | $22.68 | $23.01 | $18.66 | 965,469 |
| 2017-02-22 | $23.44 | $23.59 | $23.06 | $23.35 | $18.94 | 665,968 |
| 2017-02-21 | $23.38 | $23.67 | $23.26 | $23.53 | $19.08 | 913,247 |
| 2017-02-17 | $23.71 | $23.71 | $23.09 | $23.31 | $18.90 | 644,068 |
| 2017-02-16 | $23.75 | $23.93 | $23.61 | $23.65 | $19.18 | 607,536 |
| 2017-02-15 | $23.52 | $23.84 | $23.30 | $23.75 | $19.26 | 707,308 |
| 2017-02-14 | $23.52 | $23.80 | $23.31 | $23.75 | $19.26 | 462,135 |
| 2017-02-13 | $23.52 | $23.68 | $23.43 | $23.64 | $19.17 | 496,618 |
| 2017-02-10 | $23.44 | $23.53 | $23.27 | $23.46 | $19.02 | 333,229 |
| 2017-02-09 | $23.23 | $23.41 | $23.07 | $23.35 | $18.94 | 667,430 |
| 2017-02-08 | $23.09 | $23.27 | $22.81 | $23.15 | $18.77 | 659,272 |
| 2017-02-07 | $23.29 | $23.53 | $22.97 | $23.17 | $18.79 | 693,069 |
| 2017-02-06 | $23.15 | $23.37 | $23.13 | $23.23 | $18.84 | 875,373 |
| 2017-02-03 | $23.19 | $23.32 | $22.96 | $23.26 | $18.86 | 1,005,141 |
| 2017-02-02 | $22.97 | $23.17 | $22.83 | $22.97 | $18.63 | 519,280 |
| 2017-02-01 | $23.36 | $23.59 | $22.91 | $22.95 | $18.61 | 700,615 |
| 2017-01-31 | $23.51 | $23.60 | $23.19 | $23.21 | $18.82 | 1,090,763 |
| 2017-01-30 | $24.03 | $24.03 | $23.35 | $23.45 | $19.02 | 671,159 |
| 2017-01-27 | $24.57 | $24.60 | $24.00 | $24.20 | $19.62 | 659,050 |
| 2017-01-26 | $24.29 | $24.60 | $24.21 | $24.49 | $19.86 | 820,625 |
| 2017-01-25 | $24.19 | $24.43 | $24.06 | $24.27 | $19.68 | 573,384 |
| 2017-01-24 | $24.06 | $24.29 | $24.00 | $24.12 | $19.56 | 509,149 |
| 2017-01-23 | $24.00 | $24.08 | $23.83 | $24.02 | $19.48 | 853,232 |
| 2017-01-20 | $23.87 | $24.10 | $23.82 | $23.90 | $19.38 | 887,099 |
| 2017-01-19 | $24.03 | $24.10 | $23.68 | $23.90 | $19.38 | 610,498 |
| 2017-01-18 | $23.92 | $24.27 | $23.80 | $24.04 | $19.49 | 728,444 |
| 2017-01-17 | $23.71 | $24.10 | $23.58 | $23.97 | $19.44 | 778,407 |
| 2017-01-13 | $23.80 | $24.07 | $23.69 | $23.77 | $19.28 | 777,544 |
| 2017-01-12 | $23.70 | $23.79 | $23.26 | $23.71 | $19.23 | 1,003,690 |
| 2017-01-11 | $24.03 | $24.31 | $23.66 | $23.72 | $19.24 | 1,064,589 |
| 2017-01-10 | $24.17 | $24.55 | $23.92 | $23.94 | $19.41 | 1,260,177 |
| 2017-01-09 | $24.28 | $24.28 | $23.72 | $24.05 | $19.50 | 745,881 |
| 2017-01-06 | $24.47 | $24.48 | $23.95 | $24.22 | $19.64 | 938,900 |
| 2017-01-05 | $24.92 | $24.98 | $24.22 | $24.45 | $19.83 | 1,019,251 |
| 2017-01-04 | $24.65 | $25.01 | $24.58 | $24.96 | $20.24 | 780,541 |
| 2017-01-03 | $24.52 | $24.78 | $24.34 | $24.54 | $19.90 | 803,443 |
| 2016-12-30 | $24.14 | $24.63 | $24.01 | $24.49 | $19.86 | 750,933 |
| 2016-12-29 | $24.03 | $24.28 | $23.95 | $24.18 | $19.61 | 422,850 |
| 2016-12-28 | $24.30 | $24.36 | $23.76 | $24.02 | $19.48 | 582,855 |
| 2016-12-27 | $24.62 | $24.80 | $24.50 | $24.69 | $19.75 | 507,298 |
| 2016-12-23 | $24.28 | $24.60 | $24.10 | $24.57 | $19.65 | 618,334 |
| 2016-12-22 | $24.43 | $24.50 | $24.00 | $24.23 | $19.38 | 560,227 |
| 2016-12-21 | $24.45 | $24.79 | $24.45 | $24.45 | $19.56 | 777,005 |
| 2016-12-20 | $24.53 | $24.88 | $24.38 | $24.51 | $19.61 | 226,095 |
| 2016-12-19 | $24.61 | $24.76 | $24.41 | $24.50 | $19.60 | 310,909 |
| 2016-12-16 | $24.21 | $24.67 | $24.17 | $24.43 | $19.54 | 2,340,698 |
| 2016-12-15 | $24.50 | $24.78 | $23.89 | $23.96 | $19.17 | 1,339,243 |
| 2016-12-14 | $24.61 | $24.81 | $24.35 | $24.47 | $19.57 | 959,458 |
| 2016-12-13 | $24.86 | $24.90 | $24.21 | $24.49 | $19.59 | 761,701 |
| 2016-12-12 | $24.70 | $25.10 | $24.49 | $24.74 | $19.79 | 923,756 |
| 2016-12-09 | $24.68 | $24.80 | $24.55 | $24.75 | $19.80 | 741,029 |
| 2016-12-08 | $24.18 | $24.77 | $24.07 | $24.75 | $19.80 | 1,234,553 |
| 2016-12-07 | $23.77 | $24.39 | $23.76 | $24.36 | $19.49 | 1,410,298 |
| 2016-12-06 | $23.50 | $23.85 | $23.23 | $23.79 | $19.03 | 1,167,312 |
| 2016-12-05 | $22.73 | $23.40 | $22.69 | $23.38 | $18.70 | 770,065 |
| 2016-12-02 | $23.07 | $23.14 | $22.48 | $22.52 | $18.01 | 800,074 |
| 2016-12-01 | $22.78 | $23.04 | $22.52 | $23.01 | $18.41 | 1,323,120 |
