Retail Opportunity Investments Corp (ROIC) Exchange: NASDAQ
Data as of April 26, 2024
$12.32 ($-0.11) -0.88%
Retail Opportunity Investments Corp - Daily Information
Click for more stock information on Retail Opportunity Investments Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $12.44 |
| Previous Close | $12.32 |
| High | $12.62 |
| Low | $12.24 |
| Adjusted Open | $12.44 |
| Previous Adjusted Close | $12.32 |
| Adjusted High | $12.62 |
| Adjusted Low | $12.24 |
About Retail Opportunity Investments Corp (ROIC)
Retail Opportunity Investments Corp., a real estate investment trust (REIT), engages in the acquisition, ownership, and management of necessity-based community and neighborhood shopping centers in the eastern and western regions of the United States. As of December 31, 2011, its portfolio consisted of 30 owned retail properties totaling approximately 3.2 million square feet of gross leasable area. The company has elected to be taxed as a REIT, for U.S. federal income tax purposes. The company is based in San Diego, California with additional offices in New York City; Rancho Cordova, California; West Linn, Oregon; and Federal Way, Washington.
Invest in Retail Opportunity Investments Corp (ROIC)
Historical Stock Data for Retail Opportunity Investments Corp (ROIC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $12.44 | $12.62 | $12.24 | $12.32 | $12.32 | 1,052,812 |
| 2024-04-12 | $12.28 | $12.44 | $12.24 | $12.43 | $12.43 | 1,225,154 |
| 2024-04-11 | $12.49 | $12.49 | $12.26 | $12.31 | $12.31 | 1,506,948 |
| 2024-04-10 | $12.41 | $12.56 | $12.28 | $12.40 | $12.40 | 2,110,040 |
| 2024-04-09 | $12.49 | $12.83 | $12.47 | $12.81 | $12.81 | 1,569,670 |
| 2024-04-08 | $12.35 | $12.46 | $12.30 | $12.45 | $12.45 | 713,160 |
| 2024-04-05 | $11.88 | $12.35 | $11.88 | $12.26 | $12.26 | 1,835,067 |
| 2024-04-04 | $12.52 | $12.58 | $12.29 | $12.35 | $12.35 | 567,911 |
| 2024-04-03 | $12.28 | $12.43 | $12.24 | $12.42 | $12.42 | 623,201 |
| 2024-04-02 | $12.41 | $12.54 | $12.25 | $12.34 | $12.34 | 977,698 |
| 2024-04-01 | $12.87 | $12.87 | $12.53 | $12.53 | $12.53 | 688,521 |
| 2024-03-28 | $12.74 | $12.92 | $12.70 | $12.82 | $12.82 | 938,031 |
| 2024-03-27 | $12.61 | $12.82 | $12.57 | $12.70 | $12.70 | 1,108,309 |
| 2024-03-26 | $12.38 | $12.50 | $12.33 | $12.48 | $12.48 | 1,343,979 |
| 2024-03-25 | $12.50 | $12.59 | $12.31 | $12.33 | $12.33 | 829,173 |
| 2024-03-22 | $12.90 | $12.93 | $12.45 | $12.47 | $12.47 | 1,049,042 |
| 2024-03-21 | $12.81 | $12.92 | $12.73 | $12.85 | $12.85 | 1,014,362 |
| 2024-03-20 | $12.49 | $12.82 | $12.46 | $12.76 | $12.76 | 783,599 |
| 2024-03-19 | $12.56 | $12.70 | $12.49 | $12.57 | $12.57 | 984,316 |
| 2024-03-18 | $12.51 | $12.66 | $12.49 | $12.61 | $12.61 | 836,316 |
| 2024-03-15 | $12.41 | $12.59 | $12.35 | $12.56 | $12.56 | 2,306,407 |
| 2024-03-14 | $12.72 | $12.79 | $12.31 | $12.46 | $12.46 | 923,746 |
| 2024-03-13 | $12.91 | $13.06 | $12.90 | $12.94 | $12.79 | 753,162 |
| 2024-03-12 | $13.02 | $13.03 | $12.86 | $12.94 | $12.79 | 1,350,584 |
| 2024-03-11 | $12.96 | $13.12 | $12.96 | $13.07 | $12.91 | 1,019,470 |
| 2024-03-08 | $13.12 | $13.13 | $12.88 | $13.01 | $12.86 | 810,045 |
| 2024-03-07 | $12.94 | $13.05 | $12.84 | $12.93 | $12.78 | 1,465,309 |
| 2024-03-06 | $13.00 | $13.02 | $12.79 | $12.84 | $12.69 | 974,426 |
| 2024-03-05 | $13.07 | $13.15 | $12.93 | $12.93 | $12.78 | 1,081,964 |
| 2024-03-04 | $12.90 | $13.12 | $12.89 | $13.09 | $12.93 | 838,596 |
| 2024-03-01 | $12.91 | $13.00 | $12.78 | $12.94 | $12.79 | 790,326 |
| 2024-02-29 | $13.00 | $13.04 | $12.84 | $12.93 | $12.78 | 1,509,889 |
| 2024-02-28 | $12.66 | $12.89 | $12.61 | $12.87 | $12.72 | 1,507,457 |
| 2024-02-27 | $12.91 | $12.98 | $12.75 | $12.79 | $12.64 | 1,845,005 |
| 2024-02-26 | $12.89 | $12.96 | $12.73 | $12.78 | $12.78 | 1,037,793 |
| 2024-02-23 | $13.12 | $13.12 | $12.90 | $12.94 | $12.94 | 832,549 |
| 2024-02-22 | $13.02 | $13.12 | $12.95 | $13.09 | $13.09 | 1,594,029 |
| 2024-02-21 | $12.71 | $13.11 | $12.70 | $13.09 | $13.09 | 1,846,712 |
| 2024-02-20 | $12.73 | $12.95 | $12.68 | $12.77 | $12.77 | 2,115,323 |
| 2024-02-16 | $12.71 | $12.90 | $12.52 | $12.82 | $12.82 | 1,634,320 |
| 2024-02-15 | $13.13 | $13.79 | $12.67 | $12.84 | $12.84 | 2,887,086 |
| 2024-02-14 | $13.13 | $13.24 | $12.88 | $12.91 | $12.91 | 1,688,807 |
| 2024-02-13 | $13.10 | $13.19 | $12.88 | $13.06 | $13.06 | 1,854,562 |
| 2024-02-12 | $13.49 | $13.60 | $13.40 | $13.43 | $13.43 | 1,724,081 |
| 2024-02-09 | $13.76 | $13.76 | $13.40 | $13.44 | $13.44 | 2,669,880 |
| 2024-02-08 | $13.66 | $13.81 | $13.63 | $13.75 | $13.75 | 1,829,717 |
| 2024-02-07 | $13.82 | $13.86 | $13.69 | $13.70 | $13.70 | 1,046,712 |
| 2024-02-06 | $13.55 | $13.93 | $13.51 | $13.83 | $13.83 | 741,942 |
| 2024-02-05 | $13.60 | $13.69 | $13.42 | $13.56 | $13.56 | 1,153,189 |
| 2024-02-02 | $13.59 | $13.79 | $13.41 | $13.75 | $13.75 | 1,131,460 |
| 2024-02-01 | $13.62 | $13.81 | $13.50 | $13.81 | $13.81 | 706,458 |
| 2024-01-31 | $13.83 | $14.01 | $13.56 | $13.59 | $13.59 | 1,070,864 |
| 2024-01-30 | $13.77 | $13.88 | $13.73 | $13.86 | $13.86 | 1,108,588 |
| 2024-01-29 | $13.97 | $13.97 | $13.76 | $13.82 | $13.82 | 1,527,500 |
| 2024-01-26 | $14.18 | $14.20 | $13.96 | $13.98 | $13.98 | 596,000 |
| 2024-01-25 | $14.07 | $14.13 | $13.96 | $14.10 | $14.10 | 1,062,477 |
| 2024-01-24 | $14.28 | $14.28 | $13.77 | $13.83 | $13.83 | 834,740 |
| 2024-01-23 | $14.26 | $14.26 | $13.95 | $14.07 | $14.07 | 679,219 |
| 2024-01-22 | $14.00 | $14.28 | $13.99 | $14.11 | $14.11 | 741,011 |
| 2024-01-19 | $13.77 | $14.11 | $13.63 | $14.00 | $14.00 | 1,077,822 |
| 2024-01-18 | $13.79 | $13.84 | $13.54 | $13.67 | $13.67 | 1,214,476 |
| 2024-01-17 | $13.79 | $14.00 | $13.52 | $13.77 | $13.77 | 1,642,782 |
| 2024-01-16 | $14.01 | $14.13 | $13.87 | $13.99 | $13.99 | 1,469,951 |
| 2024-01-12 | $14.25 | $14.25 | $14.08 | $14.20 | $14.20 | 1,150,559 |
| 2024-01-11 | $13.92 | $14.05 | $13.84 | $14.02 | $14.02 | 1,318,234 |
| 2024-01-10 | $13.85 | $14.02 | $13.85 | $14.00 | $14.00 | 965,588 |
| 2024-01-09 | $13.75 | $13.94 | $13.67 | $13.94 | $13.94 | 1,315,282 |
| 2024-01-08 | $13.72 | $13.96 | $13.69 | $13.94 | $13.94 | 987,060 |
| 2024-01-05 | $13.85 | $13.91 | $13.50 | $13.76 | $13.76 | 1,040,816 |
| 2024-01-04 | $13.67 | $13.78 | $13.53 | $13.75 | $13.75 | 945,224 |
| 2024-01-03 | $13.97 | $13.97 | $13.63 | $13.63 | $13.63 | 1,425,060 |
| 2024-01-02 | $13.97 | $14.17 | $13.85 | $14.07 | $14.07 | 751,174 |
| 2023-12-29 | $14.20 | $14.20 | $14.01 | $14.03 | $14.03 | 810,586 |
| 2023-12-28 | $14.07 | $14.24 | $14.03 | $14.24 | $14.24 | 565,692 |
| 2023-12-27 | $14.08 | $14.14 | $13.95 | $14.11 | $14.11 | 720,244 |
| 2023-12-26 | $14.02 | $14.13 | $13.95 | $14.08 | $14.08 | 549,758 |
| 2023-12-22 | $13.94 | $14.04 | $13.83 | $13.97 | $13.97 | 1,869,106 |
| 2023-12-21 | $13.90 | $13.90 | $13.70 | $13.85 | $13.85 | 1,065,153 |
| 2023-12-20 | $13.90 | $14.06 | $13.68 | $13.74 | $13.74 | 1,717,552 |
| 2023-12-19 | $13.97 | $14.01 | $13.83 | $13.87 | $13.87 | 1,753,267 |
| 2023-12-18 | $14.21 | $14.21 | $13.82 | $13.91 | $13.91 | 1,120,601 |
| 2023-12-15 | $14.24 | $14.34 | $13.99 | $14.12 | $14.12 | 5,712,447 |
| 2023-12-14 | $14.40 | $14.63 | $14.24 | $14.29 | $14.29 | 2,227,266 |
| 2023-12-13 | $13.41 | $14.20 | $13.36 | $14.15 | $14.15 | 1,119,807 |
| 2023-12-12 | $13.46 | $13.52 | $13.32 | $13.40 | $13.40 | 606,799 |
| 2023-12-11 | $13.42 | $13.49 | $13.26 | $13.42 | $13.42 | 688,617 |
| 2023-12-08 | $13.44 | $13.55 | $13.27 | $13.42 | $13.42 | 658,095 |
| 2023-12-07 | $13.44 | $13.62 | $13.32 | $13.52 | $13.52 | 1,066,560 |
| 2023-12-06 | $13.54 | $13.75 | $13.42 | $13.45 | $13.45 | 1,033,115 |
| 2023-12-05 | $13.58 | $13.66 | $13.35 | $13.46 | $13.46 | 1,317,496 |
| 2023-12-04 | $13.02 | $13.64 | $12.99 | $13.62 | $13.62 | 1,069,597 |
| 2023-12-01 | $12.83 | $13.24 | $12.79 | $13.15 | $13.15 | 1,085,317 |
| 2023-11-30 | $12.83 | $12.94 | $12.70 | $12.87 | $12.87 | 1,317,149 |
| 2023-11-29 | $12.56 | $12.87 | $12.54 | $12.78 | $12.78 | 2,255,888 |
| 2023-11-28 | $12.26 | $12.50 | $12.15 | $12.47 | $12.47 | 1,797,077 |
| 2023-11-27 | $12.24 | $12.29 | $12.10 | $12.25 | $12.25 | 1,030,612 |
| 2023-11-24 | $12.19 | $12.30 | $12.08 | $12.29 | $12.29 | 491,557 |
| 2023-11-22 | $12.29 | $12.32 | $12.15 | $12.24 | $12.24 | 1,018,051 |
| 2023-11-21 | $12.12 | $12.19 | $11.92 | $12.11 | $12.11 | 1,069,616 |
| 2023-11-20 | $12.20 | $12.24 | $12.01 | $12.23 | $12.23 | 755,257 |
| 2023-11-17 | $12.32 | $12.32 | $12.12 | $12.21 | $12.21 | 957,416 |
| 2023-11-16 | $12.43 | $12.50 | $12.08 | $12.09 | $12.09 | 1,258,546 |
| 2023-11-15 | $12.60 | $12.76 | $12.43 | $12.46 | $12.46 | 1,112,450 |
| 2023-11-14 | $12.33 | $12.92 | $12.29 | $12.66 | $12.66 | 1,175,467 |
| 2023-11-13 | $11.93 | $12.03 | $11.80 | $11.81 | $11.81 | 993,877 |
| 2023-11-10 | $12.02 | $12.07 | $11.88 | $12.02 | $12.02 | 1,381,286 |
| 2023-11-09 | $12.37 | $12.37 | $11.90 | $11.90 | $11.90 | 661,240 |
| 2023-11-08 | $12.31 | $12.34 | $12.17 | $12.27 | $12.27 | 1,073,249 |
| 2023-11-07 | $12.51 | $12.52 | $12.24 | $12.29 | $12.29 | 848,443 |
| 2023-11-06 | $12.63 | $12.71 | $12.47 | $12.57 | $12.57 | 2,515,887 |
| 2023-11-03 | $12.63 | $12.91 | $12.63 | $12.81 | $12.81 | 1,637,188 |
| 2023-11-02 | $12.13 | $12.37 | $11.98 | $12.36 | $12.36 | 1,893,297 |
| 2023-11-01 | $11.71 | $11.87 | $11.63 | $11.87 | $11.87 | 1,435,513 |
| 2023-10-31 | $11.33 | $11.75 | $11.24 | $11.74 | $11.74 | 1,290,992 |
| 2023-10-30 | $11.20 | $11.30 | $11.06 | $11.28 | $11.28 | 981,866 |
| 2023-10-27 | $11.50 | $11.50 | $10.99 | $11.08 | $11.08 | 1,406,193 |
| 2023-10-26 | $11.25 | $11.57 | $11.25 | $11.40 | $11.40 | 1,928,034 |
| 2023-10-25 | $11.50 | $11.62 | $11.22 | $11.23 | $11.23 | 1,814,393 |
| 2023-10-24 | $11.80 | $11.87 | $11.60 | $11.73 | $11.73 | 1,226,188 |
| 2023-10-23 | $11.69 | $11.86 | $11.65 | $11.70 | $11.70 | 760,701 |
| 2023-10-20 | $11.93 | $12.04 | $11.78 | $11.80 | $11.80 | 833,709 |
| 2023-10-19 | $11.95 | $12.27 | $11.87 | $11.88 | $11.88 | 1,598,210 |
| 2023-10-18 | $12.14 | $12.15 | $11.94 | $12.03 | $12.03 | 896,974 |
| 2023-10-17 | $11.90 | $12.29 | $11.90 | $12.24 | $12.24 | 1,038,867 |
| 2023-10-16 | $11.86 | $12.13 | $11.83 | $12.01 | $12.01 | 1,353,231 |
| 2023-10-13 | $12.00 | $12.09 | $11.65 | $11.75 | $11.75 | 1,048,505 |
| 2023-10-12 | $12.09 | $12.12 | $11.90 | $11.93 | $11.93 | 1,142,603 |
| 2023-10-11 | $11.91 | $12.15 | $11.91 | $12.15 | $12.15 | 748,114 |
| 2023-10-10 | $11.65 | $11.98 | $11.64 | $11.87 | $11.87 | 701,480 |
| 2023-10-09 | $11.55 | $11.85 | $11.55 | $11.68 | $11.68 | 1,168,857 |
| 2023-10-06 | $11.56 | $11.62 | $11.34 | $11.57 | $11.57 | 1,113,078 |
| 2023-10-05 | $11.69 | $11.78 | $11.59 | $11.64 | $11.64 | 1,146,131 |
| 2023-10-04 | $11.67 | $11.77 | $11.53 | $11.70 | $11.70 | 1,677,513 |
| 2023-10-03 | $11.91 | $11.95 | $11.51 | $11.64 | $11.64 | 1,979,094 |
| 2023-10-02 | $12.31 | $12.37 | $11.94 | $12.00 | $12.00 | 1,060,443 |
| 2023-09-29 | $12.55 | $12.64 | $12.32 | $12.38 | $12.38 | 1,394,080 |
| 2023-09-28 | $12.39 | $12.54 | $12.36 | $12.41 | $12.41 | 972,501 |
| 2023-09-27 | $12.51 | $12.69 | $12.28 | $12.35 | $12.35 | 1,072,080 |
| 2023-09-26 | $12.76 | $12.81 | $12.41 | $12.43 | $12.43 | 1,184,772 |
| 2023-09-25 | $12.75 | $12.91 | $12.67 | $12.84 | $12.84 | 1,196,476 |
| 2023-09-22 | $13.01 | $13.13 | $12.81 | $12.82 | $12.82 | 942,403 |
| 2023-09-21 | $13.29 | $13.34 | $13.03 | $13.03 | $13.03 | 631,278 |
| 2023-09-20 | $13.56 | $14.00 | $13.35 | $13.35 | $13.35 | 1,079,560 |
| 2023-09-19 | $13.52 | $13.65 | $13.49 | $13.58 | $13.58 | 849,466 |
| 2023-09-18 | $13.89 | $13.92 | $13.52 | $13.52 | $13.52 | 1,105,826 |
| 2023-09-15 | $14.27 | $14.27 | $13.88 | $13.90 | $13.90 | 3,164,419 |
| 2023-09-14 | $13.86 | $14.35 | $13.79 | $14.23 | $14.23 | 1,679,670 |
| 2023-09-13 | $13.83 | $13.88 | $13.69 | $13.85 | $13.71 | 1,738,333 |
| 2023-09-12 | $13.36 | $13.82 | $13.30 | $13.80 | $13.66 | 1,615,055 |
| 2023-09-11 | $13.53 | $13.60 | $13.32 | $13.36 | $13.22 | 765,292 |
| 2023-09-08 | $13.60 | $13.66 | $13.45 | $13.46 | $13.32 | 943,348 |
| 2023-09-07 | $13.50 | $13.61 | $13.39 | $13.54 | $13.40 | 950,699 |
| 2023-09-06 | $13.37 | $13.52 | $13.26 | $13.51 | $13.37 | 820,579 |
| 2023-09-05 | $13.54 | $14.39 | $13.15 | $13.35 | $13.21 | 1,079,142 |
| 2023-09-01 | $13.51 | $13.58 | $13.36 | $13.39 | $13.25 | 837,018 |
| 2023-08-31 | $13.46 | $13.52 | $13.32 | $13.46 | $13.32 | 1,370,807 |
| 2023-08-30 | $13.30 | $13.48 | $13.22 | $13.47 | $13.33 | 916,121 |
| 2023-08-29 | $13.22 | $13.31 | $13.07 | $13.30 | $13.16 | 1,083,867 |
| 2023-08-28 | $13.11 | $13.37 | $13.10 | $13.17 | $13.03 | 1,455,774 |
| 2023-08-25 | $13.28 | $13.41 | $13.03 | $13.07 | $13.07 | 1,892,233 |
| 2023-08-24 | $13.17 | $13.45 | $13.16 | $13.26 | $13.26 | 869,807 |
| 2023-08-23 | $13.04 | $13.19 | $12.99 | $13.19 | $13.19 | 685,187 |
| 2023-08-22 | $13.13 | $13.20 | $12.99 | $13.01 | $13.01 | 679,556 |
| 2023-08-21 | $13.36 | $13.38 | $13.07 | $13.11 | $13.11 | 1,246,779 |
| 2023-08-18 | $13.38 | $13.51 | $13.34 | $13.42 | $13.42 | 1,431,642 |
| 2023-08-17 | $13.78 | $13.83 | $13.45 | $13.46 | $13.46 | 1,191,324 |
| 2023-08-16 | $14.11 | $14.18 | $13.77 | $13.77 | $13.77 | 951,875 |
| 2023-08-15 | $14.28 | $14.28 | $14.06 | $14.10 | $14.10 | 820,841 |
| 2023-08-14 | $14.65 | $14.65 | $14.32 | $14.38 | $14.38 | 698,896 |
| 2023-08-11 | $14.64 | $14.73 | $14.56 | $14.68 | $14.68 | 655,437 |
| 2023-08-10 | $14.81 | $14.90 | $14.58 | $14.64 | $14.64 | 667,824 |
| 2023-08-09 | $14.59 | $14.85 | $14.49 | $14.76 | $14.76 | 703,103 |
| 2023-08-08 | $14.73 | $14.81 | $14.54 | $14.58 | $14.58 | 930,728 |
| 2023-08-07 | $14.89 | $15.01 | $14.80 | $14.91 | $14.91 | 629,765 |
| 2023-08-04 | $14.99 | $15.17 | $14.78 | $14.82 | $14.82 | 1,100,986 |
| 2023-08-03 | $14.99 | $15.05 | $14.84 | $14.98 | $14.98 | 1,028,651 |
| 2023-08-02 | $14.67 | $15.05 | $14.61 | $15.05 | $15.05 | 1,071,687 |
| 2023-08-01 | $14.69 | $14.78 | $14.46 | $14.74 | $14.74 | 965,314 |
| 2023-07-31 | $14.67 | $14.89 | $14.66 | $14.73 | $14.73 | 1,261,373 |
| 2023-07-28 | $14.56 | $14.75 | $14.56 | $14.67 | $14.67 | 1,267,295 |
| 2023-07-27 | $14.69 | $14.94 | $14.47 | $14.51 | $14.51 | 1,605,798 |
| 2023-07-26 | $14.59 | $14.72 | $14.36 | $14.68 | $14.68 | 1,311,581 |
| 2023-07-25 | $14.45 | $14.59 | $14.36 | $14.40 | $14.40 | 1,045,206 |
| 2023-07-24 | $14.43 | $14.60 | $14.40 | $14.55 | $14.55 | 924,991 |
| 2023-07-21 | $14.51 | $14.59 | $14.40 | $14.43 | $14.43 | 871,246 |
| 2023-07-20 | $14.33 | $14.48 | $14.22 | $14.47 | $14.47 | 646,880 |
| 2023-07-19 | $14.13 | $14.32 | $14.07 | $14.32 | $14.32 | 549,982 |
| 2023-07-18 | $14.05 | $14.13 | $13.92 | $14.05 | $14.05 | 807,740 |
| 2023-07-17 | $13.83 | $14.07 | $13.78 | $14.01 | $14.01 | 947,023 |
| 2023-07-14 | $13.83 | $13.89 | $13.75 | $13.87 | $13.87 | 646,892 |
| 2023-07-13 | $13.92 | $14.03 | $13.80 | $13.88 | $13.88 | 627,596 |
| 2023-07-12 | $13.90 | $14.08 | $13.84 | $13.91 | $13.91 | 1,133,985 |
| 2023-07-11 | $13.65 | $13.87 | $13.58 | $13.81 | $13.81 | 2,085,434 |
| 2023-07-10 | $13.47 | $13.62 | $13.44 | $13.59 | $13.59 | 425,445 |
| 2023-07-07 | $13.48 | $13.72 | $13.45 | $13.51 | $13.51 | 1,250,135 |
| 2023-07-06 | $13.36 | $13.51 | $13.18 | $13.48 | $13.48 | 606,609 |
| 2023-07-05 | $13.57 | $13.69 | $13.47 | $13.53 | $13.53 | 940,451 |
| 2023-07-03 | $13.51 | $13.73 | $13.46 | $13.65 | $13.65 | 357,336 |
| 2023-06-30 | $13.60 | $13.69 | $13.36 | $13.51 | $13.51 | 1,118,254 |
| 2023-06-29 | $13.20 | $13.54 | $13.15 | $13.52 | $13.52 | 595,445 |
| 2023-06-28 | $13.33 | $13.34 | $13.18 | $13.23 | $13.23 | 524,961 |
| 2023-06-27 | $13.25 | $13.36 | $13.13 | $13.33 | $13.33 | 893,498 |
| 2023-06-26 | $12.91 | $13.26 | $12.90 | $13.21 | $13.21 | 699,650 |
| 2023-06-23 | $13.06 | $13.12 | $12.77 | $12.94 | $12.94 | 2,015,314 |
| 2023-06-22 | $13.29 | $13.31 | $13.01 | $13.16 | $13.16 | 930,459 |
| 2023-06-21 | $13.36 | $13.38 | $13.19 | $13.28 | $13.28 | 1,105,904 |
| 2023-06-20 | $13.57 | $13.57 | $13.26 | $13.42 | $13.42 | 665,795 |
| 2023-06-16 | $13.49 | $13.63 | $13.32 | $13.59 | $13.59 | 2,726,730 |
| 2023-06-15 | $13.24 | $13.42 | $13.13 | $13.37 | $13.37 | 1,083,110 |
| 2023-06-14 | $13.48 | $13.59 | $13.33 | $13.45 | $13.30 | 746,469 |
| 2023-06-13 | $13.41 | $13.57 | $13.31 | $13.39 | $13.24 | 719,939 |
| 2023-06-12 | $13.45 | $13.56 | $13.36 | $13.42 | $13.27 | 692,765 |
| 2023-06-09 | $13.49 | $13.88 | $13.41 | $13.49 | $13.49 | 580,819 |
| 2023-06-08 | $13.80 | $13.81 | $13.37 | $13.54 | $13.54 | 1,100,566 |
| 2023-06-07 | $13.28 | $13.85 | $13.28 | $13.78 | $13.78 | 1,694,551 |
| 2023-06-06 | $12.87 | $13.30 | $12.83 | $13.16 | $13.16 | 1,457,240 |
| 2023-06-05 | $12.69 | $13.05 | $12.67 | $12.87 | $12.87 | 1,856,565 |
| 2023-06-02 | $12.36 | $12.69 | $12.36 | $12.66 | $12.66 | 738,600 |
| 2023-06-01 | $12.26 | $12.32 | $12.03 | $12.16 | $12.16 | 1,212,477 |
| 2023-05-31 | $12.12 | $12.32 | $12.05 | $12.20 | $12.20 | 1,179,663 |
| 2023-05-30 | $12.22 | $12.30 | $12.09 | $12.11 | $12.11 | 786,854 |
| 2023-05-26 | $12.07 | $12.21 | $11.98 | $12.21 | $12.21 | 537,632 |
| 2023-05-25 | $12.23 | $12.34 | $11.97 | $12.07 | $12.07 | 881,933 |
| 2023-05-24 | $12.55 | $12.55 | $12.25 | $12.32 | $12.32 | 800,811 |
| 2023-05-23 | $12.54 | $12.75 | $12.44 | $12.49 | $12.49 | 1,082,133 |
| 2023-05-22 | $12.42 | $12.55 | $12.22 | $12.51 | $12.51 | 1,242,373 |
| 2023-05-19 | $12.58 | $12.58 | $12.28 | $12.35 | $12.35 | 476,513 |
| 2023-05-18 | $12.36 | $12.54 | $12.31 | $12.44 | $12.44 | 947,156 |
| 2023-05-17 | $12.14 | $12.42 | $12.00 | $12.40 | $12.40 | 1,433,323 |
| 2023-05-16 | $12.51 | $12.51 | $12.05 | $12.06 | $12.06 | 1,253,422 |
| 2023-05-15 | $12.41 | $12.59 | $12.36 | $12.51 | $12.51 | 1,366,562 |
| 2023-05-12 | $12.47 | $12.54 | $12.32 | $12.40 | $12.40 | 1,090,440 |
| 2023-05-11 | $12.55 | $12.58 | $12.43 | $12.45 | $12.45 | 586,425 |
| 2023-05-10 | $12.83 | $12.87 | $12.52 | $12.64 | $12.64 | 928,632 |
| 2023-05-09 | $12.79 | $12.79 | $12.48 | $12.66 | $12.66 | 1,073,720 |
| 2023-05-08 | $12.99 | $12.99 | $12.71 | $12.85 | $12.85 | 667,923 |
| 2023-05-05 | $13.00 | $13.16 | $12.85 | $13.01 | $13.01 | 906,314 |
| 2023-05-04 | $12.65 | $12.88 | $12.47 | $12.86 | $12.86 | 1,783,229 |
| 2023-05-03 | $12.63 | $13.02 | $12.56 | $12.73 | $12.73 | 1,409,606 |
| 2023-05-02 | $12.80 | $12.81 | $12.40 | $12.57 | $12.57 | 1,381,283 |
| 2023-05-01 | $12.96 | $13.07 | $12.84 | $12.85 | $12.85 | 1,093,021 |
| 2023-04-28 | $12.77 | $13.05 | $12.77 | $13.03 | $13.03 | 1,925,731 |
| 2023-04-27 | $12.68 | $12.82 | $12.52 | $12.77 | $12.77 | 1,935,704 |
| 2023-04-26 | $12.69 | $12.91 | $12.49 | $12.62 | $12.62 | 1,500,050 |
| 2023-04-25 | $12.94 | $13.07 | $12.88 | $13.01 | $13.01 | 1,144,306 |
| 2023-04-24 | $13.18 | $13.20 | $12.92 | $13.04 | $13.04 | 655,431 |
| 2023-04-21 | $13.14 | $13.16 | $13.00 | $13.15 | $13.15 | 526,785 |
| 2023-04-20 | $13.16 | $13.22 | $13.04 | $13.14 | $13.14 | 687,045 |
| 2023-04-19 | $13.07 | $13.30 | $12.94 | $13.22 | $13.22 | 1,156,129 |
| 2023-04-18 | $13.19 | $13.24 | $13.02 | $13.16 | $13.16 | 1,331,624 |
| 2023-04-17 | $12.99 | $13.22 | $12.99 | $13.19 | $13.19 | 1,217,769 |
| 2023-04-14 | $13.10 | $13.30 | $12.85 | $12.98 | $12.98 | 705,993 |
| 2023-04-13 | $13.27 | $13.32 | $13.03 | $13.10 | $13.10 | 1,138,032 |
| 2023-04-12 | $13.52 | $13.55 | $13.23 | $13.26 | $13.26 | 1,121,687 |
