Sabra Healthcare REIT Inc (SBRA) Exchange: NASDAQ
Data as of April 24, 2024
$13.70 ($-0.08) -0.58%
Sabra Healthcare REIT Inc - Daily Information
Click for more stock information on Sabra Healthcare REIT Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $13.72 |
| Previous Close | $13.70 |
| High | $13.76 |
| Low | $13.59 |
| Adjusted Open | $13.72 |
| Previous Adjusted Close | $13.70 |
| Adjusted High | $13.76 |
| Adjusted Low | $13.59 |
About Sabra Healthcare REIT Inc (SBRA)
Sabra Health Care REIT, Inc. operates as a real estate investment trust in the United States. The company, through its subsidiaries, owns and invests in real estate properties for the healthcare industry. Its property portfolio consists of 86 properties comprising 67 skilled nursing facilities; 10 combined skilled nursing, assisted living, and independent living facilities; 5 assisted living facilities; 2 mental health facilities; 1 independent living facility; and 1 continuing care retirement community. The company leases its properties to subsidiaries of Sun Healthcare Group, Inc. As of December 31, 2010, its properties had a total of 9,603 licensed beds or units across 19 states. The company is based in Irvine, California.
Invest in Sabra Healthcare REIT Inc (SBRA)
Historical Stock Data for Sabra Healthcare REIT Inc (SBRA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $13.72 | $13.76 | $13.59 | $13.70 | $13.70 | 1,820,906 |
| 2024-04-23 | $13.67 | $13.85 | $13.65 | $13.78 | $13.78 | 1,615,457 |
| 2024-04-22 | $13.79 | $13.79 | $13.49 | $13.66 | $13.66 | 2,306,909 |
| 2024-04-19 | $13.45 | $13.66 | $13.40 | $13.66 | $13.66 | 1,914,896 |
| 2024-04-18 | $13.51 | $13.51 | $13.31 | $13.43 | $13.43 | 3,022,765 |
| 2024-04-17 | $13.71 | $13.72 | $13.46 | $13.46 | $13.46 | 2,278,782 |
| 2024-04-16 | $13.61 | $13.73 | $13.52 | $13.60 | $13.60 | 1,393,421 |
| 2024-04-15 | $13.75 | $13.84 | $13.61 | $13.69 | $13.69 | 1,266,416 |
| 2024-04-12 | $13.99 | $13.99 | $13.68 | $13.75 | $13.75 | 1,176,934 |
| 2024-04-11 | $13.86 | $13.88 | $13.65 | $13.78 | $13.78 | 1,785,149 |
| 2024-04-10 | $14.01 | $14.10 | $13.66 | $13.78 | $13.78 | 2,012,808 |
| 2024-04-09 | $14.34 | $14.40 | $14.18 | $14.31 | $14.31 | 2,019,593 |
| 2024-04-08 | $14.46 | $14.50 | $14.27 | $14.34 | $14.34 | 1,702,143 |
| 2024-04-05 | $14.25 | $14.57 | $14.23 | $14.48 | $14.48 | 1,627,056 |
| 2024-04-04 | $14.63 | $14.69 | $14.21 | $14.25 | $14.25 | 2,973,812 |
| 2024-04-03 | $14.57 | $14.69 | $14.50 | $14.55 | $14.55 | 2,316,939 |
| 2024-04-02 | $14.60 | $14.68 | $14.47 | $14.60 | $14.60 | 1,914,863 |
| 2024-04-01 | $14.82 | $14.82 | $14.61 | $14.71 | $14.71 | 1,245,989 |
| 2024-03-28 | $14.57 | $14.91 | $14.57 | $14.77 | $14.77 | 1,505,974 |
| 2024-03-27 | $14.42 | $14.69 | $14.42 | $14.58 | $14.58 | 1,659,314 |
| 2024-03-26 | $14.46 | $14.51 | $14.30 | $14.31 | $14.31 | 1,517,438 |
| 2024-03-25 | $14.34 | $14.55 | $14.28 | $14.45 | $14.45 | 1,811,364 |
| 2024-03-22 | $14.75 | $14.76 | $14.27 | $14.28 | $14.28 | 1,735,990 |
| 2024-03-21 | $14.63 | $14.71 | $14.52 | $14.66 | $14.66 | 1,467,534 |
| 2024-03-20 | $14.39 | $14.61 | $14.35 | $14.59 | $14.59 | 1,494,753 |
| 2024-03-19 | $14.19 | $14.47 | $14.18 | $14.45 | $14.45 | 2,131,194 |
| 2024-03-18 | $14.12 | $14.23 | $14.09 | $14.18 | $14.18 | 1,448,914 |
| 2024-03-15 | $14.03 | $14.23 | $14.03 | $14.13 | $14.13 | 3,605,732 |
| 2024-03-14 | $14.16 | $14.16 | $13.95 | $14.12 | $14.12 | 2,000,821 |
| 2024-03-13 | $14.16 | $14.31 | $14.08 | $14.21 | $14.21 | 2,446,999 |
| 2024-03-12 | $13.96 | $14.23 | $13.90 | $14.13 | $14.13 | 1,664,193 |
| 2024-03-11 | $13.91 | $14.05 | $13.88 | $13.97 | $13.97 | 1,327,075 |
| 2024-03-08 | $13.77 | $13.93 | $13.73 | $13.91 | $13.91 | 1,659,157 |
| 2024-03-07 | $13.79 | $13.86 | $13.56 | $13.68 | $13.68 | 1,758,829 |
| 2024-03-06 | $13.97 | $14.07 | $13.65 | $13.76 | $13.76 | 2,362,523 |
| 2024-03-05 | $14.04 | $14.11 | $13.89 | $13.93 | $13.93 | 1,427,872 |
| 2024-03-04 | $14.03 | $14.12 | $13.85 | $14.07 | $14.07 | 1,672,801 |
| 2024-03-01 | $13.85 | $14.23 | $13.84 | $13.99 | $13.99 | 3,188,313 |
| 2024-02-29 | $14.05 | $14.13 | $13.75 | $13.88 | $13.88 | 3,592,563 |
| 2024-02-28 | $13.93 | $14.23 | $13.83 | $14.00 | $14.00 | 3,188,449 |
| 2024-02-27 | $14.04 | $14.13 | $13.94 | $14.03 | $14.03 | 2,453,009 |
| 2024-02-26 | $13.88 | $14.09 | $13.83 | $13.94 | $13.94 | 1,978,038 |
| 2024-02-23 | $13.88 | $14.03 | $13.81 | $13.97 | $13.97 | 1,706,323 |
| 2024-02-22 | $13.78 | $13.89 | $13.70 | $13.88 | $13.88 | 1,962,596 |
| 2024-02-21 | $13.80 | $14.02 | $13.77 | $13.86 | $13.86 | 2,506,890 |
| 2024-02-20 | $13.67 | $13.86 | $13.62 | $13.80 | $13.80 | 1,916,706 |
| 2024-02-16 | $13.74 | $13.85 | $13.53 | $13.75 | $13.75 | 1,647,217 |
| 2024-02-15 | $13.88 | $14.00 | $13.77 | $13.84 | $13.84 | 2,730,711 |
| 2024-02-14 | $13.62 | $13.87 | $13.48 | $13.83 | $13.83 | 2,760,458 |
| 2024-02-13 | $13.26 | $13.66 | $13.26 | $13.52 | $13.52 | 3,153,120 |
| 2024-02-12 | $13.56 | $13.71 | $13.39 | $13.59 | $13.59 | 2,733,097 |
| 2024-02-09 | $13.40 | $13.90 | $13.27 | $13.86 | $13.56 | 3,513,113 |
| 2024-02-08 | $12.98 | $13.41 | $12.98 | $13.40 | $13.11 | 2,941,703 |
| 2024-02-07 | $13.02 | $13.08 | $12.88 | $12.95 | $12.67 | 2,691,298 |
| 2024-02-06 | $12.90 | $13.15 | $12.85 | $12.97 | $12.69 | 2,222,279 |
| 2024-02-05 | $12.97 | $13.02 | $12.83 | $12.91 | $12.63 | 1,681,599 |
| 2024-02-02 | $13.30 | $13.30 | $13.00 | $13.07 | $12.79 | 2,188,927 |
| 2024-02-01 | $13.33 | $13.45 | $13.22 | $13.44 | $13.15 | 1,803,843 |
| 2024-01-31 | $13.66 | $13.73 | $13.32 | $13.34 | $13.05 | 2,355,094 |
| 2024-01-30 | $13.51 | $13.75 | $13.40 | $13.58 | $13.29 | 2,882,262 |
| 2024-01-29 | $13.38 | $13.48 | $13.31 | $13.48 | $13.19 | 1,315,725 |
| 2024-01-26 | $13.34 | $13.45 | $13.16 | $13.39 | $13.39 | 1,927,185 |
| 2024-01-25 | $13.39 | $13.41 | $13.16 | $13.22 | $13.22 | 1,807,359 |
| 2024-01-24 | $13.86 | $13.86 | $13.15 | $13.21 | $13.21 | 2,207,860 |
| 2024-01-23 | $13.82 | $13.83 | $13.55 | $13.69 | $13.69 | 1,929,265 |
| 2024-01-22 | $13.56 | $13.83 | $13.56 | $13.72 | $13.72 | 1,655,210 |
| 2024-01-19 | $13.50 | $13.54 | $13.33 | $13.53 | $13.53 | 1,436,194 |
| 2024-01-18 | $13.61 | $13.63 | $13.34 | $13.44 | $13.44 | 2,022,965 |
| 2024-01-17 | $13.96 | $14.10 | $13.46 | $13.64 | $13.64 | 1,947,005 |
| 2024-01-16 | $14.20 | $14.31 | $14.05 | $14.08 | $14.08 | 1,961,968 |
| 2024-01-12 | $14.11 | $14.30 | $14.10 | $14.26 | $14.26 | 1,589,531 |
| 2024-01-11 | $13.86 | $14.05 | $13.78 | $13.93 | $13.93 | 1,916,692 |
| 2024-01-10 | $13.67 | $13.98 | $13.67 | $13.96 | $13.96 | 1,404,678 |
| 2024-01-09 | $13.65 | $13.75 | $13.63 | $13.71 | $13.71 | 1,503,075 |
| 2024-01-08 | $13.66 | $13.86 | $13.59 | $13.82 | $13.82 | 1,442,552 |
| 2024-01-05 | $13.89 | $14.02 | $13.61 | $13.64 | $13.64 | 2,434,172 |
| 2024-01-04 | $14.19 | $14.19 | $13.96 | $14.02 | $14.02 | 1,788,324 |
| 2024-01-03 | $14.20 | $14.27 | $14.10 | $14.13 | $14.13 | 1,947,056 |
| 2024-01-02 | $14.20 | $14.34 | $14.08 | $14.19 | $14.19 | 1,729,074 |
| 2023-12-29 | $14.48 | $14.52 | $14.26 | $14.27 | $14.27 | 1,464,962 |
| 2023-12-28 | $14.46 | $14.60 | $14.46 | $14.57 | $14.57 | 1,151,982 |
| 2023-12-27 | $14.50 | $14.58 | $14.40 | $14.52 | $14.52 | 938,995 |
| 2023-12-26 | $14.50 | $14.54 | $14.41 | $14.44 | $14.44 | 929,730 |
| 2023-12-22 | $14.47 | $14.60 | $14.40 | $14.48 | $14.48 | 1,571,909 |
| 2023-12-21 | $14.43 | $14.48 | $14.22 | $14.38 | $14.38 | 1,379,678 |
| 2023-12-20 | $14.34 | $14.61 | $14.25 | $14.31 | $14.31 | 2,414,900 |
| 2023-12-19 | $14.28 | $14.44 | $14.19 | $14.36 | $14.36 | 3,049,204 |
| 2023-12-18 | $14.40 | $14.42 | $14.19 | $14.25 | $14.25 | 2,839,791 |
| 2023-12-15 | $14.39 | $14.62 | $14.09 | $14.30 | $14.30 | 5,780,247 |
| 2023-12-14 | $14.56 | $14.68 | $14.26 | $14.36 | $14.36 | 2,901,626 |
| 2023-12-13 | $14.09 | $14.57 | $14.01 | $14.39 | $14.39 | 2,996,716 |
| 2023-12-12 | $14.12 | $14.23 | $14.01 | $14.14 | $14.14 | 1,238,126 |
| 2023-12-11 | $14.13 | $14.26 | $14.06 | $14.13 | $14.13 | 1,384,563 |
| 2023-12-08 | $14.19 | $14.26 | $14.06 | $14.14 | $14.14 | 1,252,849 |
| 2023-12-07 | $14.09 | $14.32 | $14.03 | $14.21 | $14.21 | 1,945,733 |
| 2023-12-06 | $14.48 | $14.52 | $14.07 | $14.08 | $14.08 | 1,918,439 |