| 2016-11-30 | $22.53 | $22.87 | $22.33 | $22.79 | $18.23 | 1,610,281 |
| 2016-11-29 | $22.14 | $22.68 | $22.14 | $22.55 | $18.04 | 617,078 |
| 2016-11-28 | $22.24 | $22.38 | $22.10 | $22.26 | $17.81 | 773,578 |
| 2016-11-25 | $22.06 | $22.34 | $22.02 | $22.33 | $17.86 | 229,327 |
| 2016-11-23 | $21.77 | $22.07 | $21.57 | $22.07 | $17.65 | 602,789 |
| 2016-11-22 | $21.75 | $21.93 | $21.67 | $21.93 | $17.54 | 1,052,123 |
| 2016-11-21 | $21.75 | $22.06 | $21.53 | $21.60 | $17.28 | 863,366 |
| 2016-11-18 | $21.80 | $21.82 | $21.56 | $21.70 | $17.36 | 1,104,617 |
| 2016-11-17 | $22.13 | $22.30 | $21.74 | $21.74 | $17.39 | 795,016 |
| 2016-11-16 | $22.09 | $22.27 | $21.94 | $22.07 | $17.65 | 885,615 |
| 2016-11-15 | $22.52 | $22.58 | $21.63 | $22.11 | $17.69 | 888,768 |
| 2016-11-14 | $21.89 | $22.62 | $21.72 | $22.62 | $18.09 | 1,539,968 |
| 2016-11-11 | $20.96 | $21.75 | $20.81 | $21.68 | $17.34 | 1,639,339 |
| 2016-11-10 | $20.86 | $21.01 | $20.50 | $20.97 | $16.77 | 1,326,512 |
| 2016-11-09 | $19.84 | $20.79 | $19.54 | $20.68 | $16.54 | 1,432,587 |
| 2016-11-08 | $19.68 | $20.20 | $19.51 | $20.14 | $16.11 | 687,788 |
| 2016-11-07 | $19.63 | $20.04 | $19.61 | $19.76 | $15.81 | 954,569 |
| 2016-11-04 | $19.12 | $19.60 | $18.92 | $19.47 | $15.57 | 1,133,610 |
| 2016-11-03 | $19.67 | $19.67 | $19.01 | $19.15 | $15.32 | 1,298,724 |
| 2016-11-02 | $19.33 | $19.78 | $19.25 | $19.39 | $15.51 | 1,184,023 |
| 2016-11-01 | $19.68 | $19.78 | $19.19 | $19.35 | $15.48 | 772,718 |
| 2016-10-31 | $19.67 | $19.86 | $19.55 | $19.72 | $15.77 | 1,322,306 |
| 2016-10-28 | $19.82 | $19.92 | $19.47 | $19.55 | $15.64 | 807,668 |
| 2016-10-27 | $20.39 | $20.39 | $19.73 | $19.77 | $15.81 | 874,401 |
| 2016-10-26 | $20.67 | $20.70 | $20.22 | $20.30 | $16.24 | 708,416 |
| 2016-10-25 | $20.90 | $20.95 | $20.70 | $20.80 | $16.64 | 392,037 |
| 2016-10-24 | $20.88 | $21.25 | $20.80 | $20.92 | $16.73 | 912,178 |
| 2016-10-21 | $20.67 | $20.85 | $20.45 | $20.79 | $16.63 | 520,236 |
| 2016-10-20 | $21.02 | $21.11 | $20.51 | $20.87 | $16.69 | 768,783 |
| 2016-10-19 | $20.95 | $21.18 | $20.88 | $21.04 | $16.83 | 506,211 |
| 2016-10-18 | $20.62 | $20.96 | $20.59 | $20.82 | $16.65 | 794,535 |
| 2016-10-17 | $20.79 | $20.87 | $20.16 | $20.45 | $16.36 | 939,361 |
| 2016-10-14 | $21.04 | $21.07 | $20.65 | $20.72 | $16.57 | 495,309 |
| 2016-10-13 | $20.79 | $20.94 | $20.69 | $20.93 | $16.74 | 653,104 |
| 2016-10-12 | $20.73 | $21.06 | $20.70 | $20.92 | $16.73 | 603,995 |
| 2016-10-11 | $20.93 | $21.12 | $20.52 | $20.71 | $16.57 | 537,635 |
| 2016-10-10 | $20.82 | $21.20 | $20.78 | $21.11 | $16.89 | 1,181,491 |
| 2016-10-07 | $21.05 | $21.37 | $20.66 | $20.80 | $16.64 | 719,357 |
| 2016-10-06 | $20.74 | $21.11 | $20.61 | $21.05 | $16.84 | 726,425 |
| 2016-10-05 | $21.19 | $21.42 | $20.76 | $20.81 | $16.65 | 828,972 |
| 2016-10-04 | $20.82 | $21.30 | $20.82 | $21.10 | $16.88 | 1,635,048 |
| 2016-10-03 | $20.91 | $20.98 | $20.74 | $20.83 | $16.66 | 614,032 |
| 2016-09-30 | $21.09 | $21.19 | $20.58 | $21.03 | $16.82 | 1,362,384 |
| 2016-09-29 | $20.97 | $21.25 | $20.87 | $20.89 | $16.71 | 621,525 |
| 2016-09-28 | $20.84 | $21.19 | $20.80 | $21.08 | $16.86 | 824,868 |
| 2016-09-27 | $21.64 | $21.67 | $21.10 | $21.13 | $16.64 | 1,073,364 |
| 2016-09-26 | $22.05 | $22.05 | $21.55 | $21.62 | $17.03 | 1,098,007 |
| 2016-09-23 | $21.83 | $22.14 | $21.68 | $21.90 | $17.25 | 737,833 |
| 2016-09-22 | $21.72 | $22.01 | $21.67 | $21.87 | $17.23 | 533,945 |
| 2016-09-21 | $21.46 | $21.59 | $21.02 | $21.53 | $16.96 | 964,267 |
| 2016-09-20 | $21.59 | $21.83 | $21.33 | $21.43 | $16.88 | 1,935,343 |
| 2016-09-19 | $21.42 | $21.62 | $21.25 | $21.41 | $16.86 | 1,162,560 |
| 2016-09-16 | $21.47 | $21.47 | $21.11 | $21.30 | $16.78 | 1,671,243 |
| 2016-09-15 | $21.31 | $21.62 | $21.25 | $21.51 | $16.94 | 476,006 |
| 2016-09-14 | $21.53 | $21.59 | $21.23 | $21.39 | $16.85 | 818,037 |
| 2016-09-13 | $21.56 | $21.79 | $21.29 | $21.46 | $16.90 | 1,180,092 |
| 2016-09-12 | $21.72 | $21.87 | $21.36 | $21.78 | $17.15 | 1,043,930 |