| 2023-04-11 | $13.40 | $13.67 | $13.31 | $13.45 | $13.45 | 1,652,647 |
| 2023-04-10 | $13.44 | $13.52 | $13.18 | $13.40 | $13.40 | 684,217 |
| 2023-04-06 | $13.46 | $13.51 | $13.27 | $13.49 | $13.49 | 840,355 |
| 2023-04-05 | $13.48 | $13.53 | $13.32 | $13.37 | $13.37 | 679,499 |
| 2023-04-04 | $13.74 | $13.84 | $13.40 | $13.55 | $13.55 | 902,589 |
| 2023-04-03 | $13.90 | $14.09 | $13.62 | $13.71 | $13.71 | 1,266,175 |
| 2023-03-31 | $13.54 | $14.01 | $13.54 | $13.96 | $13.96 | 1,464,559 |
| 2023-03-30 | $13.56 | $13.67 | $13.35 | $13.45 | $13.45 | 1,187,170 |
| 2023-03-29 | $13.52 | $13.61 | $13.27 | $13.42 | $13.42 | 1,319,038 |
| 2023-03-28 | $13.11 | $13.38 | $13.06 | $13.37 | $13.37 | 1,273,738 |
| 2023-03-27 | $13.26 | $13.37 | $13.20 | $13.24 | $13.24 | 1,421,853 |
| 2023-03-24 | $12.52 | $13.11 | $12.43 | $13.11 | $13.11 | 1,369,379 |
| 2023-03-23 | $12.54 | $12.79 | $12.48 | $12.58 | $12.58 | 1,338,872 |
| 2023-03-22 | $12.88 | $13.03 | $12.52 | $12.52 | $12.52 | 1,216,722 |
| 2023-03-21 | $12.99 | $13.17 | $12.88 | $13.02 | $13.02 | 2,648,830 |
| 2023-03-20 | $12.78 | $12.99 | $12.70 | $12.89 | $12.89 | 1,273,280 |
| 2023-03-17 | $12.82 | $12.90 | $12.54 | $12.63 | $12.63 | 3,313,173 |
| 2023-03-16 | $12.87 | $13.05 | $12.50 | $12.87 | $12.87 | 1,617,546 |
| 2023-03-15 | $13.13 | $13.28 | $12.94 | $13.16 | $13.01 | 1,444,230 |
| 2023-03-14 | $13.48 | $13.58 | $13.26 | $13.45 | $13.30 | 1,249,209 |
| 2023-03-13 | $12.99 | $13.25 | $12.87 | $13.11 | $12.96 | 1,005,759 |
| 2023-03-10 | $13.69 | $13.69 | $13.02 | $13.09 | $12.94 | 1,194,239 |
| 2023-03-09 | $14.02 | $14.03 | $13.73 | $13.75 | $13.59 | 912,112 |
| 2023-03-08 | $13.87 | $14.01 | $13.72 | $13.99 | $13.83 | 676,350 |
| 2023-03-07 | $14.17 | $14.17 | $13.71 | $13.84 | $13.68 | 914,534 |
| 2023-03-06 | $14.36 | $14.52 | $14.08 | $14.16 | $14.00 | 799,410 |
| 2023-03-03 | $14.34 | $14.34 | $14.16 | $14.31 | $14.15 | 798,657 |
| 2023-03-02 | $14.12 | $14.24 | $14.07 | $14.23 | $14.07 | 512,950 |
| 2023-03-01 | $14.18 | $14.25 | $13.96 | $14.23 | $14.07 | 734,035 |
| 2023-02-28 | $14.25 | $14.44 | $14.23 | $14.23 | $14.07 | 1,535,215 |
| 2023-02-27 | $14.41 | $14.50 | $14.18 | $14.28 | $14.12 | 754,268 |
| 2023-02-24 | $14.12 | $14.25 | $14.04 | $14.23 | $14.07 | 798,245 |
| 2023-02-23 | $14.25 | $14.37 | $14.11 | $14.29 | $14.13 | 566,696 |
| 2023-02-22 | $14.27 | $14.42 | $14.16 | $14.23 | $14.07 | 976,779 |
| 2023-02-21 | $14.50 | $14.62 | $14.23 | $14.28 | $14.12 | 1,100,698 |
| 2023-02-17 | $14.92 | $14.93 | $14.46 | $14.65 | $14.65 | 1,129,593 |
| 2023-02-16 | $14.62 | $14.88 | $14.17 | $14.73 | $14.73 | 1,867,224 |
| 2023-02-15 | $15.17 | $15.26 | $15.12 | $15.21 | $15.21 | 1,202,052 |
| 2023-02-14 | $15.35 | $15.43 | $15.14 | $15.29 | $15.29 | 1,489,069 |
| 2023-02-13 | $15.20 | $15.44 | $15.18 | $15.40 | $15.40 | 605,416 |
| 2023-02-10 | $14.99 | $15.24 | $14.93 | $15.17 | $15.17 | 475,805 |
| 2023-02-09 | $15.35 | $15.43 | $14.98 | $15.04 | $15.04 | 810,620 |
| 2023-02-08 | $15.53 | $15.61 | $15.26 | $15.35 | $15.35 | 814,279 |
| 2023-02-07 | $15.54 | $15.71 | $15.36 | $15.58 | $15.58 | 538,635 |
| 2023-02-06 | $15.66 | $15.74 | $15.34 | $15.61 | $15.61 | 431,793 |
| 2023-02-03 | $15.94 | $16.01 | $15.69 | $15.82 | $15.82 | 592,532 |
| 2023-02-02 | $16.08 | $16.37 | $16.00 | $16.14 | $16.14 | 512,883 |
| 2023-02-01 | $15.83 | $16.09 | $15.57 | $15.93 | $15.93 | 662,379 |
| 2023-01-31 | $15.40 | $15.88 | $15.39 | $15.83 | $15.83 | 813,921 |
| 2023-01-30 | $15.64 | $15.78 | $15.36 | $15.37 | $15.37 | 644,188 |
| 2023-01-27 | $15.74 | $15.81 | $15.67 | $15.75 | $15.75 | 1,107,667 |
| 2023-01-26 | $15.72 | $15.76 | $15.56 | $15.76 | $15.76 | 527,137 |
| 2023-01-25 | $15.45 | $15.68 | $15.41 | $15.63 | $15.63 | 564,967 |
| 2023-01-24 | $15.59 | $15.68 | $15.24 | $15.58 | $15.58 | 684,084 |
| 2023-01-23 | $15.42 | $15.71 | $15.29 | $15.59 | $15.59 | 826,077 |
| 2023-01-20 | $15.14 | $15.43 | $14.94 | $15.42 | $15.42 | 949,984 |
| 2023-01-19 | $15.23 | $15.31 | $15.09 | $15.10 | $15.10 | 724,057 |
| 2023-01-18 | $15.71 | $15.86 | $15.27 | $15.29 | $15.29 | 1,019,462 |
| 2023-01-17 | $15.49 | $15.77 | $15.41 | $15.75 | $15.75 | 633,056 |
| 2023-01-13 | $15.18 | $15.49 | $15.10 | $15.47 | $15.47 | 1,080,993 |
| 2023-01-12 | $15.09 | $15.36 | $14.94 | $15.30 | $15.30 | 786,029 |
| 2023-01-11 | $14.41 | $14.97 | $14.41 | $14.96 | $14.96 | 700,564 |
| 2023-01-10 | $14.78 | $14.80 | $14.57 | $14.63 | $14.63 | 806,592 |
| 2023-01-09 | $15.14 | $15.30 | $14.89 | $14.91 | $14.91 | 640,501 |
| 2023-01-06 | $15.04 | $15.36 | $15.04 | $15.28 | $15.28 | 575,863 |
| 2023-01-05 | $15.16 | $15.19 | $14.93 | $15.03 | $15.03 | 742,577 |
| 2023-01-04 | $14.71 | $15.47 | $14.68 | $15.21 | $15.21 | 1,190,046 |
| 2023-01-03 | $15.23 | $15.36 | $15.01 | $15.14 | $15.14 | 793,242 |
| 2022-12-30 | $14.98 | $15.11 | $14.91 | $15.03 | $15.03 | 757,561 |
| 2022-12-29 | $14.90 | $15.17 | $14.87 | $15.12 | $15.12 | 677,148 |
| 2022-12-28 | $15.20 | $15.25 | $14.82 | $14.86 | $14.86 | 569,430 |
| 2022-12-27 | $15.03 | $15.18 | $14.92 | $15.11 | $15.11 | 635,710 |
| 2022-12-23 | $14.85 | $15.03 | $14.76 | $15.02 | $15.02 | 418,983 |
| 2022-12-22 | $14.78 | $14.89 | $14.53 | $14.85 | $14.85 | 704,004 |
| 2022-12-21 | $15.03 | $15.18 | $14.85 | $14.88 | $14.88 | 533,952 |
| 2022-12-20 | $14.73 | $14.96 | $14.60 | $14.86 | $14.86 | 925,451 |
| 2022-12-19 | $15.01 | $15.24 | $14.74 | $14.82 | $14.82 | 781,409 |
| 2022-12-16 | $15.12 | $15.35 | $14.80 | $15.03 | $15.03 | 3,927,073 |
| 2022-12-15 | $15.66 | $15.74 | $15.35 | $15.51 | $15.51 | 1,627,640 |
| 2022-12-14 | $15.53 | $16.00 | $15.50 | $15.77 | $15.77 | 1,569,108 |
| 2022-12-13 | $16.11 | $16.17 | $15.70 | $15.82 | $15.67 | 1,837,903 |
| 2022-12-12 | $15.62 | $15.74 | $15.54 | $15.67 | $15.52 | 1,246,450 |
| 2022-12-09 | $15.33 | $15.77 | $15.33 | $15.63 | $15.48 | 1,723,276 |
| 2022-12-08 | $15.21 | $15.47 | $15.21 | $15.44 | $15.29 | 983,698 |
| 2022-12-07 | $14.89 | $15.26 | $14.89 | $15.20 | $15.06 | 1,068,334 |
| 2022-12-06 | $14.83 | $14.96 | $14.75 | $14.93 | $14.79 | 693,385 |
| 2022-12-05 | $14.94 | $14.98 | $14.75 | $14.81 | $14.67 | 616,746 |
| 2022-12-02 | $14.98 | $15.17 | $14.89 | $15.04 | $14.90 | 751,653 |
| 2022-12-01 | $15.38 | $15.49 | $15.01 | $15.12 | $14.98 | 1,038,906 |
| 2022-11-30 | $15.06 | $15.25 | $14.87 | $15.25 | $15.11 | 1,060,117 |
| 2022-11-29 | $14.55 | $15.16 | $14.54 | $15.14 | $15.00 | 731,214 |
| 2022-11-28 | $14.81 | $14.97 | $14.48 | $14.57 | $14.43 | 916,944 |
| 2022-11-25 | $14.97 | $15.04 | $14.92 | $14.92 | $14.78 | 295,475 |
| 2022-11-23 | $15.08 | $15.13 | $14.84 | $14.94 | $14.94 | 488,406 |
| 2022-11-22 | $15.06 | $15.20 | $14.96 | $15.09 | $15.09 | 620,279 |
| 2022-11-21 | $15.00 | $15.17 | $14.89 | $14.97 | $14.97 | 1,205,073 |
| 2022-11-18 | $15.31 | $15.31 | $15.00 | $15.05 | $15.05 | 869,694 |
| 2022-11-17 | $14.83 | $15.01 | $14.81 | $14.99 | $14.99 | 690,047 |
| 2022-11-16 | $15.19 | $15.24 | $14.93 | $15.02 | $15.02 | 594,930 |
| 2022-11-15 | $15.42 | $15.43 | $15.14 | $15.27 | $15.27 | 695,481 |
| 2022-11-14 | $15.25 | $15.44 | $14.92 | $15.17 | $15.17 | 764,019 |
| 2022-11-11 | $15.47 | $15.57 | $15.28 | $15.36 | $15.36 | 691,820 |
| 2022-11-10 | $14.81 | $15.48 | $14.81 | $15.42 | $15.42 | 1,125,366 |
| 2022-11-09 | $14.26 | $14.51 | $14.17 | $14.33 | $14.33 | 1,021,465 |
| 2022-11-08 | $14.35 | $14.45 | $14.19 | $14.28 | $14.28 | 1,001,426 |
| 2022-11-07 | $14.50 | $14.65 | $14.12 | $14.34 | $14.34 | 964,373 |
| 2022-11-04 | $14.08 | $14.62 | $14.08 | $14.44 | $14.44 | 1,139,260 |
| 2022-11-03 | $13.98 | $14.08 | $13.64 | $13.99 | $13.99 | 2,065,663 |
| 2022-11-02 | $14.51 | $14.63 | $13.83 | $14.11 | $14.11 | 1,747,718 |
| 2022-11-01 | $14.63 | $14.69 | $14.50 | $14.60 | $14.60 | 769,493 |
| 2022-10-31 | $14.31 | $14.51 | $14.30 | $14.48 | $14.48 | 1,068,988 |
| 2022-10-28 | $14.30 | $14.47 | $14.20 | $14.43 | $14.43 | 1,005,950 |
| 2022-10-27 | $14.63 | $14.69 | $14.33 | $14.33 | $14.33 | 1,053,603 |
| 2022-10-26 | $14.52 | $14.82 | $13.97 | $14.32 | $14.32 | 875,561 |
| 2022-10-25 | $14.21 | $14.60 | $14.16 | $14.53 | $14.53 | 1,490,352 |
| 2022-10-24 | $14.01 | $14.26 | $13.90 | $14.10 | $14.10 | 785,128 |
| 2022-10-21 | $13.73 | $13.96 | $13.57 | $13.91 | $13.91 | 1,223,654 |
| 2022-10-20 | $13.58 | $13.87 | $13.58 | $13.66 | $13.66 | 904,410 |
| 2022-10-19 | $13.90 | $13.98 | $13.51 | $13.62 | $13.62 | 1,556,461 |
| 2022-10-18 | $14.14 | $14.31 | $13.92 | $14.09 | $14.09 | 1,377,534 |
| 2022-10-17 | $13.99 | $14.24 | $13.80 | $13.95 | $13.95 | 1,875,974 |
| 2022-10-14 | $14.11 | $14.24 | $13.60 | $13.65 | $13.65 | 1,079,153 |
| 2022-10-13 | $13.63 | $14.06 | $13.35 | $13.96 | $13.96 | 1,183,720 |
| 2022-10-12 | $13.75 | $13.85 | $13.55 | $13.77 | $13.77 | 778,570 |
| 2022-10-11 | $13.56 | $13.83 | $13.44 | $13.75 | $13.75 | 1,474,560 |
| 2022-10-10 | $13.69 | $13.75 | $13.47 | $13.60 | $13.60 | 1,105,670 |
| 2022-10-07 | $13.65 | $13.76 | $13.47 | $13.58 | $13.58 | 2,401,497 |
| 2022-10-06 | $14.06 | $14.09 | $13.75 | $13.77 | $13.77 | 1,531,403 |
| 2022-10-05 | $14.14 | $14.21 | $13.87 | $14.09 | $14.09 | 1,357,644 |
| 2022-10-04 | $14.10 | $14.44 | $14.08 | $14.43 | $14.43 | 790,275 |
| 2022-10-03 | $13.97 | $14.08 | $13.69 | $13.97 | $13.97 | 1,025,177 |
| 2022-09-30 | $13.63 | $13.90 | $13.52 | $13.76 | $13.76 | 1,264,007 |
| 2022-09-29 | $13.91 | $13.91 | $13.35 | $13.53 | $13.53 | 1,230,709 |
| 2022-09-28 | $13.92 | $14.17 | $13.73 | $14.09 | $14.09 | 904,287 |
| 2022-09-27 | $13.91 | $14.02 | $13.68 | $13.76 | $13.76 | 1,002,474 |
| 2022-09-26 | $14.41 | $14.41 | $13.71 | $13.89 | $13.89 | 1,063,252 |
| 2022-09-23 | $14.46 | $14.51 | $14.25 | $14.47 | $14.47 | 1,042,688 |
| 2022-09-22 | $15.22 | $15.22 | $14.58 | $14.66 | $14.66 | 1,210,721 |
| 2022-09-21 | $15.61 | $15.78 | $15.25 | $15.26 | $15.26 | 910,587 |
| 2022-09-20 | $15.91 | $15.93 | $15.48 | $15.55 | $15.55 | 1,816,468 |
| 2022-09-19 | $15.77 | $16.11 | $15.77 | $16.11 | $16.11 | 1,302,995 |
| 2022-09-16 | $15.56 | $16.05 | $15.41 | $16.03 | $16.03 | 2,699,001 |
| 2022-09-15 | $15.75 | $15.98 | $15.63 | $15.68 | $15.68 | 1,230,935 |
| 2022-09-14 | $16.19 | $16.19 | $15.69 | $15.90 | $15.90 | 1,574,616 |
| 2022-09-13 | $16.97 | $17.00 | $16.04 | $16.23 | $16.23 | 2,414,972 |
| 2022-09-12 | $17.27 | $17.50 | $17.20 | $17.27 | $17.27 | 867,186 |
| 2022-09-09 | $17.12 | $17.29 | $17.02 | $17.21 | $17.21 | 537,109 |
| 2022-09-08 | $16.97 | $17.18 | $16.84 | $17.00 | $17.00 | 464,133 |
| 2022-09-07 | $16.78 | $17.13 | $16.78 | $17.09 | $17.09 | 491,118 |
| 2022-09-06 | $16.73 | $16.80 | $16.53 | $16.77 | $16.77 | 529,603 |
| 2022-09-02 | $16.93 | $17.03 | $16.58 | $16.62 | $16.62 | 836,141 |
| 2022-09-01 | $16.62 | $16.85 | $16.53 | $16.78 | $16.78 | 1,100,785 |
| 2022-08-31 | $17.18 | $17.46 | $16.75 | $16.75 | $16.75 | 757,251 |
| 2022-08-30 | $17.18 | $17.27 | $17.04 | $17.08 | $17.08 | 506,048 |
| 2022-08-29 | $17.27 | $17.30 | $17.04 | $17.17 | $17.17 | 474,478 |
| 2022-08-26 | $17.73 | $17.84 | $17.25 | $17.33 | $17.33 | 595,927 |
| 2022-08-25 | $17.39 | $17.69 | $17.36 | $17.69 | $17.69 | 400,751 |
| 2022-08-24 | $17.31 | $17.55 | $17.19 | $17.39 | $17.39 | 416,779 |
| 2022-08-23 | $17.49 | $17.60 | $17.29 | $17.34 | $17.34 | 725,912 |
| 2022-08-22 | $17.75 | $17.75 | $17.36 | $17.44 | $17.44 | 572,546 |
| 2022-08-19 | $18.09 | $18.78 | $17.83 | $17.90 | $17.90 | 553,152 |
| 2022-08-18 | $18.25 | $18.30 | $18.09 | $18.17 | $18.17 | 401,359 |
| 2022-08-17 | $18.22 | $18.29 | $18.06 | $18.15 | $18.15 | 541,698 |
| 2022-08-16 | $18.35 | $18.50 | $18.28 | $18.43 | $18.43 | 725,119 |
| 2022-08-15 | $18.22 | $18.36 | $18.14 | $18.34 | $18.34 | 547,602 |
| 2022-08-12 | $18.09 | $18.28 | $18.02 | $18.27 | $18.27 | 794,165 |
| 2022-08-11 | $17.84 | $18.03 | $17.80 | $17.96 | $17.96 | 828,004 |
| 2022-08-10 | $17.64 | $17.79 | $17.58 | $17.71 | $17.71 | 540,255 |
| 2022-08-09 | $17.33 | $17.38 | $17.15 | $17.37 | $17.37 | 796,522 |
| 2022-08-08 | $17.30 | $17.55 | $17.07 | $17.35 | $17.35 | 613,514 |
| 2022-08-05 | $17.00 | $17.21 | $16.97 | $17.18 | $17.18 | 463,242 |
| 2022-08-04 | $17.09 | $17.22 | $17.04 | $17.11 | $17.11 | 418,690 |
| 2022-08-03 | $17.07 | $17.45 | $17.03 | $17.15 | $17.15 | 741,527 |
| 2022-08-02 | $17.24 | $17.33 | $17.02 | $17.02 | $17.02 | 661,079 |
| 2022-08-01 | $17.29 | $17.46 | $17.14 | $17.31 | $17.31 | 690,967 |
| 2022-07-29 | $17.23 | $17.59 | $17.19 | $17.46 | $17.46 | 848,836 |
| 2022-07-28 | $17.03 | $17.35 | $16.81 | $17.27 | $17.27 | 765,528 |
| 2022-07-27 | $16.69 | $17.02 | $16.50 | $16.94 | $16.94 | 1,041,840 |
| 2022-07-26 | $16.54 | $16.68 | $16.35 | $16.51 | $16.51 | 706,974 |
| 2022-07-25 | $16.54 | $16.60 | $16.40 | $16.57 | $16.57 | 601,364 |
| 2022-07-22 | $16.57 | $16.67 | $16.37 | $16.45 | $16.45 | 703,278 |
| 2022-07-21 | $16.49 | $16.49 | $16.20 | $16.46 | $16.46 | 571,323 |
| 2022-07-20 | $16.32 | $16.72 | $16.25 | $16.63 | $16.63 | 862,879 |
| 2022-07-19 | $16.18 | $16.46 | $16.18 | $16.41 | $16.41 | 692,121 |
| 2022-07-18 | $15.95 | $16.05 | $15.83 | $15.95 | $15.95 | 709,388 |
| 2022-07-15 | $15.88 | $15.88 | $15.57 | $15.81 | $15.81 | 591,933 |
| 2022-07-14 | $15.32 | $15.61 | $15.32 | $15.54 | $15.54 | 417,940 |
| 2022-07-13 | $15.71 | $15.85 | $15.61 | $15.65 | $15.65 | 729,730 |
| 2022-07-12 | $15.52 | $15.99 | $15.52 | $15.90 | $15.90 | 869,356 |
| 2022-07-11 | $15.65 | $15.82 | $15.53 | $15.62 | $15.62 | 565,307 |
| 2022-07-08 | $15.89 | $16.01 | $15.66 | $15.73 | $15.73 | 677,605 |
| 2022-07-07 | $16.07 | $16.15 | $15.71 | $15.88 | $15.88 | 956,478 |
| 2022-07-06 | $16.06 | $16.21 | $15.83 | $15.93 | $15.93 | 1,101,814 |
| 2022-07-05 | $15.87 | $16.03 | $15.62 | $16.03 | $16.03 | 1,227,620 |
| 2022-07-01 | $15.73 | $16.19 | $15.68 | $16.15 | $16.15 | 1,920,241 |
| 2022-06-30 | $15.79 | $16.08 | $15.55 | $15.78 | $15.78 | 1,550,278 |
| 2022-06-29 | $16.21 | $16.26 | $16.00 | $16.10 | $16.10 | 870,208 |
| 2022-06-28 | $16.53 | $16.80 | $16.26 | $16.28 | $16.28 | 894,536 |
| 2022-06-27 | $16.44 | $16.62 | $16.23 | $16.42 | $16.42 | 1,048,456 |
| 2022-06-24 | $16.05 | $16.47 | $16.05 | $16.40 | $16.40 | 1,759,030 |
| 2022-06-23 | $15.73 | $15.97 | $15.69 | $15.94 | $15.94 | 1,552,852 |
| 2022-06-22 | $15.39 | $15.90 | $15.39 | $15.71 | $15.71 | 1,173,641 |
| 2022-06-21 | $15.53 | $16.24 | $15.46 | $15.58 | $15.58 | 1,005,536 |
| 2022-06-17 | $15.34 | $15.73 | $15.29 | $15.38 | $15.38 | 1,816,183 |
| 2022-06-16 | $15.33 | $15.39 | $15.07 | $15.21 | $15.21 | 1,035,022 |
| 2022-06-15 | $15.60 | $16.01 | $15.50 | $15.71 | $15.58 | 1,071,662 |
| 2022-06-14 | $15.57 | $15.70 | $15.26 | $15.44 | $15.31 | 920,075 |
| 2022-06-13 | $16.16 | $16.20 | $15.52 | $15.59 | $15.46 | 843,702 |
| 2022-06-10 | $16.60 | $16.74 | $16.46 | $16.56 | $16.42 | 931,463 |
| 2022-06-09 | $17.61 | $17.61 | $16.83 | $16.85 | $16.71 | 874,861 |
| 2022-06-08 | $17.64 | $17.76 | $17.47 | $17.56 | $17.41 | 952,073 |
| 2022-06-07 | $17.55 | $17.87 | $17.35 | $17.85 | $17.70 | 656,579 |
| 2022-06-06 | $17.95 | $17.98 | $17.52 | $17.58 | $17.43 | 916,105 |
| 2022-06-03 | $17.96 | $18.01 | $17.73 | $17.79 | $17.64 | 985,856 |
| 2022-06-02 | $17.72 | $18.18 | $17.35 | $18.04 | $17.89 | 1,372,619 |
| 2022-06-01 | $18.19 | $18.19 | $17.45 | $17.76 | $17.61 | 736,250 |
| 2022-05-31 | $18.14 | $18.26 | $17.93 | $18.07 | $17.92 | 1,142,493 |
| 2022-05-27 | $17.92 | $18.37 | $17.82 | $18.28 | $18.13 | 1,014,645 |
| 2022-05-26 | $17.57 | $17.94 | $17.57 | $17.82 | $17.67 | 875,025 |
| 2022-05-25 | $17.44 | $17.65 | $17.06 | $17.52 | $17.37 | 1,415,415 |
| 2022-05-24 | $16.89 | $17.48 | $16.70 | $17.46 | $17.31 | 1,787,937 |
| 2022-05-23 | $17.08 | $17.16 | $16.73 | $17.01 | $16.87 | 1,263,748 |
| 2022-05-20 | $17.31 | $17.40 | $16.52 | $16.87 | $16.73 | 1,340,515 |
| 2022-05-19 | $17.67 | $17.85 | $17.11 | $17.17 | $17.02 | 1,855,523 |
| 2022-05-18 | $18.20 | $18.37 | $17.69 | $17.81 | $17.66 | 1,386,892 |
| 2022-05-17 | $18.12 | $18.47 | $17.86 | $18.40 | $18.24 | 1,433,569 |
| 2022-05-16 | $17.79 | $18.00 | $17.71 | $17.89 | $17.74 | 1,246,993 |
| 2022-05-13 | $17.51 | $17.93 | $17.31 | $17.86 | $17.71 | 2,052,456 |
| 2022-05-12 | $16.79 | $17.35 | $16.71 | $17.34 | $17.19 | 2,482,684 |
| 2022-05-11 | $17.27 | $17.54 | $16.79 | $16.84 | $16.70 | 1,566,409 |
| 2022-05-10 | $17.47 | $17.76 | $17.04 | $17.13 | $16.98 | 1,595,755 |
| 2022-05-09 | $17.87 | $17.89 | $17.30 | $17.36 | $17.21 | 1,624,631 |
| 2022-05-06 | $18.13 | $18.49 | $17.80 | $18.05 | $17.90 | 1,015,889 |
| 2022-05-05 | $18.80 | $19.51 | $18.04 | $18.28 | $18.13 | 1,604,416 |
| 2022-05-04 | $18.57 | $18.93 | $18.38 | $18.88 | $18.72 | 1,181,149 |
| 2022-05-03 | $18.33 | $18.71 | $18.14 | $18.57 | $18.41 | 1,272,605 |
| 2022-05-02 | $18.70 | $18.94 | $17.91 | $18.26 | $18.11 | 2,792,077 |
| 2022-04-29 | $19.47 | $19.63 | $18.61 | $18.63 | $18.47 | 2,740,814 |
| 2022-04-28 | $19.38 | $19.62 | $19.17 | $19.57 | $19.40 | 949,463 |
| 2022-04-27 | $19.33 | $19.69 | $19.23 | $19.32 | $19.16 | 1,599,830 |
| 2022-04-26 | $19.81 | $20.00 | $19.47 | $19.48 | $19.31 | 1,089,233 |
| 2022-04-25 | $19.43 | $19.62 | $19.10 | $19.59 | $19.42 | 1,123,764 |
| 2022-04-22 | $19.46 | $19.67 | $19.33 | $19.54 | $19.37 | 1,399,714 |
| 2022-04-21 | $19.93 | $20.00 | $19.55 | $19.59 | $19.42 | 898,747 |
| 2022-04-20 | $19.66 | $19.81 | $19.63 | $19.75 | $19.58 | 525,725 |
| 2022-04-19 | $19.40 | $19.71 | $19.40 | $19.52 | $19.35 | 752,718 |
| 2022-04-18 | $19.41 | $19.59 | $19.24 | $19.34 | $19.18 | 678,802 |
| 2022-04-14 | $19.61 | $19.83 | $19.46 | $19.46 | $19.30 | 635,688 |
| 2022-04-13 | $19.47 | $19.89 | $19.32 | $19.55 | $19.38 | 808,272 |
| 2022-04-12 | $19.29 | $19.54 | $19.12 | $19.39 | $19.23 | 1,178,404 |
| 2022-04-11 | $19.11 | $19.37 | $19.10 | $19.13 | $18.97 | 982,383 |
| 2022-04-08 | $19.05 | $19.29 | $19.01 | $19.15 | $18.99 | 1,288,736 |
| 2022-04-07 | $19.24 | $19.24 | $18.76 | $18.99 | $18.83 | 1,211,916 |
| 2022-04-06 | $19.16 | $19.37 | $19.04 | $19.24 | $19.08 | 1,119,185 |
| 2022-04-05 | $19.42 | $19.73 | $19.16 | $19.22 | $19.06 | 717,691 |
| 2022-04-04 | $19.56 | $19.60 | $19.20 | $19.54 | $19.37 | 1,109,459 |
| 2022-04-01 | $19.41 | $19.70 | $19.37 | $19.59 | $19.42 | 879,488 |
| 2022-03-31 | $19.50 | $19.71 | $19.37 | $19.39 | $19.23 | 1,180,023 |
| 2022-03-30 | $19.77 | $19.81 | $19.44 | $19.52 | $19.35 | 841,878 |
| 2022-03-29 | $19.21 | $19.81 | $19.21 | $19.77 | $19.60 | 1,696,087 |
| 2022-03-28 | $19.04 | $19.21 | $18.88 | $19.06 | $18.90 | 544,487 |
| 2022-03-25 | $18.75 | $19.04 | $18.75 | $19.02 | $18.86 | 541,909 |
| 2022-03-24 | $18.78 | $18.86 | $18.61 | $18.74 | $18.58 | 844,421 |
| 2022-03-23 | $19.09 | $19.09 | $18.70 | $18.75 | $18.59 | 538,277 |
| 2022-03-22 | $18.99 | $19.22 | $18.96 | $19.09 | $18.93 | 961,373 |
| 2022-03-21 | $19.14 | $19.17 | $18.79 | $18.89 | $18.73 | 988,477 |
| 2022-03-18 | $18.92 | $19.13 | $18.76 | $19.13 | $18.97 | 1,289,612 |
| 2022-03-17 | $18.69 | $18.98 | $18.57 | $18.95 | $18.79 | 796,608 |
| 2022-03-16 | $18.88 | $19.00 | $18.49 | $18.90 | $18.61 | 1,319,402 |
| 2022-03-15 | $18.65 | $18.78 | $18.46 | $18.71 | $18.43 | 1,195,749 |
| 2022-03-14 | $18.85 | $18.89 | $18.39 | $18.47 | $18.19 | 1,045,895 |
| 2022-03-11 | $18.83 | $19.04 | $18.69 | $18.70 | $18.42 | 1,406,594 |
| 2022-03-10 | $18.18 | $18.78 | $18.13 | $18.75 | $18.46 | 1,448,389 |
| 2022-03-09 | $18.38 | $18.68 | $18.27 | $18.40 | $18.12 | 1,054,763 |