| 2023-12-05 | $14.43 | $14.51 | $14.25 | $14.42 | $14.42 | 1,926,073 |
| 2023-12-04 | $14.60 | $14.60 | $14.26 | $14.44 | $14.44 | 2,894,960 |
| 2023-12-01 | $14.55 | $14.80 | $14.44 | $14.67 | $14.67 | 2,011,439 |
| 2023-11-30 | $14.41 | $14.64 | $14.36 | $14.60 | $14.60 | 2,488,551 |
| 2023-11-29 | $14.59 | $14.63 | $14.35 | $14.38 | $14.38 | 2,134,813 |
| 2023-11-28 | $14.47 | $14.60 | $14.31 | $14.52 | $14.52 | 1,945,356 |
| 2023-11-27 | $14.44 | $14.54 | $14.40 | $14.49 | $14.49 | 2,964,218 |
| 2023-11-24 | $14.42 | $14.58 | $14.38 | $14.51 | $14.51 | 786,523 |
| 2023-11-22 | $14.62 | $14.67 | $14.36 | $14.42 | $14.42 | 1,149,227 |
| 2023-11-21 | $14.50 | $14.62 | $14.35 | $14.47 | $14.47 | 1,950,864 |
| 2023-11-20 | $14.25 | $14.59 | $14.20 | $14.57 | $14.57 | 3,914,076 |
| 2023-11-17 | $14.32 | $14.39 | $14.18 | $14.30 | $14.30 | 2,064,780 |
| 2023-11-16 | $14.11 | $14.33 | $14.10 | $14.22 | $14.22 | 1,938,617 |
| 2023-11-15 | $14.51 | $14.82 | $14.40 | $14.47 | $14.17 | 3,305,532 |
| 2023-11-14 | $14.51 | $14.69 | $14.34 | $14.55 | $14.25 | 3,237,254 |
| 2023-11-13 | $14.04 | $14.29 | $13.98 | $14.18 | $13.89 | 2,343,464 |
| 2023-11-10 | $13.70 | $14.17 | $13.62 | $14.14 | $13.85 | 1,965,695 |
| 2023-11-09 | $13.98 | $13.98 | $13.60 | $13.64 | $13.36 | 1,746,436 |
| 2023-11-08 | $13.94 | $14.01 | $13.63 | $13.85 | $13.56 | 2,519,208 |
| 2023-11-07 | $13.66 | $14.15 | $13.40 | $13.96 | $13.67 | 3,815,633 |
| 2023-11-06 | $13.71 | $14.00 | $13.54 | $13.97 | $13.68 | 3,705,961 |
| 2023-11-03 | $14.36 | $14.40 | $13.71 | $13.86 | $13.86 | 3,809,630 |
| 2023-11-02 | $14.14 | $14.27 | $14.08 | $14.23 | $14.23 | 1,721,156 |
| 2023-11-01 | $13.64 | $13.96 | $13.57 | $13.92 | $13.92 | 1,868,267 |
| 2023-10-31 | $13.65 | $13.70 | $13.42 | $13.64 | $13.64 | 1,756,717 |
| 2023-10-30 | $13.54 | $13.66 | $13.22 | $13.55 | $13.55 | 2,802,362 |
| 2023-10-27 | $13.92 | $13.92 | $13.22 | $13.41 | $13.41 | 3,613,102 |
| 2023-10-26 | $14.24 | $14.36 | $13.87 | $13.89 | $13.89 | 3,269,422 |
| 2023-10-25 | $14.44 | $14.55 | $14.15 | $14.15 | $14.15 | 3,056,384 |
| 2023-10-24 | $14.14 | $14.62 | $14.12 | $14.52 | $14.52 | 2,943,134 |
| 2023-10-23 | $13.94 | $14.20 | $13.88 | $14.00 | $14.00 | 1,839,712 |
| 2023-10-20 | $14.11 | $14.12 | $13.89 | $14.04 | $14.04 | 2,823,193 |
| 2023-10-19 | $14.41 | $14.45 | $13.97 | $14.01 | $14.01 | 3,065,546 |
| 2023-10-18 | $14.56 | $14.67 | $14.44 | $14.46 | $14.46 | 1,657,761 |
| 2023-10-17 | $14.38 | $14.72 | $14.34 | $14.60 | $14.60 | 2,258,975 |
| 2023-10-16 | $14.48 | $14.63 | $14.33 | $14.56 | $14.56 | 2,198,747 |
| 2023-10-13 | $14.30 | $14.32 | $14.11 | $14.23 | $14.23 | 1,810,517 |
| 2023-10-12 | $14.40 | $14.40 | $14.17 | $14.22 | $14.22 | 1,490,955 |
| 2023-10-11 | $14.32 | $14.50 | $14.24 | $14.45 | $14.45 | 2,266,413 |
| 2023-10-10 | $14.22 | $14.48 | $14.17 | $14.22 | $14.22 | 3,334,786 |
| 2023-10-09 | $13.90 | $14.13 | $13.82 | $14.01 | $14.01 | 2,881,447 |
| 2023-10-06 | $13.79 | $13.99 | $13.67 | $13.91 | $13.91 | 2,913,806 |
| 2023-10-05 | $13.69 | $13.89 | $13.66 | $13.88 | $13.88 | 2,089,396 |
| 2023-10-04 | $13.49 | $13.72 | $13.38 | $13.69 | $13.69 | 2,552,504 |
| 2023-10-03 | $13.76 | $13.76 | $13.40 | $13.50 | $13.50 | 2,900,599 |
| 2023-10-02 | $13.90 | $14.03 | $13.52 | $13.64 | $13.64 | 2,577,145 |
| 2023-09-29 | $14.13 | $14.19 | $13.86 | $13.94 | $13.94 | 1,744,004 |
| 2023-09-28 | $13.73 | $14.07 | $13.72 | $14.00 | $14.00 | 1,776,186 |
| 2023-09-27 | $13.78 | $13.90 | $13.69 | $13.73 | $13.73 | 2,515,431 |
| 2023-09-26 | $14.00 | $14.08 | $13.74 | $13.75 | $13.75 | 3,364,055 |
| 2023-09-25 | $13.85 | $14.09 | $13.83 | $14.06 | $14.06 | 2,851,766 |
| 2023-09-22 | $13.92 | $14.32 | $13.86 | $13.94 | $13.94 | 3,345,213 |
| 2023-09-21 | $13.85 | $14.02 | $13.76 | $13.91 | $13.91 | 3,417,902 |
| 2023-09-20 | $13.64 | $14.13 | $13.62 | $13.90 | $13.90 | 3,477,895 |
| 2023-09-19 | $13.35 | $13.45 | $13.28 | $13.36 | $13.36 | 2,104,885 |
| 2023-09-18 | $13.38 | $13.46 | $13.31 | $13.32 | $13.32 | 1,974,237 |
| 2023-09-15 | $13.36 | $13.45 | $13.14 | $13.38 | $13.38 | 4,434,639 |
| 2023-09-14 | $13.26 | $13.54 | $13.26 | $13.39 | $13.39 | 2,974,658 |
| 2023-09-13 | $13.21 | $13.46 | $13.15 | $13.18 | $13.18 | 5,243,533 |
| 2023-09-12 | $13.19 | $13.39 | $13.18 | $13.20 | $13.20 | 2,523,883 |
| 2023-09-11 | $13.16 | $13.25 | $13.10 | $13.20 | $13.20 | 2,646,196 |
| 2023-09-08 | $12.79 | $13.14 | $12.72 | $13.11 | $13.11 | 5,142,901 |
| 2023-09-07 | $12.67 | $12.87 | $12.54 | $12.74 | $12.74 | 2,026,619 |
| 2023-09-06 | $12.65 | $12.74 | $12.41 | $12.63 | $12.63 | 3,746,713 |
| 2023-09-05 | $12.89 | $12.89 | $12.59 | $12.61 | $12.61 | 2,131,297 |
| 2023-09-01 | $12.63 | $13.00 | $12.63 | $12.93 | $12.93 | 3,296,790 |
| 2023-08-31 | $12.75 | $12.75 | $12.51 | $12.53 | $12.53 | 2,536,218 |
| 2023-08-30 | $12.33 | $12.78 | $12.31 | $12.74 | $12.74 | 3,452,663 |
| 2023-08-29 | $12.15 | $12.29 | $12.10 | $12.28 | $12.28 | 991,931 |
| 2023-08-28 | $12.12 | $12.28 | $12.10 | $12.15 | $12.15 | 1,027,268 |
| 2023-08-25 | $12.15 | $12.21 | $12.00 | $12.05 | $12.05 | 2,011,052 |
| 2023-08-24 | $12.16 | $12.37 | $12.11 | $12.13 | $12.13 | 1,320,355 |
| 2023-08-23 | $12.06 | $12.25 | $12.03 | $12.23 | $12.23 | 1,717,381 |
| 2023-08-22 | $12.05 | $12.08 | $11.91 | $12.00 | $12.00 | 1,265,240 |
| 2023-08-21 | $12.01 | $12.08 | $11.91 | $11.98 | $11.98 | 1,878,223 |
| 2023-08-18 | $11.73 | $12.02 | $11.73 | $11.99 | $11.99 | 2,738,860 |
| 2023-08-17 | $12.02 | $12.04 | $11.80 | $11.81 | $11.81 | 3,153,177 |
| 2023-08-16 | $12.18 | $12.25 | $11.98 | $12.00 | $12.00 | 1,518,129 |
| 2023-08-15 | $12.52 | $12.58 | $12.39 | $12.44 | $12.44 | 1,987,747 |
| 2023-08-14 | $12.65 | $12.73 | $12.58 | $12.61 | $12.61 | 1,979,719 |
| 2023-08-11 | $12.48 | $12.77 | $12.46 | $12.67 | $12.67 | 2,686,860 |
| 2023-08-10 | $12.67 | $12.76 | $12.43 | $12.43 | $12.43 | 1,423,963 |
| 2023-08-09 | $12.79 | $12.80 | $12.53 | $12.61 | $12.61 | 2,140,149 |
| 2023-08-08 | $12.92 | $13.26 | $12.64 | $12.88 | $12.88 | 2,565,012 |
| 2023-08-07 | $12.79 | $13.02 | $12.77 | $12.89 | $12.89 | 3,691,739 |
| 2023-08-04 | $12.77 | $12.89 | $12.68 | $12.78 | $12.78 | 2,831,681 |
| 2023-08-03 | $12.77 | $12.81 | $12.62 | $12.78 | $12.78 | 1,646,705 |
| 2023-08-02 | $12.86 | $12.90 | $12.73 | $12.86 | $12.86 | 1,229,290 |
| 2023-08-01 | $12.96 | $13.00 | $12.69 | $12.94 | $12.94 | 2,007,605 |
| 2023-07-31 | $12.94 | $13.14 | $12.94 | $12.99 | $12.99 | 1,780,094 |
| 2023-07-28 | $13.00 | $13.12 | $12.88 | $12.96 | $12.96 | 1,845,082 |
| 2023-07-27 | $13.10 | $13.20 | $12.90 | $12.95 | $12.95 | 1,830,472 |
| 2023-07-26 | $13.07 | $13.16 | $12.95 | $13.13 | $13.13 | 2,013,860 |
| 2023-07-25 | $13.19 | $13.27 | $13.02 | $13.08 | $13.08 | 1,603,233 |
| 2023-07-24 | $13.18 | $13.27 | $13.11 | $13.25 | $13.25 | 1,782,116 |
| 2023-07-21 | $13.13 | $13.20 | $12.99 | $13.13 | $13.13 | 2,837,127 |
| 2023-07-20 | $12.87 | $13.15 | $12.72 | $13.11 | $13.11 | 2,965,508 |
| 2023-07-19 | $12.70 | $12.96 | $12.68 | $12.85 | $12.85 | 2,359,138 |
| 2023-07-18 | $12.66 | $12.72 | $12.49 | $12.62 | $12.62 | 1,891,342 |
| 2023-07-17 | $12.62 | $12.73 | $12.57 | $12.59 | $12.59 | 1,685,831 |
| 2023-07-14 | $12.45 | $12.78 | $12.39 | $12.69 | $12.69 | 3,382,830 |
| 2023-07-13 | $12.43 | $12.54 | $12.38 | $12.50 | $12.50 | 2,008,568 |
| 2023-07-12 | $12.48 | $12.57 | $12.41 | $12.43 | $12.43 | 2,789,797 |
| 2023-07-11 | $12.00 | $12.35 | $11.93 | $12.34 | $12.34 | 2,573,877 |
| 2023-07-10 | $11.84 | $11.98 | $11.75 | $11.96 | $11.96 | 1,479,008 |
| 2023-07-07 | $11.78 | $11.92 | $11.78 | $11.85 | $11.85 | 1,216,943 |
| 2023-07-06 | $11.78 | $11.81 | $11.58 | $11.79 | $11.79 | 1,370,726 |
| 2023-07-05 | $11.80 | $12.15 | $11.75 | $11.90 | $11.90 | 1,255,433 |
| 2023-07-03 | $11.77 | $11.90 | $11.74 | $11.84 | $11.84 | 730,515 |
| 2023-06-30 | $11.97 | $11.97 | $11.62 | $11.77 | $11.77 | 2,278,597 |
| 2023-06-29 | $11.73 | $11.91 | $11.68 | $11.90 | $11.90 | 1,154,408 |
| 2023-06-28 | $11.84 | $11.84 | $11.60 | $11.75 | $11.75 | 1,728,716 |
| 2023-06-27 | $11.71 | $11.90 | $11.69 | $11.85 | $11.85 | 1,832,097 |
| 2023-06-26 | $11.43 | $11.72 | $11.41 | $11.70 | $11.70 | 2,846,038 |
| 2023-06-23 | $11.57 | $11.67 | $11.36 | $11.43 | $11.43 | 3,602,977 |
| 2023-06-22 | $11.75 | $11.75 | $11.60 | $11.70 | $11.70 | 1,847,889 |