| 2016-09-09 | $22.37 | $22.37 | $21.77 | $21.85 | $17.21 | 1,032,855 |
| 2016-09-08 | $22.75 | $22.94 | $22.50 | $22.61 | $17.81 | 671,453 |
| 2016-09-07 | $22.70 | $22.92 | $22.43 | $22.91 | $18.04 | 907,351 |
| 2016-09-06 | $23.20 | $23.24 | $22.53 | $22.67 | $17.86 | 837,266 |
| 2016-09-02 | $23.24 | $23.64 | $23.01 | $23.10 | $18.19 | 782,151 |
| 2016-09-01 | $23.40 | $23.50 | $22.84 | $23.11 | $18.20 | 1,366,250 |
| 2016-08-31 | $23.30 | $23.63 | $23.13 | $23.34 | $18.38 | 1,562,304 |
| 2016-08-30 | $23.27 | $23.49 | $23.06 | $23.28 | $18.34 | 1,626,494 |
| 2016-08-29 | $23.38 | $23.75 | $23.25 | $23.28 | $18.34 | 1,257,542 |
| 2016-08-26 | $23.32 | $23.47 | $23.11 | $23.30 | $18.35 | 1,314,390 |
| 2016-08-25 | $22.98 | $23.34 | $22.98 | $23.25 | $18.31 | 1,731,830 |
| 2016-08-24 | $23.34 | $23.38 | $22.94 | $23.03 | $18.14 | 1,193,443 |
| 2016-08-23 | $23.86 | $23.94 | $23.28 | $23.33 | $18.38 | 1,596,488 |
| 2016-08-22 | $23.55 | $23.72 | $23.24 | $23.66 | $18.63 | 885,248 |
| 2016-08-19 | $23.44 | $23.58 | $23.28 | $23.54 | $18.54 | 856,098 |
| 2016-08-18 | $23.42 | $23.54 | $23.32 | $23.49 | $18.50 | 538,439 |
| 2016-08-17 | $23.47 | $23.61 | $23.05 | $23.32 | $18.37 | 1,531,298 |
| 2016-08-16 | $23.42 | $23.52 | $23.24 | $23.46 | $18.48 | 908,130 |
| 2016-08-15 | $23.35 | $23.68 | $23.23 | $23.44 | $18.46 | 535,765 |
| 2016-08-12 | $23.22 | $23.45 | $23.10 | $23.22 | $18.29 | 522,821 |
| 2016-08-11 | $23.40 | $23.45 | $23.11 | $23.22 | $18.29 | 690,586 |
| 2016-08-10 | $23.66 | $23.66 | $23.25 | $23.29 | $18.34 | 833,874 |
| 2016-08-09 | $23.83 | $23.96 | $23.29 | $23.56 | $18.56 | 936,983 |
| 2016-08-08 | $23.65 | $24.14 | $23.56 | $23.80 | $18.75 | 1,544,114 |
| 2016-08-05 | $23.11 | $23.78 | $23.09 | $23.75 | $18.71 | 1,410,226 |
| 2016-08-04 | $23.51 | $23.65 | $22.34 | $23.07 | $18.17 | 1,898,911 |
| 2016-08-03 | $23.29 | $23.49 | $23.06 | $23.42 | $18.45 | 1,017,715 |
| 2016-08-02 | $23.71 | $23.96 | $23.15 | $23.34 | $18.38 | 1,284,667 |
| 2016-08-01 | $23.62 | $23.88 | $23.54 | $23.79 | $18.74 | 1,059,737 |
| 2016-07-29 | $23.33 | $23.78 | $23.30 | $23.74 | $18.70 | 1,425,130 |
| 2016-07-28 | $23.41 | $23.63 | $23.28 | $23.45 | $18.47 | 611,916 |
| 2016-07-27 | $23.78 | $23.85 | $23.27 | $23.45 | $18.47 | 758,299 |
| 2016-07-26 | $24.35 | $24.35 | $23.67 | $23.76 | $18.71 | 1,047,773 |
| 2016-07-25 | $24.35 | $24.60 | $24.24 | $24.33 | $19.16 | 1,018,279 |
| 2016-07-22 | $23.47 | $24.43 | $23.38 | $24.35 | $19.18 | 1,220,815 |
| 2016-07-21 | $23.24 | $23.85 | $23.19 | $23.53 | $18.53 | 872,383 |
| 2016-07-20 | $23.17 | $23.47 | $23.02 | $23.35 | $18.39 | 1,131,491 |
| 2016-07-19 | $22.98 | $23.20 | $22.76 | $23.17 | $18.25 | 1,098,233 |
| 2016-07-18 | $22.70 | $23.09 | $22.63 | $22.98 | $18.10 | 699,512 |
| 2016-07-15 | $22.53 | $22.72 | $22.31 | $22.68 | $17.86 | 785,278 |
| 2016-07-14 | $22.61 | $22.90 | $22.48 | $22.60 | $17.80 | 1,107,732 |
| 2016-07-13 | $22.99 | $23.00 | $22.22 | $22.53 | $17.74 | 1,045,947 |
| 2016-07-12 | $22.69 | $23.02 | $22.55 | $22.92 | $18.05 | 1,693,894 |
| 2016-07-11 | $22.31 | $22.58 | $22.18 | $22.47 | $17.70 | 1,533,006 |
| 2016-07-08 | $21.92 | $22.25 | $21.90 | $22.16 | $17.45 | 1,049,773 |
| 2016-07-07 | $21.55 | $21.92 | $21.52 | $21.65 | $17.05 | 635,926 |
| 2016-07-06 | $21.20 | $21.57 | $21.09 | $21.54 | $16.97 | 653,790 |
| 2016-07-05 | $21.87 | $21.92 | $21.25 | $21.40 | $16.85 | 700,936 |
| 2016-07-01 | $21.53 | $22.07 | $21.52 | $21.99 | $17.32 | 966,703 |
| 2016-06-30 | $21.32 | $21.46 | $20.87 | $21.45 | $16.89 | 865,774 |
| 2016-06-29 | $20.52 | $21.34 | $20.40 | $21.28 | $16.76 | 1,185,935 |
| 2016-06-28 | $19.88 | $20.47 | $19.82 | $20.23 | $15.93 | 1,336,730 |
| 2016-06-27 | $20.76 | $20.86 | $19.80 | $20.00 | $15.50 | 1,460,746 |
| 2016-06-24 | $21.39 | $21.57 | $20.77 | $20.99 | $16.27 | 2,821,868 |
| 2016-06-23 | $22.00 | $22.24 | $21.90 | $22.05 | $17.09 | 519,430 |
| 2016-06-22 | $21.75 | $21.93 | $21.58 | $21.76 | $16.86 | 822,283 |
| 2016-06-21 | $21.74 | $21.85 | $21.60 | $21.67 | $16.79 | 779,916 |