| 2022-03-08 | $18.05 | $18.42 | $17.97 | $18.10 | $17.82 | 1,564,655 |
| 2022-03-07 | $18.32 | $18.35 | $18.04 | $18.05 | $17.78 | 965,450 |
| 2022-03-04 | $18.43 | $18.56 | $18.02 | $18.44 | $18.16 | 1,264,977 |
| 2022-03-03 | $18.40 | $18.61 | $18.28 | $18.57 | $18.29 | 865,229 |
| 2022-03-02 | $18.06 | $18.45 | $17.96 | $18.29 | $18.01 | 1,203,254 |
| 2022-03-01 | $18.15 | $18.22 | $17.56 | $17.96 | $17.69 | 1,337,971 |
| 2022-02-28 | $18.11 | $18.40 | $17.98 | $18.16 | $17.88 | 1,437,694 |
| 2022-02-25 | $18.00 | $18.36 | $17.92 | $18.31 | $18.03 | 1,550,049 |
| 2022-02-24 | $17.32 | $17.95 | $17.25 | $17.87 | $17.60 | 1,242,087 |
| 2022-02-23 | $17.97 | $18.18 | $17.70 | $17.72 | $17.45 | 1,155,401 |
| 2022-02-22 | $17.88 | $18.00 | $17.61 | $17.76 | $17.49 | 1,156,796 |
| 2022-02-18 | $18.20 | $18.28 | $17.97 | $17.97 | $17.70 | 2,406,924 |
| 2022-02-17 | $18.81 | $18.85 | $18.16 | $18.32 | $18.04 | 896,388 |
| 2022-02-16 | $18.26 | $18.77 | $18.18 | $18.65 | $18.37 | 1,720,401 |
| 2022-02-15 | $18.00 | $18.31 | $17.91 | $18.25 | $17.97 | 1,098,771 |
| 2022-02-14 | $18.42 | $18.45 | $17.72 | $17.88 | $17.61 | 2,220,684 |
| 2022-02-11 | $18.49 | $18.74 | $18.17 | $18.34 | $18.06 | 1,798,777 |
| 2022-02-10 | $18.30 | $18.85 | $18.23 | $18.44 | $18.16 | 1,031,484 |
| 2022-02-09 | $18.31 | $18.58 | $18.31 | $18.50 | $18.22 | 1,128,426 |
| 2022-02-08 | $18.13 | $18.48 | $18.13 | $18.22 | $17.94 | 460,184 |
| 2022-02-07 | $18.23 | $18.34 | $18.05 | $18.14 | $17.86 | 582,162 |
| 2022-02-04 | $18.11 | $18.65 | $17.80 | $18.15 | $17.87 | 835,494 |
| 2022-02-03 | $18.50 | $18.65 | $18.22 | $18.22 | $17.94 | 594,579 |
| 2022-02-02 | $18.44 | $18.65 | $17.80 | $18.56 | $18.28 | 760,563 |
| 2022-02-01 | $18.27 | $18.62 | $18.21 | $18.45 | $18.17 | 881,127 |
| 2022-01-31 | $18.32 | $18.53 | $18.14 | $18.53 | $18.25 | 1,096,599 |
| 2022-01-28 | $18.11 | $18.50 | $17.87 | $18.50 | $18.22 | 1,122,971 |
| 2022-01-27 | $18.20 | $18.56 | $17.94 | $18.08 | $17.80 | 998,650 |
| 2022-01-26 | $18.25 | $18.66 | $17.92 | $18.15 | $17.87 | 874,104 |
| 2022-01-25 | $17.92 | $18.25 | $17.60 | $18.10 | $17.82 | 948,552 |
| 2022-01-24 | $17.92 | $18.14 | $17.35 | $18.10 | $17.82 | 1,481,949 |
| 2022-01-21 | $18.38 | $18.59 | $18.17 | $18.21 | $17.93 | 1,006,737 |
| 2022-01-20 | $18.19 | $18.92 | $18.19 | $18.45 | $18.17 | 1,067,865 |
| 2022-01-19 | $19.17 | $19.33 | $18.76 | $18.78 | $18.49 | 864,531 |
| 2022-01-18 | $19.38 | $19.42 | $19.13 | $19.18 | $18.89 | 959,320 |
| 2022-01-14 | $19.47 | $19.60 | $19.19 | $19.47 | $19.17 | 1,083,329 |
| 2022-01-13 | $19.44 | $19.77 | $19.44 | $19.62 | $19.32 | 1,093,510 |
| 2022-01-12 | $19.44 | $19.55 | $19.35 | $19.38 | $19.08 | 888,003 |
| 2022-01-11 | $19.45 | $19.55 | $19.19 | $19.49 | $19.19 | 1,031,463 |
| 2022-01-10 | $19.46 | $19.65 | $19.37 | $19.49 | $19.19 | 967,104 |
| 2022-01-07 | $19.54 | $19.69 | $19.46 | $19.55 | $19.25 | 802,249 |
| 2022-01-06 | $19.64 | $19.77 | $19.48 | $19.57 | $19.27 | 1,305,548 |
| 2022-01-05 | $19.95 | $20.08 | $19.55 | $19.57 | $19.27 | 1,294,261 |
| 2022-01-04 | $19.83 | $20.09 | $19.80 | $19.86 | $19.56 | 1,208,504 |
| 2022-01-03 | $19.63 | $19.93 | $19.53 | $19.76 | $19.46 | 775,887 |
| 2021-12-31 | $19.59 | $19.80 | $19.58 | $19.60 | $19.30 | 720,518 |
| 2021-12-30 | $19.29 | $19.74 | $19.18 | $19.57 | $19.27 | 1,381,802 |
| 2021-12-29 | $19.21 | $19.29 | $19.03 | $19.26 | $18.97 | 402,531 |
| 2021-12-28 | $19.05 | $19.24 | $19.04 | $19.17 | $18.88 | 524,384 |
| 2021-12-27 | $18.85 | $19.14 | $18.74 | $19.13 | $18.84 | 514,170 |
| 2021-12-23 | $19.00 | $19.05 | $18.77 | $18.87 | $18.58 | 527,804 |
| 2021-12-22 | $18.94 | $19.04 | $18.84 | $18.93 | $18.64 | 860,486 |
| 2021-12-21 | $18.55 | $19.03 | $18.55 | $18.97 | $18.61 | 961,534 |
| 2021-12-20 | $18.38 | $18.48 | $18.08 | $18.45 | $18.10 | 1,125,101 |
| 2021-12-17 | $18.56 | $18.93 | $18.56 | $18.58 | $18.23 | 3,310,866 |
| 2021-12-16 | $18.93 | $19.00 | $18.63 | $18.69 | $18.34 | 1,308,455 |
| 2021-12-15 | $18.62 | $19.00 | $18.45 | $18.99 | $18.52 | 1,703,118 |
| 2021-12-14 | $18.65 | $18.87 | $18.51 | $18.58 | $18.12 | 1,756,676 |
| 2021-12-13 | $18.64 | $18.72 | $18.25 | $18.66 | $18.20 | 1,760,633 |
| 2021-12-10 | $18.71 | $18.71 | $18.40 | $18.68 | $18.22 | 1,042,959 |
| 2021-12-09 | $18.69 | $18.75 | $18.46 | $18.60 | $18.14 | 702,235 |
| 2021-12-08 | $18.67 | $18.95 | $18.59 | $18.86 | $18.40 | 873,958 |
| 2021-12-07 | $18.75 | $18.89 | $18.28 | $18.65 | $18.19 | 819,044 |
| 2021-12-06 | $18.22 | $18.77 | $18.14 | $18.66 | $18.20 | 980,796 |
| 2021-12-03 | $17.96 | $18.10 | $17.75 | $17.87 | $17.43 | 1,099,179 |
| 2021-12-02 | $17.27 | $18.06 | $17.27 | $17.90 | $17.46 | 1,151,057 |
| 2021-12-01 | $17.90 | $18.12 | $17.16 | $17.16 | $16.74 | 997,687 |
| 2021-11-30 | $17.68 | $17.93 | $17.49 | $17.56 | $17.13 | 1,518,780 |
| 2021-11-29 | $18.08 | $18.31 | $17.66 | $17.78 | $17.34 | 830,507 |
| 2021-11-26 | $18.16 | $18.43 | $17.65 | $17.95 | $17.51 | 804,588 |
| 2021-11-24 | $18.59 | $18.80 | $18.43 | $18.68 | $18.22 | 464,479 |
| 2021-11-23 | $18.58 | $18.83 | $18.49 | $18.62 | $18.16 | 636,199 |
| 2021-11-22 | $18.69 | $18.92 | $18.56 | $18.63 | $18.17 | 638,277 |
| 2021-11-19 | $18.60 | $18.84 | $18.44 | $18.65 | $18.19 | 1,850,818 |
| 2021-11-18 | $18.70 | $18.78 | $18.49 | $18.71 | $18.25 | 1,602,139 |
| 2021-11-17 | $18.21 | $18.74 | $18.04 | $18.67 | $18.21 | 1,081,795 |
| 2021-11-16 | $18.68 | $18.97 | $18.20 | $18.36 | $17.91 | 827,624 |
| 2021-11-15 | $18.32 | $18.63 | $18.20 | $18.63 | $18.17 | 1,696,397 |
| 2021-11-12 | $18.23 | $18.28 | $18.03 | $18.20 | $17.75 | 941,201 |
| 2021-11-11 | $18.33 | $18.35 | $17.96 | $18.25 | $17.80 | 681,658 |
| 2021-11-10 | $18.10 | $18.47 | $18.10 | $18.34 | $17.89 | 705,906 |
| 2021-11-09 | $18.10 | $18.25 | $18.03 | $18.17 | $17.72 | 860,175 |
| 2021-11-08 | $18.49 | $18.57 | $17.92 | $18.09 | $17.65 | 1,123,997 |
| 2021-11-05 | $18.93 | $18.93 | $18.37 | $18.41 | $17.96 | 2,001,666 |
| 2021-11-04 | $18.58 | $18.64 | $18.07 | $18.21 | $17.76 | 2,245,713 |
| 2021-11-03 | $18.12 | $18.63 | $18.12 | $18.40 | $17.95 | 1,331,587 |
| 2021-11-02 | $18.22 | $18.39 | $18.18 | $18.19 | $17.74 | 729,957 |
| 2021-11-01 | $17.88 | $18.22 | $17.70 | $18.14 | $17.69 | 1,147,950 |
| 2021-10-29 | $17.86 | $18.02 | $17.66 | $17.77 | $17.33 | 939,506 |
| 2021-10-28 | $17.87 | $17.97 | $17.75 | $17.93 | $17.49 | 1,058,841 |
| 2021-10-27 | $18.44 | $18.44 | $17.58 | $17.83 | $17.39 | 1,202,744 |
| 2021-10-26 | $18.44 | $18.53 | $18.21 | $18.21 | $17.76 | 1,294,781 |
| 2021-10-25 | $18.30 | $18.44 | $18.07 | $18.41 | $17.96 | 957,046 |
| 2021-10-22 | $18.13 | $18.32 | $18.09 | $18.23 | $17.78 | 834,417 |
| 2021-10-21 | $18.25 | $18.39 | $18.04 | $18.13 | $17.68 | 1,219,745 |
| 2021-10-20 | $18.05 | $18.30 | $17.98 | $18.26 | $17.81 | 1,402,442 |
| 2021-10-19 | $18.46 | $18.47 | $18.08 | $18.10 | $17.65 | 768,156 |
| 2021-10-18 | $18.52 | $18.61 | $18.38 | $18.45 | $18.00 | 653,602 |
| 2021-10-15 | $18.67 | $18.67 | $18.42 | $18.52 | $18.06 | 821,730 |
| 2021-10-14 | $18.50 | $18.56 | $18.33 | $18.37 | $17.92 | 495,491 |
| 2021-10-13 | $18.24 | $18.46 | $18.09 | $18.44 | $17.99 | 1,381,039 |
| 2021-10-12 | $18.03 | $18.29 | $17.68 | $18.27 | $17.82 | 620,067 |
| 2021-10-11 | $18.09 | $18.21 | $17.95 | $18.06 | $17.62 | 315,936 |
| 2021-10-08 | $18.10 | $18.37 | $18.01 | $18.02 | $17.58 | 624,079 |
| 2021-10-07 | $18.03 | $18.30 | $17.96 | $18.13 | $17.68 | 864,327 |
| 2021-10-06 | $17.79 | $17.91 | $17.49 | $17.88 | $17.44 | 846,754 |
| 2021-10-05 | $18.10 | $18.10 | $17.85 | $17.95 | $17.51 | 924,663 |
| 2021-10-04 | $18.03 | $18.23 | $17.96 | $18.10 | $17.65 | 691,730 |
| 2021-10-01 | $17.51 | $18.05 | $17.48 | $17.99 | $17.55 | 1,090,085 |
| 2021-09-30 | $17.83 | $17.83 | $17.35 | $17.42 | $16.99 | 848,404 |
| 2021-09-29 | $17.56 | $17.80 | $17.48 | $17.79 | $17.35 | 909,129 |
| 2021-09-28 | $17.53 | $17.86 | $17.47 | $17.52 | $17.09 | 3,638,726 |
| 2021-09-27 | $17.61 | $17.99 | $17.57 | $17.63 | $17.20 | 705,691 |
| 2021-09-24 | $17.58 | $17.72 | $17.47 | $17.51 | $17.08 | 783,074 |
| 2021-09-23 | $17.63 | $17.86 | $17.63 | $17.71 | $17.27 | 487,999 |
| 2021-09-22 | $17.38 | $17.70 | $17.31 | $17.59 | $17.16 | 830,676 |
| 2021-09-21 | $17.29 | $17.48 | $17.20 | $17.21 | $16.79 | 369,001 |
| 2021-09-20 | $17.02 | $17.30 | $16.90 | $17.22 | $16.80 | 1,246,540 |
| 2021-09-17 | $17.69 | $17.75 | $17.18 | $17.29 | $16.86 | 1,943,902 |
| 2021-09-16 | $17.58 | $17.77 | $17.58 | $17.61 | $17.18 | 476,308 |
| 2021-09-15 | $18.08 | $18.08 | $17.45 | $17.68 | $17.14 | 657,912 |
| 2021-09-14 | $17.82 | $17.82 | $17.38 | $17.51 | $16.97 | 796,090 |
| 2021-09-13 | $17.49 | $17.91 | $17.43 | $17.75 | $17.21 | 654,583 |
| 2021-09-10 | $17.75 | $17.88 | $17.22 | $17.26 | $16.73 | 920,393 |
| 2021-09-09 | $17.89 | $17.94 | $17.68 | $17.68 | $17.14 | 390,437 |
| 2021-09-08 | $17.94 | $18.14 | $17.84 | $17.96 | $17.41 | 361,565 |
| 2021-09-07 | $18.25 | $18.25 | $17.86 | $17.96 | $17.41 | 522,054 |
| 2021-09-03 | $18.21 | $18.25 | $17.98 | $18.23 | $17.67 | 542,815 |
| 2021-09-02 | $18.27 | $18.40 | $18.03 | $18.21 | $17.65 | 605,662 |
| 2021-09-01 | $18.16 | $18.28 | $18.05 | $18.16 | $17.60 | 755,410 |
| 2021-08-31 | $17.96 | $18.17 | $17.92 | $18.08 | $17.53 | 959,350 |
| 2021-08-30 | $18.17 | $18.18 | $17.79 | $18.03 | $17.48 | 773,841 |
| 2021-08-27 | $17.61 | $18.17 | $17.61 | $18.09 | $17.54 | 1,099,610 |
| 2021-08-26 | $17.70 | $17.77 | $17.49 | $17.52 | $16.98 | 692,691 |
| 2021-08-25 | $17.63 | $17.83 | $17.41 | $17.66 | $17.12 | 743,252 |
| 2021-08-24 | $17.32 | $17.61 | $17.16 | $17.57 | $17.03 | 1,110,029 |
| 2021-08-23 | $17.49 | $17.49 | $17.11 | $17.28 | $16.75 | 618,250 |
| 2021-08-20 | $17.01 | $17.25 | $16.85 | $17.19 | $16.66 | 426,224 |
| 2021-08-19 | $17.06 | $17.21 | $16.84 | $17.08 | $16.56 | 656,396 |
| 2021-08-18 | $17.09 | $17.36 | $16.95 | $17.16 | $16.63 | 792,453 |
| 2021-08-17 | $17.26 | $17.26 | $16.93 | $17.17 | $16.64 | 832,203 |
| 2021-08-16 | $17.39 | $17.61 | $17.28 | $17.35 | $16.82 | 526,627 |
| 2021-08-13 | $17.48 | $17.53 | $17.38 | $17.47 | $16.93 | 372,468 |
| 2021-08-12 | $17.66 | $17.80 | $17.33 | $17.45 | $16.92 | 485,368 |
| 2021-08-11 | $17.70 | $17.70 | $17.45 | $17.67 | $17.13 | 444,975 |
| 2021-08-10 | $17.52 | $17.65 | $17.34 | $17.65 | $17.11 | 592,022 |
| 2021-08-09 | $17.56 | $17.64 | $17.34 | $17.55 | $17.01 | 438,631 |
| 2021-08-06 | $17.87 | $18.02 | $17.64 | $17.67 | $17.13 | 623,139 |
| 2021-08-05 | $17.36 | $17.68 | $17.35 | $17.64 | $17.10 | 919,828 |
| 2021-08-04 | $17.38 | $17.59 | $17.18 | $17.23 | $16.70 | 636,780 |
| 2021-08-03 | $17.68 | $17.73 | $17.32 | $17.58 | $17.04 | 941,724 |
| 2021-08-02 | $17.82 | $18.17 | $17.53 | $17.58 | $17.04 | 773,296 |
| 2021-07-30 | $17.76 | $18.14 | $17.65 | $17.67 | $17.13 | 963,330 |
| 2021-07-29 | $17.93 | $18.16 | $17.41 | $17.79 | $17.24 | 468,732 |
| 2021-07-28 | $17.71 | $17.88 | $17.34 | $17.67 | $17.13 | 799,005 |
| 2021-07-27 | $17.43 | $17.72 | $17.35 | $17.66 | $17.12 | 429,785 |
| 2021-07-26 | $17.53 | $17.83 | $17.42 | $17.56 | $17.02 | 692,246 |
| 2021-07-23 | $17.56 | $17.74 | $17.31 | $17.52 | $16.98 | 498,304 |
| 2021-07-22 | $17.70 | $17.79 | $17.25 | $17.42 | $16.89 | 751,611 |
| 2021-07-21 | $17.55 | $17.94 | $17.30 | $17.79 | $17.24 | 1,198,953 |
| 2021-07-20 | $16.83 | $17.62 | $16.78 | $17.42 | $16.89 | 1,298,000 |
| 2021-07-19 | $17.15 | $17.15 | $16.47 | $16.80 | $16.29 | 2,468,597 |
| 2021-07-16 | $17.64 | $17.75 | $17.39 | $17.45 | $16.92 | 1,540,812 |
| 2021-07-15 | $17.49 | $17.62 | $17.34 | $17.51 | $16.97 | 1,067,642 |
| 2021-07-14 | $17.41 | $17.68 | $17.40 | $17.57 | $17.03 | 882,783 |
| 2021-07-13 | $17.89 | $17.90 | $17.33 | $17.40 | $16.87 | 1,372,481 |
| 2021-07-12 | $17.64 | $17.96 | $17.55 | $17.92 | $17.37 | 1,300,760 |
| 2021-07-09 | $17.47 | $17.74 | $17.42 | $17.73 | $17.19 | 821,190 |
| 2021-07-08 | $17.19 | $17.44 | $16.96 | $17.29 | $16.76 | 1,162,667 |
| 2021-07-07 | $17.62 | $17.64 | $17.28 | $17.46 | $16.92 | 902,119 |
| 2021-07-06 | $17.78 | $17.93 | $17.30 | $17.63 | $17.09 | 683,171 |
| 2021-07-02 | $17.94 | $18.09 | $17.78 | $17.80 | $17.25 | 566,657 |
| 2021-07-01 | $17.78 | $18.13 | $17.73 | $17.93 | $17.38 | 2,285,912 |
| 2021-06-30 | $17.53 | $17.83 | $17.53 | $17.66 | $17.12 | 692,266 |
| 2021-06-29 | $17.70 | $17.90 | $17.56 | $17.62 | $17.08 | 720,100 |
| 2021-06-28 | $17.86 | $17.86 | $17.35 | $17.65 | $17.11 | 1,189,107 |
| 2021-06-25 | $17.86 | $18.00 | $17.74 | $17.90 | $17.35 | 2,114,862 |
| 2021-06-24 | $17.97 | $18.03 | $17.63 | $17.83 | $17.28 | 1,079,369 |
| 2021-06-23 | $17.81 | $18.03 | $17.72 | $17.90 | $17.35 | 1,018,315 |
| 2021-06-22 | $17.93 | $17.98 | $17.71 | $17.80 | $17.25 | 508,684 |
| 2021-06-21 | $17.68 | $18.08 | $17.52 | $17.99 | $17.44 | 687,734 |
| 2021-06-18 | $17.86 | $17.87 | $17.51 | $17.53 | $16.99 | 1,073,616 |
| 2021-06-17 | $18.14 | $18.31 | $17.64 | $18.02 | $17.47 | 830,506 |
| 2021-06-16 | $18.37 | $18.55 | $18.19 | $18.31 | $17.64 | 835,805 |
| 2021-06-15 | $18.54 | $18.64 | $18.39 | $18.44 | $17.77 | 745,453 |
| 2021-06-14 | $18.58 | $18.73 | $18.43 | $18.60 | $17.92 | 601,991 |
| 2021-06-11 | $18.65 | $18.65 | $18.43 | $18.61 | $17.93 | 552,216 |
| 2021-06-10 | $18.79 | $18.86 | $18.23 | $18.61 | $17.93 | 741,643 |
| 2021-06-09 | $18.66 | $18.77 | $18.56 | $18.74 | $18.06 | 1,333,499 |
| 2021-06-08 | $18.32 | $18.73 | $17.76 | $18.63 | $17.95 | 1,977,400 |
| 2021-06-07 | $18.06 | $18.45 | $17.91 | $18.37 | $17.70 | 1,198,618 |
| 2021-06-04 | $18.15 | $18.17 | $17.85 | $17.89 | $17.24 | 1,209,509 |
| 2021-06-03 | $18.39 | $18.43 | $18.01 | $18.10 | $17.44 | 1,629,483 |
| 2021-06-02 | $18.27 | $18.43 | $18.06 | $18.37 | $17.70 | 1,183,808 |
| 2021-06-01 | $18.01 | $18.23 | $17.70 | $18.15 | $17.49 | 1,553,874 |
| 2021-05-28 | $17.91 | $17.94 | $17.68 | $17.86 | $17.21 | 573,112 |
| 2021-05-27 | $17.90 | $17.94 | $17.75 | $17.80 | $17.15 | 953,065 |
| 2021-05-26 | $17.57 | $17.88 | $17.10 | $17.77 | $17.12 | 1,165,687 |
| 2021-05-25 | $17.85 | $18.02 | $17.58 | $17.60 | $16.96 | 1,294,718 |
| 2021-05-24 | $17.81 | $17.95 | $17.65 | $17.84 | $17.19 | 869,019 |
| 2021-05-21 | $17.68 | $17.74 | $17.47 | $17.61 | $16.97 | 1,051,974 |
| 2021-05-20 | $17.29 | $17.57 | $17.04 | $17.54 | $16.90 | 963,428 |
| 2021-05-19 | $17.20 | $17.36 | $16.83 | $17.32 | $16.69 | 788,760 |
| 2021-05-18 | $17.50 | $17.52 | $16.98 | $17.32 | $16.69 | 647,910 |
| 2021-05-17 | $17.49 | $17.62 | $16.97 | $17.48 | $16.84 | 518,780 |
| 2021-05-14 | $17.52 | $17.63 | $17.40 | $17.57 | $16.93 | 805,962 |
| 2021-05-13 | $17.01 | $17.46 | $17.00 | $17.38 | $16.75 | 1,074,296 |
| 2021-05-12 | $17.46 | $17.70 | $16.93 | $17.03 | $16.41 | 859,756 |
| 2021-05-11 | $17.48 | $17.59 | $17.30 | $17.54 | $16.89 | 781,756 |
| 2021-05-10 | $18.02 | $18.27 | $17.71 | $17.73 | $17.08 | 749,995 |
| 2021-05-07 | $17.59 | $18.04 | $17.50 | $18.03 | $17.37 | 1,020,414 |
| 2021-05-06 | $17.39 | $17.71 | $17.26 | $17.69 | $17.04 | 667,308 |
| 2021-05-05 | $17.80 | $17.80 | $17.21 | $17.33 | $16.69 | 558,319 |
| 2021-05-04 | $17.46 | $17.79 | $17.46 | $17.69 | $17.04 | 867,558 |
| 2021-05-03 | $17.67 | $17.82 | $17.55 | $17.64 | $17.00 | 1,530,996 |
| 2021-04-30 | $17.60 | $17.70 | $17.44 | $17.60 | $16.96 | 699,139 |
| 2021-04-29 | $17.70 | $17.99 | $17.52 | $17.72 | $17.07 | 901,361 |
| 2021-04-28 | $17.77 | $17.89 | $17.47 | $17.52 | $16.88 | 1,375,370 |
| 2021-04-27 | $17.99 | $18.10 | $17.65 | $17.78 | $17.13 | 1,131,075 |
| 2021-04-26 | $17.75 | $17.88 | $17.60 | $17.69 | $17.04 | 600,525 |
| 2021-04-23 | $17.59 | $17.67 | $17.31 | $17.58 | $16.94 | 874,810 |
| 2021-04-22 | $17.58 | $17.70 | $16.80 | $17.34 | $16.71 | 714,962 |
| 2021-04-21 | $17.26 | $17.54 | $17.16 | $17.44 | $16.80 | 1,030,826 |
| 2021-04-20 | $17.26 | $17.50 | $17.11 | $17.37 | $16.74 | 1,067,553 |
| 2021-04-19 | $17.30 | $17.36 | $16.90 | $17.35 | $16.71 | 1,152,459 |
| 2021-04-16 | $17.15 | $17.38 | $16.94 | $17.33 | $16.70 | 1,434,723 |
| 2021-04-15 | $16.60 | $17.09 | $16.57 | $17.07 | $16.45 | 1,683,858 |
| 2021-04-14 | $16.63 | $16.76 | $16.35 | $16.39 | $15.79 | 425,540 |
| 2021-04-13 | $16.27 | $16.51 | $16.22 | $16.48 | $15.88 | 565,534 |
| 2021-04-12 | $16.43 | $16.45 | $16.11 | $16.41 | $15.81 | 517,824 |
| 2021-04-09 | $16.37 | $16.48 | $16.24 | $16.30 | $15.70 | 665,067 |
| 2021-04-08 | $16.40 | $16.50 | $16.20 | $16.31 | $15.71 | 757,799 |
| 2021-04-07 | $16.39 | $16.59 | $16.19 | $16.42 | $15.82 | 670,024 |
| 2021-04-06 | $16.22 | $16.53 | $16.18 | $16.45 | $15.84 | 1,504,268 |
| 2021-04-05 | $16.45 | $16.48 | $16.07 | $16.23 | $15.64 | 760,409 |
| 2021-04-01 | $15.99 | $16.31 | $15.82 | $16.30 | $15.70 | 1,018,288 |
| 2021-03-31 | $16.22 | $16.24 | $15.85 | $15.87 | $15.29 | 1,580,507 |
| 2021-03-30 | $16.18 | $16.38 | $16.15 | $16.27 | $15.68 | 604,417 |
| 2021-03-29 | $16.14 | $16.44 | $16.01 | $16.01 | $15.43 | 945,681 |
| 2021-03-26 | $16.35 | $16.48 | $16.15 | $16.45 | $15.85 | 538,595 |
| 2021-03-25 | $15.72 | $16.24 | $15.47 | $16.14 | $15.55 | 878,998 |
| 2021-03-24 | $15.88 | $16.32 | $15.88 | $15.90 | $15.22 | 870,813 |
| 2021-03-23 | $15.99 | $16.49 | $15.78 | $15.89 | $15.21 | 1,086,697 |
| 2021-03-22 | $16.38 | $16.43 | $15.94 | $16.18 | $15.48 | 696,369 |
| 2021-03-19 | $16.67 | $16.81 | $16.31 | $16.34 | $15.64 | 2,198,720 |
| 2021-03-18 | $16.98 | $17.11 | $16.64 | $16.75 | $16.03 | 715,281 |
| 2021-03-17 | $16.49 | $17.13 | $16.44 | $17.02 | $16.29 | 1,645,136 |
| 2021-03-16 | $16.97 | $16.99 | $16.39 | $16.40 | $15.69 | 1,302,838 |
| 2021-03-15 | $17.01 | $17.11 | $16.72 | $16.96 | $16.23 | 1,218,369 |
| 2021-03-12 | $16.82 | $17.05 | $16.72 | $16.95 | $16.22 | 967,551 |
| 2021-03-11 | $16.95 | $17.06 | $16.70 | $16.74 | $16.02 | 1,079,983 |
| 2021-03-10 | $16.61 | $17.03 | $16.45 | $16.88 | $16.15 | 787,301 |
| 2021-03-09 | $16.89 | $16.89 | $16.22 | $16.40 | $15.69 | 922,140 |
| 2021-03-08 | $16.33 | $16.92 | $16.10 | $16.75 | $16.03 | 951,743 |
| 2021-03-05 | $16.30 | $16.33 | $15.67 | $16.27 | $15.57 | 736,325 |
| 2021-03-04 | $16.13 | $16.30 | $15.63 | $16.09 | $15.40 | 1,267,732 |
| 2021-03-03 | $15.76 | $16.22 | $15.74 | $16.08 | $15.38 | 1,245,384 |
| 2021-03-02 | $15.98 | $16.00 | $15.61 | $15.65 | $14.98 | 885,838 |
| 2021-03-01 | $16.27 | $16.50 | $15.95 | $16.09 | $15.40 | 1,178,275 |
| 2021-02-26 | $15.85 | $16.01 | $15.50 | $15.81 | $15.13 | 1,452,024 |
| 2021-02-25 | $16.05 | $16.43 | $15.71 | $15.85 | $15.17 | 1,472,490 |
| 2021-02-24 | $16.38 | $16.54 | $15.85 | $15.93 | $15.24 | 1,746,379 |
| 2021-02-23 | $16.23 | $16.54 | $16.06 | $16.21 | $15.51 | 3,182,146 |
| 2021-02-22 | $15.77 | $16.33 | $15.57 | $16.23 | $15.53 | 1,253,540 |
| 2021-02-19 | $15.57 | $15.94 | $15.56 | $15.77 | $15.09 | 675,238 |
| 2021-02-18 | $15.54 | $15.85 | $15.48 | $15.56 | $14.89 | 958,224 |
| 2021-02-17 | $15.51 | $15.80 | $15.38 | $15.66 | $14.99 | 1,130,664 |
| 2021-02-16 | $15.81 | $16.02 | $15.43 | $15.57 | $14.90 | 895,749 |
| 2021-02-12 | $15.52 | $15.97 | $15.46 | $15.70 | $15.02 | 1,632,250 |
| 2021-02-11 | $15.32 | $15.69 | $15.32 | $15.58 | $14.91 | 1,072,184 |
| 2021-02-10 | $15.24 | $15.67 | $15.15 | $15.31 | $14.65 | 684,474 |
| 2021-02-09 | $15.06 | $15.31 | $14.93 | $15.15 | $14.50 | 620,698 |
| 2021-02-08 | $14.82 | $15.07 | $14.73 | $15.01 | $14.36 | 490,823 |
| 2021-02-05 | $14.82 | $14.86 | $14.63 | $14.77 | $14.13 | 636,784 |