| 2023-06-21 | $11.68 | $11.76 | $11.49 | $11.73 | $11.73 | 2,664,212 |
| 2023-06-20 | $11.90 | $11.90 | $11.67 | $11.72 | $11.72 | 2,115,206 |
| 2023-06-16 | $11.93 | $11.95 | $11.79 | $11.90 | $11.90 | 3,230,038 |
| 2023-06-15 | $11.87 | $11.90 | $11.77 | $11.90 | $11.90 | 2,955,108 |
| 2023-06-14 | $11.85 | $12.00 | $11.79 | $11.86 | $11.86 | 2,345,490 |
| 2023-06-13 | $11.74 | $11.88 | $11.69 | $11.83 | $11.83 | 2,189,435 |
| 2023-06-12 | $11.73 | $11.81 | $11.65 | $11.76 | $11.76 | 1,805,686 |
| 2023-06-09 | $11.72 | $11.76 | $11.66 | $11.72 | $11.72 | 2,532,118 |
| 2023-06-08 | $11.84 | $11.84 | $11.69 | $11.71 | $11.71 | 1,792,815 |
| 2023-06-07 | $11.76 | $11.87 | $11.63 | $11.87 | $11.87 | 2,827,222 |
| 2023-06-06 | $11.48 | $11.69 | $11.41 | $11.68 | $11.68 | 1,835,180 |
| 2023-06-05 | $11.32 | $11.50 | $11.28 | $11.48 | $11.48 | 2,615,996 |
| 2023-06-02 | $11.32 | $11.46 | $11.23 | $11.35 | $11.35 | 3,435,996 |
| 2023-06-01 | $11.34 | $11.41 | $11.11 | $11.15 | $11.15 | 3,543,312 |
| 2023-05-31 | $10.75 | $11.32 | $10.71 | $11.26 | $11.26 | 7,293,794 |
| 2023-05-30 | $10.51 | $10.77 | $10.49 | $10.68 | $10.68 | 2,569,566 |
| 2023-05-26 | $10.47 | $10.53 | $10.30 | $10.51 | $10.51 | 1,697,168 |
| 2023-05-25 | $10.71 | $10.76 | $10.45 | $10.48 | $10.48 | 1,783,126 |
| 2023-05-24 | $10.90 | $10.94 | $10.70 | $10.74 | $10.74 | 2,022,408 |
| 2023-05-23 | $10.90 | $11.19 | $10.89 | $10.96 | $10.96 | 3,052,526 |
| 2023-05-22 | $10.88 | $11.00 | $10.81 | $10.88 | $10.88 | 1,680,721 |
| 2023-05-19 | $11.23 | $11.23 | $10.81 | $10.88 | $10.88 | 1,745,400 |
| 2023-05-18 | $11.13 | $11.29 | $11.07 | $11.10 | $11.10 | 1,503,356 |
| 2023-05-17 | $11.10 | $11.25 | $11.01 | $11.22 | $11.22 | 1,913,294 |
| 2023-05-16 | $11.26 | $11.32 | $11.03 | $11.04 | $11.04 | 2,026,943 |
| 2023-05-15 | $11.28 | $11.36 | $11.23 | $11.25 | $11.25 | 2,224,093 |
| 2023-05-12 | $11.55 | $11.58 | $11.39 | $11.57 | $11.57 | 1,551,247 |
| 2023-05-11 | $11.41 | $11.55 | $11.30 | $11.53 | $11.53 | 1,306,338 |
| 2023-05-10 | $11.47 | $11.50 | $11.29 | $11.49 | $11.49 | 1,542,400 |
| 2023-05-09 | $11.31 | $11.41 | $11.12 | $11.33 | $11.33 | 1,589,930 |
| 2023-05-08 | $11.24 | $11.40 | $11.23 | $11.35 | $11.35 | 1,260,880 |
| 2023-05-05 | $11.26 | $11.37 | $11.15 | $11.29 | $11.29 | 1,584,374 |
| 2023-05-04 | $11.49 | $11.53 | $10.86 | $11.10 | $11.10 | 3,021,329 |
| 2023-05-03 | $11.22 | $11.68 | $11.20 | $11.34 | $11.34 | 3,638,372 |
| 2023-05-02 | $11.30 | $11.34 | $11.00 | $11.16 | $11.16 | 1,641,565 |
| 2023-05-01 | $11.38 | $11.47 | $11.28 | $11.36 | $11.36 | 1,321,612 |
| 2023-04-28 | $11.30 | $11.44 | $11.27 | $11.40 | $11.40 | 1,617,770 |
| 2023-04-27 | $10.94 | $11.35 | $10.93 | $11.30 | $11.30 | 1,554,382 |
| 2023-04-26 | $10.88 | $11.06 | $10.77 | $10.93 | $10.93 | 1,965,814 |
| 2023-04-25 | $10.96 | $11.04 | $10.86 | $10.89 | $10.89 | 1,125,355 |
| 2023-04-24 | $11.15 | $11.19 | $10.94 | $11.00 | $11.00 | 1,191,857 |
| 2023-04-21 | $11.22 | $11.25 | $10.93 | $11.18 | $11.18 | 1,532,230 |
| 2023-04-20 | $11.04 | $11.24 | $11.02 | $11.17 | $11.17 | 1,414,071 |
| 2023-04-19 | $11.20 | $11.31 | $11.08 | $11.29 | $11.29 | 3,034,747 |
| 2023-04-18 | $11.64 | $11.64 | $11.23 | $11.28 | $11.28 | 1,801,669 |
| 2023-04-17 | $11.69 | $11.88 | $11.57 | $11.66 | $11.66 | 1,659,318 |
| 2023-04-14 | $11.83 | $11.88 | $11.61 | $11.65 | $11.65 | 1,683,046 |
| 2023-04-13 | $11.74 | $11.89 | $11.64 | $11.76 | $11.76 | 2,925,427 |
| 2023-04-12 | $11.88 | $11.95 | $11.70 | $11.75 | $11.75 | 1,974,509 |
| 2023-04-11 | $11.58 | $11.96 | $11.54 | $11.82 | $11.82 | 2,764,439 |
| 2023-04-10 | $11.40 | $11.58 | $11.29 | $11.55 | $11.55 | 2,638,255 |
| 2023-04-06 | $11.43 | $11.44 | $11.25 | $11.41 | $11.41 | 1,487,132 |
| 2023-04-05 | $10.97 | $11.54 | $10.96 | $11.35 | $11.35 | 3,033,813 |
| 2023-04-04 | $11.22 | $11.24 | $10.89 | $11.01 | $11.01 | 1,825,776 |
| 2023-04-03 | $11.52 | $11.58 | $11.10 | $11.16 | $11.16 | 2,562,250 |
| 2023-03-31 | $11.39 | $11.51 | $11.24 | $11.50 | $11.50 | 2,712,986 |
| 2023-03-30 | $11.24 | $11.39 | $11.22 | $11.30 | $11.30 | 1,471,842 |
| 2023-03-29 | $10.88 | $11.18 | $10.85 | $11.14 | $11.14 | 1,963,093 |
| 2023-03-28 | $10.63 | $10.81 | $10.55 | $10.78 | $10.78 | 1,901,646 |
| 2023-03-27 | $10.53 | $10.82 | $10.53 | $10.70 | $10.70 | 1,876,666 |
| 2023-03-24 | $10.15 | $10.48 | $10.08 | $10.46 | $10.46 | 3,760,232 |
| 2023-03-23 | $10.37 | $10.51 | $10.12 | $10.15 | $10.15 | 2,157,662 |
| 2023-03-22 | $10.76 | $10.77 | $10.34 | $10.36 | $10.36 | 2,184,551 |
| 2023-03-21 | $10.92 | $11.00 | $10.71 | $10.82 | $10.82 | 2,115,766 |
| 2023-03-20 | $10.82 | $10.96 | $10.72 | $10.79 | $10.79 | 1,946,944 |
| 2023-03-17 | $10.92 | $11.00 | $10.64 | $10.69 | $10.69 | 4,488,525 |
| 2023-03-16 | $11.16 | $11.16 | $10.91 | $11.06 | $11.06 | 2,429,256 |
| 2023-03-15 | $11.31 | $11.43 | $11.08 | $11.35 | $11.35 | 2,063,471 |
| 2023-03-14 | $11.40 | $11.66 | $11.39 | $11.54 | $11.54 | 2,545,689 |
| 2023-03-13 | $11.09 | $11.32 | $11.04 | $11.22 | $11.22 | 2,171,625 |
| 2023-03-10 | $11.53 | $11.58 | $11.13 | $11.20 | $11.20 | 3,024,716 |
| 2023-03-09 | $11.80 | $11.90 | $11.54 | $11.57 | $11.57 | 1,852,601 |
| 2023-03-08 | $11.70 | $11.91 | $11.63 | $11.88 | $11.88 | 2,058,450 |
| 2023-03-07 | $11.95 | $11.96 | $11.62 | $11.66 | $11.66 | 2,359,465 |
| 2023-03-06 | $12.04 | $12.07 | $11.92 | $11.94 | $11.94 | 1,193,956 |
| 2023-03-03 | $12.16 | $12.18 | $11.97 | $12.02 | $12.02 | 1,388,274 |
| 2023-03-02 | $11.76 | $12.06 | $11.67 | $12.04 | $12.04 | 2,388,478 |
| 2023-03-01 | $11.85 | $11.93 | $11.70 | $11.80 | $11.80 | 2,603,283 |
| 2023-02-28 | $12.21 | $12.24 | $11.88 | $11.91 | $11.91 | 3,961,967 |
| 2023-02-27 | $12.25 | $12.34 | $12.04 | $12.15 | $12.15 | 1,503,907 |
| 2023-02-24 | $12.30 | $12.33 | $12.10 | $12.20 | $12.20 | 1,619,462 |
| 2023-02-23 | $12.55 | $12.62 | $12.17 | $12.39 | $12.39 | 2,844,687 |
| 2023-02-22 | $12.89 | $13.49 | $12.23 | $12.47 | $12.47 | 4,405,461 |
| 2023-02-21 | $12.90 | $12.99 | $12.55 | $12.70 | $12.70 | 2,985,157 |
| 2023-02-17 | $13.14 | $13.15 | $12.89 | $13.02 | $13.02 | 1,181,556 |
| 2023-02-16 | $12.86 | $13.12 | $12.83 | $13.05 | $13.05 | 1,748,705 |
| 2023-02-15 | $12.91 | $13.10 | $12.89 | $12.99 | $12.99 | 2,074,899 |
| 2023-02-14 | $13.18 | $13.23 | $12.99 | $13.09 | $13.09 | 1,089,038 |
| 2023-02-13 | $13.07 | $13.32 | $13.06 | $13.22 | $13.22 | 1,423,929 |
| 2023-02-10 | $12.79 | $13.19 | $12.63 | $13.13 | $13.13 | 4,028,151 |
| 2023-02-09 | $13.27 | $13.27 | $12.87 | $12.93 | $12.64 | 1,466,411 |
| 2023-02-08 | $13.25 | $13.29 | $13.06 | $13.12 | $12.83 | 1,971,552 |
| 2023-02-07 | $13.40 | $13.56 | $13.30 | $13.32 | $13.02 | 2,037,515 |
| 2023-02-06 | $13.52 | $13.57 | $13.30 | $13.50 | $13.20 | 1,632,826 |
| 2023-02-03 | $13.82 | $13.90 | $13.42 | $13.59 | $13.29 | 2,022,160 |
| 2023-02-02 | $13.58 | $13.95 | $13.58 | $13.86 | $13.55 | 1,723,068 |
| 2023-02-01 | $13.51 | $13.69 | $13.30 | $13.52 | $13.22 | 1,265,069 |
| 2023-01-31 | $13.37 | $13.54 | $13.28 | $13.50 | $13.20 | 2,226,191 |
| 2023-01-30 | $13.36 | $13.50 | $13.29 | $13.32 | $13.02 | 1,176,187 |
| 2023-01-27 | $13.30 | $13.52 | $13.18 | $13.46 | $13.16 | 1,013,593 |
| 2023-01-26 | $13.17 | $13.27 | $13.12 | $13.27 | $12.97 | 816,302 |
| 2023-01-25 | $13.25 | $13.25 | $13.05 | $13.15 | $12.86 | 1,024,548 |
| 2023-01-24 | $13.33 | $13.37 | $13.17 | $13.24 | $12.94 | 694,816 |
| 2023-01-23 | $13.21 | $13.36 | $13.15 | $13.31 | $13.01 | 830,495 |
| 2023-01-20 | $13.10 | $13.19 | $12.89 | $13.19 | $12.90 | 1,632,514 |
| 2023-01-19 | $13.06 | $13.08 | $12.88 | $13.03 | $12.74 | 1,421,946 |
| 2023-01-18 | $13.25 | $13.36 | $12.91 | $13.08 | $12.79 | 1,786,871 |
| 2023-01-17 | $13.18 | $13.35 | $13.17 | $13.24 | $12.94 | 1,007,866 |
| 2023-01-13 | $13.20 | $13.26 | $13.06 | $13.12 | $12.83 | 1,135,730 |
| 2023-01-12 | $13.20 | $13.29 | $13.01 | $13.27 | $12.97 | 1,211,814 |
| 2023-01-11 | $12.76 | $13.12 | $12.75 | $13.08 | $12.79 | 1,314,167 |
| 2023-01-10 | $12.81 | $12.85 | $12.56 | $12.66 | $12.38 | 2,069,084 |
| 2023-01-09 | $13.19 | $13.20 | $12.90 | $12.96 | $12.67 | 1,492,548 |
| 2023-01-06 | $13.09 | $13.28 | $13.07 | $13.26 | $12.96 | 1,170,116 |
| 2023-01-05 | $13.03 | $13.12 | $12.91 | $13.02 | $12.73 | 2,272,426 |