| 2016-06-20 | $21.91 | $22.30 | $21.65 | $21.68 | $16.80 | 1,150,971 |
| 2016-06-17 | $21.21 | $21.83 | $21.10 | $21.75 | $16.86 | 1,696,260 |
| 2016-06-16 | $20.92 | $21.27 | $20.63 | $21.24 | $16.46 | 927,560 |
| 2016-06-15 | $20.54 | $21.29 | $20.49 | $21.07 | $16.33 | 1,162,127 |
| 2016-06-14 | $20.44 | $20.75 | $20.39 | $20.54 | $15.92 | 1,115,430 |
| 2016-06-13 | $20.68 | $20.95 | $20.35 | $20.53 | $15.91 | 922,259 |
| 2016-06-10 | $20.80 | $20.92 | $20.37 | $20.62 | $15.98 | 949,894 |
| 2016-06-09 | $21.27 | $21.40 | $20.84 | $21.02 | $16.29 | 1,244,864 |
| 2016-06-08 | $21.25 | $21.44 | $21.14 | $21.27 | $16.48 | 892,672 |
| 2016-06-07 | $21.30 | $21.39 | $21.07 | $21.19 | $16.42 | 905,566 |
| 2016-06-06 | $21.39 | $21.55 | $21.20 | $21.32 | $16.52 | 1,152,823 |
| 2016-06-03 | $21.39 | $21.68 | $20.87 | $21.36 | $16.55 | 1,499,592 |
| 2016-06-02 | $20.79 | $21.52 | $20.73 | $21.27 | $16.48 | 1,446,688 |
| 2016-06-01 | $20.40 | $20.88 | $20.39 | $20.83 | $16.14 | 1,476,362 |
| 2016-05-31 | $20.25 | $20.78 | $20.01 | $20.49 | $15.88 | 2,584,506 |
| 2016-05-27 | $20.00 | $20.40 | $20.00 | $20.25 | $15.69 | 1,556,668 |
| 2016-05-26 | $19.99 | $20.09 | $19.67 | $20.01 | $15.51 | 1,339,201 |
| 2016-05-25 | $19.35 | $19.91 | $19.26 | $19.89 | $15.41 | 1,930,863 |
| 2016-05-24 | $19.20 | $19.48 | $18.95 | $19.29 | $14.95 | 3,139,208 |
| 2016-05-23 | $19.13 | $19.29 | $18.86 | $18.96 | $14.69 | 1,451,886 |
| 2016-05-20 | $19.20 | $19.34 | $18.92 | $19.09 | $14.79 | 3,153,593 |
| 2016-05-19 | $19.71 | $20.15 | $19.15 | $19.20 | $14.88 | 1,984,223 |
| 2016-05-18 | $21.00 | $21.15 | $20.34 | $20.67 | $16.02 | 654,295 |
| 2016-05-17 | $21.46 | $21.59 | $21.01 | $21.12 | $16.37 | 875,435 |
| 2016-05-16 | $21.64 | $21.90 | $21.50 | $21.53 | $16.69 | 1,111,218 |
| 2016-05-13 | $22.07 | $22.07 | $21.45 | $21.66 | $16.79 | 727,303 |
| 2016-05-12 | $22.41 | $22.56 | $21.83 | $22.13 | $17.15 | 980,901 |
| 2016-05-11 | $22.74 | $22.80 | $22.33 | $22.37 | $17.34 | 1,623,561 |
| 2016-05-10 | $22.47 | $22.81 | $22.25 | $22.80 | $17.67 | 1,238,189 |
| 2016-05-09 | $21.85 | $22.41 | $21.76 | $22.27 | $17.26 | 1,321,748 |
| 2016-05-06 | $21.21 | $21.80 | $21.01 | $21.79 | $16.89 | 840,226 |
| 2016-05-05 | $21.48 | $21.79 | $21.00 | $21.21 | $16.44 | 1,213,912 |
| 2016-05-04 | $21.23 | $21.61 | $21.23 | $21.51 | $16.67 | 558,546 |
| 2016-05-03 | $21.56 | $21.56 | $21.10 | $21.45 | $16.62 | 559,428 |
| 2016-05-02 | $21.18 | $21.76 | $21.06 | $21.76 | $16.86 | 871,908 |
| 2016-04-29 | $21.59 | $21.75 | $20.99 | $21.07 | $16.33 | 1,052,962 |
| 2016-04-28 | $21.95 | $22.12 | $21.63 | $21.66 | $16.79 | 559,206 |
| 2016-04-27 | $21.62 | $22.17 | $21.55 | $22.08 | $17.11 | 1,424,386 |
| 2016-04-26 | $21.95 | $22.22 | $21.89 | $22.19 | $17.20 | 538,797 |
| 2016-04-25 | $21.49 | $21.85 | $21.34 | $21.85 | $16.93 | 557,468 |
| 2016-04-22 | $21.93 | $22.09 | $21.22 | $21.58 | $16.72 | 789,169 |
| 2016-04-21 | $22.02 | $22.36 | $21.74 | $21.81 | $16.90 | 574,174 |
| 2016-04-20 | $22.27 | $22.33 | $21.86 | $21.97 | $17.03 | 817,079 |
| 2016-04-19 | $22.26 | $22.40 | $22.06 | $22.39 | $17.35 | 518,639 |
| 2016-04-18 | $22.45 | $22.45 | $22.17 | $22.20 | $17.20 | 323,414 |
| 2016-04-15 | $22.34 | $22.69 | $22.34 | $22.49 | $17.43 | 376,335 |
| 2016-04-14 | $22.35 | $22.64 | $22.25 | $22.43 | $17.38 | 490,496 |
| 2016-04-13 | $21.99 | $22.36 | $21.97 | $22.36 | $17.33 | 381,673 |
| 2016-04-12 | $21.68 | $22.15 | $21.62 | $21.90 | $16.97 | 375,866 |
| 2016-04-11 | $21.40 | $21.86 | $21.40 | $21.59 | $16.73 | 606,666 |
| 2016-04-08 | $21.01 | $21.54 | $21.00 | $21.25 | $16.47 | 625,374 |
| 2016-04-07 | $21.11 | $21.19 | $20.74 | $20.86 | $16.17 | 719,373 |
| 2016-04-06 | $21.16 | $21.38 | $20.93 | $21.28 | $16.49 | 619,933 |
| 2016-04-05 | $21.04 | $21.22 | $20.79 | $21.13 | $16.38 | 798,716 |
| 2016-04-04 | $21.66 | $21.77 | $21.19 | $21.27 | $16.48 | 830,114 |
| 2016-04-01 | $22.60 | $22.61 | $21.62 | $21.71 | $16.82 | 838,421 |