| 2021-02-04 | $14.51 | $14.82 | $14.45 | $14.64 | $14.01 | 702,542 |
| 2021-02-03 | $14.07 | $14.48 | $13.99 | $14.42 | $13.80 | 671,963 |
| 2021-02-02 | $14.24 | $14.24 | $13.92 | $14.13 | $13.52 | 643,357 |
| 2021-02-01 | $14.17 | $14.20 | $13.73 | $14.12 | $13.51 | 1,191,249 |
| 2021-01-29 | $14.61 | $14.61 | $14.01 | $14.09 | $13.48 | 1,350,970 |
| 2021-01-28 | $15.01 | $15.21 | $14.57 | $14.61 | $13.98 | 1,123,057 |
| 2021-01-27 | $14.31 | $15.04 | $14.30 | $14.75 | $14.11 | 953,391 |
| 2021-01-26 | $14.76 | $15.02 | $14.55 | $14.69 | $14.06 | 842,257 |
| 2021-01-25 | $14.31 | $14.99 | $14.19 | $14.54 | $13.91 | 1,041,369 |
| 2021-01-22 | $13.98 | $14.42 | $13.91 | $14.39 | $13.77 | 1,222,797 |
| 2021-01-21 | $14.57 | $14.57 | $14.11 | $14.21 | $13.60 | 721,644 |
| 2021-01-20 | $14.25 | $14.86 | $14.25 | $14.60 | $13.97 | 1,012,243 |
| 2021-01-19 | $14.83 | $14.83 | $14.16 | $14.34 | $13.72 | 898,869 |
| 2021-01-15 | $14.24 | $14.49 | $14.02 | $14.31 | $13.69 | 1,310,845 |
| 2021-01-14 | $14.26 | $14.55 | $14.13 | $14.40 | $13.78 | 2,019,934 |
| 2021-01-13 | $14.01 | $14.32 | $13.84 | $14.06 | $13.45 | 1,657,846 |
| 2021-01-12 | $13.52 | $14.00 | $13.34 | $13.98 | $13.37 | 1,067,838 |
| 2021-01-11 | $13.70 | $13.77 | $13.38 | $13.50 | $12.92 | 886,535 |
| 2021-01-08 | $13.66 | $13.94 | $13.50 | $13.90 | $13.30 | 1,189,359 |
| 2021-01-07 | $13.63 | $13.66 | $13.38 | $13.62 | $13.03 | 796,355 |
| 2021-01-06 | $13.13 | $13.73 | $13.04 | $13.62 | $13.03 | 2,034,440 |
| 2021-01-05 | $12.87 | $13.17 | $12.79 | $12.87 | $12.31 | 1,265,476 |
| 2021-01-04 | $13.44 | $13.64 | $12.83 | $12.89 | $12.33 | 864,202 |
| 2020-12-31 | $13.16 | $13.45 | $12.98 | $13.39 | $12.81 | 782,763 |
| 2020-12-30 | $13.16 | $13.47 | $13.13 | $13.22 | $12.65 | 652,519 |
| 2020-12-29 | $13.39 | $13.64 | $13.05 | $13.17 | $12.60 | 624,763 |
| 2020-12-28 | $13.38 | $13.61 | $13.12 | $13.37 | $12.79 | 744,295 |
| 2020-12-24 | $13.43 | $13.43 | $13.20 | $13.34 | $12.77 | 271,248 |
| 2020-12-23 | $13.39 | $13.56 | $13.12 | $13.31 | $12.74 | 582,524 |
| 2020-12-22 | $13.27 | $13.38 | $13.07 | $13.25 | $12.68 | 747,198 |
| 2020-12-21 | $12.89 | $13.20 | $12.81 | $13.19 | $12.62 | 1,223,203 |
| 2020-12-18 | $13.74 | $13.75 | $13.18 | $13.23 | $12.66 | 2,650,285 |
| 2020-12-17 | $13.78 | $13.82 | $13.58 | $13.73 | $13.14 | 638,124 |
| 2020-12-16 | $13.92 | $13.99 | $13.60 | $13.66 | $13.07 | 1,142,753 |
| 2020-12-15 | $13.50 | $13.89 | $13.39 | $13.87 | $13.27 | 888,054 |
| 2020-12-14 | $13.41 | $13.84 | $13.39 | $13.39 | $12.81 | 1,118,541 |
| 2020-12-11 | $13.70 | $13.80 | $13.36 | $13.52 | $12.94 | 778,961 |
| 2020-12-10 | $13.07 | $13.93 | $13.07 | $13.80 | $13.21 | 988,151 |
| 2020-12-09 | $13.98 | $14.10 | $13.80 | $13.92 | $13.32 | 900,641 |
| 2020-12-08 | $13.71 | $14.05 | $13.66 | $13.84 | $13.24 | 777,753 |
| 2020-12-07 | $14.27 | $14.27 | $13.78 | $13.84 | $13.24 | 1,102,327 |
| 2020-12-04 | $14.12 | $14.37 | $14.07 | $14.35 | $13.73 | 598,984 |
| 2020-12-03 | $13.89 | $14.10 | $13.78 | $13.94 | $13.34 | 665,998 |
| 2020-12-02 | $13.47 | $13.96 | $13.21 | $13.80 | $13.21 | 1,036,067 |
| 2020-12-01 | $13.18 | $13.67 | $13.10 | $13.53 | $12.95 | 1,395,426 |
| 2020-11-30 | $13.52 | $13.75 | $12.96 | $12.98 | $12.42 | 996,137 |
| 2020-11-27 | $14.02 | $14.07 | $13.53 | $13.58 | $13.00 | 570,842 |
| 2020-11-25 | $13.92 | $14.19 | $13.77 | $14.02 | $13.42 | 1,761,991 |
| 2020-11-24 | $14.31 | $14.69 | $14.10 | $14.11 | $13.50 | 1,877,838 |
| 2020-11-23 | $13.64 | $14.35 | $13.63 | $13.94 | $13.33 | 1,992,653 |
| 2020-11-20 | $13.29 | $13.50 | $13.25 | $13.42 | $12.84 | 1,472,438 |
| 2020-11-19 | $13.28 | $13.54 | $13.13 | $13.43 | $12.85 | 762,037 |
| 2020-11-18 | $13.67 | $13.84 | $13.35 | $13.35 | $12.78 | 2,468,462 |
| 2020-11-17 | $13.31 | $13.69 | $13.22 | $13.53 | $12.94 | 1,928,177 |
| 2020-11-16 | $13.50 | $13.90 | $13.28 | $13.61 | $13.02 | 2,429,158 |
| 2020-11-13 | $12.42 | $13.02 | $12.40 | $13.01 | $12.45 | 1,433,027 |
| 2020-11-12 | $12.20 | $12.44 | $11.96 | $12.22 | $11.69 | 1,999,913 |
| 2020-11-11 | $13.12 | $13.12 | $12.29 | $12.47 | $11.93 | 1,953,273 |
| 2020-11-10 | $12.81 | $13.26 | $12.72 | $13.12 | $12.56 | 2,382,944 |
| 2020-11-09 | $10.90 | $13.32 | $10.90 | $12.77 | $12.22 | 3,971,606 |
| 2020-11-06 | $10.12 | $10.47 | $9.95 | $9.96 | $9.53 | 1,793,975 |
| 2020-11-05 | $10.53 | $10.67 | $10.20 | $10.21 | $9.77 | 1,013,103 |
| 2020-11-04 | $10.52 | $10.59 | $10.13 | $10.44 | $9.99 | 890,305 |
| 2020-11-03 | $10.36 | $10.70 | $10.30 | $10.65 | $10.19 | 2,013,467 |
| 2020-11-02 | $9.82 | $10.18 | $9.76 | $10.17 | $9.73 | 1,205,686 |
| 2020-10-30 | $10.07 | $10.20 | $9.69 | $9.73 | $9.31 | 1,595,616 |
| 2020-10-29 | $9.87 | $10.13 | $9.76 | $10.10 | $9.67 | 1,611,245 |
| 2020-10-28 | $10.00 | $10.26 | $9.86 | $9.87 | $9.45 | 1,387,944 |
| 2020-10-27 | $10.88 | $10.97 | $10.24 | $10.25 | $9.81 | 1,117,531 |
| 2020-10-26 | $10.97 | $10.97 | $10.35 | $10.73 | $10.27 | 667,414 |
| 2020-10-23 | $10.81 | $11.08 | $10.79 | $11.04 | $10.56 | 910,548 |
| 2020-10-22 | $10.39 | $10.76 | $10.35 | $10.74 | $10.28 | 463,944 |
| 2020-10-21 | $10.36 | $10.42 | $10.21 | $10.36 | $9.91 | 872,013 |
| 2020-10-20 | $10.40 | $10.56 | $10.34 | $10.37 | $9.92 | 577,915 |
| 2020-10-19 | $10.51 | $10.51 | $10.24 | $10.26 | $9.82 | 613,634 |
| 2020-10-16 | $10.66 | $10.69 | $10.30 | $10.47 | $10.02 | 719,722 |
| 2020-10-15 | $10.40 | $10.79 | $10.39 | $10.72 | $10.26 | 998,693 |
| 2020-10-14 | $10.57 | $10.68 | $10.43 | $10.48 | $10.02 | 1,339,581 |
| 2020-10-13 | $10.80 | $10.82 | $10.39 | $10.56 | $10.11 | 2,099,977 |
| 2020-10-12 | $10.86 | $10.95 | $10.68 | $10.88 | $10.41 | 780,921 |
| 2020-10-09 | $11.03 | $11.04 | $10.81 | $10.93 | $10.45 | 796,552 |
| 2020-10-08 | $11.08 | $11.16 | $10.88 | $10.95 | $10.48 | 1,728,143 |
| 2020-10-07 | $11.32 | $11.46 | $10.93 | $10.96 | $10.48 | 1,146,065 |
| 2020-10-06 | $11.38 | $11.53 | $11.16 | $11.22 | $10.74 | 1,401,232 |
| 2020-10-05 | $11.43 | $11.45 | $10.80 | $11.22 | $10.74 | 664,121 |
| 2020-10-02 | $10.49 | $11.26 | $10.00 | $11.23 | $10.75 | 1,471,495 |
| 2020-10-01 | $10.46 | $10.77 | $10.26 | $10.76 | $10.30 | 1,328,057 |
| 2020-09-30 | $10.28 | $10.58 | $10.24 | $10.42 | $9.97 | 1,725,195 |
| 2020-09-29 | $10.64 | $10.64 | $10.03 | $10.22 | $9.78 | 1,593,232 |
| 2020-09-28 | $10.21 | $10.71 | $10.21 | $10.65 | $10.19 | 1,395,977 |
| 2020-09-25 | $9.90 | $10.11 | $9.87 | $10.05 | $9.61 | 783,156 |
| 2020-09-24 | $9.78 | $10.08 | $9.66 | $9.92 | $9.49 | 1,017,702 |
| 2020-09-23 | $9.92 | $10.23 | $9.63 | $9.75 | $9.33 | 1,906,297 |
| 2020-09-22 | $10.19 | $10.43 | $9.87 | $9.91 | $9.48 | 990,287 |
| 2020-09-21 | $10.68 | $10.68 | $10.03 | $10.14 | $9.70 | 1,521,553 |
| 2020-09-18 | $11.44 | $11.44 | $10.94 | $10.96 | $10.49 | 1,716,828 |
| 2020-09-17 | $11.37 | $11.52 | $11.21 | $11.34 | $10.85 | 1,520,097 |
| 2020-09-16 | $11.64 | $11.73 | $11.27 | $11.55 | $11.05 | 939,348 |
| 2020-09-15 | $11.07 | $11.67 | $10.60 | $11.54 | $11.04 | 1,451,128 |
| 2020-09-14 | $10.73 | $11.09 | $10.70 | $10.98 | $10.51 | 1,257,321 |
| 2020-09-11 | $10.95 | $10.95 | $10.46 | $10.61 | $10.15 | 1,335,745 |
| 2020-09-10 | $11.29 | $11.32 | $10.87 | $10.88 | $10.41 | 1,485,241 |
| 2020-09-09 | $11.76 | $11.79 | $11.14 | $11.29 | $10.80 | 1,489,462 |
| 2020-09-08 | $11.96 | $11.97 | $11.67 | $11.69 | $11.18 | 1,326,780 |
| 2020-09-04 | $11.84 | $12.11 | $11.70 | $12.08 | $11.56 | 1,251,899 |
| 2020-09-03 | $11.47 | $11.87 | $11.47 | $11.67 | $11.17 | 1,480,529 |
| 2020-09-02 | $11.20 | $11.53 | $11.12 | $11.49 | $11.00 | 1,143,337 |
| 2020-09-01 | $10.97 | $11.30 | $10.87 | $11.26 | $10.78 | 1,134,803 |
| 2020-08-31 | $11.25 | $11.35 | $11.12 | $11.13 | $10.65 | 1,023,823 |
| 2020-08-28 | $11.73 | $11.73 | $11.10 | $11.32 | $10.83 | 1,055,783 |
| 2020-08-27 | $11.14 | $11.59 | $11.14 | $11.37 | $10.88 | 745,673 |
| 2020-08-26 | $11.50 | $11.74 | $11.02 | $11.12 | $10.64 | 949,659 |
| 2020-08-25 | $11.58 | $11.75 | $11.32 | $11.51 | $11.01 | 1,315,429 |
| 2020-08-24 | $11.22 | $11.58 | $11.06 | $11.55 | $11.05 | 1,047,838 |
| 2020-08-21 | $11.12 | $11.44 | $10.91 | $11.16 | $10.68 | 1,534,356 |
| 2020-08-20 | $10.98 | $11.43 | $10.95 | $11.15 | $10.67 | 1,233,614 |
| 2020-08-19 | $11.49 | $11.61 | $11.05 | $11.06 | $10.58 | 1,858,205 |
| 2020-08-18 | $11.93 | $11.93 | $11.37 | $11.49 | $11.00 | 1,338,638 |
| 2020-08-17 | $11.93 | $12.05 | $11.79 | $11.97 | $11.45 | 584,284 |
| 2020-08-14 | $11.87 | $12.17 | $11.74 | $11.95 | $11.44 | 688,627 |
| 2020-08-13 | $12.10 | $12.24 | $11.89 | $11.93 | $11.42 | 1,589,259 |
| 2020-08-12 | $12.24 | $12.27 | $11.98 | $12.13 | $11.61 | 1,183,628 |
| 2020-08-11 | $12.04 | $12.38 | $11.96 | $12.05 | $11.53 | 1,431,420 |
| 2020-08-10 | $11.49 | $12.01 | $11.02 | $11.81 | $11.30 | 1,296,547 |
| 2020-08-07 | $11.04 | $11.43 | $10.83 | $11.43 | $10.93 | 857,952 |
| 2020-08-06 | $11.00 | $11.22 | $10.89 | $11.11 | $10.63 | 1,455,330 |
| 2020-08-05 | $11.17 | $11.25 | $10.93 | $11.08 | $10.60 | 1,581,657 |
| 2020-08-04 | $10.72 | $11.02 | $10.60 | $10.97 | $10.50 | 1,345,640 |
| 2020-08-03 | $10.83 | $10.83 | $10.47 | $10.67 | $10.21 | 1,089,509 |
| 2020-07-31 | $10.96 | $11.00 | $10.51 | $10.87 | $10.40 | 1,741,942 |
| 2020-07-30 | $10.68 | $11.06 | $10.51 | $11.01 | $10.54 | 1,828,472 |
| 2020-07-29 | $10.67 | $10.93 | $10.51 | $10.74 | $10.28 | 1,660,470 |
| 2020-07-28 | $10.10 | $10.81 | $10.04 | $10.70 | $10.24 | 2,328,196 |
| 2020-07-27 | $10.05 | $10.12 | $9.80 | $10.08 | $9.65 | 1,233,271 |
| 2020-07-24 | $10.28 | $10.39 | $10.07 | $10.12 | $9.68 | 1,110,895 |
| 2020-07-23 | $10.36 | $10.49 | $10.07 | $10.28 | $9.84 | 1,221,091 |
| 2020-07-22 | $10.04 | $10.50 | $9.98 | $10.45 | $10.00 | 679,106 |
| 2020-07-21 | $10.24 | $10.45 | $10.12 | $10.17 | $9.73 | 776,025 |
| 2020-07-20 | $10.24 | $10.34 | $9.85 | $10.06 | $9.63 | 1,216,588 |
| 2020-07-17 | $10.36 | $10.42 | $10.18 | $10.30 | $9.86 | 1,042,378 |
| 2020-07-16 | $10.44 | $10.52 | $10.21 | $10.37 | $9.92 | 1,003,503 |
| 2020-07-15 | $10.55 | $10.69 | $10.40 | $10.58 | $10.12 | 1,312,794 |
| 2020-07-14 | $10.39 | $10.54 | $9.98 | $10.16 | $9.72 | 1,038,712 |
| 2020-07-13 | $10.37 | $10.61 | $10.07 | $10.34 | $9.89 | 1,198,939 |
| 2020-07-10 | $10.12 | $10.54 | $10.11 | $10.24 | $9.80 | 2,201,009 |
| 2020-07-09 | $10.49 | $10.50 | $9.95 | $10.10 | $9.67 | 1,185,062 |
| 2020-07-08 | $10.70 | $10.80 | $10.37 | $10.57 | $10.11 | 669,164 |
| 2020-07-07 | $11.12 | $11.12 | $10.64 | $10.75 | $10.29 | 1,009,830 |
| 2020-07-06 | $11.48 | $11.61 | $11.04 | $11.31 | $10.82 | 1,048,529 |
| 2020-07-02 | $11.67 | $11.87 | $11.05 | $11.16 | $10.68 | 1,372,284 |
| 2020-07-01 | $11.30 | $11.66 | $11.17 | $11.31 | $10.82 | 1,804,007 |
| 2020-06-30 | $11.43 | $11.76 | $11.29 | $11.33 | $10.84 | 1,726,144 |
| 2020-06-29 | $11.43 | $11.73 | $11.09 | $11.55 | $11.05 | 1,368,351 |
| 2020-06-26 | $11.18 | $11.30 | $10.90 | $11.16 | $10.68 | 2,835,862 |
| 2020-06-25 | $10.80 | $11.37 | $10.50 | $11.34 | $10.85 | 1,623,016 |
| 2020-06-24 | $10.98 | $11.24 | $10.28 | $10.79 | $10.33 | 1,382,705 |
| 2020-06-23 | $11.44 | $11.63 | $11.18 | $11.29 | $10.80 | 1,246,144 |
| 2020-06-22 | $11.07 | $11.38 | $10.92 | $11.28 | $10.79 | 1,237,817 |
| 2020-06-19 | $11.56 | $11.98 | $11.09 | $11.14 | $10.66 | 2,940,330 |
| 2020-06-18 | $11.22 | $11.74 | $11.22 | $11.54 | $11.04 | 1,284,726 |
| 2020-06-17 | $12.04 | $12.04 | $11.51 | $11.52 | $11.02 | 1,170,578 |
| 2020-06-16 | $12.43 | $12.59 | $11.84 | $12.05 | $11.53 | 1,575,641 |
| 2020-06-15 | $10.96 | $11.88 | $10.69 | $11.73 | $11.22 | 2,281,789 |
| 2020-06-12 | $11.25 | $11.58 | $11.03 | $11.50 | $11.00 | 2,170,987 |
| 2020-06-11 | $11.06 | $11.21 | $10.38 | $10.50 | $10.05 | 2,296,291 |
| 2020-06-10 | $12.61 | $12.69 | $11.74 | $11.90 | $11.39 | 1,319,874 |
| 2020-06-09 | $13.04 | $13.42 | $12.68 | $12.80 | $12.25 | 2,190,717 |
| 2020-06-08 | $13.29 | $13.62 | $13.13 | $13.60 | $13.01 | 2,082,298 |
| 2020-06-05 | $12.65 | $13.73 | $12.65 | $12.87 | $12.32 | 3,289,832 |
| 2020-06-04 | $11.54 | $12.36 | $11.29 | $12.15 | $11.63 | 2,443,193 |
| 2020-06-03 | $10.78 | $11.77 | $10.58 | $11.64 | $11.14 | 1,913,487 |
| 2020-06-02 | $10.18 | $10.75 | $9.87 | $10.49 | $10.04 | 2,430,773 |
| 2020-06-01 | $9.46 | $10.19 | $9.38 | $9.97 | $9.54 | 1,570,637 |
| 2020-05-29 | $9.23 | $9.68 | $9.18 | $9.39 | $8.99 | 1,939,849 |
| 2020-05-28 | $10.60 | $10.63 | $9.71 | $9.84 | $9.42 | 1,763,874 |
| 2020-05-27 | $10.30 | $10.51 | $9.98 | $10.46 | $10.01 | 2,562,152 |
| 2020-05-26 | $9.55 | $9.99 | $9.50 | $9.90 | $9.47 | 1,685,409 |
| 2020-05-22 | $9.25 | $9.33 | $8.86 | $9.05 | $8.66 | 999,433 |
| 2020-05-21 | $8.97 | $9.33 | $8.94 | $9.20 | $8.80 | 1,674,711 |
| 2020-05-20 | $9.18 | $9.38 | $8.87 | $9.00 | $8.61 | 2,320,649 |
| 2020-05-19 | $9.37 | $9.39 | $8.94 | $9.14 | $8.75 | 2,130,565 |
| 2020-05-18 | $8.56 | $9.47 | $8.56 | $9.46 | $9.05 | 2,477,797 |
| 2020-05-15 | $8.30 | $8.75 | $8.19 | $8.40 | $8.04 | 3,773,156 |
| 2020-05-14 | $7.83 | $8.74 | $7.49 | $8.68 | $8.31 | 4,006,006 |
| 2020-05-13 | $8.25 | $8.27 | $7.62 | $8.08 | $7.73 | 3,285,317 |
| 2020-05-12 | $8.80 | $8.88 | $8.32 | $8.32 | $7.96 | 1,927,044 |
| 2020-05-11 | $9.16 | $9.17 | $8.63 | $8.84 | $8.46 | 1,969,127 |
| 2020-05-08 | $8.96 | $9.46 | $8.96 | $9.38 | $8.98 | 1,501,537 |
| 2020-05-07 | $8.76 | $9.12 | $8.40 | $8.78 | $8.40 | 1,671,151 |
| 2020-05-06 | $9.14 | $9.41 | $8.45 | $8.54 | $8.17 | 2,389,962 |
| 2020-05-05 | $9.21 | $9.53 | $9.09 | $9.17 | $8.78 | 1,715,960 |
| 2020-05-04 | $8.88 | $9.12 | $8.74 | $9.10 | $8.71 | 2,047,685 |
| 2020-05-01 | $9.60 | $9.65 | $8.95 | $9.27 | $8.87 | 1,839,096 |
| 2020-04-30 | $9.87 | $9.87 | $9.45 | $9.71 | $9.29 | 1,856,627 |
| 2020-04-29 | $9.55 | $10.25 | $9.51 | $10.20 | $9.76 | 2,186,875 |
| 2020-04-28 | $8.85 | $9.43 | $8.73 | $9.25 | $8.85 | 2,786,112 |
| 2020-04-27 | $8.00 | $8.52 | $7.97 | $8.48 | $8.11 | 2,052,134 |
| 2020-04-24 | $7.93 | $8.08 | $7.76 | $7.96 | $7.62 | 1,862,418 |
| 2020-04-23 | $7.49 | $8.08 | $7.47 | $7.87 | $7.53 | 2,673,693 |
| 2020-04-22 | $7.88 | $8.02 | $7.45 | $7.61 | $7.28 | 1,118,564 |
| 2020-04-21 | $7.50 | $7.73 | $7.43 | $7.67 | $7.34 | 1,455,938 |
| 2020-04-20 | $7.83 | $7.97 | $7.55 | $7.76 | $7.43 | 1,170,566 |
| 2020-04-17 | $8.18 | $8.56 | $7.98 | $8.11 | $7.76 | 1,961,663 |
| 2020-04-16 | $8.43 | $8.48 | $7.73 | $7.79 | $7.45 | 1,850,764 |
| 2020-04-15 | $8.75 | $8.83 | $8.10 | $8.29 | $7.93 | 1,407,921 |
| 2020-04-14 | $9.21 | $9.62 | $8.89 | $9.20 | $8.80 | 1,679,552 |
| 2020-04-13 | $9.47 | $9.93 | $8.80 | $9.07 | $8.68 | 1,351,814 |
| 2020-04-09 | $9.35 | $10.06 | $9.07 | $9.50 | $9.09 | 2,043,986 |
| 2020-04-08 | $8.61 | $8.87 | $8.25 | $8.77 | $8.39 | 1,901,801 |
| 2020-04-07 | $7.82 | $8.56 | $7.71 | $8.34 | $7.98 | 3,394,674 |
| 2020-04-06 | $7.35 | $7.65 | $7.21 | $7.41 | $7.09 | 2,223,294 |
| 2020-04-03 | $7.01 | $7.29 | $6.66 | $7.00 | $6.70 | 1,926,350 |
| 2020-04-02 | $7.44 | $7.88 | $7.02 | $7.02 | $6.72 | 2,001,278 |
| 2020-04-01 | $7.82 | $8.01 | $7.19 | $7.48 | $7.16 | 1,868,824 |
| 2020-03-31 | $8.32 | $8.64 | $8.10 | $8.29 | $7.93 | 2,824,705 |
| 2020-03-30 | $8.97 | $9.09 | $7.81 | $8.21 | $7.86 | 2,691,759 |
| 2020-03-27 | $9.64 | $9.76 | $8.80 | $8.97 | $8.58 | 2,532,701 |
| 2020-03-26 | $9.03 | $10.00 | $8.76 | $9.93 | $9.50 | 2,594,847 |
| 2020-03-25 | $8.20 | $9.42 | $7.92 | $8.95 | $8.56 | 2,934,710 |
| 2020-03-24 | $7.12 | $8.21 | $7.12 | $8.13 | $7.78 | 2,025,511 |
| 2020-03-23 | $7.20 | $7.25 | $6.47 | $6.81 | $6.52 | 2,328,170 |
| 2020-03-20 | $7.38 | $8.25 | $7.02 | $7.23 | $6.92 | 3,136,120 |
| 2020-03-19 | $6.74 | $7.79 | $6.44 | $7.25 | $6.94 | 2,831,121 |
| 2020-03-18 | $9.73 | $9.77 | $5.84 | $6.72 | $6.43 | 3,271,657 |
| 2020-03-17 | $11.09 | $11.70 | $10.07 | $10.29 | $9.85 | 2,600,423 |
| 2020-03-16 | $11.50 | $11.60 | $10.63 | $11.01 | $10.54 | 2,433,017 |
| 2020-03-13 | $12.48 | $12.59 | $11.11 | $12.59 | $12.05 | 2,225,063 |
| 2020-03-12 | $12.55 | $13.17 | $12.02 | $12.03 | $11.33 | 1,746,961 |
| 2020-03-11 | $14.25 | $14.25 | $13.33 | $13.48 | $12.70 | 2,227,950 |
| 2020-03-10 | $14.43 | $14.63 | $13.80 | $14.56 | $13.72 | 2,011,586 |
| 2020-03-09 | $14.50 | $14.78 | $14.06 | $14.08 | $13.26 | 1,838,963 |
| 2020-03-06 | $15.38 | $15.45 | $14.89 | $15.28 | $14.39 | 2,339,864 |
| 2020-03-05 | $15.71 | $15.79 | $15.38 | $15.71 | $14.80 | 1,985,928 |
| 2020-03-04 | $15.37 | $15.98 | $15.28 | $15.94 | $15.02 | 1,579,903 |
| 2020-03-03 | $15.47 | $15.74 | $14.95 | $15.12 | $14.24 | 1,264,557 |
| 2020-03-02 | $15.00 | $15.50 | $14.77 | $15.49 | $14.59 | 1,199,620 |
| 2020-02-28 | $15.00 | $15.24 | $14.77 | $15.00 | $14.13 | 2,532,885 |
| 2020-02-27 | $15.91 | $16.04 | $15.30 | $15.33 | $14.44 | 1,476,322 |
| 2020-02-26 | $16.50 | $16.55 | $16.12 | $16.13 | $15.19 | 1,138,408 |
| 2020-02-25 | $16.96 | $16.98 | $16.38 | $16.49 | $15.53 | 1,060,346 |
| 2020-02-24 | $16.82 | $17.02 | $16.74 | $16.96 | $15.98 | 644,128 |
| 2020-02-21 | $16.83 | $17.03 | $16.75 | $17.01 | $16.02 | 1,140,950 |
| 2020-02-20 | $16.64 | $16.89 | $16.63 | $16.82 | $15.84 | 1,393,754 |
| 2020-02-19 | $16.79 | $17.06 | $16.45 | $16.65 | $15.68 | 1,379,966 |
| 2020-02-18 | $17.09 | $17.19 | $16.96 | $17.01 | $16.02 | 457,486 |
| 2020-02-14 | $16.89 | $17.11 | $16.89 | $17.08 | $16.09 | 654,963 |
| 2020-02-13 | $16.74 | $16.97 | $16.71 | $16.87 | $15.89 | 563,923 |
| 2020-02-12 | $16.83 | $16.98 | $16.62 | $16.79 | $15.82 | 797,496 |
| 2020-02-11 | $17.05 | $17.15 | $16.68 | $16.80 | $15.83 | 804,720 |
| 2020-02-10 | $16.91 | $17.30 | $16.89 | $17.04 | $16.05 | 616,799 |
| 2020-02-07 | $17.05 | $17.07 | $16.78 | $16.79 | $15.82 | 655,222 |
| 2020-02-06 | $17.11 | $17.19 | $16.94 | $17.01 | $16.02 | 865,094 |
| 2020-02-05 | $16.85 | $17.05 | $16.85 | $17.01 | $16.02 | 704,376 |
| 2020-02-04 | $16.71 | $16.95 | $16.65 | $16.84 | $15.86 | 836,714 |
| 2020-02-03 | $16.59 | $16.86 | $16.51 | $16.65 | $15.68 | 1,021,950 |
| 2020-01-31 | $16.59 | $16.76 | $16.46 | $16.57 | $15.61 | 1,765,080 |
| 2020-01-30 | $16.93 | $17.02 | $16.56 | $16.64 | $15.67 | 1,013,160 |
| 2020-01-29 | $17.13 | $17.20 | $16.95 | $16.96 | $15.98 | 622,300 |
| 2020-01-28 | $17.12 | $17.27 | $17.11 | $17.13 | $16.14 | 735,823 |
| 2020-01-27 | $17.44 | $17.51 | $17.07 | $17.09 | $16.10 | 1,408,240 |
| 2020-01-24 | $17.57 | $17.62 | $17.43 | $17.54 | $16.52 | 2,145,106 |
| 2020-01-23 | $17.26 | $17.61 | $17.25 | $17.57 | $16.55 | 1,477,071 |
| 2020-01-22 | $17.31 | $17.45 | $17.18 | $17.23 | $16.23 | 797,396 |
| 2020-01-21 | $17.34 | $17.39 | $17.13 | $17.34 | $16.33 | 969,737 |
| 2020-01-17 | $17.23 | $17.28 | $17.14 | $17.24 | $16.24 | 872,256 |
| 2020-01-16 | $17.23 | $17.27 | $17.09 | $17.14 | $16.15 | 728,194 |
| 2020-01-15 | $16.90 | $17.14 | $16.90 | $17.14 | $16.15 | 926,340 |
| 2020-01-14 | $16.93 | $16.93 | $16.70 | $16.90 | $15.92 | 859,933 |
| 2020-01-13 | $16.82 | $16.98 | $16.79 | $16.91 | $15.93 | 1,019,927 |
| 2020-01-10 | $16.81 | $16.83 | $16.62 | $16.77 | $15.80 | 1,388,483 |
| 2020-01-09 | $16.97 | $17.00 | $16.73 | $16.76 | $15.79 | 1,366,435 |
| 2020-01-08 | $16.97 | $17.03 | $16.83 | $16.98 | $15.99 | 1,379,823 |
| 2020-01-07 | $17.21 | $17.25 | $16.89 | $17.05 | $16.06 | 1,262,681 |
| 2020-01-06 | $17.19 | $17.48 | $17.17 | $17.42 | $16.41 | 933,726 |
| 2020-01-03 | $17.10 | $17.31 | $17.09 | $17.26 | $16.26 | 905,267 |
| 2020-01-02 | $17.69 | $17.70 | $17.07 | $17.19 | $16.19 | 884,646 |