| 2023-01-04 | $12.71 | $13.18 | $12.70 | $13.10 | $12.81 | 2,022,360 |
| 2023-01-03 | $12.63 | $12.71 | $12.45 | $12.61 | $12.33 | 2,821,764 |
| 2022-12-30 | $12.12 | $12.49 | $12.11 | $12.43 | $12.15 | 1,358,592 |
| 2022-12-29 | $12.37 | $12.50 | $12.29 | $12.46 | $12.18 | 949,080 |
| 2022-12-28 | $12.71 | $12.72 | $12.26 | $12.28 | $12.01 | 1,195,393 |
| 2022-12-27 | $12.45 | $12.59 | $12.39 | $12.58 | $12.30 | 899,640 |
| 2022-12-23 | $12.35 | $12.48 | $12.27 | $12.47 | $12.19 | 997,683 |
| 2022-12-22 | $12.38 | $12.40 | $12.08 | $12.34 | $12.06 | 2,025,178 |
| 2022-12-21 | $12.47 | $12.61 | $12.40 | $12.41 | $12.13 | 1,548,775 |
| 2022-12-20 | $12.17 | $12.43 | $12.13 | $12.31 | $12.04 | 1,467,945 |
| 2022-12-19 | $12.26 | $12.34 | $12.04 | $12.22 | $11.95 | 1,379,960 |
| 2022-12-16 | $12.44 | $12.53 | $12.13 | $12.31 | $12.04 | 3,931,044 |
| 2022-12-15 | $12.77 | $12.85 | $12.55 | $12.67 | $12.39 | 1,935,941 |
| 2022-12-14 | $12.75 | $12.89 | $12.59 | $12.80 | $12.51 | 3,216,521 |
| 2022-12-13 | $12.80 | $12.99 | $12.53 | $12.76 | $12.47 | 4,704,570 |
| 2022-12-12 | $12.59 | $12.62 | $12.46 | $12.58 | $12.30 | 1,521,109 |
| 2022-12-09 | $12.78 | $12.81 | $12.60 | $12.60 | $12.32 | 1,139,084 |
| 2022-12-08 | $12.75 | $13.11 | $12.75 | $12.80 | $12.51 | 1,627,433 |
| 2022-12-07 | $12.86 | $12.99 | $12.66 | $12.74 | $12.46 | 1,489,782 |
| 2022-12-06 | $13.01 | $13.11 | $12.83 | $12.94 | $12.65 | 1,550,514 |
| 2022-12-05 | $13.10 | $13.18 | $12.88 | $13.01 | $12.72 | 2,305,941 |
| 2022-12-02 | $12.77 | $13.16 | $12.71 | $13.07 | $13.07 | 1,940,270 |
| 2022-12-01 | $13.00 | $13.07 | $12.73 | $12.82 | $12.82 | 2,282,506 |
| 2022-11-30 | $12.93 | $12.94 | $12.49 | $12.91 | $12.91 | 3,707,244 |
| 2022-11-29 | $12.37 | $12.90 | $12.33 | $12.90 | $12.90 | 1,738,683 |
| 2022-11-28 | $12.54 | $12.86 | $12.31 | $12.37 | $12.37 | 3,082,767 |
| 2022-11-25 | $12.55 | $12.79 | $12.53 | $12.64 | $12.64 | 1,045,323 |
| 2022-11-23 | $12.57 | $12.67 | $12.37 | $12.53 | $12.53 | 1,594,997 |
| 2022-11-22 | $12.35 | $12.63 | $12.27 | $12.56 | $12.56 | 1,947,662 |
| 2022-11-21 | $11.82 | $12.31 | $11.82 | $12.29 | $12.29 | 2,115,398 |
| 2022-11-18 | $12.15 | $12.18 | $11.82 | $11.84 | $11.84 | 2,767,058 |
| 2022-11-17 | $11.74 | $11.94 | $11.60 | $11.94 | $11.94 | 2,529,870 |
| 2022-11-16 | $12.09 | $12.13 | $11.80 | $11.83 | $11.83 | 2,994,319 |
| 2022-11-15 | $12.85 | $12.93 | $12.41 | $12.46 | $12.15 | 3,512,211 |
| 2022-11-14 | $12.91 | $13.05 | $12.62 | $12.64 | $12.33 | 3,603,436 |
| 2022-11-11 | $13.14 | $13.40 | $12.81 | $13.23 | $12.90 | 2,834,897 |
| 2022-11-10 | $12.53 | $13.12 | $12.52 | $13.06 | $12.74 | 3,598,852 |
| 2022-11-09 | $11.96 | $12.28 | $11.91 | $12.21 | $11.90 | 4,199,312 |
| 2022-11-08 | $13.46 | $13.51 | $11.67 | $11.91 | $11.62 | 8,193,862 |
| 2022-11-07 | $13.81 | $13.91 | $13.55 | $13.74 | $13.40 | 2,084,725 |
| 2022-11-04 | $13.50 | $14.00 | $13.47 | $13.71 | $13.71 | 1,468,100 |
| 2022-11-03 | $13.14 | $13.58 | $12.87 | $13.43 | $13.43 | 2,048,444 |
| 2022-11-02 | $13.50 | $13.71 | $13.27 | $13.29 | $13.29 | 1,864,899 |
| 2022-11-01 | $13.68 | $13.72 | $13.46 | $13.61 | $13.61 | 1,513,486 |
| 2022-10-31 | $13.63 | $13.77 | $13.60 | $13.66 | $13.66 | 1,676,615 |
| 2022-10-28 | $13.40 | $13.74 | $13.33 | $13.74 | $13.74 | 1,154,714 |
| 2022-10-27 | $13.32 | $13.61 | $13.32 | $13.41 | $13.41 | 897,586 |
| 2022-10-26 | $13.27 | $13.35 | $13.04 | $13.25 | $13.25 | 1,298,495 |
| 2022-10-25 | $13.11 | $13.26 | $13.04 | $13.15 | $13.15 | 2,163,839 |
| 2022-10-24 | $13.00 | $13.08 | $12.85 | $13.07 | $13.07 | 2,176,879 |
| 2022-10-21 | $12.73 | $12.87 | $12.54 | $12.87 | $12.87 | 1,267,897 |
| 2022-10-20 | $12.76 | $12.83 | $12.60 | $12.70 | $12.70 | 952,340 |
| 2022-10-19 | $12.63 | $12.86 | $12.50 | $12.63 | $12.63 | 1,596,585 |
| 2022-10-18 | $12.85 | $13.05 | $12.66 | $12.79 | $12.79 | 2,217,209 |
| 2022-10-17 | $12.76 | $13.04 | $12.71 | $12.73 | $12.73 | 2,444,115 |
| 2022-10-14 | $12.78 | $12.88 | $12.50 | $12.52 | $12.52 | 1,279,992 |
| 2022-10-13 | $12.38 | $12.79 | $12.16 | $12.69 | $12.69 | 1,374,690 |
| 2022-10-12 | $12.35 | $12.55 | $12.18 | $12.47 | $12.47 | 1,850,115 |
| 2022-10-11 | $12.30 | $12.48 | $12.12 | $12.37 | $12.37 | 2,141,086 |
| 2022-10-10 | $12.28 | $12.56 | $12.21 | $12.26 | $12.26 | 2,105,419 |
| 2022-10-07 | $12.89 | $12.98 | $12.37 | $12.53 | $12.53 | 2,144,033 |
| 2022-10-06 | $13.15 | $13.18 | $12.86 | $12.89 | $12.89 | 1,201,333 |
| 2022-10-05 | $13.34 | $13.34 | $12.88 | $13.16 | $13.16 | 1,091,792 |
| 2022-10-04 | $13.29 | $13.61 | $13.27 | $13.61 | $13.61 | 2,014,148 |
| 2022-10-03 | $13.18 | $13.33 | $12.92 | $13.08 | $13.08 | 1,645,636 |
| 2022-09-30 | $12.80 | $13.24 | $12.80 | $13.12 | $13.12 | 2,892,289 |
| 2022-09-29 | $13.05 | $13.08 | $12.41 | $12.76 | $12.76 | 2,264,485 |
| 2022-09-28 | $12.66 | $13.27 | $12.55 | $13.20 | $13.20 | 4,420,384 |
| 2022-09-27 | $12.85 | $12.93 | $12.48 | $12.51 | $12.51 | 2,703,668 |
| 2022-09-26 | $13.30 | $13.33 | $12.67 | $12.83 | $12.83 | 2,463,741 |
| 2022-09-23 | $13.42 | $13.49 | $13.16 | $13.37 | $13.37 | 2,890,327 |
| 2022-09-22 | $13.86 | $13.87 | $13.52 | $13.62 | $13.62 | 1,399,522 |
| 2022-09-21 | $14.15 | $14.32 | $13.88 | $13.88 | $13.88 | 1,325,292 |
| 2022-09-20 | $13.90 | $14.30 | $13.86 | $14.03 | $14.03 | 1,807,981 |
| 2022-09-19 | $13.84 | $14.13 | $13.79 | $14.11 | $14.11 | 1,531,473 |
| 2022-09-16 | $13.61 | $13.93 | $13.37 | $13.92 | $13.92 | 3,658,919 |
| 2022-09-15 | $13.80 | $14.03 | $13.56 | $13.59 | $13.59 | 2,851,740 |
| 2022-09-14 | $14.44 | $14.50 | $13.51 | $13.84 | $13.84 | 7,508,520 |
| 2022-09-13 | $15.01 | $15.01 | $14.40 | $14.49 | $14.49 | 2,823,662 |
| 2022-09-12 | $15.04 | $15.18 | $14.98 | $15.13 | $15.13 | 1,229,774 |
| 2022-09-09 | $14.75 | $14.97 | $14.64 | $14.91 | $14.91 | 1,711,696 |
| 2022-09-08 | $14.66 | $14.72 | $14.46 | $14.61 | $14.61 | 1,777,576 |
| 2022-09-07 | $14.41 | $14.73 | $14.41 | $14.70 | $14.70 | 1,613,361 |
| 2022-09-06 | $14.80 | $14.83 | $14.48 | $14.57 | $14.57 | 1,489,134 |
| 2022-09-02 | $14.93 | $15.14 | $14.73 | $14.76 | $14.76 | 1,464,188 |
| 2022-09-01 | $14.84 | $14.91 | $14.61 | $14.77 | $14.77 | 2,203,369 |
| 2022-08-31 | $15.12 | $15.28 | $14.95 | $14.97 | $14.97 | 2,535,112 |
| 2022-08-30 | $15.42 | $15.44 | $15.01 | $15.05 | $15.05 | 2,138,136 |
| 2022-08-29 | $15.38 | $15.45 | $15.21 | $15.35 | $15.35 | 926,255 |
| 2022-08-26 | $15.67 | $15.67 | $15.39 | $15.42 | $15.42 | 758,397 |
| 2022-08-25 | $15.55 | $15.68 | $15.52 | $15.65 | $15.65 | 943,735 |
| 2022-08-24 | $15.57 | $15.71 | $15.41 | $15.51 | $15.51 | 1,032,854 |
| 2022-08-23 | $15.72 | $15.79 | $15.54 | $15.58 | $15.58 | 1,288,790 |
| 2022-08-22 | $15.84 | $15.91 | $15.68 | $15.70 | $15.70 | 930,640 |
| 2022-08-19 | $15.91 | $16.04 | $15.90 | $16.01 | $16.01 | 1,130,376 |
| 2022-08-18 | $16.02 | $16.10 | $15.84 | $16.01 | $16.01 | 1,106,123 |
| 2022-08-17 | $15.72 | $16.07 | $15.71 | $16.02 | $16.02 | 1,027,313 |
| 2022-08-16 | $16.16 | $16.28 | $15.91 | $15.94 | $15.94 | 2,000,756 |
| 2022-08-15 | $16.46 | $16.60 | $16.30 | $16.47 | $16.17 | 1,696,865 |
| 2022-08-12 | $16.44 | $16.58 | $16.36 | $16.55 | $16.24 | 1,156,144 |
| 2022-08-11 | $16.17 | $16.40 | $16.17 | $16.30 | $16.00 | 1,860,314 |
| 2022-08-10 | $15.97 | $16.30 | $15.88 | $16.16 | $15.86 | 2,165,598 |
| 2022-08-09 | $15.89 | $15.91 | $15.69 | $15.89 | $15.60 | 1,588,546 |
| 2022-08-08 | $15.33 | $15.85 | $15.33 | $15.81 | $15.52 | 1,615,718 |
| 2022-08-05 | $15.24 | $15.38 | $14.91 | $15.18 | $14.90 | 1,590,878 |
| 2022-08-04 | $15.51 | $15.70 | $15.22 | $15.37 | $15.09 | 1,736,261 |
| 2022-08-03 | $15.47 | $15.65 | $15.40 | $15.48 | $15.19 | 1,693,748 |
| 2022-08-02 | $15.46 | $15.61 | $15.35 | $15.37 | $15.09 | 1,540,860 |
| 2022-08-01 | $15.50 | $15.76 | $15.40 | $15.57 | $15.28 | 2,002,389 |
| 2022-07-29 | $15.23 | $15.40 | $15.11 | $15.39 | $15.11 | 1,268,015 |
| 2022-07-28 | $15.17 | $15.31 | $15.07 | $15.29 | $15.01 | 1,472,119 |
| 2022-07-27 | $14.98 | $15.13 | $14.91 | $15.08 | $14.80 | 1,137,654 |
| 2022-07-26 | $15.16 | $15.30 | $15.00 | $15.00 | $14.72 | 2,980,842 |
| 2022-07-25 | $14.84 | $15.23 | $14.74 | $15.20 | $14.92 | 3,048,681 |
| 2022-07-22 | $14.75 | $14.83 | $14.57 | $14.74 | $14.47 | 1,115,056 |
| 2022-07-21 | $14.53 | $14.66 | $14.28 | $14.65 | $14.38 | 977,837 |