| 2016-03-31 | $22.41 | $22.93 | $22.41 | $22.88 | $17.73 | 1,643,439 |
| 2016-03-30 | $22.51 | $22.65 | $22.34 | $22.41 | $17.37 | 659,050 |
| 2016-03-29 | $21.75 | $22.41 | $21.54 | $22.37 | $17.34 | 1,324,311 |
| 2016-03-28 | $22.00 | $22.19 | $21.87 | $22.09 | $16.87 | 1,443,286 |
| 2016-03-24 | $21.82 | $21.96 | $21.41 | $21.90 | $16.73 | 885,360 |
| 2016-03-23 | $22.47 | $22.53 | $21.89 | $22.01 | $16.81 | 1,159,008 |
| 2016-03-22 | $22.70 | $22.70 | $22.29 | $22.41 | $17.11 | 743,218 |
| 2016-03-21 | $22.84 | $23.19 | $22.62 | $22.82 | $17.43 | 738,999 |
| 2016-03-18 | $22.77 | $23.33 | $22.75 | $22.91 | $17.50 | 1,058,759 |
| 2016-03-17 | $22.68 | $22.70 | $22.16 | $22.63 | $17.28 | 689,220 |
| 2016-03-16 | $22.24 | $22.68 | $22.18 | $22.63 | $17.28 | 503,262 |
| 2016-03-15 | $22.26 | $22.50 | $22.05 | $22.29 | $17.02 | 1,218,998 |
| 2016-03-14 | $22.28 | $22.53 | $22.12 | $22.42 | $17.12 | 876,443 |
| 2016-03-11 | $21.87 | $22.26 | $21.58 | $22.26 | $17.00 | 666,541 |
| 2016-03-10 | $21.95 | $21.96 | $21.12 | $21.56 | $16.47 | 606,309 |
| 2016-03-09 | $21.97 | $21.97 | $21.55 | $21.72 | $16.59 | 519,346 |
| 2016-03-08 | $22.74 | $22.76 | $21.83 | $21.88 | $16.71 | 776,154 |
| 2016-03-07 | $22.77 | $22.94 | $22.59 | $22.92 | $17.50 | 1,401,032 |
| 2016-03-04 | $22.48 | $23.11 | $22.41 | $22.92 | $17.50 | 1,114,545 |
| 2016-03-03 | $22.16 | $22.58 | $22.08 | $22.51 | $17.19 | 661,451 |
| 2016-03-02 | $21.72 | $22.21 | $21.59 | $22.07 | $16.85 | 745,745 |
| 2016-03-01 | $21.10 | $21.73 | $20.99 | $21.72 | $16.59 | 831,058 |
| 2016-02-29 | $20.98 | $21.41 | $20.80 | $20.97 | $16.01 | 2,089,239 |
| 2016-02-26 | $20.89 | $21.27 | $20.77 | $21.00 | $16.04 | 1,454,710 |
| 2016-02-25 | $20.51 | $21.40 | $20.39 | $20.84 | $15.92 | 1,213,187 |
| 2016-02-24 | $19.69 | $20.10 | $19.42 | $20.01 | $15.28 | 1,171,265 |
| 2016-02-23 | $19.81 | $20.24 | $19.60 | $19.91 | $15.21 | 1,216,502 |
| 2016-02-22 | $19.93 | $20.19 | $19.78 | $19.86 | $15.17 | 1,215,632 |
| 2016-02-19 | $19.51 | $19.83 | $19.26 | $19.72 | $15.06 | 1,207,766 |
| 2016-02-18 | $19.22 | $19.75 | $18.99 | $19.60 | $14.97 | 1,083,363 |
| 2016-02-17 | $18.83 | $19.76 | $18.83 | $19.13 | $14.61 | 1,450,671 |
| 2016-02-16 | $18.25 | $18.76 | $18.25 | $18.68 | $14.27 | 1,260,831 |
| 2016-02-12 | $17.76 | $18.22 | $17.53 | $18.07 | $13.80 | 971,056 |
| 2016-02-11 | $17.88 | $17.92 | $17.40 | $17.58 | $13.43 | 3,052,214 |
| 2016-02-10 | $18.00 | $18.68 | $17.76 | $18.13 | $13.85 | 761,576 |
| 2016-02-09 | $17.62 | $18.18 | $17.62 | $17.90 | $13.67 | 1,315,721 |
| 2016-02-08 | $17.66 | $17.99 | $17.16 | $17.91 | $13.68 | 2,157,445 |
| 2016-02-05 | $18.22 | $18.54 | $17.87 | $17.89 | $13.66 | 1,079,680 |
| 2016-02-04 | $17.83 | $18.54 | $17.82 | $18.29 | $13.97 | 1,173,646 |
| 2016-02-03 | $17.66 | $17.96 | $17.23 | $17.81 | $13.60 | 1,199,251 |
| 2016-02-02 | $17.84 | $17.84 | $17.26 | $17.58 | $13.43 | 862,504 |
| 2016-02-01 | $18.11 | $18.28 | $17.85 | $18.04 | $13.78 | 1,107,234 |
| 2016-01-29 | $17.59 | $18.54 | $17.58 | $18.29 | $13.97 | 2,426,307 |
| 2016-01-28 | $18.26 | $18.42 | $17.40 | $17.42 | $13.30 | 2,952,421 |
| 2016-01-27 | $18.40 | $18.63 | $17.84 | $18.02 | $13.76 | 1,493,261 |
| 2016-01-26 | $17.81 | $18.67 | $17.81 | $18.51 | $14.14 | 1,700,986 |
| 2016-01-25 | $18.07 | $18.40 | $17.64 | $17.67 | $13.49 | 1,234,660 |
| 2016-01-22 | $18.02 | $18.78 | $17.96 | $18.18 | $13.88 | 1,602,245 |
| 2016-01-21 | $17.58 | $18.30 | $17.34 | $17.76 | $13.56 | 1,996,666 |
| 2016-01-20 | $16.83 | $17.56 | $16.15 | $17.56 | $13.41 | 2,565,487 |
| 2016-01-19 | $17.98 | $18.01 | $17.05 | $17.16 | $13.11 | 1,899,330 |
| 2016-01-15 | $18.01 | $18.14 | $17.19 | $18.14 | $13.85 | 3,009,312 |
| 2016-01-14 | $18.61 | $18.69 | $18.24 | $18.36 | $14.02 | 2,567,493 |
| 2016-01-13 | $19.42 | $19.59 | $18.40 | $18.56 | $14.17 | 1,951,975 |
| 2016-01-12 | $20.27 | $20.34 | $19.54 | $19.72 | $15.06 | 863,054 |
| 2016-01-11 | $20.14 | $20.32 | $20.03 | $20.16 | $15.40 | 867,558 |
| 2016-01-08 | $21.16 | $21.26 | $20.04 | $20.05 | $15.31 | 1,309,349 |