| 2019-12-31 | $17.41 | $17.68 | $17.41 | $17.66 | $16.64 | 973,465 |
| 2019-12-30 | $17.49 | $17.60 | $17.41 | $17.45 | $16.44 | 681,023 |
| 2019-12-27 | $17.33 | $17.57 | $17.33 | $17.51 | $16.49 | 1,167,229 |
| 2019-12-26 | $17.34 | $17.39 | $17.23 | $17.33 | $16.32 | 478,258 |
| 2019-12-24 | $17.25 | $17.37 | $17.18 | $17.29 | $16.29 | 735,978 |
| 2019-12-23 | $17.36 | $17.39 | $17.24 | $17.27 | $16.27 | 745,404 |
| 2019-12-20 | $17.37 | $17.43 | $17.29 | $17.32 | $16.32 | 3,430,279 |
| 2019-12-19 | $17.39 | $17.39 | $17.27 | $17.33 | $16.32 | 1,103,945 |
| 2019-12-18 | $17.23 | $17.41 | $17.23 | $17.33 | $16.32 | 2,411,481 |
| 2019-12-17 | $17.30 | $17.33 | $17.12 | $17.20 | $16.20 | 1,240,273 |
| 2019-12-16 | $17.11 | $17.36 | $17.07 | $17.30 | $16.30 | 905,015 |
| 2019-12-13 | $17.29 | $17.34 | $16.99 | $17.16 | $16.16 | 1,133,000 |
| 2019-12-12 | $17.79 | $17.87 | $17.40 | $17.43 | $16.23 | 1,542,463 |
| 2019-12-11 | $18.12 | $18.12 | $17.68 | $17.77 | $16.55 | 1,624,656 |
| 2019-12-10 | $18.14 | $18.24 | $18.06 | $18.10 | $16.86 | 1,208,383 |
| 2019-12-09 | $18.06 | $18.16 | $17.97 | $18.13 | $16.88 | 820,371 |
| 2019-12-06 | $18.23 | $18.31 | $18.04 | $18.06 | $16.82 | 1,060,658 |
| 2019-12-05 | $18.14 | $18.15 | $17.98 | $18.13 | $16.88 | 1,748,657 |
| 2019-12-04 | $17.87 | $18.17 | $17.82 | $18.12 | $16.87 | 945,050 |
| 2019-12-03 | $17.85 | $17.94 | $17.80 | $17.92 | $16.69 | 765,396 |
| 2019-12-02 | $18.21 | $18.23 | $17.84 | $17.87 | $16.64 | 991,276 |
| 2019-11-29 | $18.19 | $18.29 | $18.17 | $18.24 | $16.99 | 782,160 |
| 2019-11-27 | $17.99 | $18.23 | $17.95 | $18.22 | $16.97 | 996,507 |
| 2019-11-26 | $17.91 | $18.07 | $17.86 | $17.97 | $16.74 | 1,411,075 |
| 2019-11-25 | $17.71 | $17.95 | $17.71 | $17.86 | $16.63 | 1,003,695 |
| 2019-11-22 | $17.77 | $17.82 | $17.50 | $17.74 | $16.52 | 826,584 |
| 2019-11-21 | $18.10 | $18.14 | $17.77 | $17.78 | $16.56 | 623,878 |
| 2019-11-20 | $18.22 | $18.32 | $17.51 | $18.11 | $16.87 | 1,638,977 |
| 2019-11-19 | $18.28 | $18.31 | $18.16 | $18.26 | $17.01 | 1,117,094 |
| 2019-11-18 | $18.35 | $18.36 | $18.21 | $18.24 | $16.99 | 791,146 |
| 2019-11-15 | $18.17 | $18.35 | $18.07 | $18.32 | $17.06 | 1,771,338 |
| 2019-11-14 | $18.04 | $18.16 | $18.00 | $18.12 | $16.87 | 709,260 |
| 2019-11-13 | $17.93 | $18.06 | $17.83 | $17.95 | $16.72 | 1,146,517 |
| 2019-11-12 | $18.19 | $18.30 | $17.93 | $17.95 | $16.72 | 594,427 |
| 2019-11-11 | $18.12 | $18.19 | $18.03 | $18.19 | $16.94 | 560,113 |
| 2019-11-08 | $18.05 | $18.20 | $18.02 | $18.11 | $16.87 | 1,056,631 |
| 2019-11-07 | $18.38 | $18.57 | $18.05 | $18.11 | $16.87 | 708,020 |
| 2019-11-06 | $18.37 | $18.52 | $18.33 | $18.38 | $17.12 | 820,748 |
| 2019-11-05 | $18.58 | $18.66 | $18.29 | $18.34 | $17.08 | 653,857 |
| 2019-11-04 | $18.70 | $18.76 | $18.55 | $18.58 | $17.30 | 764,422 |
| 2019-11-01 | $18.69 | $18.75 | $18.54 | $18.73 | $17.44 | 783,145 |
| 2019-10-31 | $18.68 | $18.86 | $18.61 | $18.67 | $17.39 | 1,177,444 |
| 2019-10-30 | $18.61 | $18.91 | $18.60 | $18.83 | $17.54 | 1,271,287 |
| 2019-10-29 | $18.85 | $18.85 | $18.33 | $18.60 | $17.32 | 2,128,371 |
| 2019-10-28 | $18.86 | $18.89 | $18.69 | $18.74 | $17.45 | 990,757 |
| 2019-10-25 | $18.76 | $18.87 | $18.68 | $18.82 | $17.53 | 877,537 |
| 2019-10-24 | $19.00 | $19.00 | $18.73 | $18.80 | $17.51 | 538,251 |
| 2019-10-23 | $19.00 | $19.18 | $18.80 | $18.98 | $17.68 | 1,191,209 |
| 2019-10-22 | $18.96 | $18.99 | $18.79 | $18.95 | $17.65 | 1,199,925 |
| 2019-10-21 | $18.56 | $18.93 | $18.56 | $18.91 | $17.61 | 953,817 |
| 2019-10-18 | $18.33 | $18.51 | $18.27 | $18.49 | $17.22 | 644,911 |
| 2019-10-17 | $18.49 | $18.58 | $18.35 | $18.38 | $17.12 | 1,229,729 |
| 2019-10-16 | $18.51 | $18.56 | $18.38 | $18.47 | $17.20 | 628,993 |
| 2019-10-15 | $18.53 | $18.63 | $18.37 | $18.48 | $17.21 | 702,137 |
| 2019-10-14 | $18.44 | $18.49 | $18.33 | $18.43 | $17.16 | 564,523 |
| 2019-10-11 | $18.21 | $18.50 | $18.20 | $18.43 | $17.16 | 1,282,068 |
| 2019-10-10 | $18.23 | $18.27 | $18.07 | $18.13 | $16.88 | 996,594 |
| 2019-10-09 | $18.32 | $18.42 | $18.16 | $18.21 | $16.96 | 1,012,214 |
| 2019-10-08 | $18.30 | $18.41 | $18.22 | $18.31 | $17.05 | 971,919 |
| 2019-10-07 | $18.18 | $18.38 | $18.09 | $18.31 | $17.05 | 1,227,629 |
| 2019-10-04 | $18.12 | $18.24 | $18.06 | $18.24 | $16.99 | 667,713 |
| 2019-10-03 | $18.20 | $18.27 | $17.99 | $18.09 | $16.85 | 938,116 |
| 2019-10-02 | $18.29 | $18.29 | $18.07 | $18.18 | $16.93 | 643,635 |
| 2019-10-01 | $18.29 | $18.32 | $17.95 | $18.28 | $17.02 | 1,590,468 |
| 2019-09-30 | $18.32 | $18.40 | $18.22 | $18.23 | $16.98 | 958,831 |
| 2019-09-27 | $18.40 | $18.45 | $18.18 | $18.30 | $17.04 | 932,938 |
| 2019-09-26 | $18.36 | $18.43 | $18.25 | $18.38 | $17.12 | 945,756 |
| 2019-09-25 | $18.22 | $18.39 | $18.21 | $18.27 | $17.01 | 1,184,803 |
| 2019-09-24 | $18.28 | $18.31 | $18.15 | $18.22 | $16.97 | 1,222,425 |
| 2019-09-23 | $18.29 | $18.38 | $18.24 | $18.26 | $17.01 | 1,120,752 |
| 2019-09-20 | $18.38 | $18.56 | $18.36 | $18.39 | $17.13 | 1,448,431 |
| 2019-09-19 | $18.41 | $18.54 | $18.36 | $18.40 | $17.14 | 927,906 |
| 2019-09-18 | $18.37 | $18.40 | $18.10 | $18.30 | $17.04 | 1,172,149 |
| 2019-09-17 | $18.16 | $18.32 | $18.02 | $18.31 | $17.05 | 1,418,942 |
| 2019-09-16 | $18.26 | $18.26 | $18.15 | $18.18 | $16.93 | 893,874 |
| 2019-09-13 | $18.45 | $18.57 | $18.09 | $18.22 | $16.97 | 1,520,580 |
| 2019-09-12 | $18.40 | $18.52 | $18.22 | $18.42 | $17.15 | 1,485,412 |
| 2019-09-11 | $18.39 | $18.44 | $18.22 | $18.41 | $17.15 | 1,236,216 |
| 2019-09-10 | $18.35 | $18.52 | $18.28 | $18.52 | $17.06 | 1,399,854 |
| 2019-09-09 | $18.02 | $18.43 | $17.98 | $18.41 | $16.96 | 1,121,598 |
| 2019-09-06 | $18.00 | $18.20 | $18.00 | $18.09 | $16.67 | 645,196 |
| 2019-09-05 | $17.80 | $18.04 | $17.67 | $17.99 | $16.58 | 1,839,019 |
| 2019-09-04 | $17.70 | $17.90 | $17.69 | $17.78 | $16.38 | 1,174,175 |
| 2019-09-03 | $17.43 | $17.71 | $17.40 | $17.62 | $16.24 | 1,221,833 |
| 2019-08-30 | $17.44 | $17.55 | $17.42 | $17.51 | $16.13 | 926,148 |
| 2019-08-29 | $17.42 | $17.53 | $17.41 | $17.44 | $16.07 | 817,117 |
| 2019-08-28 | $17.32 | $17.49 | $17.05 | $17.35 | $15.99 | 1,100,749 |
| 2019-08-27 | $17.53 | $17.60 | $17.27 | $17.28 | $15.92 | 1,204,669 |
| 2019-08-26 | $17.54 | $17.57 | $17.34 | $17.51 | $16.13 | 873,996 |
| 2019-08-23 | $17.77 | $17.93 | $17.40 | $17.43 | $16.06 | 1,072,386 |
| 2019-08-22 | $17.85 | $17.89 | $17.57 | $17.80 | $16.40 | 1,126,484 |
| 2019-08-21 | $17.62 | $17.80 | $17.57 | $17.79 | $16.39 | 855,552 |
| 2019-08-20 | $17.84 | $17.86 | $17.60 | $17.60 | $16.22 | 867,890 |
| 2019-08-19 | $17.93 | $17.93 | $17.78 | $17.84 | $16.44 | 850,976 |
| 2019-08-16 | $17.72 | $17.86 | $17.68 | $17.80 | $16.40 | 1,882,290 |
| 2019-08-15 | $17.84 | $17.91 | $17.70 | $17.72 | $16.33 | 1,925,942 |
| 2019-08-14 | $18.00 | $18.07 | $17.73 | $17.77 | $16.37 | 1,178,344 |
| 2019-08-13 | $18.22 | $18.37 | $18.10 | $18.11 | $16.69 | 559,120 |
| 2019-08-12 | $18.35 | $18.41 | $18.08 | $18.21 | $16.78 | 650,237 |
| 2019-08-09 | $18.27 | $18.35 | $18.13 | $18.33 | $16.89 | 696,387 |
| 2019-08-08 | $17.96 | $18.29 | $17.86 | $18.29 | $16.85 | 898,403 |
| 2019-08-07 | $17.68 | $17.99 | $17.48 | $17.98 | $16.57 | 1,023,853 |
| 2019-08-06 | $17.66 | $17.86 | $17.59 | $17.70 | $16.31 | 1,327,035 |
| 2019-08-05 | $17.89 | $17.91 | $17.40 | $17.67 | $16.28 | 1,061,015 |
| 2019-08-02 | $17.91 | $18.10 | $17.85 | $18.01 | $16.59 | 1,010,891 |
| 2019-08-01 | $18.13 | $18.19 | $17.93 | $17.94 | $16.53 | 907,755 |
| 2019-07-31 | $18.20 | $18.36 | $17.95 | $18.14 | $16.71 | 2,156,134 |
| 2019-07-30 | $18.02 | $18.27 | $18.02 | $18.25 | $16.82 | 1,358,520 |
| 2019-07-29 | $18.05 | $18.20 | $17.98 | $18.11 | $16.69 | 752,613 |
| 2019-07-26 | $17.87 | $18.05 | $17.76 | $17.97 | $16.56 | 1,109,643 |
| 2019-07-25 | $18.65 | $18.65 | $17.67 | $17.85 | $16.45 | 1,054,382 |
| 2019-07-24 | $17.75 | $17.88 | $17.60 | $17.86 | $16.46 | 1,217,815 |
| 2019-07-23 | $17.53 | $17.76 | $17.47 | $17.75 | $16.36 | 1,243,080 |
| 2019-07-22 | $17.62 | $17.62 | $17.43 | $17.50 | $16.12 | 958,372 |
| 2019-07-19 | $17.88 | $17.99 | $17.58 | $17.59 | $16.21 | 863,744 |
| 2019-07-18 | $17.80 | $18.02 | $17.65 | $17.97 | $16.56 | 767,794 |
| 2019-07-17 | $17.98 | $18.04 | $17.68 | $17.86 | $16.46 | 751,706 |
| 2019-07-16 | $17.79 | $18.01 | $16.82 | $17.94 | $16.53 | 923,865 |
| 2019-07-15 | $17.95 | $18.00 | $17.80 | $17.86 | $16.46 | 588,899 |
| 2019-07-12 | $17.86 | $18.02 | $17.79 | $17.95 | $16.54 | 1,060,290 |
| 2019-07-11 | $18.03 | $18.06 | $17.79 | $17.86 | $16.46 | 1,535,596 |
| 2019-07-10 | $18.01 | $18.05 | $17.81 | $18.04 | $16.62 | 1,416,466 |
| 2019-07-09 | $17.59 | $17.79 | $17.50 | $17.74 | $16.35 | 894,490 |
| 2019-07-08 | $17.54 | $17.65 | $17.44 | $17.61 | $16.23 | 788,961 |
| 2019-07-05 | $17.36 | $17.53 | $17.15 | $17.50 | $16.12 | 493,545 |
| 2019-07-03 | $17.32 | $17.55 | $17.32 | $17.48 | $16.11 | 310,891 |
| 2019-07-02 | $17.04 | $17.34 | $16.97 | $17.32 | $15.96 | 825,323 |
| 2019-07-01 | $17.19 | $17.24 | $16.61 | $16.97 | $15.64 | 1,086,912 |
| 2019-06-28 | $17.05 | $17.29 | $16.93 | $17.13 | $15.78 | 1,755,657 |
| 2019-06-27 | $16.73 | $17.00 | $16.51 | $16.99 | $15.66 | 749,210 |
| 2019-06-26 | $17.15 | $17.20 | $16.63 | $16.67 | $15.36 | 1,595,743 |
| 2019-06-25 | $17.13 | $17.31 | $17.08 | $17.15 | $15.80 | 1,094,368 |
| 2019-06-24 | $17.31 | $17.33 | $17.02 | $17.11 | $15.77 | 636,501 |
| 2019-06-21 | $17.46 | $17.46 | $17.16 | $17.30 | $15.94 | 1,001,904 |
| 2019-06-20 | $17.59 | $17.59 | $17.47 | $17.51 | $16.13 | 1,236,075 |
| 2019-06-19 | $17.45 | $17.53 | $17.26 | $17.49 | $16.12 | 633,816 |
| 2019-06-18 | $17.41 | $17.54 | $17.36 | $17.46 | $16.09 | 711,838 |
| 2019-06-17 | $17.26 | $17.43 | $17.24 | $17.32 | $15.96 | 684,899 |
| 2019-06-14 | $17.15 | $17.32 | $17.11 | $17.26 | $15.90 | 601,193 |
| 2019-06-13 | $17.00 | $17.21 | $16.96 | $17.17 | $15.82 | 671,645 |
| 2019-06-12 | $16.90 | $17.03 | $16.79 | $16.96 | $15.63 | 552,140 |
| 2019-06-11 | $17.07 | $17.12 | $16.89 | $17.03 | $15.51 | 693,530 |
| 2019-06-10 | $17.12 | $17.12 | $16.90 | $17.04 | $15.52 | 554,473 |
| 2019-06-07 | $17.13 | $17.19 | $17.04 | $17.12 | $15.59 | 461,925 |
| 2019-06-06 | $17.19 | $17.21 | $16.90 | $17.05 | $15.53 | 470,476 |
| 2019-06-05 | $16.81 | $17.13 | $16.73 | $17.13 | $15.60 | 560,807 |
| 2019-06-04 | $16.79 | $16.87 | $16.54 | $16.73 | $15.24 | 1,366,907 |
| 2019-06-03 | $16.78 | $16.83 | $16.59 | $16.77 | $15.27 | 821,341 |
| 2019-05-31 | $16.64 | $16.81 | $16.46 | $16.74 | $15.25 | 685,951 |
| 2019-05-30 | $16.77 | $16.90 | $16.63 | $16.73 | $15.24 | 924,780 |
| 2019-05-29 | $17.19 | $17.21 | $16.70 | $16.73 | $15.24 | 717,627 |
| 2019-05-28 | $17.37 | $17.47 | $17.23 | $17.23 | $15.69 | 672,123 |
| 2019-05-24 | $17.44 | $17.56 | $17.30 | $17.34 | $15.79 | 1,248,803 |
| 2019-05-23 | $17.46 | $17.46 | $17.28 | $17.37 | $15.82 | 702,411 |
| 2019-05-22 | $17.52 | $17.58 | $17.40 | $17.51 | $15.95 | 353,691 |
| 2019-05-21 | $17.41 | $17.57 | $17.40 | $17.53 | $15.97 | 492,983 |
| 2019-05-20 | $17.51 | $17.58 | $17.27 | $17.37 | $15.82 | 588,848 |
| 2019-05-17 | $17.54 | $17.57 | $17.42 | $17.54 | $15.98 | 815,660 |
| 2019-05-16 | $17.53 | $17.69 | $17.52 | $17.58 | $16.01 | 648,341 |
| 2019-05-15 | $17.60 | $17.66 | $17.46 | $17.52 | $15.96 | 1,381,809 |
| 2019-05-14 | $17.55 | $17.65 | $17.47 | $17.59 | $16.02 | 1,177,219 |
| 2019-05-13 | $17.67 | $17.85 | $17.56 | $17.57 | $16.00 | 920,661 |
| 2019-05-10 | $17.55 | $17.86 | $17.52 | $17.80 | $16.21 | 449,836 |
| 2019-05-09 | $17.56 | $17.63 | $17.36 | $17.60 | $16.03 | 459,551 |
| 2019-05-08 | $17.53 | $17.71 | $17.50 | $17.56 | $15.99 | 596,643 |
| 2019-05-07 | $18.00 | $18.00 | $17.38 | $17.54 | $15.98 | 836,118 |
| 2019-05-06 | $17.80 | $18.01 | $17.77 | $17.96 | $16.36 | 705,595 |
| 2019-05-03 | $17.84 | $17.96 | $17.71 | $17.91 | $16.31 | 561,311 |
| 2019-05-02 | $17.68 | $17.89 | $17.62 | $17.81 | $16.22 | 726,147 |
| 2019-05-01 | $17.55 | $17.83 | $17.55 | $17.71 | $16.13 | 1,196,785 |
| 2019-04-30 | $17.45 | $17.63 | $17.34 | $17.55 | $15.99 | 654,109 |
| 2019-04-29 | $17.59 | $17.71 | $17.40 | $17.44 | $15.89 | 722,658 |
| 2019-04-26 | $17.67 | $17.79 | $17.55 | $17.62 | $16.05 | 914,106 |
| 2019-04-25 | $17.61 | $17.67 | $17.15 | $17.60 | $16.03 | 1,027,595 |
| 2019-04-24 | $17.26 | $17.52 | $17.23 | $17.40 | $15.85 | 835,636 |
| 2019-04-23 | $16.87 | $17.20 | $16.82 | $17.12 | $15.59 | 1,007,329 |
| 2019-04-22 | $17.16 | $17.21 | $16.62 | $16.86 | $15.36 | 1,044,754 |
| 2019-04-18 | $16.88 | $17.34 | $16.88 | $17.23 | $15.69 | 1,282,093 |
| 2019-04-17 | $17.11 | $17.15 | $16.86 | $16.88 | $15.38 | 846,960 |
| 2019-04-16 | $17.52 | $17.52 | $17.03 | $17.09 | $15.57 | 644,141 |
| 2019-04-15 | $17.69 | $17.86 | $17.49 | $17.53 | $15.97 | 588,869 |
| 2019-04-12 | $17.64 | $17.68 | $17.49 | $17.68 | $16.10 | 457,073 |
| 2019-04-11 | $17.64 | $17.77 | $17.56 | $17.64 | $16.07 | 779,049 |
| 2019-04-10 | $17.32 | $17.76 | $17.23 | $17.66 | $16.09 | 1,973,449 |
| 2019-04-09 | $17.26 | $17.35 | $17.15 | $17.22 | $15.68 | 804,205 |
| 2019-04-08 | $17.33 | $17.40 | $17.20 | $17.26 | $15.72 | 969,986 |
| 2019-04-05 | $17.17 | $17.38 | $17.17 | $17.34 | $15.79 | 1,385,864 |
| 2019-04-04 | $17.28 | $17.34 | $17.14 | $17.19 | $15.66 | 813,509 |
| 2019-04-03 | $17.39 | $17.40 | $17.20 | $17.25 | $15.71 | 708,788 |
| 2019-04-02 | $17.40 | $17.43 | $17.16 | $17.36 | $15.81 | 1,242,963 |
| 2019-04-01 | $17.34 | $17.39 | $17.15 | $17.39 | $15.84 | 462,304 |
| 2019-03-29 | $17.44 | $17.48 | $17.30 | $17.34 | $15.79 | 826,997 |
| 2019-03-28 | $17.36 | $17.50 | $17.23 | $17.40 | $15.85 | 926,872 |
| 2019-03-27 | $17.29 | $17.36 | $17.13 | $17.35 | $15.80 | 927,652 |
| 2019-03-26 | $16.86 | $17.30 | $16.78 | $17.28 | $15.74 | 1,003,548 |
| 2019-03-25 | $16.89 | $16.97 | $16.78 | $16.85 | $15.35 | 1,175,559 |
| 2019-03-22 | $17.06 | $17.22 | $16.89 | $16.89 | $15.38 | 815,152 |
| 2019-03-21 | $16.80 | $17.24 | $16.80 | $17.07 | $15.55 | 938,960 |
| 2019-03-20 | $16.82 | $17.02 | $16.68 | $16.82 | $15.32 | 606,080 |
| 2019-03-19 | $16.76 | $16.86 | $16.71 | $16.83 | $15.33 | 512,362 |
| 2019-03-18 | $16.90 | $17.07 | $16.68 | $16.75 | $15.26 | 644,509 |
| 2019-03-15 | $16.89 | $16.97 | $16.77 | $16.90 | $15.39 | 1,809,839 |
| 2019-03-14 | $16.86 | $16.88 | $16.77 | $16.87 | $15.37 | 584,384 |
| 2019-03-13 | $16.96 | $17.00 | $16.85 | $16.88 | $15.38 | 502,895 |
| 2019-03-12 | $17.01 | $17.18 | $16.95 | $17.06 | $15.36 | 659,524 |
| 2019-03-11 | $16.89 | $16.99 | $16.77 | $16.97 | $15.28 | 730,219 |
| 2019-03-08 | $16.83 | $16.99 | $16.78 | $16.86 | $15.18 | 899,878 |
| 2019-03-07 | $16.84 | $16.99 | $16.71 | $16.86 | $15.18 | 968,179 |
| 2019-03-06 | $16.96 | $17.01 | $16.73 | $16.78 | $15.11 | 786,653 |
| 2019-03-05 | $16.89 | $17.08 | $16.87 | $16.95 | $15.26 | 479,333 |
| 2019-03-04 | $16.85 | $16.96 | $16.72 | $16.90 | $15.22 | 1,790,096 |
| 2019-03-01 | $17.18 | $17.26 | $16.79 | $16.84 | $15.16 | 894,100 |
| 2019-02-28 | $17.12 | $17.29 | $16.91 | $17.17 | $15.46 | 1,570,768 |
| 2019-02-27 | $17.17 | $17.21 | $16.97 | $17.15 | $15.44 | 556,995 |
| 2019-02-26 | $16.99 | $17.34 | $16.93 | $17.23 | $15.51 | 971,031 |
| 2019-02-25 | $17.18 | $17.23 | $16.94 | $16.95 | $15.26 | 551,718 |
| 2019-02-22 | $17.18 | $17.41 | $17.06 | $17.12 | $15.41 | 1,108,518 |
| 2019-02-21 | $17.16 | $17.27 | $16.90 | $17.25 | $15.53 | 907,481 |
| 2019-02-20 | $17.65 | $17.68 | $16.97 | $17.26 | $15.54 | 1,066,650 |
| 2019-02-19 | $17.82 | $17.91 | $17.70 | $17.80 | $16.03 | 725,467 |
| 2019-02-15 | $17.81 | $17.98 | $17.68 | $17.82 | $16.04 | 811,328 |
| 2019-02-14 | $17.98 | $17.99 | $17.75 | $17.80 | $16.03 | 583,189 |
| 2019-02-13 | $17.82 | $17.97 | $17.68 | $17.97 | $16.18 | 978,629 |
| 2019-02-12 | $17.89 | $17.89 | $17.59 | $17.84 | $16.06 | 486,101 |
| 2019-02-11 | $17.96 | $17.99 | $17.83 | $17.88 | $16.10 | 564,018 |
| 2019-02-08 | $17.73 | $17.96 | $17.73 | $17.93 | $16.14 | 518,876 |
| 2019-02-07 | $17.46 | $17.81 | $17.34 | $17.77 | $16.00 | 448,638 |
| 2019-02-06 | $17.60 | $17.63 | $17.44 | $17.53 | $15.78 | 368,586 |
| 2019-02-05 | $17.66 | $17.66 | $17.52 | $17.60 | $15.85 | 603,220 |
| 2019-02-04 | $17.33 | $17.64 | $17.24 | $17.64 | $15.88 | 605,653 |
| 2019-02-01 | $17.60 | $17.68 | $17.08 | $17.40 | $15.67 | 957,079 |
| 2019-01-31 | $17.74 | $17.78 | $17.49 | $17.57 | $15.82 | 1,646,189 |
| 2019-01-30 | $17.63 | $17.85 | $17.49 | $17.75 | $15.98 | 940,178 |
| 2019-01-29 | $17.47 | $17.57 | $17.42 | $17.56 | $15.81 | 769,368 |
| 2019-01-28 | $17.18 | $17.49 | $17.16 | $17.45 | $15.71 | 1,102,011 |
| 2019-01-25 | $16.96 | $17.28 | $16.91 | $17.27 | $15.55 | 609,136 |
| 2019-01-24 | $16.89 | $16.97 | $16.76 | $16.94 | $15.25 | 428,169 |
| 2019-01-23 | $16.80 | $16.88 | $16.70 | $16.87 | $15.19 | 678,738 |
| 2019-01-22 | $16.91 | $16.92 | $16.60 | $16.78 | $15.11 | 865,367 |
| 2019-01-18 | $16.91 | $17.00 | $16.72 | $16.88 | $15.20 | 1,111,566 |
| 2019-01-17 | $16.96 | $17.11 | $16.79 | $16.91 | $15.22 | 1,116,116 |
| 2019-01-16 | $16.82 | $17.05 | $16.75 | $17.01 | $15.31 | 897,842 |
| 2019-01-15 | $16.65 | $16.85 | $16.61 | $16.83 | $15.15 | 717,949 |
| 2019-01-14 | $16.69 | $16.76 | $16.57 | $16.61 | $14.95 | 588,444 |
| 2019-01-11 | $16.71 | $16.75 | $16.52 | $16.75 | $15.08 | 591,245 |
| 2019-01-10 | $16.60 | $16.89 | $16.55 | $16.71 | $15.04 | 584,397 |
| 2019-01-09 | $16.81 | $16.93 | $16.52 | $16.71 | $15.04 | 580,115 |
| 2019-01-08 | $16.34 | $16.78 | $16.26 | $16.78 | $15.11 | 594,063 |
| 2019-01-07 | $15.95 | $16.42 | $15.94 | $16.26 | $14.64 | 608,814 |
| 2019-01-04 | $15.81 | $16.13 | $15.76 | $15.89 | $14.31 | 888,118 |
| 2019-01-03 | $15.55 | $15.96 | $15.54 | $15.70 | $14.14 | 651,748 |
| 2019-01-02 | $15.73 | $15.77 | $15.45 | $15.55 | $14.00 | 915,337 |
| 2018-12-31 | $16.12 | $16.25 | $15.65 | $15.88 | $14.30 | 1,141,349 |
| 2018-12-28 | $16.24 | $16.40 | $15.98 | $16.11 | $14.50 | 1,377,079 |
| 2018-12-27 | $15.99 | $16.13 | $15.58 | $16.10 | $14.50 | 1,004,004 |
| 2018-12-26 | $15.51 | $16.16 | $15.44 | $16.15 | $14.54 | 645,130 |
| 2018-12-24 | $15.99 | $16.01 | $15.45 | $15.46 | $13.92 | 529,428 |
| 2018-12-21 | $16.21 | $16.47 | $15.95 | $15.98 | $14.39 | 2,557,016 |
| 2018-12-20 | $16.41 | $16.45 | $16.05 | $16.15 | $14.54 | 880,205 |
| 2018-12-19 | $16.91 | $16.91 | $16.35 | $16.42 | $14.78 | 885,925 |
| 2018-12-18 | $16.93 | $17.17 | $16.82 | $16.89 | $15.21 | 856,133 |
| 2018-12-17 | $17.67 | $17.76 | $16.74 | $16.80 | $15.13 | 973,889 |
| 2018-12-14 | $17.52 | $17.77 | $17.52 | $17.68 | $15.92 | 686,991 |
| 2018-12-13 | $17.45 | $17.76 | $17.45 | $17.57 | $15.82 | 642,982 |
| 2018-12-12 | $18.01 | $18.06 | $17.58 | $17.62 | $15.69 | 1,098,654 |
| 2018-12-11 | $17.85 | $18.06 | $17.79 | $17.89 | $15.93 | 702,648 |
| 2018-12-10 | $17.93 | $17.94 | $17.54 | $17.81 | $15.86 | 768,310 |
| 2018-12-07 | $18.12 | $18.12 | $17.87 | $17.94 | $15.97 | 869,248 |
| 2018-12-06 | $17.53 | $18.13 | $17.36 | $18.11 | $16.13 | 1,604,876 |
| 2018-12-04 | $18.20 | $18.23 | $17.58 | $17.61 | $15.68 | 809,007 |
| 2018-12-03 | $18.23 | $18.23 | $17.90 | $18.21 | $16.22 | 832,842 |
| 2018-11-30 | $17.74 | $18.15 | $17.74 | $18.10 | $16.12 | 1,133,134 |
| 2018-11-29 | $17.84 | $17.89 | $17.68 | $17.74 | $15.80 | 617,628 |
| 2018-11-28 | $17.57 | $17.83 | $17.51 | $17.82 | $15.87 | 1,231,480 |