| 2022-07-20 | $14.62 | $14.75 | $14.52 | $14.63 | $14.36 | 1,322,235 |
| 2022-07-19 | $14.60 | $14.74 | $14.57 | $14.72 | $14.45 | 1,004,259 |
| 2022-07-18 | $14.60 | $14.66 | $14.38 | $14.46 | $14.19 | 2,077,078 |
| 2022-07-15 | $14.45 | $14.59 | $14.31 | $14.53 | $14.26 | 2,327,360 |
| 2022-07-14 | $13.91 | $14.30 | $13.71 | $14.22 | $13.96 | 837,139 |
| 2022-07-13 | $14.22 | $14.37 | $14.08 | $14.25 | $13.99 | 749,191 |
| 2022-07-12 | $14.16 | $14.46 | $14.13 | $14.38 | $14.11 | 2,099,035 |
| 2022-07-11 | $14.23 | $14.39 | $14.08 | $14.14 | $13.88 | 2,185,448 |
| 2022-07-08 | $14.08 | $14.48 | $14.06 | $14.32 | $14.06 | 1,487,055 |
| 2022-07-07 | $14.10 | $14.20 | $14.01 | $14.05 | $13.79 | 1,298,679 |
| 2022-07-06 | $14.07 | $14.26 | $13.94 | $14.00 | $13.74 | 2,794,901 |
| 2022-07-05 | $14.21 | $14.23 | $13.85 | $14.14 | $13.88 | 1,877,938 |
| 2022-07-01 | $13.85 | $14.30 | $13.84 | $14.29 | $14.03 | 2,229,039 |
| 2022-06-30 | $14.31 | $14.34 | $13.87 | $13.97 | $13.71 | 3,074,937 |
| 2022-06-29 | $14.57 | $14.67 | $14.38 | $14.64 | $14.37 | 1,599,412 |
| 2022-06-28 | $14.63 | $14.96 | $14.45 | $14.55 | $14.28 | 1,943,063 |
| 2022-06-27 | $14.60 | $14.80 | $14.41 | $14.54 | $14.27 | 2,254,843 |
| 2022-06-24 | $14.41 | $14.79 | $14.32 | $14.67 | $14.40 | 3,710,805 |
| 2022-06-23 | $13.95 | $14.36 | $13.91 | $14.30 | $14.04 | 2,789,672 |
| 2022-06-22 | $13.66 | $14.24 | $13.63 | $13.95 | $13.69 | 2,271,181 |
| 2022-06-21 | $14.07 | $14.24 | $13.80 | $13.83 | $13.57 | 2,913,153 |
| 2022-06-17 | $13.74 | $14.15 | $13.57 | $14.03 | $13.77 | 5,098,141 |
| 2022-06-16 | $13.45 | $13.66 | $13.26 | $13.55 | $13.30 | 3,843,420 |
| 2022-06-15 | $13.26 | $13.96 | $13.17 | $13.77 | $13.52 | 3,816,012 |
| 2022-06-14 | $13.44 | $13.61 | $12.94 | $13.14 | $12.90 | 4,308,109 |
| 2022-06-13 | $14.00 | $14.18 | $13.32 | $13.39 | $13.14 | 4,518,898 |
| 2022-06-10 | $13.90 | $14.27 | $13.82 | $14.26 | $14.00 | 3,509,770 |
| 2022-06-09 | $13.92 | $14.30 | $13.84 | $14.01 | $13.75 | 3,080,622 |
| 2022-06-08 | $14.12 | $14.17 | $13.82 | $13.93 | $13.67 | 1,749,890 |
| 2022-06-07 | $13.43 | $14.25 | $13.38 | $14.25 | $13.99 | 2,121,018 |
| 2022-06-06 | $13.61 | $13.72 | $13.45 | $13.49 | $13.24 | 1,667,245 |
| 2022-06-03 | $13.80 | $13.80 | $13.48 | $13.54 | $13.29 | 1,939,797 |
| 2022-06-02 | $13.90 | $13.93 | $13.60 | $13.82 | $13.56 | 1,579,325 |
| 2022-06-01 | $14.08 | $14.12 | $13.71 | $13.94 | $13.68 | 1,462,555 |
| 2022-05-31 | $13.89 | $14.07 | $13.76 | $14.04 | $13.78 | 2,195,761 |
| 2022-05-27 | $13.84 | $13.96 | $13.75 | $13.96 | $13.70 | 1,769,724 |
| 2022-05-26 | $13.96 | $14.09 | $13.82 | $13.88 | $13.62 | 1,919,387 |
| 2022-05-25 | $13.42 | $13.98 | $13.42 | $13.96 | $13.70 | 3,086,935 |
| 2022-05-24 | $13.06 | $13.41 | $12.76 | $13.37 | $13.12 | 2,483,236 |
| 2022-05-23 | $13.24 | $13.43 | $13.05 | $13.12 | $12.88 | 1,547,712 |
| 2022-05-20 | $13.42 | $13.42 | $12.84 | $13.13 | $12.89 | 2,384,328 |
| 2022-05-19 | $13.30 | $13.52 | $13.22 | $13.29 | $13.04 | 2,153,268 |
| 2022-05-18 | $13.32 | $13.62 | $13.26 | $13.36 | $13.11 | 2,173,560 |
| 2022-05-17 | $13.19 | $13.50 | $13.10 | $13.43 | $13.18 | 2,112,623 |
| 2022-05-16 | $12.60 | $13.20 | $12.60 | $13.09 | $12.85 | 2,521,778 |
| 2022-05-13 | $12.58 | $12.80 | $12.38 | $12.78 | $12.54 | 2,492,108 |
| 2022-05-12 | $12.66 | $12.89 | $12.52 | $12.86 | $12.33 | 2,528,255 |
| 2022-05-11 | $12.73 | $12.89 | $12.55 | $12.66 | $12.14 | 2,574,099 |
| 2022-05-10 | $13.07 | $13.18 | $12.47 | $12.61 | $12.09 | 2,560,701 |
| 2022-05-09 | $13.24 | $13.36 | $12.98 | $13.00 | $12.47 | 3,316,714 |
| 2022-05-06 | $13.45 | $13.58 | $13.05 | $13.21 | $12.67 | 2,818,623 |
| 2022-05-05 | $12.63 | $13.57 | $12.40 | $13.53 | $12.98 | 4,766,037 |
| 2022-05-04 | $12.30 | $12.49 | $12.08 | $12.47 | $11.96 | 2,399,194 |
| 2022-05-03 | $11.69 | $12.30 | $11.69 | $12.26 | $11.76 | 4,238,454 |
| 2022-05-02 | $11.85 | $11.86 | $11.44 | $11.64 | $11.16 | 2,470,915 |
| 2022-04-29 | $12.04 | $12.13 | $11.66 | $11.68 | $11.20 | 2,765,129 |
| 2022-04-28 | $11.94 | $12.16 | $11.75 | $12.10 | $11.60 | 1,926,771 |
| 2022-04-27 | $12.12 | $12.20 | $11.73 | $11.81 | $11.33 | 2,697,030 |
| 2022-04-26 | $12.31 | $12.40 | $12.08 | $12.11 | $11.61 | 2,326,777 |
| 2022-04-25 | $12.10 | $12.36 | $12.02 | $12.35 | $11.84 | 3,231,541 |
| 2022-04-22 | $12.36 | $12.44 | $12.12 | $12.14 | $11.64 | 2,567,920 |
| 2022-04-21 | $12.57 | $12.63 | $12.37 | $12.45 | $11.94 | 2,369,882 |
| 2022-04-20 | $12.50 | $12.72 | $12.44 | $12.52 | $12.01 | 1,948,525 |
| 2022-04-19 | $12.49 | $12.55 | $12.23 | $12.42 | $11.91 | 3,562,525 |
| 2022-04-18 | $12.79 | $12.92 | $12.36 | $12.38 | $11.87 | 2,873,245 |
| 2022-04-14 | $12.90 | $13.31 | $12.89 | $12.96 | $12.43 | 2,444,828 |
| 2022-04-13 | $12.99 | $13.13 | $12.82 | $12.86 | $12.33 | 2,447,656 |
| 2022-04-12 | $13.14 | $13.30 | $12.78 | $12.99 | $12.46 | 4,451,050 |
| 2022-04-11 | $13.68 | $13.83 | $13.53 | $13.60 | $13.04 | 2,048,761 |
| 2022-04-08 | $13.93 | $13.98 | $13.67 | $13.69 | $13.13 | 1,612,629 |
| 2022-04-07 | $13.88 | $13.93 | $13.52 | $13.86 | $13.29 | 2,398,559 |
| 2022-04-06 | $13.98 | $14.16 | $13.84 | $13.91 | $13.34 | 3,024,244 |
| 2022-04-05 | $14.69 | $14.85 | $13.99 | $14.04 | $13.46 | 3,815,809 |
| 2022-04-04 | $15.14 | $15.15 | $14.51 | $14.72 | $14.12 | 2,865,732 |
| 2022-04-01 | $14.89 | $15.12 | $14.82 | $15.10 | $14.48 | 2,612,888 |
| 2022-03-31 | $14.99 | $15.11 | $14.88 | $14.89 | $14.28 | 3,055,658 |
| 2022-03-30 | $15.04 | $15.06 | $14.82 | $14.96 | $14.35 | 2,257,000 |
| 2022-03-29 | $14.88 | $15.18 | $14.87 | $15.13 | $14.51 | 2,287,126 |
| 2022-03-28 | $14.58 | $14.77 | $14.45 | $14.75 | $14.15 | 1,828,702 |
| 2022-03-25 | $14.36 | $14.68 | $14.30 | $14.59 | $13.99 | 1,728,490 |
| 2022-03-24 | $14.13 | $14.31 | $14.08 | $14.29 | $13.70 | 1,505,052 |
| 2022-03-23 | $14.12 | $14.22 | $13.95 | $14.12 | $13.54 | 1,578,582 |
| 2022-03-22 | $14.25 | $14.46 | $14.09 | $14.16 | $13.58 | 2,559,046 |
| 2022-03-21 | $13.99 | $14.33 | $13.98 | $14.08 | $13.50 | 2,900,972 |
| 2022-03-18 | $13.99 | $14.08 | $13.76 | $13.95 | $13.38 | 6,184,467 |
| 2022-03-17 | $14.21 | $14.21 | $13.87 | $14.02 | $13.45 | 3,607,738 |
| 2022-03-16 | $13.96 | $14.01 | $13.62 | $14.00 | $13.43 | 4,817,374 |
| 2022-03-15 | $14.13 | $14.32 | $13.73 | $13.81 | $13.24 | 5,122,926 |
| 2022-03-14 | $13.99 | $14.39 | $13.89 | $14.00 | $13.43 | 3,085,886 |
| 2022-03-11 | $13.99 | $14.14 | $13.93 | $13.94 | $13.37 | 1,660,778 |
| 2022-03-10 | $13.70 | $13.90 | $13.51 | $13.87 | $13.30 | 1,314,870 |
| 2022-03-09 | $13.75 | $13.89 | $13.66 | $13.79 | $13.22 | 2,189,351 |
| 2022-03-08 | $13.17 | $13.66 | $13.01 | $13.54 | $12.99 | 1,927,142 |
| 2022-03-07 | $13.39 | $13.46 | $13.13 | $13.13 | $12.59 | 1,800,790 |
| 2022-03-04 | $13.27 | $13.48 | $13.21 | $13.44 | $12.89 | 2,386,648 |
| 2022-03-03 | $13.55 | $13.59 | $13.19 | $13.45 | $12.90 | 1,940,148 |
| 2022-03-02 | $13.08 | $13.51 | $13.08 | $13.45 | $12.90 | 2,493,591 |
| 2022-03-01 | $13.36 | $13.40 | $12.82 | $13.01 | $12.48 | 2,678,094 |
| 2022-02-28 | $13.28 | $13.52 | $13.15 | $13.43 | $12.88 | 3,565,199 |
| 2022-02-25 | $13.10 | $13.45 | $13.00 | $13.44 | $12.89 | 2,487,244 |
| 2022-02-24 | $12.74 | $13.09 | $12.68 | $13.01 | $12.48 | 3,282,656 |
| 2022-02-23 | $13.36 | $13.57 | $12.96 | $13.00 | $12.47 | 2,134,496 |
| 2022-02-22 | $13.63 | $13.64 | $13.12 | $13.21 | $12.67 | 2,095,780 |
| 2022-02-18 | $13.50 | $13.83 | $13.41 | $13.53 | $12.98 | 1,989,441 |
| 2022-02-17 | $13.62 | $13.83 | $13.51 | $13.54 | $12.99 | 1,999,411 |
| 2022-02-16 | $13.45 | $13.87 | $13.44 | $13.84 | $13.27 | 3,664,512 |
| 2022-02-15 | $12.88 | $13.37 | $12.88 | $13.33 | $12.78 | 2,993,906 |
| 2022-02-14 | $13.04 | $13.22 | $12.77 | $12.80 | $12.28 | 2,324,694 |
| 2022-02-11 | $12.86 | $13.14 | $12.83 | $13.01 | $12.48 | 2,482,839 |
| 2022-02-10 | $12.85 | $13.15 | $12.71 | $12.81 | $12.28 | 2,867,056 |
| 2022-02-09 | $13.12 | $13.30 | $13.02 | $13.20 | $12.37 | 2,560,069 |
| 2022-02-08 | $12.85 | $13.06 | $12.71 | $12.94 | $12.13 | 2,978,504 |
| 2022-02-07 | $12.82 | $12.92 | $12.72 | $12.84 | $12.03 | 2,451,822 |
| 2022-02-04 | $12.89 | $12.91 | $12.42 | $12.71 | $11.91 | 2,384,783 |
| 2022-02-03 | $13.25 | $13.27 | $12.80 | $12.95 | $12.14 | 2,742,093 |