| 2016-01-07 | $20.59 | $20.95 | $20.51 | $20.80 | $15.89 | 1,741,507 |
| 2016-01-06 | $21.20 | $21.31 | $20.86 | $20.96 | $16.01 | 947,803 |
| 2016-01-05 | $21.09 | $21.56 | $20.91 | $21.50 | $16.42 | 1,176,743 |
| 2016-01-04 | $21.24 | $21.40 | $20.70 | $21.06 | $16.08 | 1,342,439 |
| 2015-12-31 | $21.94 | $22.15 | $21.61 | $21.63 | $16.52 | 1,110,504 |
| 2015-12-30 | $22.39 | $22.53 | $21.99 | $22.05 | $16.84 | 825,255 |
| 2015-12-29 | $22.23 | $22.48 | $22.13 | $22.38 | $17.09 | 916,848 |
| 2015-12-28 | $22.48 | $22.56 | $22.16 | $22.47 | $16.91 | 1,157,625 |
| 2015-12-24 | $22.47 | $22.80 | $22.32 | $22.53 | $16.96 | 429,401 |
| 2015-12-23 | $21.95 | $22.50 | $21.87 | $22.46 | $16.90 | 947,407 |
| 2015-12-22 | $21.96 | $22.18 | $21.76 | $21.88 | $16.47 | 818,435 |
| 2015-12-21 | $22.22 | $22.68 | $21.78 | $21.93 | $16.50 | 1,256,872 |
| 2015-12-18 | $22.76 | $22.78 | $21.48 | $22.26 | $16.75 | 4,199,403 |
| 2015-12-17 | $22.71 | $22.98 | $22.58 | $22.89 | $17.23 | 1,864,039 |
| 2015-12-16 | $22.67 | $22.79 | $22.23 | $22.73 | $17.11 | 1,369,170 |
| 2015-12-15 | $22.09 | $22.66 | $22.03 | $22.58 | $16.99 | 1,803,156 |
| 2015-12-14 | $22.31 | $22.42 | $21.83 | $22.00 | $16.56 | 1,308,635 |
| 2015-12-11 | $22.33 | $22.70 | $22.19 | $22.34 | $16.81 | 1,668,686 |
| 2015-12-10 | $22.67 | $22.85 | $22.46 | $22.52 | $16.95 | 631,219 |
| 2015-12-09 | $22.82 | $23.04 | $22.52 | $22.66 | $17.05 | 1,068,055 |
| 2015-12-08 | $23.13 | $23.27 | $22.87 | $22.94 | $17.26 | 745,038 |
| 2015-12-07 | $23.51 | $23.51 | $23.11 | $23.25 | $17.50 | 830,943 |
| 2015-12-04 | $23.28 | $23.65 | $23.23 | $23.61 | $17.77 | 772,728 |
| 2015-12-03 | $23.83 | $23.86 | $23.17 | $23.19 | $17.45 | 1,015,678 |
| 2015-12-02 | $24.44 | $24.44 | $23.73 | $23.76 | $17.88 | 1,086,576 |
| 2015-12-01 | $24.52 | $24.69 | $24.31 | $24.44 | $18.39 | 786,718 |
| 2015-11-30 | $24.58 | $24.75 | $24.30 | $24.40 | $18.36 | 1,493,005 |
| 2015-11-27 | $24.40 | $24.58 | $24.26 | $24.54 | $18.47 | 491,420 |
| 2015-11-25 | $23.95 | $24.48 | $23.86 | $24.41 | $18.37 | 934,468 |
| 2015-11-24 | $23.79 | $23.99 | $23.59 | $23.97 | $18.04 | 880,370 |
| 2015-11-23 | $23.86 | $24.04 | $23.70 | $23.98 | $18.05 | 1,084,750 |
| 2015-11-20 | $23.82 | $24.02 | $23.60 | $23.90 | $17.99 | 1,693,436 |
| 2015-11-19 | $24.18 | $24.20 | $23.67 | $23.69 | $17.83 | 866,374 |
| 2015-11-18 | $24.04 | $24.17 | $23.66 | $24.13 | $18.16 | 1,244,268 |
| 2015-11-17 | $24.68 | $24.81 | $23.99 | $24.00 | $18.06 | 1,167,711 |
| 2015-11-16 | $24.51 | $24.72 | $24.27 | $24.67 | $18.57 | 887,102 |
| 2015-11-13 | $24.92 | $25.27 | $24.54 | $24.58 | $18.50 | 1,112,033 |
| 2015-11-12 | $25.30 | $25.51 | $24.96 | $24.98 | $18.80 | 1,151,086 |
| 2015-11-11 | $25.65 | $25.71 | $25.40 | $25.43 | $19.14 | 628,970 |
| 2015-11-10 | $25.32 | $25.68 | $25.31 | $25.59 | $19.26 | 845,136 |
| 2015-11-09 | $25.51 | $25.55 | $25.26 | $25.29 | $19.03 | 811,621 |
| 2015-11-06 | $25.44 | $25.83 | $25.16 | $25.71 | $19.35 | 1,583,277 |
| 2015-11-05 | $25.94 | $26.36 | $25.41 | $25.68 | $19.33 | 2,245,030 |
| 2015-11-04 | $25.49 | $25.63 | $25.32 | $25.43 | $19.14 | 712,037 |
| 2015-11-03 | $25.48 | $25.70 | $25.19 | $25.53 | $19.21 | 1,143,132 |
| 2015-11-02 | $25.08 | $25.62 | $25.04 | $25.57 | $19.24 | 1,306,036 |
| 2015-10-30 | $25.39 | $25.51 | $25.02 | $25.09 | $18.88 | 1,166,737 |
| 2015-10-29 | $24.94 | $25.60 | $24.83 | $25.45 | $19.15 | 1,563,922 |
| 2015-10-28 | $24.53 | $25.04 | $24.32 | $25.04 | $18.85 | 2,233,123 |
| 2015-10-27 | $24.75 | $24.86 | $24.20 | $24.46 | $18.41 | 1,459,822 |
| 2015-10-26 | $25.47 | $25.57 | $24.73 | $24.82 | $18.68 | 1,195,111 |
| 2015-10-23 | $26.16 | $26.43 | $25.02 | $25.47 | $19.17 | 1,938,653 |
| 2015-10-22 | $26.03 | $26.51 | $25.97 | $26.28 | $19.78 | 1,270,261 |
| 2015-10-21 | $26.58 | $26.71 | $25.88 | $25.91 | $19.50 | 1,157,958 |
| 2015-10-20 | $26.68 | $26.78 | $26.50 | $26.61 | $20.03 | 1,130,992 |
| 2015-10-19 | $26.48 | $26.71 | $26.48 | $26.64 | $20.05 | 814,091 |