| 2018-11-27 | $17.65 | $17.66 | $17.53 | $17.59 | $15.66 | 1,061,696 |
| 2018-11-26 | $17.61 | $17.85 | $17.57 | $17.64 | $15.71 | 689,759 |
| 2018-11-23 | $17.65 | $17.78 | $17.51 | $17.56 | $15.64 | 397,717 |
| 2018-11-21 | $17.78 | $17.97 | $17.56 | $17.68 | $15.74 | 481,716 |
| 2018-11-20 | $17.70 | $17.78 | $17.53 | $17.64 | $15.71 | 1,116,759 |
| 2018-11-19 | $17.73 | $17.89 | $17.49 | $17.78 | $15.83 | 1,095,055 |
| 2018-11-16 | $17.54 | $17.77 | $17.50 | $17.75 | $15.81 | 1,015,256 |
| 2018-11-15 | $17.71 | $17.71 | $17.36 | $17.60 | $15.67 | 885,149 |
| 2018-11-14 | $17.83 | $17.89 | $17.69 | $17.76 | $15.81 | 1,198,243 |
| 2018-11-13 | $17.85 | $17.97 | $17.65 | $17.72 | $15.78 | 623,593 |
| 2018-11-12 | $17.95 | $18.17 | $17.60 | $17.82 | $15.87 | 467,142 |
| 2018-11-09 | $17.97 | $18.14 | $17.86 | $17.93 | $15.97 | 710,961 |
| 2018-11-08 | $17.92 | $17.98 | $17.75 | $17.98 | $16.01 | 444,031 |
| 2018-11-07 | $17.70 | $17.94 | $17.61 | $17.92 | $15.96 | 714,249 |
| 2018-11-06 | $17.70 | $17.78 | $17.60 | $17.67 | $15.73 | 866,312 |
| 2018-11-05 | $17.59 | $17.84 | $17.59 | $17.70 | $15.76 | 1,124,736 |
| 2018-11-02 | $17.65 | $17.76 | $17.18 | $17.49 | $15.57 | 1,343,510 |
| 2018-11-01 | $17.65 | $17.79 | $17.53 | $17.67 | $15.73 | 1,094,176 |
| 2018-10-31 | $17.94 | $17.94 | $17.49 | $17.59 | $15.66 | 1,854,492 |
| 2018-10-30 | $17.62 | $18.09 | $17.59 | $17.95 | $15.98 | 1,529,985 |
| 2018-10-29 | $17.39 | $17.79 | $17.34 | $17.66 | $15.73 | 1,765,184 |
| 2018-10-26 | $17.38 | $17.49 | $17.08 | $17.23 | $15.34 | 2,152,184 |
| 2018-10-25 | $16.93 | $17.44 | $16.81 | $17.38 | $15.48 | 4,711,927 |
| 2018-10-24 | $17.69 | $17.77 | $16.87 | $16.98 | $15.12 | 5,529,760 |
| 2018-10-23 | $17.81 | $17.98 | $17.63 | $17.84 | $15.89 | 596,132 |
| 2018-10-22 | $18.18 | $18.42 | $17.81 | $17.87 | $15.91 | 771,192 |
| 2018-10-19 | $17.96 | $18.26 | $17.96 | $18.18 | $16.19 | 625,322 |
| 2018-10-18 | $18.03 | $18.19 | $17.92 | $18.01 | $16.04 | 612,208 |
| 2018-10-17 | $18.10 | $18.18 | $17.88 | $18.02 | $16.05 | 1,218,162 |
| 2018-10-16 | $17.81 | $18.22 | $17.60 | $18.10 | $16.12 | 877,402 |
| 2018-10-15 | $17.62 | $17.92 | $17.59 | $17.73 | $15.79 | 1,363,496 |
| 2018-10-12 | $17.85 | $17.91 | $17.60 | $17.60 | $15.67 | 1,001,916 |
| 2018-10-11 | $18.26 | $18.26 | $17.73 | $17.73 | $15.79 | 1,061,193 |
| 2018-10-10 | $18.46 | $18.67 | $18.25 | $18.27 | $16.27 | 805,231 |
| 2018-10-09 | $18.64 | $18.65 | $18.31 | $18.50 | $16.47 | 719,388 |
| 2018-10-08 | $18.24 | $18.68 | $18.24 | $18.65 | $16.61 | 748,290 |
| 2018-10-05 | $18.08 | $18.33 | $18.00 | $18.24 | $16.24 | 956,862 |
| 2018-10-04 | $18.11 | $18.18 | $17.89 | $18.04 | $16.06 | 979,825 |
| 2018-10-03 | $18.32 | $18.41 | $18.01 | $18.19 | $16.20 | 991,209 |
| 2018-10-02 | $18.43 | $18.58 | $18.27 | $18.32 | $16.31 | 907,684 |
| 2018-10-01 | $18.74 | $18.75 | $18.39 | $18.39 | $16.38 | 1,108,393 |
| 2018-09-28 | $18.28 | $18.69 | $18.25 | $18.67 | $16.62 | 1,070,298 |
| 2018-09-27 | $18.22 | $18.36 | $18.18 | $18.26 | $16.26 | 761,114 |
| 2018-09-26 | $18.42 | $18.53 | $18.18 | $18.19 | $16.20 | 956,091 |
| 2018-09-25 | $18.29 | $18.52 | $18.24 | $18.43 | $16.41 | 1,088,428 |
| 2018-09-24 | $18.54 | $18.61 | $18.13 | $18.25 | $16.25 | 1,234,603 |
| 2018-09-21 | $18.63 | $18.87 | $18.60 | $18.60 | $16.56 | 1,835,345 |
| 2018-09-20 | $18.56 | $18.70 | $18.40 | $18.70 | $16.65 | 1,248,127 |
| 2018-09-19 | $18.77 | $18.92 | $18.47 | $18.52 | $16.49 | 936,283 |
| 2018-09-18 | $19.13 | $19.17 | $18.86 | $18.88 | $16.81 | 883,366 |
| 2018-09-17 | $18.82 | $19.10 | $18.75 | $19.08 | $16.99 | 921,626 |
| 2018-09-14 | $19.19 | $19.19 | $18.65 | $18.80 | $16.74 | 1,006,650 |
| 2018-09-13 | $19.28 | $19.31 | $19.12 | $19.23 | $17.12 | 487,201 |
| 2018-09-12 | $19.20 | $19.27 | $19.08 | $19.21 | $17.11 | 589,717 |
| 2018-09-11 | $19.38 | $19.50 | $19.32 | $19.40 | $17.10 | 652,806 |
| 2018-09-10 | $19.41 | $19.65 | $19.41 | $19.44 | $17.14 | 573,817 |
| 2018-09-07 | $19.54 | $19.54 | $19.33 | $19.36 | $17.07 | 613,643 |
| 2018-09-06 | $19.68 | $19.80 | $19.58 | $19.58 | $17.26 | 730,010 |
| 2018-09-05 | $19.46 | $19.70 | $19.28 | $19.61 | $17.29 | 417,114 |
| 2018-09-04 | $19.70 | $19.77 | $19.38 | $19.44 | $17.14 | 626,097 |
| 2018-08-31 | $19.52 | $19.75 | $19.51 | $19.74 | $17.40 | 727,294 |
| 2018-08-30 | $19.53 | $19.68 | $19.46 | $19.53 | $17.22 | 759,976 |
| 2018-08-29 | $19.55 | $19.62 | $19.51 | $19.55 | $17.23 | 871,901 |
| 2018-08-28 | $19.50 | $19.64 | $19.40 | $19.62 | $17.30 | 991,444 |
| 2018-08-27 | $19.70 | $19.71 | $19.39 | $19.50 | $17.19 | 836,458 |
| 2018-08-24 | $19.57 | $19.67 | $19.46 | $19.65 | $17.32 | 498,876 |
| 2018-08-23 | $19.55 | $19.65 | $19.52 | $19.58 | $17.26 | 398,090 |
| 2018-08-22 | $19.65 | $19.65 | $19.49 | $19.56 | $17.24 | 993,275 |
| 2018-08-21 | $19.54 | $19.76 | $19.44 | $19.57 | $17.25 | 820,676 |
| 2018-08-20 | $19.38 | $19.67 | $19.37 | $19.54 | $17.22 | 763,841 |
| 2018-08-17 | $19.10 | $19.33 | $19.08 | $19.33 | $17.04 | 972,889 |
| 2018-08-16 | $19.13 | $19.18 | $19.07 | $19.10 | $16.84 | 1,043,797 |
| 2018-08-15 | $19.06 | $19.20 | $19.05 | $19.11 | $16.85 | 721,492 |
| 2018-08-14 | $18.87 | $19.05 | $18.83 | $19.05 | $16.79 | 1,074,794 |
| 2018-08-13 | $18.99 | $19.02 | $18.79 | $18.81 | $16.58 | 878,902 |
| 2018-08-10 | $18.91 | $19.15 | $18.89 | $18.94 | $16.70 | 757,709 |
| 2018-08-09 | $19.04 | $19.13 | $18.96 | $18.96 | $16.71 | 587,672 |
| 2018-08-08 | $19.11 | $19.15 | $18.95 | $19.00 | $16.75 | 525,495 |
| 2018-08-07 | $19.15 | $19.16 | $18.90 | $19.10 | $16.84 | 957,733 |
| 2018-08-06 | $19.32 | $19.42 | $19.09 | $19.15 | $16.88 | 1,069,186 |
| 2018-08-03 | $19.03 | $19.30 | $18.99 | $19.29 | $17.00 | 857,219 |
| 2018-08-02 | $18.92 | $19.11 | $18.87 | $19.00 | $16.75 | 955,637 |
| 2018-08-01 | $18.84 | $18.93 | $18.66 | $18.90 | $16.66 | 1,139,865 |
| 2018-07-31 | $18.57 | $19.10 | $18.43 | $18.91 | $16.67 | 1,229,979 |
| 2018-07-30 | $18.30 | $18.65 | $18.19 | $18.58 | $16.38 | 1,026,114 |
| 2018-07-27 | $18.88 | $18.93 | $18.29 | $18.30 | $16.13 | 1,858,427 |
| 2018-07-26 | $17.25 | $19.26 | $17.25 | $18.75 | $16.53 | 2,217,272 |
| 2018-07-25 | $18.99 | $19.27 | $18.86 | $19.14 | $16.87 | 625,239 |
| 2018-07-24 | $19.14 | $19.21 | $18.94 | $18.95 | $16.70 | 976,354 |
| 2018-07-23 | $19.03 | $19.16 | $18.87 | $19.13 | $16.86 | 570,210 |
| 2018-07-20 | $19.12 | $19.14 | $18.86 | $19.03 | $16.78 | 885,563 |
| 2018-07-19 | $18.86 | $19.28 | $18.78 | $19.15 | $16.88 | 878,982 |
| 2018-07-18 | $19.04 | $19.07 | $18.71 | $18.89 | $16.65 | 932,170 |
| 2018-07-17 | $19.13 | $19.27 | $18.93 | $19.01 | $16.76 | 586,759 |
| 2018-07-16 | $19.15 | $19.17 | $18.88 | $19.02 | $16.77 | 670,820 |
| 2018-07-13 | $19.18 | $19.32 | $19.10 | $19.13 | $16.86 | 423,770 |
| 2018-07-12 | $19.20 | $19.25 | $19.06 | $19.17 | $16.90 | 435,519 |
| 2018-07-11 | $19.19 | $19.28 | $19.05 | $19.15 | $16.88 | 842,804 |
| 2018-07-10 | $19.36 | $19.48 | $19.12 | $19.26 | $16.98 | 908,825 |
| 2018-07-09 | $19.51 | $19.54 | $19.22 | $19.38 | $17.08 | 816,320 |
| 2018-07-06 | $19.49 | $19.53 | $19.37 | $19.50 | $17.19 | 800,841 |
| 2018-07-05 | $19.13 | $19.44 | $18.99 | $19.43 | $17.13 | 1,089,883 |
| 2018-07-03 | $19.12 | $19.28 | $18.95 | $19.12 | $16.85 | 728,613 |
| 2018-07-02 | $19.13 | $19.23 | $18.79 | $19.07 | $16.81 | 729,168 |
| 2018-06-29 | $19.28 | $19.39 | $19.11 | $19.16 | $16.89 | 982,179 |
| 2018-06-28 | $19.21 | $19.33 | $19.08 | $19.30 | $17.01 | 898,877 |
| 2018-06-27 | $19.49 | $19.50 | $19.04 | $19.20 | $16.92 | 908,580 |
| 2018-06-26 | $19.48 | $19.58 | $19.34 | $19.40 | $17.10 | 1,325,740 |
| 2018-06-25 | $19.53 | $19.66 | $19.31 | $19.43 | $17.13 | 958,293 |
| 2018-06-22 | $19.45 | $19.60 | $19.36 | $19.52 | $17.21 | 2,040,706 |
| 2018-06-21 | $19.02 | $19.44 | $19.02 | $19.41 | $17.11 | 1,920,466 |
| 2018-06-20 | $18.75 | $19.08 | $18.73 | $18.99 | $16.74 | 1,049,016 |
| 2018-06-19 | $18.81 | $18.88 | $18.64 | $18.70 | $16.48 | 912,612 |
| 2018-06-18 | $18.74 | $18.87 | $18.55 | $18.77 | $16.55 | 1,052,647 |
| 2018-06-15 | $18.66 | $18.91 | $18.66 | $18.78 | $16.55 | 1,959,919 |
| 2018-06-14 | $18.60 | $18.82 | $18.51 | $18.78 | $16.55 | 1,692,728 |
| 2018-06-13 | $18.74 | $18.82 | $18.39 | $18.51 | $16.32 | 1,116,900 |
| 2018-06-12 | $18.42 | $18.94 | $18.42 | $18.89 | $16.48 | 1,465,985 |
| 2018-06-11 | $18.45 | $18.64 | $18.44 | $18.48 | $16.12 | 979,416 |
| 2018-06-08 | $18.44 | $18.59 | $18.39 | $18.47 | $16.11 | 920,568 |
| 2018-06-07 | $18.52 | $18.62 | $18.32 | $18.39 | $16.04 | 1,154,024 |
| 2018-06-06 | $18.26 | $18.62 | $17.98 | $18.53 | $16.16 | 1,444,999 |
| 2018-06-05 | $18.03 | $18.29 | $17.97 | $18.22 | $15.89 | 1,193,625 |
| 2018-06-04 | $17.86 | $18.01 | $17.77 | $17.91 | $15.62 | 1,180,708 |
| 2018-06-01 | $18.18 | $18.20 | $17.81 | $17.87 | $15.59 | 1,658,318 |
| 2018-05-31 | $18.14 | $18.21 | $17.97 | $18.12 | $15.81 | 1,068,662 |
| 2018-05-30 | $17.87 | $18.26 | $17.74 | $18.12 | $15.81 | 906,518 |
| 2018-05-29 | $17.77 | $17.96 | $17.67 | $17.91 | $15.62 | 649,727 |
| 2018-05-25 | $17.74 | $17.83 | $17.68 | $17.80 | $15.53 | 682,377 |
| 2018-05-24 | $17.93 | $17.93 | $17.66 | $17.77 | $15.50 | 451,432 |
| 2018-05-23 | $17.70 | $17.98 | $17.67 | $17.86 | $15.58 | 984,337 |
| 2018-05-22 | $17.43 | $17.78 | $17.36 | $17.67 | $15.41 | 1,382,657 |
| 2018-05-21 | $17.25 | $17.52 | $17.11 | $17.38 | $15.16 | 1,285,357 |
| 2018-05-18 | $17.28 | $17.28 | $17.09 | $17.16 | $14.97 | 1,155,083 |
| 2018-05-17 | $17.08 | $17.32 | $17.05 | $17.22 | $15.02 | 1,791,613 |
| 2018-05-16 | $16.94 | $17.16 | $16.94 | $17.09 | $14.91 | 1,347,395 |
| 2018-05-15 | $17.01 | $17.06 | $16.86 | $16.92 | $14.76 | 1,776,803 |
| 2018-05-14 | $17.43 | $17.43 | $17.08 | $17.11 | $14.93 | 720,155 |
| 2018-05-11 | $17.53 | $17.58 | $17.35 | $17.43 | $15.20 | 892,622 |
| 2018-05-10 | $17.33 | $17.43 | $17.22 | $17.43 | $15.20 | 1,332,838 |
| 2018-05-09 | $17.07 | $17.32 | $17.01 | $17.22 | $15.02 | 1,216,895 |
| 2018-05-08 | $17.39 | $17.41 | $17.07 | $17.11 | $14.93 | 1,255,495 |
| 2018-05-07 | $17.40 | $17.65 | $17.35 | $17.37 | $15.15 | 927,859 |
| 2018-05-04 | $17.06 | $17.44 | $17.06 | $17.39 | $15.17 | 974,632 |
| 2018-05-03 | $16.94 | $17.17 | $16.80 | $17.07 | $14.89 | 2,226,352 |
| 2018-05-02 | $17.26 | $17.26 | $16.87 | $16.91 | $14.75 | 1,873,522 |
| 2018-05-01 | $17.25 | $17.34 | $17.05 | $17.29 | $15.08 | 1,082,359 |
| 2018-04-30 | $17.52 | $17.59 | $17.16 | $17.20 | $15.00 | 1,168,401 |
| 2018-04-27 | $16.84 | $17.55 | $16.75 | $17.53 | $15.29 | 1,279,682 |
| 2018-04-26 | $16.94 | $16.94 | $16.27 | $16.83 | $14.68 | 892,718 |
| 2018-04-25 | $16.44 | $16.59 | $16.18 | $16.31 | $14.23 | 934,806 |
| 2018-04-24 | $16.47 | $16.57 | $16.25 | $16.52 | $14.41 | 982,609 |
| 2018-04-23 | $16.62 | $16.70 | $16.32 | $16.41 | $14.31 | 1,085,705 |
| 2018-04-20 | $16.88 | $17.06 | $16.56 | $16.62 | $14.50 | 1,313,731 |
| 2018-04-19 | $17.10 | $17.18 | $16.73 | $16.90 | $14.74 | 1,340,185 |
| 2018-04-18 | $17.19 | $17.28 | $17.13 | $17.23 | $15.03 | 1,117,418 |
| 2018-04-17 | $17.17 | $17.33 | $17.06 | $17.19 | $15.00 | 609,068 |
| 2018-04-16 | $17.02 | $17.21 | $16.93 | $17.11 | $14.93 | 753,913 |
| 2018-04-13 | $17.00 | $17.04 | $16.86 | $16.99 | $14.82 | 702,967 |
| 2018-04-12 | $17.20 | $17.20 | $16.89 | $16.94 | $14.78 | 971,567 |
| 2018-04-11 | $17.33 | $17.45 | $17.16 | $17.21 | $15.01 | 1,547,251 |
| 2018-04-10 | $17.45 | $17.57 | $17.30 | $17.34 | $15.13 | 1,169,734 |
| 2018-04-09 | $17.37 | $17.52 | $17.19 | $17.34 | $15.13 | 854,053 |
| 2018-04-06 | $17.72 | $17.87 | $17.27 | $17.32 | $15.11 | 1,263,640 |
| 2018-04-05 | $17.95 | $17.95 | $17.65 | $17.75 | $15.48 | 877,602 |
| 2018-04-04 | $17.68 | $18.02 | $17.51 | $17.94 | $15.65 | 791,971 |
| 2018-04-03 | $17.48 | $17.78 | $17.32 | $17.73 | $15.47 | 1,315,118 |
| 2018-04-02 | $17.63 | $17.74 | $17.32 | $17.43 | $15.20 | 1,689,697 |
| 2018-03-29 | $17.74 | $17.86 | $17.59 | $17.67 | $15.41 | 1,632,063 |
| 2018-03-28 | $17.22 | $17.72 | $17.18 | $17.65 | $15.40 | 1,352,266 |
| 2018-03-27 | $17.08 | $17.33 | $16.80 | $17.12 | $14.93 | 1,721,502 |
| 2018-03-26 | $16.98 | $17.12 | $16.79 | $17.04 | $14.86 | 2,114,400 |
| 2018-03-23 | $17.36 | $17.37 | $16.78 | $16.79 | $14.65 | 1,588,988 |
| 2018-03-22 | $17.21 | $17.57 | $17.21 | $17.29 | $15.08 | 1,271,424 |
| 2018-03-21 | $17.22 | $17.53 | $17.14 | $17.22 | $15.02 | 1,319,592 |
| 2018-03-20 | $17.43 | $17.61 | $17.07 | $17.26 | $15.06 | 1,206,008 |
| 2018-03-19 | $17.55 | $17.59 | $17.07 | $17.39 | $15.17 | 1,835,164 |
| 2018-03-16 | $17.58 | $17.71 | $17.42 | $17.70 | $15.44 | 2,176,607 |
| 2018-03-15 | $17.65 | $17.70 | $17.39 | $17.60 | $15.35 | 1,685,111 |
| 2018-03-14 | $17.71 | $17.77 | $17.49 | $17.73 | $15.47 | 1,836,382 |
| 2018-03-13 | $17.81 | $17.98 | $17.73 | $17.91 | $15.45 | 2,097,815 |
| 2018-03-12 | $17.67 | $17.79 | $17.48 | $17.72 | $15.29 | 2,029,908 |
| 2018-03-09 | $17.50 | $17.67 | $17.11 | $17.63 | $15.21 | 1,944,518 |
| 2018-03-08 | $17.82 | $17.88 | $17.51 | $17.56 | $15.15 | 825,274 |
| 2018-03-07 | $17.62 | $17.84 | $17.59 | $17.78 | $15.34 | 804,904 |
| 2018-03-06 | $17.58 | $17.70 | $17.42 | $17.65 | $15.23 | 1,042,751 |
| 2018-03-05 | $17.59 | $17.86 | $17.52 | $17.62 | $15.20 | 1,334,331 |
| 2018-03-02 | $17.32 | $17.69 | $17.19 | $17.61 | $15.19 | 1,057,012 |
| 2018-03-01 | $17.17 | $17.57 | $17.01 | $17.46 | $15.07 | 1,278,745 |
| 2018-02-28 | $17.16 | $17.45 | $17.13 | $17.16 | $14.81 | 1,001,073 |
| 2018-02-27 | $17.55 | $17.70 | $17.09 | $17.11 | $14.76 | 1,101,241 |
| 2018-02-26 | $17.51 | $17.60 | $17.30 | $17.59 | $15.18 | 1,218,868 |
| 2018-02-23 | $17.57 | $17.72 | $17.12 | $17.47 | $15.07 | 2,952,083 |
| 2018-02-22 | $17.50 | $18.17 | $17.50 | $17.63 | $15.21 | 1,568,020 |
| 2018-02-21 | $17.73 | $17.91 | $17.53 | $17.62 | $15.20 | 1,388,343 |
| 2018-02-20 | $17.56 | $17.95 | $17.56 | $17.69 | $15.26 | 1,975,770 |
| 2018-02-16 | $17.31 | $17.74 | $17.31 | $17.62 | $15.20 | 1,392,788 |
| 2018-02-15 | $17.33 | $17.64 | $17.26 | $17.31 | $14.94 | 1,078,297 |
| 2018-02-14 | $16.97 | $17.33 | $16.61 | $17.28 | $14.91 | 2,961,224 |
| 2018-02-13 | $16.84 | $17.18 | $16.66 | $17.13 | $14.78 | 1,793,732 |
| 2018-02-12 | $16.84 | $17.39 | $16.21 | $16.88 | $14.56 | 1,951,201 |
| 2018-02-09 | $16.69 | $16.86 | $16.31 | $16.73 | $14.44 | 1,536,332 |
| 2018-02-08 | $17.19 | $17.22 | $16.61 | $16.62 | $14.34 | 1,313,297 |
| 2018-02-07 | $17.36 | $17.65 | $17.20 | $17.21 | $14.85 | 929,696 |
| 2018-02-06 | $16.95 | $17.38 | $16.74 | $17.36 | $14.98 | 1,564,783 |
| 2018-02-05 | $17.61 | $17.89 | $17.13 | $17.15 | $14.80 | 891,468 |
| 2018-02-02 | $17.80 | $17.99 | $17.50 | $17.65 | $15.23 | 1,208,263 |
| 2018-02-01 | $18.35 | $18.42 | $17.87 | $17.90 | $15.44 | 1,199,142 |
| 2018-01-31 | $18.25 | $18.39 | $18.07 | $18.37 | $15.85 | 1,089,440 |
| 2018-01-30 | $18.31 | $18.37 | $18.10 | $18.12 | $15.63 | 777,348 |
| 2018-01-29 | $18.65 | $18.68 | $18.18 | $18.34 | $15.82 | 954,469 |
| 2018-01-26 | $18.98 | $19.17 | $18.57 | $18.69 | $16.13 | 597,712 |
| 2018-01-25 | $18.96 | $19.00 | $18.76 | $18.91 | $16.32 | 620,845 |
| 2018-01-24 | $19.07 | $19.12 | $18.80 | $18.91 | $16.32 | 791,683 |
| 2018-01-23 | $19.21 | $19.23 | $19.03 | $19.09 | $16.47 | 892,904 |
| 2018-01-22 | $18.96 | $19.13 | $18.83 | $19.09 | $16.47 | 898,859 |
| 2018-01-19 | $18.68 | $18.95 | $18.57 | $18.94 | $16.34 | 796,092 |
| 2018-01-18 | $18.81 | $18.88 | $18.66 | $18.71 | $16.14 | 522,667 |
| 2018-01-17 | $18.82 | $18.96 | $18.80 | $18.86 | $16.27 | 642,543 |
| 2018-01-16 | $18.92 | $19.07 | $18.73 | $18.76 | $16.19 | 791,067 |
| 2018-01-12 | $18.83 | $18.85 | $18.73 | $18.76 | $16.19 | 516,389 |
| 2018-01-11 | $19.01 | $19.08 | $18.78 | $18.84 | $16.26 | 808,950 |
| 2018-01-10 | $19.14 | $19.23 | $18.85 | $19.00 | $16.39 | 914,248 |
| 2018-01-09 | $19.67 | $19.89 | $19.16 | $19.24 | $16.60 | 631,405 |
| 2018-01-08 | $19.59 | $19.71 | $19.47 | $19.66 | $16.96 | 651,459 |
| 2018-01-05 | $19.47 | $19.61 | $19.42 | $19.59 | $16.90 | 897,534 |
| 2018-01-04 | $19.96 | $19.99 | $19.43 | $19.45 | $16.78 | 949,340 |
| 2018-01-03 | $20.04 | $20.14 | $19.89 | $19.94 | $17.20 | 967,638 |
| 2018-01-02 | $19.97 | $20.09 | $19.75 | $20.03 | $17.28 | 1,024,705 |
| 2017-12-29 | $20.02 | $20.07 | $19.91 | $19.95 | $17.21 | 1,105,281 |
| 2017-12-28 | $19.80 | $20.03 | $19.67 | $20.01 | $17.27 | 934,913 |
| 2017-12-27 | $19.68 | $19.85 | $19.60 | $19.78 | $17.07 | 751,192 |
| 2017-12-26 | $19.32 | $19.69 | $19.29 | $19.65 | $16.95 | 577,894 |
| 2017-12-22 | $19.21 | $19.35 | $19.09 | $19.32 | $16.67 | 803,919 |
| 2017-12-21 | $19.30 | $19.34 | $19.14 | $19.23 | $16.59 | 542,603 |
| 2017-12-20 | $19.50 | $19.70 | $19.23 | $19.24 | $16.60 | 562,087 |
| 2017-12-19 | $19.93 | $19.99 | $19.44 | $19.54 | $16.86 | 857,270 |
| 2017-12-18 | $19.95 | $20.09 | $19.89 | $19.93 | $17.20 | 1,439,350 |
| 2017-12-15 | $19.60 | $19.89 | $19.60 | $19.87 | $17.14 | 1,346,952 |
| 2017-12-14 | $19.56 | $19.73 | $19.46 | $19.60 | $16.91 | 585,187 |
| 2017-12-13 | $19.41 | $19.61 | $19.34 | $19.51 | $16.83 | 710,556 |
| 2017-12-12 | $19.31 | $19.54 | $19.25 | $19.52 | $16.68 | 699,162 |
| 2017-12-11 | $19.46 | $19.50 | $19.23 | $19.31 | $16.50 | 946,941 |
| 2017-12-08 | $19.35 | $19.49 | $19.27 | $19.48 | $16.65 | 651,464 |
| 2017-12-07 | $19.27 | $19.42 | $19.19 | $19.33 | $16.52 | 736,009 |
| 2017-12-06 | $19.48 | $19.57 | $19.11 | $19.25 | $16.45 | 885,167 |
| 2017-12-05 | $19.81 | $19.84 | $19.43 | $19.45 | $16.62 | 1,182,684 |
| 2017-12-04 | $19.54 | $19.89 | $19.54 | $19.84 | $16.96 | 864,758 |
| 2017-12-01 | $19.64 | $19.69 | $19.33 | $19.52 | $16.68 | 747,273 |
| 2017-11-30 | $19.71 | $19.85 | $19.52 | $19.57 | $16.72 | 785,806 |
| 2017-11-29 | $19.43 | $19.83 | $19.43 | $19.70 | $16.84 | 1,005,013 |
| 2017-11-28 | $19.59 | $19.64 | $19.33 | $19.56 | $16.72 | 754,535 |
| 2017-11-27 | $19.70 | $19.81 | $19.51 | $19.59 | $16.74 | 792,761 |
| 2017-11-24 | $19.88 | $19.88 | $19.45 | $19.77 | $16.90 | 418,885 |
| 2017-11-22 | $19.68 | $19.92 | $19.62 | $19.82 | $16.94 | 857,725 |
| 2017-11-21 | $19.60 | $19.73 | $19.51 | $19.73 | $16.86 | 804,204 |
| 2017-11-20 | $19.54 | $19.62 | $19.17 | $19.58 | $16.73 | 1,002,802 |
| 2017-11-17 | $19.38 | $19.57 | $19.26 | $19.55 | $16.71 | 799,829 |
| 2017-11-16 | $19.29 | $19.44 | $19.21 | $19.41 | $16.59 | 1,028,167 |
| 2017-11-15 | $19.27 | $19.40 | $19.17 | $19.35 | $16.54 | 1,406,060 |
| 2017-11-14 | $19.27 | $19.46 | $19.10 | $19.30 | $16.49 | 820,908 |
| 2017-11-13 | $19.05 | $19.38 | $18.99 | $19.32 | $16.51 | 1,131,763 |
| 2017-11-10 | $18.84 | $19.14 | $18.84 | $19.01 | $16.25 | 846,366 |
| 2017-11-09 | $18.65 | $19.13 | $18.64 | $18.88 | $16.14 | 1,039,253 |
| 2017-11-08 | $18.74 | $18.93 | $18.68 | $18.74 | $16.02 | 845,361 |
| 2017-11-07 | $18.30 | $18.93 | $18.30 | $18.77 | $16.04 | 916,060 |
| 2017-11-06 | $18.45 | $18.61 | $18.39 | $18.49 | $15.80 | 937,939 |
| 2017-11-03 | $18.57 | $18.58 | $18.22 | $18.43 | $15.75 | 1,065,484 |
| 2017-11-02 | $18.27 | $18.60 | $18.27 | $18.57 | $15.87 | 957,255 |
| 2017-11-01 | $18.01 | $18.27 | $17.91 | $18.18 | $15.54 | 872,437 |
| 2017-10-31 | $18.24 | $18.24 | $17.87 | $17.98 | $15.37 | 1,068,305 |
| 2017-10-30 | $18.28 | $18.40 | $18.10 | $18.21 | $15.56 | 786,557 |
| 2017-10-27 | $18.25 | $18.44 | $18.03 | $18.37 | $15.70 | 999,520 |
| 2017-10-26 | $18.74 | $18.80 | $18.25 | $18.28 | $15.62 | 1,389,353 |