| 2022-02-02 | $13.37 | $13.43 | $13.24 | $13.28 | $12.44 | 1,636,926 |
| 2022-02-01 | $13.51 | $13.59 | $13.22 | $13.32 | $12.48 | 1,852,908 |
| 2022-01-31 | $13.19 | $13.62 | $13.10 | $13.61 | $12.75 | 2,125,301 |
| 2022-01-28 | $13.28 | $13.35 | $12.74 | $13.34 | $12.50 | 3,947,957 |
| 2022-01-27 | $13.03 | $13.50 | $13.03 | $13.26 | $12.43 | 3,031,622 |
| 2022-01-26 | $13.24 | $13.61 | $12.95 | $13.06 | $12.24 | 2,269,948 |
| 2022-01-25 | $13.11 | $13.33 | $12.81 | $13.16 | $12.33 | 3,157,423 |
| 2022-01-24 | $13.12 | $13.31 | $12.59 | $13.23 | $12.40 | 3,343,361 |
| 2022-01-21 | $13.35 | $13.49 | $13.19 | $13.19 | $12.36 | 2,814,809 |
| 2022-01-20 | $13.80 | $13.96 | $13.46 | $13.47 | $12.62 | 2,042,627 |
| 2022-01-19 | $14.00 | $14.10 | $13.84 | $13.84 | $12.97 | 1,485,896 |
| 2022-01-18 | $14.27 | $14.32 | $13.97 | $13.99 | $13.11 | 2,224,812 |
| 2022-01-14 | $14.14 | $14.35 | $14.01 | $14.31 | $13.41 | 1,796,136 |
| 2022-01-13 | $14.04 | $14.30 | $14.03 | $14.18 | $13.29 | 1,020,976 |
| 2022-01-12 | $14.17 | $14.27 | $13.99 | $14.00 | $13.12 | 1,513,320 |
| 2022-01-11 | $14.27 | $14.37 | $14.03 | $14.23 | $13.33 | 1,282,430 |
| 2022-01-10 | $14.33 | $14.34 | $14.09 | $14.24 | $13.34 | 1,556,719 |
| 2022-01-07 | $14.35 | $14.49 | $14.11 | $14.31 | $13.41 | 1,960,377 |
| 2022-01-06 | $14.08 | $14.27 | $13.97 | $14.25 | $13.35 | 1,667,649 |
| 2022-01-05 | $14.30 | $14.50 | $13.94 | $13.98 | $13.10 | 2,336,368 |
| 2022-01-04 | $13.92 | $14.30 | $13.91 | $14.26 | $13.36 | 2,020,382 |
| 2022-01-03 | $13.61 | $13.84 | $13.48 | $13.83 | $12.96 | 1,967,626 |
| 2021-12-31 | $13.57 | $13.66 | $13.49 | $13.54 | $12.69 | 1,693,961 |
| 2021-12-30 | $13.55 | $13.79 | $13.53 | $13.62 | $12.76 | 1,066,118 |
| 2021-12-29 | $13.52 | $13.62 | $13.32 | $13.53 | $12.68 | 1,675,952 |
| 2021-12-28 | $13.33 | $13.60 | $13.32 | $13.49 | $12.64 | 1,743,434 |
| 2021-12-27 | $13.17 | $13.41 | $13.00 | $13.41 | $12.57 | 1,677,909 |
| 2021-12-23 | $13.16 | $13.23 | $13.04 | $13.18 | $12.35 | 2,041,771 |
| 2021-12-22 | $13.12 | $13.21 | $12.93 | $13.11 | $12.28 | 2,873,394 |
| 2021-12-21 | $12.62 | $13.19 | $12.62 | $13.12 | $12.29 | 3,008,656 |
| 2021-12-20 | $12.93 | $12.99 | $12.31 | $12.49 | $11.70 | 4,645,138 |
| 2021-12-17 | $13.14 | $13.39 | $12.94 | $13.25 | $12.42 | 5,813,631 |
| 2021-12-16 | $13.30 | $13.47 | $13.02 | $13.15 | $12.32 | 1,622,785 |
| 2021-12-15 | $13.20 | $13.25 | $12.95 | $13.20 | $12.37 | 2,356,255 |
| 2021-12-14 | $13.40 | $13.56 | $13.10 | $13.16 | $12.33 | 2,389,393 |
| 2021-12-13 | $13.32 | $13.46 | $13.25 | $13.39 | $12.55 | 1,887,938 |
| 2021-12-10 | $13.65 | $13.75 | $13.30 | $13.37 | $12.53 | 2,134,677 |
| 2021-12-09 | $13.63 | $13.74 | $13.54 | $13.62 | $12.76 | 1,517,497 |
| 2021-12-08 | $13.54 | $13.83 | $13.47 | $13.79 | $12.92 | 1,719,289 |
| 2021-12-07 | $13.57 | $13.80 | $13.51 | $13.58 | $12.73 | 1,498,703 |
| 2021-12-06 | $13.22 | $13.75 | $13.21 | $13.53 | $12.68 | 2,346,355 |
| 2021-12-03 | $13.17 | $13.23 | $12.95 | $13.06 | $12.24 | 2,133,066 |
| 2021-12-02 | $12.65 | $13.24 | $12.63 | $13.15 | $12.32 | 3,567,588 |
| 2021-12-01 | $13.12 | $13.42 | $12.52 | $12.53 | $11.74 | 2,328,329 |
| 2021-11-30 | $12.89 | $12.97 | $12.71 | $12.93 | $12.12 | 3,076,437 |
| 2021-11-29 | $13.26 | $13.33 | $12.93 | $13.03 | $12.21 | 3,189,018 |
| 2021-11-26 | $13.70 | $13.72 | $13.01 | $13.21 | $12.38 | 2,239,623 |
| 2021-11-24 | $14.04 | $14.14 | $13.90 | $13.97 | $13.09 | 2,176,851 |
| 2021-11-23 | $14.19 | $14.24 | $13.96 | $13.99 | $13.11 | 3,325,732 |
| 2021-11-22 | $14.20 | $14.38 | $14.07 | $14.21 | $13.32 | 1,821,427 |
| 2021-11-19 | $14.21 | $14.29 | $14.06 | $14.22 | $13.33 | 1,629,685 |
| 2021-11-18 | $14.27 | $14.40 | $14.11 | $14.31 | $13.41 | 1,745,669 |
| 2021-11-17 | $14.30 | $14.36 | $14.07 | $14.33 | $13.43 | 1,921,312 |
| 2021-11-16 | $14.55 | $14.56 | $14.31 | $14.35 | $13.45 | 2,022,268 |
| 2021-11-15 | $14.50 | $14.52 | $14.28 | $14.49 | $13.58 | 1,938,105 |
| 2021-11-12 | $14.69 | $14.82 | $14.53 | $14.75 | $13.54 | 2,785,141 |
| 2021-11-11 | $14.90 | $14.98 | $14.62 | $14.70 | $13.50 | 2,068,627 |
| 2021-11-10 | $14.59 | $15.07 | $14.53 | $14.90 | $13.68 | 3,227,240 |
| 2021-11-09 | $14.66 | $14.77 | $14.49 | $14.61 | $13.41 | 3,244,339 |
| 2021-11-08 | $14.95 | $14.99 | $14.58 | $14.69 | $13.49 | 2,808,364 |
| 2021-11-05 | $14.48 | $15.09 | $14.48 | $14.93 | $13.71 | 6,587,983 |
| 2021-11-04 | $14.85 | $14.92 | $14.26 | $14.39 | $13.21 | 2,403,163 |
| 2021-11-03 | $14.70 | $14.89 | $14.44 | $14.74 | $13.53 | 2,321,432 |
| 2021-11-02 | $15.00 | $15.03 | $14.50 | $14.70 | $13.50 | 2,896,442 |
| 2021-11-01 | $14.20 | $15.05 | $14.16 | $14.95 | $13.73 | 2,821,080 |
| 2021-10-29 | $14.83 | $14.86 | $14.06 | $14.15 | $12.99 | 4,392,771 |
| 2021-10-28 | $14.84 | $15.04 | $14.79 | $14.90 | $13.68 | 1,807,995 |
| 2021-10-27 | $14.78 | $14.97 | $14.63 | $14.91 | $13.69 | 2,743,489 |
| 2021-10-26 | $14.93 | $15.04 | $14.74 | $14.74 | $13.53 | 1,402,422 |
| 2021-10-25 | $15.00 | $15.01 | $14.72 | $14.83 | $13.61 | 2,074,967 |
| 2021-10-22 | $15.35 | $15.38 | $15.01 | $15.04 | $13.81 | 1,935,457 |
| 2021-10-21 | $15.40 | $15.54 | $15.17 | $15.34 | $14.08 | 1,799,161 |
| 2021-10-20 | $15.25 | $15.56 | $15.21 | $15.43 | $14.17 | 1,446,336 |
| 2021-10-19 | $15.52 | $15.52 | $15.15 | $15.23 | $13.98 | 2,812,468 |
| 2021-10-18 | $15.26 | $15.42 | $15.19 | $15.32 | $14.06 | 2,672,454 |
| 2021-10-15 | $15.22 | $15.45 | $15.14 | $15.21 | $13.96 | 2,606,207 |
| 2021-10-14 | $15.03 | $15.22 | $14.97 | $15.00 | $13.77 | 2,388,379 |
| 2021-10-13 | $14.60 | $15.14 | $14.60 | $14.93 | $13.71 | 3,779,714 |
| 2021-10-12 | $14.78 | $14.99 | $14.71 | $14.96 | $13.73 | 1,654,847 |
| 2021-10-11 | $14.64 | $14.85 | $14.55 | $14.80 | $13.59 | 1,427,893 |
| 2021-10-08 | $14.94 | $14.96 | $14.65 | $14.68 | $13.48 | 1,549,359 |
| 2021-10-07 | $14.62 | $14.83 | $14.57 | $14.60 | $13.40 | 2,100,347 |
| 2021-10-06 | $14.41 | $14.58 | $14.06 | $14.57 | $13.38 | 3,398,614 |
| 2021-10-05 | $14.83 | $14.85 | $14.44 | $14.56 | $13.37 | 2,807,375 |
| 2021-10-04 | $14.91 | $15.04 | $14.73 | $14.85 | $13.63 | 3,055,731 |
| 2021-10-01 | $14.91 | $15.11 | $14.79 | $14.94 | $13.72 | 3,922,470 |
| 2021-09-30 | $15.10 | $15.12 | $14.71 | $14.72 | $13.51 | 4,551,108 |
| 2021-09-29 | $14.80 | $14.99 | $14.73 | $14.92 | $13.70 | 1,571,749 |
| 2021-09-28 | $15.24 | $15.24 | $14.75 | $14.78 | $13.57 | 1,703,929 |
| 2021-09-27 | $15.44 | $15.63 | $15.21 | $15.24 | $13.99 | 1,605,248 |
| 2021-09-24 | $15.44 | $15.55 | $15.22 | $15.24 | $13.99 | 1,105,377 |
| 2021-09-23 | $15.51 | $15.70 | $15.44 | $15.53 | $14.26 | 1,032,434 |
| 2021-09-22 | $15.52 | $15.65 | $15.37 | $15.50 | $14.23 | 1,316,857 |
| 2021-09-21 | $15.71 | $15.81 | $15.44 | $15.46 | $14.19 | 1,377,663 |
| 2021-09-20 | $15.56 | $15.82 | $15.45 | $15.66 | $14.38 | 1,682,750 |
| 2021-09-17 | $15.96 | $15.96 | $15.68 | $15.79 | $14.50 | 2,828,675 |
| 2021-09-16 | $15.64 | $16.00 | $15.61 | $15.87 | $14.57 | 1,585,571 |
| 2021-09-15 | $15.75 | $15.91 | $15.58 | $15.65 | $14.37 | 1,998,278 |
| 2021-09-14 | $16.43 | $16.43 | $15.66 | $15.73 | $14.44 | 2,720,125 |
| 2021-09-13 | $16.45 | $16.50 | $16.28 | $16.35 | $15.01 | 1,375,366 |
| 2021-09-10 | $16.50 | $16.57 | $16.04 | $16.36 | $15.02 | 2,505,275 |
| 2021-09-09 | $16.61 | $16.91 | $16.44 | $16.55 | $15.19 | 3,601,247 |
| 2021-09-08 | $16.30 | $16.71 | $16.25 | $16.66 | $15.29 | 2,379,191 |
| 2021-09-07 | $16.35 | $16.38 | $16.15 | $16.36 | $15.02 | 2,410,538 |
| 2021-09-03 | $16.23 | $16.43 | $16.11 | $16.40 | $15.06 | 1,287,808 |
| 2021-09-02 | $16.31 | $16.31 | $16.12 | $16.23 | $14.90 | 1,287,935 |
| 2021-09-01 | $16.11 | $16.40 | $16.11 | $16.32 | $14.98 | 1,305,107 |
| 2021-08-31 | $15.94 | $16.11 | $15.84 | $16.00 | $14.69 | 2,691,209 |
| 2021-08-30 | $15.99 | $15.99 | $15.71 | $15.94 | $14.63 | 1,378,629 |
| 2021-08-27 | $15.74 | $16.11 | $15.72 | $15.96 | $14.65 | 1,497,571 |
| 2021-08-26 | $16.00 | $16.08 | $15.71 | $15.74 | $14.45 | 957,039 |
| 2021-08-25 | $16.01 | $16.30 | $15.87 | $16.07 | $14.75 | 1,501,079 |
| 2021-08-24 | $15.70 | $16.05 | $15.58 | $16.03 | $14.72 | 1,889,819 |
| 2021-08-23 | $15.53 | $15.66 | $15.39 | $15.64 | $14.36 | 1,709,987 |
| 2021-08-20 | $15.41 | $15.53 | $15.20 | $15.40 | $14.14 | 1,426,188 |