| 2015-10-16 | $26.65 | $26.84 | $26.47 | $26.52 | $19.96 | 1,174,512 |
| 2015-10-15 | $26.38 | $26.59 | $26.16 | $26.57 | $20.00 | 850,599 |
| 2015-10-14 | $26.43 | $26.70 | $26.12 | $26.29 | $19.79 | 1,122,676 |
| 2015-10-13 | $26.89 | $27.26 | $26.64 | $26.66 | $20.06 | 1,382,651 |
| 2015-10-12 | $27.16 | $27.52 | $27.02 | $27.07 | $20.37 | 1,437,128 |
| 2015-10-09 | $27.24 | $27.28 | $26.91 | $27.03 | $20.34 | 920,947 |
| 2015-10-08 | $26.82 | $27.36 | $26.73 | $27.19 | $20.46 | 907,041 |
| 2015-10-07 | $26.44 | $26.80 | $26.44 | $26.79 | $20.16 | 1,272,413 |
| 2015-10-06 | $26.03 | $26.51 | $25.93 | $26.44 | $19.90 | 1,314,840 |
| 2015-10-05 | $25.72 | $26.23 | $25.65 | $26.06 | $19.61 | 1,174,768 |
| 2015-10-02 | $25.53 | $25.60 | $24.81 | $25.60 | $19.27 | 1,743,727 |
| 2015-10-01 | $25.33 | $25.66 | $25.22 | $25.63 | $19.29 | 1,947,679 |
| 2015-09-30 | $25.21 | $25.35 | $25.05 | $25.27 | $19.02 | 1,633,862 |
| 2015-09-29 | $25.27 | $25.35 | $25.05 | $25.05 | $18.85 | 1,819,253 |
| 2015-09-28 | $25.44 | $25.54 | $25.05 | $25.16 | $18.94 | 2,065,040 |
| 2015-09-25 | $26.16 | $26.30 | $25.88 | $25.89 | $19.23 | 1,363,166 |
| 2015-09-24 | $26.35 | $26.49 | $25.88 | $25.96 | $19.28 | 1,009,102 |
| 2015-09-23 | $26.32 | $26.48 | $26.17 | $26.41 | $19.62 | 719,284 |
| 2015-09-22 | $26.63 | $26.79 | $26.07 | $26.13 | $19.41 | 1,295,078 |
| 2015-09-21 | $26.75 | $27.08 | $26.65 | $26.88 | $19.97 | 1,655,750 |
| 2015-09-18 | $28.07 | $28.30 | $26.48 | $26.53 | $19.71 | 9,144,925 |
| 2015-09-17 | $28.37 | $28.96 | $28.11 | $28.54 | $21.20 | 1,446,144 |
| 2015-09-16 | $27.91 | $28.47 | $27.88 | $28.43 | $21.12 | 1,201,209 |
| 2015-09-15 | $28.47 | $28.50 | $27.44 | $27.97 | $20.78 | 2,692,906 |
| 2015-09-14 | $28.88 | $28.96 | $28.46 | $28.52 | $21.19 | 1,395,129 |
| 2015-09-11 | $27.93 | $28.78 | $27.89 | $28.78 | $21.38 | 1,901,574 |
| 2015-09-10 | $27.80 | $28.41 | $27.75 | $28.03 | $20.82 | 1,688,396 |
| 2015-09-09 | $28.29 | $28.32 | $27.85 | $27.90 | $20.73 | 1,871,871 |
| 2015-09-08 | $27.13 | $28.09 | $27.01 | $28.06 | $20.84 | 2,423,939 |
| 2015-09-04 | $26.84 | $27.07 | $26.55 | $26.81 | $19.92 | 876,935 |
| 2015-09-03 | $27.13 | $27.39 | $27.02 | $27.17 | $20.18 | 1,241,209 |
| 2015-09-02 | $27.19 | $27.35 | $26.97 | $27.11 | $20.14 | 939,227 |
| 2015-09-01 | $27.12 | $27.27 | $26.70 | $26.93 | $20.01 | 1,038,817 |
| 2015-08-31 | $27.90 | $28.02 | $27.50 | $27.54 | $20.46 | 1,437,928 |
| 2015-08-28 | $27.82 | $28.19 | $27.65 | $28.00 | $20.80 | 874,237 |
| 2015-08-27 | $27.55 | $28.23 | $27.41 | $27.89 | $20.72 | 1,035,581 |
| 2015-08-26 | $27.11 | $27.43 | $26.49 | $27.31 | $20.29 | 1,897,063 |
| 2015-08-25 | $28.14 | $28.14 | $26.64 | $26.66 | $19.80 | 1,609,245 |
| 2015-08-24 | $25.12 | $28.04 | $25.00 | $27.44 | $20.38 | 2,879,524 |
| 2015-08-21 | $28.02 | $28.51 | $27.80 | $28.09 | $20.87 | 1,620,316 |
| 2015-08-20 | $28.61 | $28.86 | $28.39 | $28.42 | $21.11 | 900,168 |
| 2015-08-19 | $28.86 | $29.16 | $28.58 | $28.83 | $21.42 | 770,050 |
| 2015-08-18 | $29.10 | $29.26 | $28.97 | $29.04 | $21.57 | 900,937 |
| 2015-08-17 | $28.90 | $29.22 | $28.73 | $29.22 | $21.71 | 1,317,922 |
| 2015-08-14 | $28.90 | $29.06 | $28.75 | $28.99 | $21.54 | 733,329 |
| 2015-08-13 | $28.85 | $29.28 | $28.72 | $28.98 | $21.53 | 1,213,344 |
| 2015-08-12 | $28.32 | $28.96 | $28.24 | $28.94 | $21.50 | 1,367,565 |
| 2015-08-11 | $28.53 | $29.13 | $28.48 | $29.03 | $21.57 | 1,282,492 |
| 2015-08-10 | $28.66 | $28.83 | $28.49 | $28.73 | $21.34 | 1,308,032 |
| 2015-08-07 | $28.23 | $28.82 | $28.12 | $28.51 | $21.18 | 1,281,183 |
| 2015-08-06 | $26.59 | $28.63 | $26.59 | $28.46 | $21.14 | 1,891,896 |
| 2015-08-05 | $29.58 | $29.59 | $28.88 | $28.97 | $21.52 | 789,682 |
| 2015-08-04 | $29.99 | $30.05 | $29.37 | $29.45 | $21.88 | 526,927 |
| 2015-08-03 | $29.77 | $30.15 | $29.67 | $30.00 | $22.29 | 633,094 |
| 2015-07-31 | $29.88 | $30.06 | $29.55 | $29.83 | $22.16 | 1,054,686 |
| 2015-07-30 | $30.34 | $30.62 | $29.82 | $29.85 | $22.17 | 1,017,031 |