| 2017-10-25 | $18.74 | $18.95 | $18.46 | $18.59 | $15.89 | 1,538,933 |
| 2017-10-24 | $18.81 | $18.84 | $18.54 | $18.71 | $15.99 | 572,838 |
| 2017-10-23 | $18.77 | $18.91 | $18.69 | $18.85 | $16.11 | 897,677 |
| 2017-10-20 | $19.12 | $19.26 | $18.67 | $18.76 | $16.03 | 1,121,420 |
| 2017-10-19 | $19.20 | $19.33 | $19.02 | $19.06 | $16.29 | 1,041,726 |
| 2017-10-18 | $19.20 | $19.48 | $19.04 | $19.20 | $16.41 | 823,653 |
| 2017-10-17 | $19.16 | $19.33 | $19.14 | $19.20 | $16.41 | 749,533 |
| 2017-10-16 | $19.40 | $19.48 | $19.09 | $19.22 | $16.43 | 717,884 |
| 2017-10-13 | $19.40 | $19.47 | $19.18 | $19.40 | $16.58 | 1,071,126 |
| 2017-10-12 | $19.11 | $19.31 | $19.11 | $19.26 | $16.46 | 701,333 |
| 2017-10-11 | $19.13 | $19.33 | $19.10 | $19.14 | $16.36 | 746,089 |
| 2017-10-10 | $19.12 | $19.31 | $19.06 | $19.15 | $16.37 | 661,118 |
| 2017-10-09 | $18.95 | $19.14 | $18.85 | $18.99 | $16.23 | 1,069,294 |
| 2017-10-06 | $19.02 | $19.07 | $18.80 | $18.95 | $16.19 | 900,654 |
| 2017-10-05 | $19.02 | $19.29 | $19.01 | $19.08 | $16.31 | 896,034 |
| 2017-10-04 | $19.06 | $19.17 | $18.92 | $19.04 | $16.27 | 851,087 |
| 2017-10-03 | $18.98 | $19.02 | $18.81 | $19.00 | $16.24 | 768,341 |
| 2017-10-02 | $19.07 | $19.07 | $18.90 | $19.01 | $16.25 | 996,153 |
| 2017-09-29 | $19.02 | $19.13 | $18.87 | $19.01 | $16.25 | 1,090,529 |
| 2017-09-28 | $19.04 | $19.09 | $18.90 | $19.03 | $16.26 | 1,044,681 |
| 2017-09-27 | $19.38 | $19.41 | $18.92 | $18.99 | $16.23 | 1,322,946 |
| 2017-09-26 | $19.25 | $19.46 | $19.25 | $19.44 | $16.61 | 995,256 |
| 2017-09-25 | $18.99 | $19.48 | $18.99 | $19.25 | $16.45 | 855,753 |
| 2017-09-22 | $19.02 | $19.05 | $18.87 | $18.98 | $16.22 | 1,092,580 |
| 2017-09-21 | $19.26 | $19.38 | $18.86 | $18.89 | $16.14 | 1,694,169 |
| 2017-09-20 | $19.36 | $19.43 | $19.18 | $19.25 | $16.45 | 765,886 |
| 2017-09-19 | $19.56 | $19.57 | $19.32 | $19.35 | $16.54 | 1,430,474 |
| 2017-09-18 | $19.79 | $19.84 | $19.50 | $19.59 | $16.74 | 832,339 |
| 2017-09-15 | $19.78 | $19.92 | $19.55 | $19.84 | $16.96 | 1,627,279 |
| 2017-09-14 | $19.69 | $20.01 | $19.63 | $19.99 | $17.08 | 473,694 |
| 2017-09-13 | $19.64 | $19.76 | $19.51 | $19.74 | $16.87 | 856,635 |
| 2017-09-12 | $19.94 | $20.13 | $19.65 | $19.75 | $16.72 | 756,713 |
| 2017-09-11 | $20.05 | $20.26 | $19.97 | $20.02 | $16.95 | 614,871 |
| 2017-09-08 | $20.19 | $20.27 | $20.00 | $20.07 | $16.99 | 829,830 |
| 2017-09-07 | $20.27 | $20.38 | $20.16 | $20.23 | $17.13 | 630,534 |
| 2017-09-06 | $20.01 | $20.54 | $20.01 | $20.25 | $17.14 | 845,557 |
| 2017-09-05 | $19.95 | $20.16 | $19.88 | $19.99 | $16.92 | 749,632 |
| 2017-09-01 | $19.84 | $20.08 | $19.75 | $19.94 | $16.88 | 632,163 |
| 2017-08-31 | $19.87 | $20.09 | $19.80 | $19.84 | $16.80 | 723,916 |
| 2017-08-30 | $19.65 | $19.81 | $19.50 | $19.80 | $16.76 | 344,951 |
| 2017-08-29 | $19.85 | $19.93 | $19.60 | $19.67 | $16.65 | 709,218 |
| 2017-08-28 | $20.26 | $20.32 | $19.75 | $19.87 | $16.82 | 776,957 |
| 2017-08-25 | $20.07 | $20.34 | $19.89 | $20.21 | $17.11 | 547,917 |
| 2017-08-24 | $20.23 | $20.53 | $19.98 | $20.02 | $16.95 | 794,846 |
| 2017-08-23 | $19.97 | $20.26 | $19.87 | $20.17 | $17.08 | 520,740 |
| 2017-08-22 | $20.13 | $20.24 | $20.02 | $20.07 | $16.99 | 392,718 |
| 2017-08-21 | $19.72 | $20.22 | $19.69 | $20.18 | $17.08 | 572,078 |
| 2017-08-18 | $19.89 | $20.12 | $19.70 | $19.73 | $16.70 | 688,350 |
| 2017-08-17 | $20.33 | $20.33 | $20.00 | $20.04 | $16.97 | 713,526 |
| 2017-08-16 | $20.13 | $20.32 | $20.09 | $20.14 | $17.05 | 499,931 |
| 2017-08-15 | $20.40 | $20.42 | $19.97 | $20.05 | $16.97 | 502,188 |
| 2017-08-14 | $20.09 | $20.51 | $19.92 | $20.48 | $17.34 | 522,843 |
| 2017-08-11 | $20.19 | $20.20 | $19.87 | $20.03 | $16.96 | 713,249 |
| 2017-08-10 | $20.32 | $20.38 | $20.17 | $20.17 | $17.08 | 435,342 |
| 2017-08-09 | $20.35 | $20.47 | $20.18 | $20.40 | $17.27 | 575,668 |
| 2017-08-08 | $20.45 | $20.54 | $20.13 | $20.31 | $17.19 | 503,144 |
| 2017-08-07 | $20.33 | $20.48 | $20.17 | $20.48 | $17.34 | 449,689 |
| 2017-08-04 | $20.11 | $20.41 | $20.11 | $20.33 | $17.21 | 584,182 |
| 2017-08-03 | $20.18 | $20.35 | $20.04 | $20.10 | $17.02 | 592,341 |
| 2017-08-02 | $20.45 | $20.45 | $20.15 | $20.20 | $17.10 | 932,716 |
| 2017-08-01 | $20.33 | $20.62 | $20.20 | $20.52 | $17.37 | 661,419 |
| 2017-07-31 | $20.29 | $20.35 | $19.99 | $20.28 | $17.17 | 860,111 |
| 2017-07-28 | $20.47 | $20.62 | $20.24 | $20.28 | $17.17 | 909,112 |
| 2017-07-27 | $20.71 | $20.78 | $19.79 | $20.50 | $17.35 | 975,193 |
| 2017-07-26 | $20.41 | $20.67 | $20.33 | $20.59 | $17.43 | 915,118 |
| 2017-07-25 | $19.99 | $20.42 | $19.89 | $20.40 | $17.27 | 793,270 |
| 2017-07-24 | $20.02 | $20.13 | $19.83 | $20.02 | $16.95 | 631,572 |
| 2017-07-21 | $20.42 | $20.42 | $19.85 | $20.02 | $16.95 | 975,385 |
| 2017-07-20 | $20.21 | $20.40 | $20.13 | $20.27 | $17.16 | 1,047,623 |
| 2017-07-19 | $20.06 | $20.21 | $20.01 | $20.17 | $17.07 | 723,795 |
| 2017-07-18 | $19.83 | $20.06 | $19.73 | $20.05 | $16.97 | 1,004,118 |
| 2017-07-17 | $19.93 | $20.01 | $19.75 | $19.88 | $16.83 | 911,080 |
| 2017-07-14 | $19.56 | $19.99 | $19.55 | $19.94 | $16.88 | 1,666,428 |
| 2017-07-13 | $19.24 | $19.43 | $19.09 | $19.42 | $16.44 | 702,245 |
| 2017-07-12 | $19.15 | $19.44 | $19.14 | $19.19 | $16.25 | 830,891 |
| 2017-07-11 | $19.01 | $19.03 | $18.66 | $18.97 | $16.06 | 880,728 |
| 2017-07-10 | $19.31 | $19.37 | $18.77 | $18.85 | $15.96 | 898,545 |
| 2017-07-07 | $19.01 | $19.39 | $18.98 | $19.33 | $16.36 | 628,611 |
| 2017-07-06 | $18.99 | $19.18 | $18.84 | $18.98 | $16.07 | 1,068,115 |
| 2017-07-05 | $19.68 | $19.79 | $19.08 | $19.12 | $16.19 | 1,094,148 |
| 2017-07-03 | $19.27 | $19.75 | $19.25 | $19.69 | $16.67 | 438,841 |
| 2017-06-30 | $19.53 | $19.65 | $19.18 | $19.19 | $16.25 | 854,561 |
| 2017-06-29 | $19.39 | $19.61 | $19.28 | $19.49 | $16.50 | 720,589 |
| 2017-06-28 | $19.32 | $19.62 | $19.12 | $19.48 | $16.49 | 1,048,240 |
| 2017-06-27 | $19.27 | $19.42 | $19.22 | $19.30 | $16.34 | 759,963 |
| 2017-06-26 | $19.22 | $19.54 | $19.14 | $19.36 | $16.39 | 1,125,227 |
| 2017-06-23 | $18.83 | $19.26 | $18.79 | $19.13 | $16.19 | 1,868,927 |
| 2017-06-22 | $18.87 | $19.31 | $18.57 | $18.82 | $15.93 | 1,613,352 |
| 2017-06-21 | $18.96 | $19.08 | $18.69 | $18.88 | $15.98 | 1,350,434 |
| 2017-06-20 | $19.21 | $19.22 | $18.77 | $18.99 | $16.08 | 2,087,831 |
| 2017-06-19 | $19.57 | $19.59 | $19.12 | $19.15 | $16.21 | 2,743,046 |
| 2017-06-16 | $20.52 | $20.63 | $19.48 | $19.57 | $16.57 | 2,834,068 |
| 2017-06-15 | $20.46 | $20.82 | $20.46 | $20.69 | $17.52 | 466,718 |
| 2017-06-14 | $20.87 | $20.90 | $20.45 | $20.60 | $17.44 | 503,033 |
| 2017-06-13 | $20.57 | $20.88 | $20.42 | $20.70 | $17.52 | 567,285 |
| 2017-06-12 | $20.40 | $20.83 | $20.36 | $20.72 | $17.38 | 834,079 |
| 2017-06-09 | $20.01 | $20.51 | $19.84 | $20.33 | $17.06 | 751,915 |
| 2017-06-08 | $20.07 | $20.10 | $19.80 | $19.99 | $16.77 | 791,801 |
| 2017-06-07 | $19.79 | $20.16 | $19.77 | $20.05 | $16.82 | 881,063 |
| 2017-06-06 | $19.57 | $19.89 | $19.34 | $19.74 | $16.56 | 951,816 |
| 2017-06-05 | $19.75 | $19.92 | $19.57 | $19.64 | $16.48 | 1,369,312 |
| 2017-06-02 | $20.04 | $20.25 | $19.78 | $19.83 | $16.64 | 1,138,439 |
| 2017-06-01 | $19.75 | $19.98 | $19.61 | $19.92 | $16.71 | 984,732 |
| 2017-05-31 | $19.77 | $19.88 | $19.51 | $19.76 | $16.58 | 913,616 |
| 2017-05-30 | $20.03 | $20.11 | $19.74 | $19.77 | $16.59 | 600,113 |
| 2017-05-26 | $20.11 | $20.16 | $19.85 | $20.06 | $16.83 | 807,252 |
| 2017-05-25 | $20.05 | $21.20 | $19.99 | $20.13 | $16.89 | 613,526 |
| 2017-05-24 | $19.87 | $20.18 | $19.87 | $20.04 | $16.81 | 856,720 |
| 2017-05-23 | $19.76 | $19.88 | $19.68 | $19.85 | $16.65 | 1,117,434 |
| 2017-05-22 | $19.66 | $19.89 | $19.61 | $19.69 | $16.52 | 1,627,517 |
| 2017-05-19 | $19.48 | $19.86 | $19.44 | $19.65 | $16.49 | 1,505,569 |
| 2017-05-18 | $19.35 | $19.55 | $19.20 | $19.53 | $16.39 | 907,751 |
| 2017-05-17 | $19.22 | $19.48 | $19.13 | $19.40 | $16.28 | 1,803,355 |
| 2017-05-16 | $19.85 | $19.85 | $19.14 | $19.26 | $16.16 | 1,360,621 |
| 2017-05-15 | $19.94 | $20.26 | $19.83 | $19.87 | $16.67 | 736,180 |
| 2017-05-12 | $20.00 | $20.17 | $19.87 | $19.94 | $16.73 | 1,787,466 |
| 2017-05-11 | $20.37 | $20.44 | $19.89 | $19.98 | $16.76 | 2,133,623 |
| 2017-05-10 | $20.30 | $20.63 | $20.22 | $20.44 | $17.15 | 654,248 |
| 2017-05-09 | $20.34 | $20.34 | $20.13 | $20.31 | $17.04 | 767,936 |
| 2017-05-08 | $20.88 | $20.95 | $20.30 | $20.33 | $17.06 | 631,394 |
| 2017-05-05 | $20.78 | $20.90 | $20.68 | $20.88 | $17.52 | 779,739 |
| 2017-05-04 | $20.70 | $20.78 | $20.31 | $20.74 | $17.40 | 1,084,613 |
| 2017-05-03 | $20.92 | $20.99 | $20.63 | $20.80 | $17.45 | 980,081 |
| 2017-05-02 | $20.94 | $21.00 | $20.74 | $20.92 | $17.55 | 880,921 |
| 2017-05-01 | $20.60 | $20.99 | $20.46 | $20.90 | $17.53 | 801,066 |
| 2017-04-28 | $21.02 | $21.02 | $20.58 | $20.60 | $17.28 | 728,780 |
| 2017-04-27 | $21.09 | $21.30 | $20.92 | $21.01 | $17.63 | 768,312 |
| 2017-04-26 | $21.45 | $21.46 | $21.04 | $21.10 | $17.70 | 1,081,935 |
| 2017-04-25 | $21.30 | $21.58 | $21.26 | $21.52 | $18.05 | 867,945 |
| 2017-04-24 | $21.93 | $21.94 | $21.14 | $21.28 | $17.85 | 785,364 |
| 2017-04-21 | $21.96 | $22.00 | $21.78 | $21.80 | $18.29 | 573,452 |
| 2017-04-20 | $21.93 | $22.01 | $21.75 | $22.00 | $18.46 | 679,225 |
| 2017-04-19 | $21.86 | $22.06 | $21.82 | $21.87 | $18.35 | 683,354 |
| 2017-04-18 | $21.71 | $21.91 | $21.46 | $21.87 | $18.35 | 781,200 |
| 2017-04-17 | $21.57 | $21.78 | $21.53 | $21.77 | $18.26 | 389,288 |
| 2017-04-13 | $21.50 | $21.84 | $21.45 | $21.51 | $18.05 | 490,758 |
| 2017-04-12 | $21.52 | $21.63 | $21.41 | $21.52 | $18.05 | 532,853 |
| 2017-04-11 | $21.19 | $21.61 | $21.18 | $21.57 | $18.10 | 912,653 |
| 2017-04-10 | $20.87 | $21.21 | $20.75 | $21.18 | $17.77 | 586,754 |
| 2017-04-07 | $20.92 | $21.05 | $20.82 | $20.85 | $17.49 | 516,321 |
| 2017-04-06 | $20.85 | $21.03 | $20.78 | $20.94 | $17.57 | 641,602 |
| 2017-04-05 | $21.22 | $21.24 | $20.81 | $20.85 | $17.49 | 930,050 |
| 2017-04-04 | $21.08 | $21.26 | $21.03 | $21.18 | $17.77 | 814,720 |
| 2017-04-03 | $20.99 | $21.15 | $20.90 | $21.12 | $17.72 | 891,885 |
| 2017-03-31 | $20.86 | $21.06 | $20.86 | $21.03 | $17.64 | 999,373 |
| 2017-03-30 | $20.80 | $20.94 | $20.66 | $20.85 | $17.49 | 491,724 |
| 2017-03-29 | $20.79 | $20.90 | $20.64 | $20.79 | $17.44 | 643,789 |
| 2017-03-28 | $21.14 | $21.14 | $20.53 | $20.82 | $17.47 | 1,081,121 |
| 2017-03-27 | $21.21 | $21.22 | $20.70 | $20.78 | $17.43 | 666,470 |
| 2017-03-24 | $21.16 | $21.32 | $21.09 | $21.12 | $17.72 | 725,232 |
| 2017-03-23 | $20.77 | $21.33 | $20.63 | $21.12 | $17.72 | 875,215 |
| 2017-03-22 | $21.02 | $21.33 | $20.46 | $20.81 | $17.46 | 1,143,021 |
| 2017-03-21 | $21.22 | $21.30 | $20.94 | $21.02 | $17.64 | 1,189,956 |
| 2017-03-20 | $21.25 | $21.33 | $21.11 | $21.15 | $17.74 | 624,465 |
| 2017-03-17 | $20.91 | $21.27 | $20.90 | $21.25 | $17.83 | 1,869,479 |
| 2017-03-16 | $20.95 | $21.13 | $20.93 | $21.00 | $17.62 | 697,300 |
| 2017-03-15 | $20.57 | $21.12 | $20.57 | $21.01 | $17.63 | 1,179,450 |
| 2017-03-14 | $20.17 | $20.53 | $20.13 | $20.51 | $17.21 | 786,355 |
| 2017-03-13 | $20.34 | $20.61 | $20.31 | $20.45 | $17.00 | 890,486 |
| 2017-03-10 | $20.40 | $20.64 | $20.17 | $20.40 | $16.96 | 1,192,547 |
| 2017-03-09 | $20.75 | $20.82 | $20.30 | $20.30 | $16.88 | 965,439 |
| 2017-03-08 | $21.01 | $21.06 | $20.73 | $20.75 | $17.25 | 1,116,563 |
| 2017-03-07 | $21.25 | $21.29 | $21.03 | $21.16 | $17.59 | 893,748 |
| 2017-03-06 | $21.29 | $21.40 | $21.19 | $21.30 | $17.71 | 664,031 |
| 2017-03-03 | $21.62 | $21.71 | $21.14 | $21.38 | $17.77 | 796,263 |
| 2017-03-02 | $21.73 | $21.73 | $21.42 | $21.65 | $18.00 | 1,229,385 |
| 2017-03-01 | $21.95 | $22.00 | $21.73 | $21.76 | $18.09 | 1,081,533 |
| 2017-02-28 | $22.30 | $22.30 | $21.92 | $22.00 | $18.29 | 1,297,620 |
| 2017-02-27 | $22.04 | $22.37 | $22.00 | $22.25 | $18.50 | 1,021,474 |
| 2017-02-24 | $22.19 | $22.19 | $21.85 | $22.04 | $18.32 | 1,064,700 |
| 2017-02-23 | $21.08 | $22.16 | $20.86 | $22.10 | $18.37 | 1,048,630 |
| 2017-02-22 | $21.30 | $21.38 | $21.16 | $21.30 | $17.71 | 705,103 |
| 2017-02-21 | $21.00 | $21.32 | $20.94 | $21.31 | $17.72 | 772,629 |
| 2017-02-17 | $21.17 | $21.27 | $20.92 | $20.99 | $17.45 | 1,060,410 |
| 2017-02-16 | $20.91 | $21.11 | $20.91 | $21.05 | $17.50 | 552,020 |
| 2017-02-15 | $21.13 | $21.18 | $20.72 | $20.87 | $17.35 | 814,178 |
| 2017-02-14 | $21.51 | $21.51 | $21.17 | $21.21 | $17.63 | 517,550 |
| 2017-02-13 | $21.59 | $21.64 | $21.35 | $21.54 | $17.91 | 882,923 |
| 2017-02-10 | $21.22 | $21.59 | $21.18 | $21.53 | $17.90 | 453,354 |
| 2017-02-09 | $20.89 | $21.22 | $20.89 | $21.16 | $17.59 | 478,096 |
| 2017-02-08 | $20.90 | $21.01 | $20.74 | $20.93 | $17.40 | 440,117 |
| 2017-02-07 | $20.97 | $21.07 | $20.80 | $20.85 | $17.33 | 477,966 |
| 2017-02-06 | $21.09 | $21.09 | $20.86 | $20.92 | $17.39 | 438,514 |
| 2017-02-03 | $20.93 | $21.14 | $20.81 | $20.99 | $17.45 | 527,869 |
| 2017-02-02 | $20.60 | $20.93 | $20.42 | $20.87 | $17.35 | 676,989 |
| 2017-02-01 | $21.15 | $21.32 | $20.67 | $20.69 | $17.20 | 1,136,466 |
| 2017-01-31 | $20.67 | $21.33 | $20.67 | $21.20 | $17.63 | 1,783,110 |
| 2017-01-30 | $20.56 | $20.80 | $20.38 | $20.75 | $17.25 | 924,006 |
| 2017-01-27 | $20.96 | $20.96 | $20.52 | $20.58 | $17.11 | 411,670 |
| 2017-01-26 | $20.97 | $21.06 | $20.84 | $20.90 | $17.38 | 430,917 |
| 2017-01-25 | $20.93 | $21.05 | $20.83 | $20.96 | $17.43 | 718,069 |
| 2017-01-24 | $21.06 | $21.15 | $20.87 | $20.96 | $17.43 | 676,754 |
| 2017-01-23 | $20.86 | $21.11 | $20.78 | $21.08 | $17.53 | 482,427 |
| 2017-01-20 | $20.61 | $20.87 | $20.61 | $20.83 | $17.32 | 451,287 |
| 2017-01-19 | $20.97 | $21.03 | $20.65 | $20.70 | $17.21 | 582,461 |
| 2017-01-18 | $20.93 | $21.06 | $20.72 | $21.02 | $17.48 | 595,305 |
| 2017-01-17 | $20.73 | $20.97 | $20.69 | $20.95 | $17.42 | 751,103 |
| 2017-01-13 | $20.75 | $20.82 | $20.50 | $20.74 | $17.24 | 664,247 |
| 2017-01-12 | $20.67 | $20.77 | $20.45 | $20.75 | $17.25 | 432,539 |
| 2017-01-11 | $20.76 | $20.82 | $20.57 | $20.63 | $17.15 | 585,929 |
| 2017-01-10 | $20.89 | $21.04 | $20.71 | $20.76 | $17.26 | 488,667 |
| 2017-01-09 | $21.37 | $21.40 | $20.94 | $20.94 | $17.41 | 551,985 |
| 2017-01-06 | $21.24 | $21.56 | $21.24 | $21.37 | $17.77 | 466,621 |
| 2017-01-05 | $21.32 | $21.51 | $20.98 | $21.39 | $17.78 | 641,356 |
| 2017-01-04 | $21.13 | $21.44 | $21.12 | $21.42 | $17.81 | 900,390 |
| 2017-01-03 | $21.22 | $21.24 | $21.00 | $21.13 | $17.57 | 770,424 |
| 2016-12-30 | $20.96 | $21.26 | $20.83 | $21.13 | $17.57 | 586,753 |
| 2016-12-29 | $20.65 | $20.92 | $20.51 | $20.88 | $17.36 | 498,591 |
| 2016-12-28 | $20.68 | $20.84 | $20.48 | $20.55 | $17.08 | 453,762 |
| 2016-12-27 | $20.67 | $20.82 | $20.58 | $20.63 | $17.15 | 472,909 |
| 2016-12-23 | $20.65 | $20.77 | $20.58 | $20.68 | $17.19 | 502,189 |
| 2016-12-22 | $20.65 | $20.68 | $20.42 | $20.66 | $17.18 | 631,053 |
| 2016-12-21 | $20.93 | $21.21 | $20.69 | $20.69 | $17.20 | 573,388 |
| 2016-12-20 | $20.82 | $21.08 | $20.69 | $20.98 | $17.44 | 1,035,842 |
| 2016-12-19 | $20.75 | $20.97 | $20.69 | $20.81 | $17.30 | 588,274 |
| 2016-12-16 | $20.21 | $20.78 | $20.21 | $20.61 | $17.13 | 2,164,568 |
| 2016-12-15 | $20.45 | $20.63 | $20.09 | $20.13 | $16.74 | 877,094 |
| 2016-12-14 | $21.20 | $21.21 | $20.48 | $20.50 | $17.04 | 642,876 |
| 2016-12-13 | $21.11 | $21.45 | $20.80 | $21.13 | $17.57 | 529,297 |
| 2016-12-12 | $21.19 | $21.34 | $20.91 | $21.15 | $17.43 | 609,165 |
| 2016-12-09 | $21.49 | $21.67 | $21.18 | $21.23 | $17.50 | 837,876 |
| 2016-12-08 | $21.12 | $21.54 | $21.00 | $21.48 | $17.71 | 746,752 |
| 2016-12-07 | $20.86 | $21.35 | $20.86 | $21.20 | $17.48 | 843,537 |
| 2016-12-06 | $20.81 | $21.02 | $20.59 | $20.80 | $17.15 | 590,844 |
| 2016-12-05 | $20.63 | $20.77 | $20.55 | $20.73 | $17.09 | 648,540 |
| 2016-12-02 | $20.37 | $20.80 | $20.37 | $20.62 | $17.00 | 601,220 |
| 2016-12-01 | $20.44 | $20.63 | $20.19 | $20.32 | $16.75 | 1,041,668 |
| 2016-11-30 | $20.89 | $20.89 | $20.47 | $20.64 | $17.01 | 850,516 |
| 2016-11-29 | $20.94 | $21.13 | $20.88 | $20.95 | $17.27 | 728,198 |
| 2016-11-28 | $20.76 | $20.99 | $20.63 | $20.85 | $17.19 | 751,134 |
| 2016-11-25 | $20.72 | $20.89 | $20.56 | $20.71 | $17.07 | 275,422 |
| 2016-11-23 | $20.40 | $20.63 | $20.30 | $20.62 | $17.00 | 543,220 |
| 2016-11-22 | $20.06 | $20.60 | $19.97 | $20.59 | $16.97 | 887,299 |
| 2016-11-21 | $20.03 | $20.19 | $19.89 | $19.96 | $16.45 | 758,535 |
| 2016-11-18 | $19.92 | $20.11 | $19.80 | $19.99 | $16.48 | 955,744 |
| 2016-11-17 | $19.78 | $20.14 | $19.77 | $19.79 | $16.31 | 1,622,337 |
| 2016-11-16 | $19.81 | $19.97 | $19.62 | $19.79 | $16.31 | 653,073 |
| 2016-11-15 | $19.87 | $20.07 | $19.64 | $19.81 | $16.33 | 1,091,817 |
| 2016-11-14 | $19.39 | $19.82 | $19.23 | $19.80 | $16.32 | 698,848 |
| 2016-11-11 | $19.08 | $19.63 | $19.06 | $19.40 | $15.99 | 939,447 |
| 2016-11-10 | $19.54 | $19.68 | $18.45 | $19.08 | $15.73 | 1,982,053 |
| 2016-11-09 | $19.28 | $19.58 | $19.04 | $19.45 | $16.03 | 932,948 |
| 2016-11-08 | $19.49 | $19.83 | $19.47 | $19.76 | $16.29 | 548,320 |
| 2016-11-07 | $19.39 | $19.55 | $19.27 | $19.52 | $16.09 | 490,878 |
| 2016-11-04 | $19.19 | $19.26 | $19.08 | $19.15 | $15.79 | 488,938 |
| 2016-11-03 | $19.19 | $19.29 | $19.05 | $19.10 | $15.75 | 881,175 |
| 2016-11-02 | $19.66 | $19.76 | $19.19 | $19.20 | $15.83 | 702,393 |
| 2016-11-01 | $20.03 | $20.06 | $19.50 | $19.62 | $16.17 | 971,705 |
| 2016-10-31 | $19.81 | $20.12 | $19.76 | $20.11 | $16.58 | 831,024 |
| 2016-10-28 | $19.73 | $20.12 | $19.65 | $19.76 | $16.29 | 1,090,748 |
| 2016-10-27 | $20.38 | $20.43 | $19.71 | $19.75 | $16.28 | 993,191 |
| 2016-10-26 | $20.72 | $20.81 | $19.82 | $20.49 | $16.89 | 832,308 |
| 2016-10-25 | $21.29 | $21.32 | $21.05 | $21.13 | $17.42 | 803,829 |
| 2016-10-24 | $21.33 | $21.53 | $21.19 | $21.28 | $17.54 | 254,262 |
| 2016-10-21 | $21.03 | $21.30 | $21.00 | $21.25 | $17.52 | 350,393 |
| 2016-10-20 | $21.16 | $21.23 | $21.00 | $21.19 | $17.47 | 322,307 |
| 2016-10-19 | $21.18 | $21.25 | $21.03 | $21.14 | $17.43 | 295,889 |
| 2016-10-18 | $21.21 | $21.36 | $21.11 | $21.13 | $17.42 | 197,403 |
| 2016-10-17 | $21.11 | $21.26 | $21.07 | $21.07 | $17.37 | 210,559 |
| 2016-10-14 | $21.20 | $21.49 | $21.00 | $21.04 | $17.34 | 333,032 |
| 2016-10-13 | $20.86 | $21.26 | $20.86 | $21.19 | $17.47 | 585,911 |
| 2016-10-12 | $20.60 | $20.95 | $20.58 | $20.89 | $17.22 | 398,002 |
| 2016-10-11 | $20.73 | $20.79 | $20.49 | $20.56 | $16.95 | 385,971 |
| 2016-10-10 | $20.60 | $20.82 | $20.60 | $20.74 | $17.10 | 358,081 |
| 2016-10-07 | $20.63 | $20.80 | $20.40 | $20.55 | $16.94 | 738,269 |
| 2016-10-06 | $20.43 | $20.63 | $20.23 | $20.50 | $16.90 | 1,240,652 |
| 2016-10-05 | $21.10 | $21.15 | $20.45 | $20.54 | $16.93 | 900,538 |
| 2016-10-04 | $21.50 | $21.50 | $20.88 | $21.03 | $17.34 | 862,810 |
| 2016-10-03 | $21.92 | $21.92 | $21.43 | $21.50 | $17.72 | 672,104 |
| 2016-09-30 | $22.21 | $22.32 | $21.96 | $21.96 | $18.10 | 1,226,454 |
| 2016-09-29 | $22.32 | $22.35 | $22.03 | $22.13 | $18.24 | 484,134 |
| 2016-09-28 | $22.25 | $22.41 | $22.18 | $22.39 | $18.46 | 414,487 |
| 2016-09-27 | $22.62 | $22.62 | $22.14 | $22.19 | $18.29 | 467,889 |
| 2016-09-26 | $22.45 | $22.63 | $22.37 | $22.55 | $18.59 | 583,763 |
| 2016-09-23 | $22.32 | $22.52 | $22.04 | $22.46 | $18.51 | 642,210 |
| 2016-09-22 | $22.01 | $22.35 | $21.95 | $22.30 | $18.38 | 1,093,516 |