| 2021-08-19 | $15.75 | $15.85 | $15.25 | $15.53 | $14.26 | 1,953,730 |
| 2021-08-18 | $16.16 | $16.24 | $15.76 | $15.78 | $14.49 | 1,832,844 |
| 2021-08-17 | $16.21 | $16.33 | $16.07 | $16.21 | $14.88 | 1,108,958 |
| 2021-08-16 | $16.54 | $16.67 | $16.28 | $16.33 | $14.99 | 1,417,246 |
| 2021-08-13 | $16.92 | $17.00 | $16.75 | $16.97 | $15.30 | 1,255,603 |
| 2021-08-12 | $17.05 | $17.11 | $16.67 | $16.82 | $15.16 | 1,366,674 |
| 2021-08-11 | $16.86 | $16.99 | $16.62 | $16.97 | $15.30 | 1,143,771 |
| 2021-08-10 | $17.08 | $17.15 | $16.69 | $16.70 | $15.06 | 1,624,178 |
| 2021-08-09 | $17.31 | $17.40 | $17.07 | $17.13 | $15.44 | 1,138,800 |
| 2021-08-06 | $17.52 | $17.70 | $17.37 | $17.41 | $15.70 | 1,538,351 |
| 2021-08-05 | $17.53 | $17.74 | $17.07 | $17.30 | $15.60 | 3,295,871 |
| 2021-08-04 | $17.88 | $17.99 | $17.64 | $17.76 | $16.01 | 1,194,806 |
| 2021-08-03 | $18.60 | $18.66 | $17.87 | $17.97 | $16.20 | 2,995,442 |
| 2021-08-02 | $18.64 | $19.02 | $18.54 | $18.60 | $16.77 | 1,686,549 |
| 2021-07-30 | $18.67 | $18.98 | $18.56 | $18.59 | $16.76 | 1,684,225 |
| 2021-07-29 | $18.62 | $18.84 | $18.56 | $18.68 | $16.84 | 965,301 |
| 2021-07-28 | $18.44 | $18.63 | $18.24 | $18.50 | $16.68 | 1,287,656 |
| 2021-07-27 | $18.25 | $18.48 | $18.17 | $18.42 | $16.61 | 864,405 |
| 2021-07-26 | $18.44 | $18.61 | $18.23 | $18.33 | $16.52 | 767,956 |
| 2021-07-23 | $18.36 | $18.47 | $18.20 | $18.38 | $16.57 | 801,098 |
| 2021-07-22 | $18.59 | $18.59 | $18.12 | $18.22 | $16.43 | 981,997 |
| 2021-07-21 | $18.48 | $18.72 | $18.46 | $18.59 | $16.76 | 1,407,264 |
| 2021-07-20 | $17.88 | $18.52 | $17.77 | $18.35 | $16.54 | 1,349,493 |
| 2021-07-19 | $18.11 | $18.16 | $17.51 | $17.75 | $16.00 | 1,196,203 |
| 2021-07-16 | $18.25 | $18.48 | $18.20 | $18.32 | $16.52 | 873,362 |
| 2021-07-15 | $18.29 | $18.39 | $18.05 | $18.16 | $16.37 | 958,796 |
| 2021-07-14 | $18.24 | $18.42 | $18.18 | $18.34 | $16.53 | 1,091,148 |
| 2021-07-13 | $18.56 | $18.66 | $18.19 | $18.20 | $16.41 | 1,138,128 |
| 2021-07-12 | $18.47 | $18.70 | $18.43 | $18.66 | $16.82 | 850,330 |
| 2021-07-09 | $18.16 | $18.56 | $18.14 | $18.54 | $16.71 | 1,573,072 |
| 2021-07-08 | $18.05 | $18.18 | $17.83 | $18.02 | $16.25 | 1,625,854 |
| 2021-07-07 | $18.51 | $18.54 | $18.22 | $18.24 | $16.44 | 2,145,582 |
| 2021-07-06 | $18.28 | $18.63 | $18.00 | $18.52 | $16.70 | 1,501,618 |
| 2021-07-02 | $18.43 | $18.54 | $18.16 | $18.26 | $16.46 | 1,528,358 |
| 2021-07-01 | $18.29 | $18.66 | $18.15 | $18.40 | $16.59 | 1,928,511 |
| 2021-06-30 | $18.17 | $18.38 | $18.03 | $18.20 | $16.41 | 2,421,643 |
| 2021-06-29 | $18.27 | $18.36 | $18.17 | $18.19 | $16.40 | 916,397 |
| 2021-06-28 | $18.66 | $18.66 | $18.06 | $18.28 | $16.48 | 1,464,505 |
| 2021-06-25 | $18.21 | $18.72 | $18.21 | $18.62 | $16.79 | 4,250,166 |
| 2021-06-24 | $17.95 | $18.33 | $17.84 | $18.32 | $16.52 | 2,701,686 |
| 2021-06-23 | $17.98 | $18.19 | $17.89 | $17.99 | $16.22 | 2,363,971 |
| 2021-06-22 | $17.87 | $18.14 | $17.77 | $18.00 | $16.23 | 2,369,817 |
| 2021-06-21 | $17.61 | $17.94 | $17.37 | $17.81 | $16.06 | 2,488,452 |
| 2021-06-18 | $17.38 | $17.55 | $17.29 | $17.39 | $15.68 | 3,699,873 |
| 2021-06-17 | $17.85 | $17.87 | $17.41 | $17.63 | $15.89 | 2,296,045 |
| 2021-06-16 | $17.96 | $18.09 | $17.76 | $17.86 | $16.10 | 1,520,571 |
| 2021-06-15 | $18.20 | $18.27 | $17.85 | $17.98 | $16.21 | 2,306,665 |
| 2021-06-14 | $18.10 | $18.29 | $18.07 | $18.25 | $16.45 | 1,640,136 |
| 2021-06-11 | $17.86 | $18.06 | $17.75 | $18.05 | $16.27 | 1,495,731 |
| 2021-06-10 | $17.87 | $17.97 | $17.72 | $17.93 | $16.16 | 1,107,616 |
| 2021-06-09 | $17.70 | $17.94 | $17.58 | $17.81 | $16.06 | 1,198,621 |
| 2021-06-08 | $17.60 | $17.66 | $17.36 | $17.56 | $15.83 | 2,044,035 |
| 2021-06-07 | $17.62 | $17.85 | $17.50 | $17.55 | $15.82 | 2,517,487 |
| 2021-06-04 | $17.73 | $17.80 | $17.45 | $17.54 | $15.81 | 1,544,937 |
| 2021-06-03 | $18.05 | $18.07 | $17.59 | $17.72 | $15.97 | 2,171,602 |
| 2021-06-02 | $18.10 | $18.14 | $17.89 | $18.11 | $16.33 | 1,544,689 |
| 2021-06-01 | $17.52 | $18.05 | $17.49 | $18.03 | $16.25 | 2,946,656 |
| 2021-05-28 | $17.56 | $17.70 | $17.40 | $17.47 | $15.75 | 2,659,721 |
| 2021-05-27 | $17.74 | $17.77 | $17.54 | $17.54 | $15.81 | 1,566,528 |
| 2021-05-26 | $17.45 | $17.71 | $17.40 | $17.61 | $15.88 | 1,661,697 |
| 2021-05-25 | $17.61 | $17.65 | $17.39 | $17.47 | $15.75 | 2,773,109 |
| 2021-05-24 | $17.42 | $17.67 | $17.31 | $17.51 | $15.79 | 1,315,394 |
| 2021-05-21 | $17.66 | $17.71 | $17.17 | $17.29 | $15.59 | 2,445,504 |
| 2021-05-20 | $16.96 | $17.28 | $16.85 | $17.24 | $15.54 | 1,297,545 |
| 2021-05-19 | $16.97 | $17.01 | $16.67 | $17.00 | $15.33 | 1,094,137 |
| 2021-05-18 | $17.20 | $17.33 | $17.07 | $17.09 | $15.41 | 1,014,276 |
| 2021-05-17 | $17.04 | $17.23 | $16.96 | $17.16 | $15.47 | 1,598,086 |
| 2021-05-14 | $16.88 | $17.16 | $16.88 | $17.10 | $15.42 | 1,480,021 |
| 2021-05-13 | $17.02 | $17.25 | $16.92 | $17.13 | $15.18 | 1,994,643 |
| 2021-05-12 | $17.48 | $17.58 | $16.90 | $16.94 | $15.01 | 1,991,239 |
| 2021-05-11 | $17.55 | $17.88 | $17.33 | $17.62 | $15.61 | 2,448,432 |
| 2021-05-10 | $18.20 | $18.37 | $17.72 | $17.78 | $15.75 | 2,405,850 |
| 2021-05-07 | $17.27 | $17.75 | $17.27 | $17.73 | $15.71 | 1,438,707 |
| 2021-05-06 | $17.36 | $17.56 | $17.07 | $17.39 | $15.41 | 1,397,090 |
| 2021-05-05 | $17.71 | $17.76 | $17.06 | $17.21 | $15.24 | 1,942,756 |
| 2021-05-04 | $18.17 | $18.29 | $17.65 | $17.78 | $15.75 | 1,147,739 |
| 2021-05-03 | $18.28 | $18.38 | $18.03 | $18.10 | $16.03 | 1,761,313 |
| 2021-04-30 | $18.21 | $18.33 | $18.04 | $18.17 | $16.10 | 2,054,580 |
| 2021-04-29 | $18.43 | $18.59 | $18.10 | $18.25 | $16.17 | 927,731 |
| 2021-04-28 | $18.12 | $18.40 | $18.12 | $18.29 | $16.20 | 979,565 |
| 2021-04-27 | $18.27 | $18.37 | $18.08 | $18.11 | $16.04 | 1,053,242 |
| 2021-04-26 | $18.00 | $18.41 | $18.00 | $18.31 | $16.22 | 1,419,039 |
| 2021-04-23 | $17.91 | $17.95 | $17.74 | $17.88 | $15.84 | 1,157,583 |
| 2021-04-22 | $17.88 | $18.07 | $17.80 | $17.85 | $15.81 | 1,052,382 |
| 2021-04-21 | $17.56 | $18.02 | $17.54 | $17.92 | $15.88 | 1,223,801 |
| 2021-04-20 | $17.66 | $17.85 | $17.42 | $17.62 | $15.61 | 3,129,318 |
| 2021-04-19 | $17.89 | $17.92 | $17.66 | $17.76 | $15.73 | 1,095,173 |
| 2021-04-16 | $17.97 | $18.00 | $17.78 | $17.84 | $15.81 | 802,326 |
| 2021-04-15 | $17.74 | $17.90 | $17.57 | $17.88 | $15.84 | 1,349,982 |
| 2021-04-14 | $17.94 | $18.06 | $17.62 | $17.66 | $15.65 | 1,095,413 |
| 2021-04-13 | $17.91 | $18.03 | $17.70 | $17.96 | $15.91 | 1,036,853 |
| 2021-04-12 | $18.03 | $18.05 | $17.61 | $17.89 | $15.85 | 2,538,556 |
| 2021-04-09 | $18.46 | $18.50 | $17.91 | $17.94 | $15.89 | 1,550,798 |
| 2021-04-08 | $18.28 | $18.54 | $18.05 | $18.48 | $16.37 | 1,526,292 |
| 2021-04-07 | $18.35 | $18.46 | $18.15 | $18.32 | $16.23 | 1,241,627 |
| 2021-04-06 | $18.13 | $18.45 | $18.06 | $18.35 | $16.25 | 1,763,496 |
| 2021-04-05 | $18.25 | $18.25 | $17.85 | $18.06 | $16.00 | 1,414,373 |
| 2021-04-01 | $17.47 | $18.15 | $17.31 | $18.14 | $16.07 | 1,934,924 |
| 2021-03-31 | $17.60 | $17.73 | $17.28 | $17.36 | $15.38 | 2,223,162 |
| 2021-03-30 | $17.36 | $17.66 | $17.31 | $17.59 | $15.58 | 1,600,561 |
| 2021-03-29 | $17.66 | $17.83 | $17.24 | $17.31 | $15.34 | 1,326,611 |
| 2021-03-26 | $17.67 | $17.75 | $17.37 | $17.74 | $15.71 | 2,714,091 |
| 2021-03-25 | $17.69 | $17.69 | $17.09 | $17.52 | $15.52 | 1,925,069 |
| 2021-03-24 | $17.87 | $18.29 | $17.71 | $17.73 | $15.71 | 1,398,283 |
| 2021-03-23 | $17.83 | $17.99 | $17.61 | $17.69 | $15.67 | 2,355,875 |
| 2021-03-22 | $17.77 | $17.94 | $17.59 | $17.87 | $15.83 | 1,777,438 |
| 2021-03-19 | $18.14 | $18.46 | $17.74 | $17.75 | $15.73 | 4,827,387 |
| 2021-03-18 | $18.23 | $18.39 | $17.98 | $18.13 | $16.06 | 4,352,806 |
| 2021-03-17 | $17.76 | $18.39 | $17.73 | $18.36 | $16.27 | 3,029,800 |
| 2021-03-16 | $18.34 | $18.34 | $17.71 | $17.82 | $15.79 | 2,438,094 |
| 2021-03-15 | $18.18 | $18.54 | $18.03 | $18.27 | $16.19 | 3,500,727 |
| 2021-03-12 | $17.78 | $18.12 | $17.67 | $18.10 | $16.03 | 3,754,063 |
| 2021-03-11 | $17.83 | $17.95 | $17.59 | $17.70 | $15.68 | 2,489,418 |
| 2021-03-10 | $17.56 | $17.87 | $17.50 | $17.78 | $15.75 | 2,313,793 |
| 2021-03-09 | $18.05 | $18.11 | $17.50 | $17.51 | $15.51 | 2,838,242 |
| 2021-03-08 | $18.23 | $18.30 | $17.83 | $18.02 | $15.96 | 3,257,015 |