| 2015-07-29 | $30.25 | $30.82 | $29.93 | $30.57 | $22.71 | 1,206,536 |
| 2015-07-28 | $30.35 | $30.48 | $30.01 | $30.06 | $22.33 | 725,412 |
| 2015-07-27 | $30.35 | $30.55 | $30.14 | $30.31 | $22.52 | 674,733 |
| 2015-07-24 | $30.50 | $30.68 | $30.10 | $30.38 | $22.57 | 843,104 |
| 2015-07-23 | $31.43 | $31.43 | $30.37 | $30.60 | $22.73 | 1,102,424 |
| 2015-07-22 | $31.45 | $31.70 | $31.36 | $31.43 | $23.35 | 498,876 |
| 2015-07-21 | $31.93 | $32.14 | $31.40 | $31.45 | $23.36 | 694,469 |
| 2015-07-20 | $31.81 | $32.01 | $31.63 | $31.74 | $23.58 | 733,321 |
| 2015-07-17 | $31.79 | $31.95 | $31.68 | $31.78 | $23.61 | 668,131 |
| 2015-07-16 | $31.84 | $32.13 | $31.82 | $31.89 | $23.69 | 1,091,652 |
| 2015-07-15 | $31.26 | $31.77 | $31.07 | $31.67 | $23.53 | 1,276,070 |
| 2015-07-14 | $31.06 | $31.40 | $30.91 | $31.36 | $23.30 | 670,713 |
| 2015-07-13 | $31.19 | $31.52 | $30.86 | $30.97 | $23.01 | 882,300 |
| 2015-07-10 | $30.73 | $31.18 | $30.59 | $30.97 | $23.01 | 673,470 |
| 2015-07-09 | $31.07 | $31.07 | $30.45 | $30.53 | $22.68 | 598,457 |
| 2015-07-08 | $30.97 | $31.17 | $30.59 | $30.83 | $22.90 | 624,230 |
| 2015-07-07 | $30.73 | $31.26 | $30.64 | $31.09 | $23.10 | 931,045 |
| 2015-07-06 | $30.09 | $30.74 | $30.09 | $30.61 | $22.74 | 1,355,323 |
| 2015-07-02 | $30.60 | $30.87 | $30.21 | $30.24 | $22.46 | 842,334 |
| 2015-07-01 | $29.90 | $30.40 | $29.75 | $30.40 | $22.58 | 1,125,611 |
| 2015-06-30 | $29.87 | $29.98 | $29.50 | $29.78 | $22.12 | 1,334,009 |
| 2015-06-29 | $29.79 | $30.24 | $29.50 | $29.63 | $22.01 | 1,525,031 |
| 2015-06-26 | $29.78 | $29.98 | $29.61 | $29.90 | $22.21 | 2,286,064 |
| 2015-06-25 | $30.52 | $30.69 | $30.05 | $30.06 | $22.09 | 812,357 |
| 2015-06-24 | $30.52 | $30.87 | $30.34 | $30.49 | $22.40 | 1,145,475 |
| 2015-06-23 | $30.45 | $30.64 | $30.30 | $30.43 | $22.36 | 1,090,081 |
| 2015-06-22 | $30.77 | $30.96 | $30.40 | $30.42 | $22.35 | 842,188 |
| 2015-06-19 | $30.86 | $30.91 | $30.51 | $30.69 | $22.55 | 1,021,825 |
| 2015-06-18 | $30.60 | $31.12 | $30.59 | $30.91 | $22.71 | 967,102 |
| 2015-06-17 | $30.29 | $30.59 | $30.14 | $30.51 | $22.42 | 698,572 |
| 2015-06-16 | $29.89 | $30.31 | $29.81 | $30.26 | $22.23 | 757,741 |
| 2015-06-15 | $30.01 | $30.24 | $29.74 | $29.91 | $21.98 | 938,483 |
| 2015-06-12 | $30.00 | $30.25 | $30.00 | $30.12 | $22.13 | 702,932 |
| 2015-06-11 | $30.15 | $30.23 | $29.95 | $30.08 | $22.10 | 492,871 |
| 2015-06-10 | $29.73 | $30.35 | $29.62 | $30.03 | $22.06 | 913,975 |
| 2015-06-09 | $29.72 | $29.90 | $29.55 | $29.59 | $21.74 | 944,861 |
| 2015-06-08 | $29.90 | $29.99 | $29.72 | $29.74 | $21.85 | 791,684 |
| 2015-06-05 | $30.09 | $30.23 | $29.83 | $29.95 | $22.01 | 943,034 |
| 2015-06-04 | $30.10 | $30.37 | $30.04 | $30.29 | $22.26 | 1,194,749 |
| 2015-06-03 | $30.53 | $30.58 | $30.21 | $30.25 | $22.23 | 724,916 |
| 2015-06-02 | $30.52 | $30.71 | $30.39 | $30.50 | $22.41 | 772,567 |
| 2015-06-01 | $30.38 | $30.82 | $30.19 | $30.70 | $22.56 | 655,942 |
| 2015-05-29 | $30.44 | $30.50 | $30.19 | $30.23 | $22.21 | 1,470,084 |
RLJ Lodging Trust (RLJ) News Headlines
Recent RLJ Lodging Trust (RLJ) News
Similar Companies to RLJ Lodging Trust (RLJ) in the REIT-Hotel & Motel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Ryman Hospitality Properties Inc | RHP | REIT-Hotel & Motel | Real Estate | 2,600 |
| Park Hotels & Resorts Inc | PK | REIT-Hotel & Motel | Real Estate | 182 |
| Innsuites Hospitality Trust | IHT | REIT-Hotel & Motel | Real Estate | 120 |
| Four Corners Property Trust Inc | FCPT | REIT-Hotel & Motel | Real Estate | 93 |
| RLJ Lodging Trust | RLJ | REIT-Hotel & Motel | Real Estate | 77 |
| Apple Hospitality REIT Inc | APLE | REIT-Hotel & Motel | Real Estate | 66 |
| Pebblebrook Hotel Trust | PEB | REIT-Hotel & Motel | Real Estate | 53 |
| Summit Hotel Properties Inc | INN | REIT-Hotel & Motel | Real Estate | 46 |
| Sunstone Hotel Investors Inc | SHO | REIT-Hotel & Motel | Real Estate | 40 |
| Xenia Hotels & Resorts Inc | XHR | REIT-Hotel & Motel | Real Estate | 36 |