| 2016-09-21 | $21.74 | $21.95 | $21.43 | $21.91 | $18.06 | 528,200 |
| 2016-09-20 | $21.85 | $21.85 | $21.66 | $21.68 | $17.87 | 331,936 |
| 2016-09-19 | $21.49 | $21.73 | $21.44 | $21.71 | $17.90 | 377,781 |
| 2016-09-16 | $21.24 | $21.49 | $21.03 | $21.46 | $17.69 | 1,378,399 |
| 2016-09-15 | $21.10 | $21.30 | $21.08 | $21.25 | $17.52 | 558,605 |
| 2016-09-14 | $21.28 | $21.38 | $21.17 | $21.20 | $17.48 | 334,119 |
| 2016-09-13 | $21.67 | $21.67 | $21.15 | $21.15 | $17.44 | 1,010,739 |
| 2016-09-12 | $21.74 | $22.00 | $21.64 | $21.91 | $17.91 | 768,897 |
| 2016-09-09 | $22.57 | $22.64 | $21.85 | $21.86 | $17.87 | 908,325 |
| 2016-09-08 | $22.88 | $22.88 | $22.66 | $22.74 | $18.59 | 669,944 |
| 2016-09-07 | $22.68 | $22.98 | $22.59 | $22.97 | $18.78 | 726,789 |
| 2016-09-06 | $22.59 | $22.76 | $22.48 | $22.71 | $18.56 | 844,833 |
| 2016-09-02 | $22.28 | $22.83 | $22.28 | $22.60 | $18.47 | 664,019 |
| 2016-09-01 | $22.36 | $22.38 | $22.09 | $22.21 | $18.15 | 600,092 |
| 2016-08-31 | $22.39 | $22.44 | $22.23 | $22.31 | $18.24 | 888,350 |
| 2016-08-30 | $22.46 | $22.55 | $22.21 | $22.34 | $18.26 | 362,044 |
| 2016-08-29 | $22.18 | $22.44 | $22.15 | $22.38 | $18.29 | 323,141 |
| 2016-08-26 | $22.35 | $22.50 | $22.00 | $22.14 | $18.10 | 674,040 |
| 2016-08-25 | $22.18 | $22.42 | $22.06 | $22.35 | $18.27 | 550,640 |
| 2016-08-24 | $22.12 | $22.17 | $21.91 | $22.12 | $18.08 | 375,843 |
| 2016-08-23 | $22.11 | $22.24 | $22.07 | $22.15 | $18.11 | 551,207 |
| 2016-08-22 | $21.84 | $22.09 | $21.79 | $22.08 | $18.05 | 415,392 |
| 2016-08-19 | $21.97 | $22.10 | $21.71 | $21.76 | $17.79 | 1,303,282 |
| 2016-08-18 | $21.91 | $22.10 | $21.87 | $21.89 | $17.89 | 682,143 |
| 2016-08-17 | $21.85 | $22.02 | $21.60 | $21.95 | $17.94 | 1,245,039 |
| 2016-08-16 | $21.90 | $21.90 | $21.63 | $21.82 | $17.84 | 1,005,704 |
| 2016-08-15 | $21.96 | $22.12 | $21.86 | $21.89 | $17.89 | 408,341 |
| 2016-08-12 | $22.01 | $22.22 | $21.93 | $21.97 | $17.96 | 398,461 |
| 2016-08-11 | $22.31 | $22.33 | $21.95 | $21.96 | $17.95 | 893,298 |
| 2016-08-10 | $22.37 | $22.45 | $22.01 | $22.34 | $18.26 | 869,330 |
| 2016-08-09 | $22.14 | $22.32 | $22.05 | $22.30 | $18.23 | 686,331 |
| 2016-08-08 | $22.37 | $22.44 | $22.11 | $22.21 | $18.15 | 374,711 |
| 2016-08-05 | $22.31 | $22.46 | $22.27 | $22.31 | $18.24 | 561,246 |
| 2016-08-04 | $22.47 | $22.50 | $22.34 | $22.39 | $18.30 | 443,294 |
| 2016-08-03 | $22.53 | $22.57 | $22.37 | $22.46 | $18.36 | 557,763 |
| 2016-08-02 | $22.93 | $22.96 | $22.58 | $22.59 | $18.46 | 660,414 |
| 2016-08-01 | $22.93 | $23.03 | $22.82 | $23.03 | $18.82 | 976,559 |
| 2016-07-29 | $22.63 | $23.05 | $22.58 | $22.83 | $18.66 | 1,556,483 |
| 2016-07-28 | $22.45 | $22.74 | $22.39 | $22.64 | $18.51 | 793,864 |
| 2016-07-27 | $22.46 | $22.85 | $22.26 | $22.36 | $18.28 | 763,727 |
| 2016-07-26 | $22.70 | $22.78 | $22.39 | $22.45 | $18.35 | 629,025 |
| 2016-07-25 | $22.69 | $22.88 | $22.66 | $22.73 | $18.58 | 512,233 |
| 2016-07-22 | $22.57 | $22.81 | $22.46 | $22.68 | $18.54 | 471,272 |
| 2016-07-21 | $22.47 | $22.67 | $22.38 | $22.64 | $18.51 | 461,560 |
| 2016-07-20 | $22.64 | $22.64 | $22.45 | $22.54 | $18.42 | 470,258 |
| 2016-07-19 | $22.55 | $22.69 | $22.44 | $22.56 | $18.44 | 737,111 |
| 2016-07-18 | $22.56 | $22.62 | $22.34 | $22.53 | $18.42 | 653,541 |
| 2016-07-15 | $22.48 | $22.55 | $22.35 | $22.50 | $18.39 | 975,291 |
| 2016-07-14 | $22.84 | $22.84 | $22.25 | $22.49 | $18.38 | 996,037 |
| 2016-07-13 | $22.44 | $22.76 | $22.33 | $22.72 | $18.57 | 1,294,909 |
| 2016-07-12 | $22.52 | $22.60 | $22.09 | $22.30 | $18.23 | 1,009,140 |
| 2016-07-11 | $22.26 | $22.74 | $22.10 | $22.58 | $18.46 | 1,672,550 |
| 2016-07-08 | $22.29 | $22.30 | $22.04 | $22.22 | $18.16 | 1,832,283 |
| 2016-07-07 | $21.85 | $22.16 | $21.57 | $22.10 | $18.06 | 5,585,472 |
| 2016-07-06 | $22.02 | $22.20 | $21.99 | $22.03 | $18.01 | 1,685,970 |
| 2016-07-05 | $21.90 | $22.17 | $21.90 | $22.09 | $18.06 | 956,710 |
| 2016-07-01 | $21.65 | $21.90 | $21.65 | $21.86 | $17.87 | 685,849 |
| 2016-06-30 | $21.86 | $21.91 | $21.50 | $21.67 | $17.71 | 1,245,150 |
| 2016-06-29 | $21.60 | $21.79 | $21.55 | $21.79 | $17.81 | 949,867 |
| 2016-06-28 | $20.65 | $21.48 | $20.60 | $21.45 | $17.53 | 1,365,272 |
| 2016-06-27 | $20.58 | $20.72 | $20.46 | $20.65 | $16.88 | 813,369 |
| 2016-06-24 | $20.29 | $20.77 | $20.11 | $20.67 | $16.90 | 3,161,063 |
| 2016-06-23 | $20.60 | $20.80 | $20.60 | $20.74 | $16.95 | 386,560 |
| 2016-06-22 | $20.65 | $20.66 | $20.52 | $20.57 | $16.81 | 339,055 |
| 2016-06-21 | $20.53 | $20.73 | $20.48 | $20.65 | $16.88 | 464,385 |
| 2016-06-20 | $20.52 | $20.73 | $20.52 | $20.54 | $16.79 | 381,113 |
| 2016-06-17 | $20.56 | $20.56 | $20.33 | $20.49 | $16.75 | 791,747 |
| 2016-06-16 | $20.49 | $20.62 | $20.38 | $20.60 | $16.84 | 563,186 |
| 2016-06-15 | $20.60 | $20.73 | $20.46 | $20.54 | $16.79 | 1,161,810 |
| 2016-06-14 | $20.57 | $20.69 | $20.48 | $20.53 | $16.78 | 427,060 |
| 2016-06-13 | $20.75 | $20.87 | $20.48 | $20.66 | $16.89 | 406,117 |
| 2016-06-10 | $20.82 | $20.92 | $20.74 | $20.85 | $16.90 | 403,665 |
| 2016-06-09 | $20.79 | $20.91 | $20.70 | $20.85 | $16.90 | 389,651 |
| 2016-06-08 | $20.52 | $20.82 | $20.49 | $20.80 | $16.85 | 312,494 |
| 2016-06-07 | $20.42 | $20.60 | $20.42 | $20.53 | $16.64 | 302,897 |
| 2016-06-06 | $20.44 | $20.58 | $20.21 | $20.40 | $16.53 | 459,405 |
| 2016-06-03 | $20.51 | $20.67 | $20.34 | $20.45 | $16.57 | 868,760 |
| 2016-06-02 | $20.19 | $20.39 | $20.14 | $20.37 | $16.51 | 810,133 |
| 2016-06-01 | $20.25 | $20.39 | $20.15 | $20.25 | $16.41 | 674,841 |
| 2016-05-31 | $20.29 | $20.29 | $20.02 | $20.22 | $16.39 | 844,938 |
| 2016-05-27 | $20.14 | $20.44 | $20.11 | $20.20 | $16.37 | 547,499 |
| 2016-05-26 | $20.04 | $20.16 | $19.97 | $20.12 | $16.30 | 254,502 |
| 2016-05-25 | $20.14 | $20.27 | $19.81 | $20.07 | $16.26 | 373,411 |
| 2016-05-24 | $20.00 | $20.34 | $19.98 | $20.02 | $16.22 | 1,042,559 |
| 2016-05-23 | $19.97 | $20.10 | $19.89 | $19.96 | $16.17 | 295,442 |
| 2016-05-20 | $19.84 | $20.11 | $19.65 | $20.05 | $16.25 | 505,206 |
| 2016-05-19 | $19.73 | $19.83 | $19.57 | $19.76 | $16.01 | 426,833 |
| 2016-05-18 | $20.13 | $20.13 | $19.66 | $19.87 | $16.10 | 398,722 |
| 2016-05-17 | $20.67 | $20.67 | $19.99 | $20.16 | $16.34 | 873,644 |
| 2016-05-16 | $20.60 | $20.90 | $20.59 | $20.73 | $16.80 | 335,742 |
| 2016-05-13 | $20.64 | $20.74 | $20.32 | $20.64 | $16.73 | 594,005 |
| 2016-05-12 | $20.46 | $20.71 | $20.36 | $20.66 | $16.74 | 530,135 |
| 2016-05-11 | $20.86 | $20.86 | $20.33 | $20.46 | $16.58 | 434,813 |
| 2016-05-10 | $21.07 | $21.07 | $20.80 | $20.89 | $16.93 | 293,550 |
| 2016-05-09 | $20.70 | $21.10 | $20.61 | $20.93 | $16.96 | 885,381 |
| 2016-05-06 | $20.29 | $20.70 | $20.22 | $20.69 | $16.77 | 591,703 |
| 2016-05-05 | $20.31 | $20.41 | $20.18 | $20.37 | $16.51 | 389,662 |
| 2016-05-04 | $20.00 | $20.42 | $19.96 | $20.34 | $16.48 | 527,879 |
| 2016-05-03 | $20.09 | $20.10 | $19.85 | $20.05 | $16.25 | 288,094 |
| 2016-05-02 | $19.65 | $20.16 | $19.65 | $20.14 | $16.32 | 676,930 |
| 2016-04-29 | $19.89 | $20.00 | $19.44 | $19.67 | $15.94 | 690,187 |
| 2016-04-28 | $19.53 | $19.99 | $19.53 | $19.88 | $16.11 | 611,525 |
| 2016-04-27 | $19.53 | $19.61 | $19.28 | $19.60 | $15.88 | 296,973 |
| 2016-04-26 | $19.48 | $19.64 | $19.40 | $19.56 | $15.85 | 420,582 |
| 2016-04-25 | $18.95 | $19.40 | $18.95 | $19.40 | $15.72 | 627,315 |
| 2016-04-22 | $18.91 | $19.22 | $18.80 | $19.08 | $15.46 | 430,391 |
| 2016-04-21 | $19.25 | $19.27 | $18.84 | $18.92 | $15.33 | 620,955 |
| 2016-04-20 | $19.59 | $19.63 | $19.29 | $19.31 | $15.65 | 386,339 |
| 2016-04-19 | $19.65 | $19.68 | $19.56 | $19.61 | $15.89 | 232,070 |
| 2016-04-18 | $19.63 | $19.67 | $19.51 | $19.62 | $15.90 | 253,987 |
| 2016-04-15 | $19.42 | $19.67 | $19.40 | $19.63 | $15.91 | 283,860 |
| 2016-04-14 | $19.58 | $19.58 | $19.41 | $19.45 | $15.76 | 418,925 |
| 2016-04-13 | $19.75 | $19.75 | $19.44 | $19.60 | $15.88 | 602,462 |
| 2016-04-12 | $19.68 | $19.77 | $19.60 | $19.68 | $15.95 | 524,109 |
| 2016-04-11 | $19.78 | $19.82 | $19.68 | $19.71 | $15.97 | 432,033 |
| 2016-04-08 | $19.67 | $19.81 | $19.57 | $19.75 | $16.00 | 450,698 |
| 2016-04-07 | $19.45 | $19.70 | $19.11 | $19.57 | $15.86 | 539,553 |
| 2016-04-06 | $19.75 | $19.86 | $19.58 | $19.63 | $15.91 | 696,758 |
| 2016-04-05 | $20.06 | $20.18 | $19.68 | $19.79 | $16.04 | 643,317 |
| 2016-04-04 | $20.13 | $20.21 | $20.00 | $20.14 | $16.32 | 479,850 |
| 2016-04-01 | $20.21 | $20.26 | $20.04 | $20.12 | $16.30 | 718,503 |
| 2016-03-31 | $20.04 | $20.15 | $19.96 | $20.12 | $16.30 | 485,943 |
| 2016-03-30 | $20.00 | $20.23 | $19.93 | $20.10 | $16.29 | 779,265 |
| 2016-03-29 | $19.33 | $19.95 | $19.33 | $19.95 | $16.17 | 639,758 |
| 2016-03-28 | $19.03 | $19.37 | $19.03 | $19.33 | $15.66 | 291,184 |
| 2016-03-24 | $18.93 | $19.18 | $18.91 | $19.08 | $15.46 | 561,279 |
| 2016-03-23 | $19.00 | $19.17 | $18.89 | $18.98 | $15.38 | 510,042 |
| 2016-03-22 | $18.84 | $19.09 | $18.84 | $19.08 | $15.46 | 448,653 |
| 2016-03-21 | $19.16 | $19.16 | $18.89 | $18.93 | $15.34 | 364,124 |
| 2016-03-18 | $19.51 | $19.51 | $19.05 | $19.07 | $15.45 | 701,785 |
| 2016-03-17 | $19.09 | $19.46 | $19.05 | $19.41 | $15.73 | 397,444 |
| 2016-03-16 | $18.93 | $19.28 | $18.87 | $19.20 | $15.56 | 333,884 |
| 2016-03-15 | $18.90 | $19.22 | $18.49 | $19.01 | $15.40 | 411,223 |
| 2016-03-14 | $19.06 | $19.18 | $18.87 | $18.96 | $15.36 | 373,635 |
| 2016-03-11 | $19.00 | $19.25 | $18.98 | $19.24 | $15.44 | 284,263 |
| 2016-03-10 | $19.17 | $19.26 | $18.74 | $18.95 | $15.21 | 252,832 |
| 2016-03-09 | $18.96 | $19.22 | $18.67 | $19.07 | $15.31 | 331,525 |
| 2016-03-08 | $19.07 | $19.20 | $18.87 | $18.91 | $15.18 | 493,725 |
| 2016-03-07 | $18.92 | $19.10 | $18.80 | $19.09 | $15.32 | 318,582 |
| 2016-03-04 | $18.97 | $19.09 | $18.84 | $18.92 | $15.19 | 413,736 |
| 2016-03-03 | $19.19 | $19.29 | $18.86 | $18.96 | $15.22 | 350,547 |
| 2016-03-02 | $19.08 | $19.27 | $18.96 | $19.25 | $15.45 | 471,043 |
| 2016-03-01 | $18.48 | $19.04 | $18.45 | $19.03 | $15.28 | 378,000 |
| 2016-02-29 | $18.63 | $18.78 | $18.27 | $18.38 | $14.75 | 748,823 |
| 2016-02-26 | $19.27 | $19.32 | $18.64 | $18.65 | $14.97 | 426,762 |
| 2016-02-25 | $18.69 | $19.36 | $18.66 | $19.16 | $15.38 | 782,303 |
| 2016-02-24 | $18.59 | $18.60 | $18.06 | $18.50 | $14.85 | 1,126,748 |
| 2016-02-23 | $18.52 | $18.73 | $18.44 | $18.51 | $14.86 | 440,154 |
| 2016-02-22 | $18.69 | $18.81 | $18.18 | $18.53 | $14.87 | 405,873 |
| 2016-02-19 | $18.37 | $18.61 | $18.33 | $18.47 | $14.83 | 430,104 |
| 2016-02-18 | $18.11 | $18.41 | $18.07 | $18.39 | $14.76 | 587,915 |
| 2016-02-17 | $18.27 | $18.50 | $18.13 | $18.13 | $14.55 | 662,807 |
| 2016-02-16 | $18.22 | $18.29 | $18.06 | $18.20 | $14.61 | 501,905 |
| 2016-02-12 | $18.08 | $18.28 | $18.00 | $18.09 | $14.52 | 513,792 |
| 2016-02-11 | $17.89 | $18.17 | $17.78 | $18.01 | $14.46 | 487,150 |
| 2016-02-10 | $18.24 | $18.50 | $18.10 | $18.11 | $14.54 | 464,076 |
| 2016-02-09 | $18.05 | $18.40 | $17.97 | $18.20 | $14.61 | 618,990 |
| 2016-02-08 | $18.40 | $18.44 | $17.87 | $18.25 | $14.65 | 617,251 |
| 2016-02-05 | $18.65 | $18.68 | $18.46 | $18.46 | $14.82 | 426,688 |
| 2016-02-04 | $18.67 | $18.78 | $18.45 | $18.67 | $14.99 | 251,726 |
| 2016-02-03 | $18.71 | $18.81 | $18.50 | $18.70 | $15.01 | 327,602 |
| 2016-02-02 | $18.66 | $18.77 | $18.35 | $18.61 | $14.94 | 471,518 |
| 2016-02-01 | $18.35 | $18.78 | $18.02 | $18.70 | $15.01 | 594,389 |
| 2016-01-29 | $18.02 | $18.49 | $17.97 | $18.49 | $14.84 | 933,794 |
| 2016-01-28 | $18.08 | $18.23 | $17.82 | $17.91 | $14.38 | 350,492 |
| 2016-01-27 | $18.22 | $18.22 | $17.87 | $17.97 | $14.42 | 292,489 |
| 2016-01-26 | $17.92 | $18.22 | $17.88 | $18.22 | $14.63 | 443,405 |
| 2016-01-25 | $18.00 | $18.20 | $17.75 | $17.86 | $14.34 | 331,164 |
| 2016-01-22 | $17.78 | $18.07 | $17.67 | $18.05 | $14.49 | 504,744 |
| 2016-01-21 | $17.61 | $17.80 | $17.36 | $17.60 | $14.13 | 513,274 |
| 2016-01-20 | $17.47 | $18.14 | $16.90 | $17.45 | $14.01 | 610,151 |
| 2016-01-19 | $17.85 | $17.94 | $17.49 | $17.63 | $14.15 | 896,972 |
| 2016-01-15 | $17.19 | $17.65 | $17.18 | $17.64 | $14.16 | 720,347 |
| 2016-01-14 | $17.60 | $17.74 | $17.37 | $17.56 | $14.10 | 512,081 |
| 2016-01-13 | $17.77 | $17.93 | $17.46 | $17.54 | $14.08 | 555,745 |
| 2016-01-12 | $17.88 | $17.88 | $17.60 | $17.74 | $14.24 | 657,396 |
| 2016-01-11 | $17.44 | $17.87 | $17.35 | $17.76 | $14.26 | 697,665 |
| 2016-01-08 | $17.62 | $17.67 | $17.31 | $17.35 | $13.93 | 496,402 |
| 2016-01-07 | $17.64 | $17.81 | $17.55 | $17.55 | $14.09 | 332,555 |
| 2016-01-06 | $17.69 | $18.00 | $17.66 | $17.98 | $14.43 | 379,775 |
| 2016-01-05 | $17.51 | $17.96 | $17.50 | $17.88 | $14.35 | 469,231 |
| 2016-01-04 | $17.69 | $17.76 | $17.39 | $17.48 | $14.03 | 836,719 |
| 2015-12-31 | $18.11 | $18.14 | $17.83 | $17.90 | $14.37 | 590,846 |
| 2015-12-30 | $18.17 | $18.25 | $18.07 | $18.10 | $14.53 | 353,245 |
| 2015-12-29 | $18.05 | $18.28 | $18.02 | $18.24 | $14.64 | 460,193 |
| 2015-12-28 | $17.87 | $18.04 | $17.87 | $18.02 | $14.46 | 364,047 |
| 2015-12-24 | $17.94 | $18.02 | $17.84 | $17.93 | $14.39 | 162,307 |
| 2015-12-23 | $17.86 | $17.95 | $17.80 | $17.93 | $14.39 | 345,166 |
| 2015-12-22 | $17.89 | $17.93 | $17.76 | $17.77 | $14.26 | 577,413 |
| 2015-12-21 | $18.00 | $18.00 | $17.69 | $17.87 | $14.34 | 414,846 |
| 2015-12-18 | $17.88 | $17.96 | $17.64 | $17.85 | $14.33 | 1,307,539 |
| 2015-12-17 | $18.16 | $18.20 | $17.56 | $17.97 | $14.42 | 502,416 |
| 2015-12-16 | $18.02 | $18.21 | $17.67 | $18.17 | $14.59 | 738,483 |
| 2015-12-15 | $17.70 | $18.00 | $17.70 | $17.90 | $14.37 | 791,169 |
| 2015-12-14 | $17.55 | $17.65 | $17.44 | $17.54 | $14.08 | 911,508 |
| 2015-12-11 | $17.36 | $17.71 | $17.36 | $17.61 | $14.14 | 790,712 |
| 2015-12-10 | $17.91 | $18.09 | $17.79 | $17.81 | $14.16 | 970,002 |
| 2015-12-09 | $17.97 | $18.11 | $17.79 | $17.85 | $14.19 | 378,293 |
| 2015-12-08 | $17.95 | $18.18 | $17.95 | $18.03 | $14.33 | 238,923 |
| 2015-12-07 | $18.11 | $18.23 | $17.92 | $18.10 | $14.39 | 263,175 |
| 2015-12-04 | $17.84 | $18.26 | $17.84 | $18.16 | $14.44 | 318,324 |
| 2015-12-03 | $18.09 | $18.50 | $17.74 | $17.82 | $14.17 | 458,928 |
| 2015-12-02 | $18.50 | $18.54 | $18.11 | $18.13 | $14.41 | 380,982 |
| 2015-12-01 | $18.42 | $18.59 | $18.32 | $18.55 | $14.75 | 334,538 |
| 2015-11-30 | $18.51 | $18.56 | $18.21 | $18.29 | $14.54 | 581,891 |
| 2015-11-27 | $18.39 | $18.59 | $18.36 | $18.48 | $14.69 | 192,558 |
| 2015-11-25 | $18.23 | $18.36 | $18.13 | $18.34 | $14.58 | 272,875 |
| 2015-11-24 | $18.04 | $18.27 | $17.92 | $18.25 | $14.51 | 395,758 |
| 2015-11-23 | $18.15 | $18.29 | $18.06 | $18.20 | $14.47 | 214,166 |
| 2015-11-20 | $18.01 | $18.19 | $17.92 | $18.12 | $14.41 | 289,633 |
| 2015-11-19 | $17.63 | $17.94 | $17.61 | $17.89 | $14.22 | 294,541 |
| 2015-11-18 | $17.45 | $17.71 | $17.35 | $17.67 | $14.05 | 630,058 |
| 2015-11-17 | $17.48 | $17.57 | $17.37 | $17.38 | $13.82 | 608,764 |
| 2015-11-16 | $17.40 | $17.52 | $17.13 | $17.50 | $13.91 | 336,755 |
| 2015-11-13 | $17.57 | $17.82 | $17.29 | $17.32 | $13.77 | 376,030 |
| 2015-11-12 | $17.72 | $17.81 | $17.55 | $17.65 | $14.03 | 382,486 |
| 2015-11-11 | $17.76 | $17.86 | $17.70 | $17.76 | $14.12 | 267,381 |
| 2015-11-10 | $17.57 | $17.85 | $17.57 | $17.77 | $14.13 | 319,174 |
| 2015-11-09 | $17.79 | $17.83 | $17.41 | $17.46 | $13.88 | 450,492 |
| 2015-11-06 | $18.05 | $18.13 | $17.78 | $17.88 | $14.22 | 672,153 |
| 2015-11-05 | $18.20 | $18.33 | $18.06 | $18.31 | $14.56 | 304,919 |
| 2015-11-04 | $18.18 | $18.28 | $18.07 | $18.14 | $14.42 | 338,775 |
| 2015-11-03 | $18.29 | $18.32 | $18.11 | $18.18 | $14.45 | 417,150 |
| 2015-11-02 | $18.11 | $18.36 | $18.05 | $18.31 | $14.56 | 629,141 |
| 2015-10-30 | $18.38 | $18.50 | $18.00 | $18.13 | $14.41 | 616,549 |
| 2015-10-29 | $18.31 | $18.68 | $18.16 | $18.31 | $14.56 | 453,719 |
| 2015-10-28 | $18.20 | $18.48 | $17.90 | $18.31 | $14.56 | 871,049 |
| 2015-10-27 | $18.02 | $18.20 | $17.97 | $18.16 | $14.44 | 516,733 |
| 2015-10-26 | $18.00 | $18.00 | $17.77 | $18.00 | $14.31 | 390,498 |
| 2015-10-23 | $18.03 | $18.12 | $17.82 | $17.98 | $14.29 | 519,002 |
| 2015-10-22 | $17.87 | $18.02 | $17.80 | $18.02 | $14.33 | 762,879 |
| 2015-10-21 | $17.94 | $17.98 | $17.62 | $17.76 | $14.12 | 323,855 |
| 2015-10-20 | $17.80 | $17.99 | $17.75 | $17.89 | $14.22 | 620,527 |
| 2015-10-19 | $17.41 | $17.90 | $17.41 | $17.88 | $14.22 | 603,672 |
| 2015-10-16 | $17.49 | $17.58 | $17.41 | $17.50 | $13.91 | 620,701 |
| 2015-10-15 | $17.15 | $17.50 | $17.15 | $17.46 | $13.88 | 421,037 |
| 2015-10-14 | $17.41 | $17.53 | $17.11 | $17.15 | $13.63 | 353,178 |
| 2015-10-13 | $17.48 | $17.55 | $17.32 | $17.41 | $13.84 | 351,063 |
| 2015-10-12 | $17.37 | $17.65 | $17.29 | $17.52 | $13.93 | 393,895 |
| 2015-10-09 | $17.35 | $17.42 | $17.24 | $17.34 | $13.79 | 327,455 |
| 2015-10-08 | $17.14 | $17.35 | $17.01 | $17.35 | $13.79 | 537,062 |
| 2015-10-07 | $16.89 | $17.18 | $16.82 | $17.18 | $13.66 | 794,193 |
| 2015-10-06 | $16.94 | $17.05 | $16.76 | $16.90 | $13.44 | 687,018 |
| 2015-10-05 | $16.79 | $16.98 | $16.71 | $16.97 | $13.49 | 448,323 |
| 2015-10-02 | $16.51 | $16.69 | $16.40 | $16.69 | $13.27 | 414,128 |
| 2015-10-01 | $16.53 | $16.63 | $16.39 | $16.62 | $13.21 | 917,429 |
| 2015-09-30 | $16.66 | $16.71 | $16.43 | $16.54 | $13.15 | 942,377 |
| 2015-09-29 | $16.50 | $16.60 | $16.36 | $16.47 | $13.09 | 1,801,024 |
| 2015-09-28 | $16.56 | $16.56 | $16.26 | $16.41 | $13.05 | 731,277 |
| 2015-09-25 | $16.81 | $16.81 | $16.59 | $16.69 | $13.27 | 1,023,103 |
| 2015-09-24 | $16.87 | $16.99 | $16.57 | $16.65 | $13.24 | 832,378 |
| 2015-09-23 | $16.90 | $17.03 | $16.74 | $16.90 | $13.44 | 600,893 |
| 2015-09-22 | $16.89 | $17.04 | $16.80 | $16.81 | $13.36 | 926,472 |
| 2015-09-21 | $17.04 | $17.10 | $16.87 | $17.05 | $13.56 | 1,142,950 |
| 2015-09-18 | $16.52 | $17.10 | $16.50 | $16.88 | $13.42 | 7,675,499 |
| 2015-09-17 | $16.52 | $16.93 | $16.33 | $16.73 | $13.30 | 958,044 |
| 2015-09-16 | $16.17 | $16.53 | $16.17 | $16.48 | $13.10 | 566,460 |
| 2015-09-15 | $16.00 | $16.33 | $15.96 | $16.16 | $12.85 | 1,425,670 |
| 2015-09-14 | $16.12 | $16.14 | $15.99 | $16.00 | $12.72 | 916,705 |
| 2015-09-11 | $15.69 | $16.12 | $15.69 | $16.01 | $12.73 | 1,101,198 |
| 2015-09-10 | $15.75 | $16.10 | $15.72 | $15.90 | $12.51 | 1,047,994 |
| 2015-09-09 | $16.14 | $16.19 | $15.73 | $15.79 | $12.42 | 848,929 |
| 2015-09-08 | $15.93 | $16.07 | $15.78 | $16.01 | $12.59 | 1,280,909 |
Retail Opportunity Investments Corp (ROIC) News Headlines
Recent Retail Opportunity Investments Corp (ROIC) News
Similar Companies to Retail Opportunity Investments Corp (ROIC) in the REIT-Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Simon Property Group Inc | SPG | REIT-Retail | Real Estate | 50,462 |
| Regency Centers Corporation | REG | REIT-Retail | Real Estate | 7,000 |
| Federal Realty Investment Trust | FRT | REIT-Retail | Real Estate | 5,870 |
| Kimco Realty Corp | KIM | REIT-Retail | Real Estate | 3,200 |
| Brixmor Property Group Inc | BRX | REIT-Retail | Real Estate | 2,069 |
| Taubman Centers Inc | TCO | REIT-Retail | Real Estate | 850 |
| Macerich Company | MAC | REIT-Retail | Real Estate | 716 |
| SITE Centers Corp | SITC | REIT-Retail | Real Estate | 570 |
| Tanger Factory Outlet Centers Inc | SKT | REIT-Retail | Real Estate | 262 |
| Weingarten Realty Investors | WRI | REIT-Retail | Real Estate | 243 |