| 2021-03-05 | $17.71 | $18.23 | $17.52 | $18.11 | $16.04 | 2,392,906 |
| 2021-03-04 | $17.33 | $17.82 | $17.25 | $17.58 | $15.58 | 2,197,699 |
| 2021-03-03 | $17.28 | $17.62 | $17.18 | $17.41 | $15.42 | 2,414,898 |
| 2021-03-02 | $17.42 | $17.74 | $17.03 | $17.19 | $15.23 | 2,352,622 |
| 2021-03-01 | $17.59 | $17.91 | $17.51 | $17.56 | $15.56 | 1,958,266 |
| 2021-02-26 | $17.72 | $17.98 | $17.22 | $17.22 | $15.26 | 2,110,000 |
| 2021-02-25 | $18.81 | $18.85 | $17.53 | $17.63 | $15.62 | 2,641,189 |
| 2021-02-24 | $18.22 | $18.95 | $18.11 | $18.74 | $16.60 | 2,469,729 |
| 2021-02-23 | $17.83 | $18.65 | $17.83 | $18.18 | $16.11 | 1,838,563 |
| 2021-02-22 | $17.68 | $18.67 | $17.68 | $18.44 | $16.34 | 1,811,491 |
| 2021-02-19 | $17.55 | $17.92 | $17.42 | $17.87 | $15.83 | 1,411,822 |
| 2021-02-18 | $17.61 | $17.88 | $17.48 | $17.51 | $15.51 | 1,370,770 |
| 2021-02-17 | $17.61 | $17.74 | $17.40 | $17.66 | $15.65 | 841,438 |
| 2021-02-16 | $17.84 | $17.87 | $17.56 | $17.71 | $15.69 | 1,237,856 |
| 2021-02-12 | $17.96 | $18.07 | $17.77 | $17.85 | $15.81 | 818,316 |
| 2021-02-11 | $17.85 | $18.19 | $17.76 | $18.07 | $16.00 | 1,267,876 |
| 2021-02-10 | $18.03 | $18.46 | $17.99 | $18.08 | $15.76 | 2,022,431 |
| 2021-02-09 | $17.89 | $18.02 | $17.80 | $18.02 | $15.70 | 1,533,507 |
| 2021-02-08 | $17.97 | $17.97 | $17.65 | $17.86 | $15.56 | 805,223 |
| 2021-02-05 | $17.97 | $18.03 | $17.71 | $17.88 | $15.58 | 1,135,192 |
| 2021-02-04 | $17.38 | $17.95 | $17.20 | $17.83 | $15.54 | 1,613,258 |
| 2021-02-03 | $17.34 | $17.43 | $16.86 | $17.36 | $15.13 | 1,723,591 |
| 2021-02-02 | $17.63 | $17.63 | $17.21 | $17.43 | $15.19 | 1,402,282 |
| 2021-02-01 | $16.91 | $17.37 | $16.70 | $17.33 | $15.10 | 1,715,903 |
| 2021-01-29 | $17.11 | $17.18 | $16.61 | $16.79 | $14.63 | 1,577,188 |
| 2021-01-28 | $16.85 | $17.37 | $16.71 | $17.04 | $14.85 | 1,521,832 |
| 2021-01-27 | $16.85 | $17.03 | $16.59 | $16.74 | $14.59 | 1,440,481 |
| 2021-01-26 | $17.50 | $17.60 | $17.02 | $17.12 | $14.92 | 1,197,291 |
| 2021-01-25 | $17.08 | $17.47 | $16.90 | $17.38 | $15.15 | 1,523,582 |
| 2021-01-22 | $17.01 | $17.30 | $16.96 | $17.28 | $15.06 | 1,176,752 |
| 2021-01-21 | $17.45 | $17.45 | $17.08 | $17.20 | $14.99 | 749,028 |
| 2021-01-20 | $16.97 | $17.67 | $16.97 | $17.56 | $15.30 | 1,438,741 |
| 2021-01-19 | $17.63 | $17.63 | $16.88 | $17.10 | $14.90 | 1,356,675 |
| 2021-01-15 | $17.15 | $17.57 | $17.05 | $17.50 | $15.25 | 1,026,535 |
| 2021-01-14 | $17.37 | $17.55 | $17.11 | $17.36 | $15.13 | 1,086,064 |
| 2021-01-13 | $17.22 | $17.47 | $17.12 | $17.20 | $14.99 | 1,022,848 |
| 2021-01-12 | $16.99 | $17.11 | $16.80 | $17.09 | $14.89 | 602,539 |
| 2021-01-11 | $16.96 | $17.18 | $16.72 | $16.86 | $14.69 | 972,395 |
| 2021-01-08 | $17.28 | $17.28 | $16.88 | $17.17 | $14.96 | 957,138 |
| 2021-01-07 | $17.52 | $17.52 | $16.81 | $17.03 | $14.84 | 1,466,794 |
| 2021-01-06 | $17.21 | $17.81 | $17.11 | $17.57 | $15.31 | 2,114,970 |
| 2021-01-05 | $16.90 | $17.31 | $16.89 | $17.09 | $14.89 | 2,127,252 |
| 2021-01-04 | $17.47 | $17.56 | $16.81 | $16.84 | $14.68 | 2,174,239 |
| 2020-12-31 | $17.42 | $17.51 | $17.27 | $17.37 | $15.14 | 1,098,209 |
| 2020-12-30 | $17.54 | $17.87 | $17.49 | $17.57 | $15.31 | 1,039,423 |
| 2020-12-29 | $17.86 | $17.97 | $17.44 | $17.49 | $15.24 | 1,112,351 |
| 2020-12-28 | $17.83 | $17.93 | $17.55 | $17.78 | $15.50 | 2,358,608 |
| 2020-12-24 | $17.55 | $17.76 | $17.37 | $17.75 | $15.47 | 462,887 |
| 2020-12-23 | $17.62 | $17.80 | $17.34 | $17.47 | $15.22 | 1,474,272 |
| 2020-12-22 | $17.39 | $17.54 | $17.13 | $17.47 | $15.22 | 1,202,996 |
| 2020-12-21 | $17.15 | $17.43 | $17.01 | $17.28 | $15.06 | 1,020,687 |
| 2020-12-18 | $17.76 | $17.93 | $17.48 | $17.61 | $15.35 | 3,677,707 |
| 2020-12-17 | $17.86 | $17.98 | $17.50 | $17.82 | $15.53 | 1,672,218 |
| 2020-12-16 | $17.94 | $18.09 | $17.76 | $17.89 | $15.59 | 1,289,505 |
| 2020-12-15 | $17.59 | $17.88 | $17.37 | $17.87 | $15.57 | 1,608,066 |
| 2020-12-14 | $17.76 | $17.83 | $17.38 | $17.44 | $15.20 | 1,439,832 |
| 2020-12-11 | $17.27 | $17.56 | $17.27 | $17.50 | $15.25 | 1,111,890 |
| 2020-12-10 | $17.72 | $17.80 | $17.36 | $17.50 | $15.25 | 1,138,388 |
| 2020-12-09 | $18.20 | $18.20 | $17.62 | $17.75 | $15.47 | 1,837,862 |
| 2020-12-08 | $17.73 | $18.06 | $17.70 | $17.97 | $15.66 | 1,047,728 |
| 2020-12-07 | $18.08 | $18.19 | $17.89 | $17.91 | $15.61 | 1,037,078 |
| 2020-12-04 | $17.88 | $18.28 | $17.81 | $18.25 | $15.90 | 1,538,676 |
| 2020-12-03 | $17.57 | $17.86 | $17.24 | $17.76 | $15.48 | 1,528,728 |
| 2020-12-02 | $16.88 | $17.33 | $16.83 | $17.22 | $15.01 | 1,581,037 |
| 2020-12-01 | $16.77 | $17.13 | $16.57 | $17.05 | $14.86 | 2,451,089 |
| 2020-11-30 | $17.14 | $17.25 | $16.43 | $16.48 | $14.36 | 1,962,468 |
| 2020-11-27 | $17.52 | $17.52 | $16.86 | $17.11 | $14.91 | 776,940 |
| 2020-11-25 | $17.46 | $17.54 | $17.27 | $17.40 | $15.16 | 1,447,633 |
| 2020-11-24 | $16.92 | $17.56 | $16.77 | $17.55 | $15.29 | 1,369,033 |
| 2020-11-23 | $17.10 | $17.47 | $16.63 | $16.65 | $14.51 | 3,293,092 |
| 2020-11-20 | $16.62 | $16.93 | $16.58 | $16.88 | $14.71 | 1,969,045 |
| 2020-11-19 | $16.45 | $16.85 | $16.30 | $16.78 | $14.62 | 1,490,443 |
| 2020-11-18 | $16.99 | $17.17 | $16.49 | $16.50 | $14.38 | 1,656,055 |
| 2020-11-17 | $16.64 | $17.13 | $16.56 | $17.02 | $14.83 | 3,105,943 |
| 2020-11-16 | $16.97 | $17.41 | $16.74 | $17.05 | $14.86 | 2,686,703 |
| 2020-11-13 | $15.95 | $16.54 | $15.95 | $16.52 | $14.40 | 2,521,921 |
| 2020-11-12 | $16.18 | $16.39 | $15.75 | $16.02 | $13.71 | 3,248,912 |
| 2020-11-11 | $16.58 | $16.59 | $16.01 | $16.36 | $14.00 | 2,540,955 |
| 2020-11-10 | $16.32 | $16.56 | $15.98 | $16.54 | $14.16 | 3,548,815 |
| 2020-11-09 | $14.99 | $16.99 | $14.85 | $16.00 | $13.70 | 3,977,026 |
| 2020-11-06 | $14.39 | $14.49 | $13.56 | $13.73 | $11.75 | 1,330,098 |
| 2020-11-05 | $14.34 | $14.48 | $14.06 | $14.31 | $12.25 | 1,810,609 |
| 2020-11-04 | $14.22 | $14.45 | $13.95 | $14.30 | $12.24 | 1,399,891 |
| 2020-11-03 | $14.04 | $14.48 | $13.88 | $14.39 | $12.32 | 2,684,921 |
| 2020-11-02 | $13.29 | $13.86 | $13.12 | $13.86 | $11.86 | 2,569,711 |
| 2020-10-30 | $13.36 | $13.52 | $12.97 | $13.16 | $11.26 | 3,552,625 |
| 2020-10-29 | $13.11 | $13.51 | $12.86 | $13.41 | $11.48 | 1,528,837 |
| 2020-10-28 | $13.49 | $13.54 | $13.02 | $13.23 | $11.32 | 1,599,587 |
| 2020-10-27 | $13.93 | $14.32 | $13.69 | $13.74 | $11.76 | 1,854,221 |
| 2020-10-26 | $14.02 | $14.20 | $13.79 | $14.00 | $11.98 | 1,541,874 |
| 2020-10-23 | $14.25 | $14.49 | $13.97 | $14.16 | $12.12 | 1,931,149 |
| 2020-10-22 | $13.71 | $14.06 | $13.62 | $14.06 | $12.03 | 1,656,667 |
| 2020-10-21 | $13.75 | $13.77 | $13.44 | $13.74 | $11.76 | 1,171,691 |
| 2020-10-20 | $13.82 | $14.05 | $13.79 | $13.84 | $11.85 | 908,066 |
| 2020-10-19 | $14.54 | $14.62 | $13.67 | $13.70 | $11.73 | 6,702,391 |
| 2020-10-16 | $14.65 | $14.70 | $14.25 | $14.44 | $12.36 | 1,807,605 |
| 2020-10-15 | $14.13 | $14.75 | $14.05 | $14.71 | $12.59 | 1,177,812 |
| 2020-10-14 | $14.34 | $14.50 | $14.15 | $14.27 | $12.21 | 877,309 |
| 2020-10-13 | $14.59 | $14.63 | $14.11 | $14.34 | $12.27 | 995,185 |
| 2020-10-12 | $14.51 | $14.85 | $14.38 | $14.72 | $12.60 | 1,278,701 |
| 2020-10-09 | $15.06 | $15.17 | $14.50 | $14.54 | $12.45 | 819,584 |
| 2020-10-08 | $14.74 | $15.05 | $14.70 | $14.90 | $12.75 | 1,352,214 |
| 2020-10-07 | $14.76 | $14.99 | $14.59 | $14.62 | $12.51 | 1,098,155 |
| 2020-10-06 | $14.83 | $15.10 | $14.50 | $14.67 | $12.56 | 1,421,882 |
| 2020-10-05 | $14.97 | $15.08 | $14.39 | $14.69 | $12.57 | 1,073,646 |
| 2020-10-02 | $14.15 | $14.90 | $14.00 | $14.79 | $12.66 | 1,942,442 |
| 2020-10-01 | $13.87 | $14.50 | $13.79 | $14.41 | $12.33 | 1,886,219 |
| 2020-09-30 | $13.99 | $14.41 | $13.59 | $13.79 | $11.80 | 1,649,713 |
| 2020-09-29 | $14.21 | $14.21 | $13.57 | $13.92 | $11.91 | 967,116 |
| 2020-09-28 | $14.19 | $14.43 | $14.14 | $14.21 | $12.16 | 1,603,188 |
| 2020-09-25 | $13.68 | $13.90 | $13.52 | $13.87 | $11.87 | 1,375,859 |
| 2020-09-24 | $13.60 | $14.21 | $13.52 | $13.80 | $11.81 | 729,424 |
| 2020-09-23 | $14.51 | $14.53 | $13.55 | $13.57 | $11.61 | 1,529,399 |
| 2020-09-22 | $14.21 | $14.62 | $14.15 | $14.52 | $12.43 | 952,741 |
| 2020-09-21 | $14.74 | $14.79 | $14.13 | $14.19 | $12.15 | 1,916,840 |
| 2020-09-18 | $15.87 | $15.87 | $15.01 | $15.08 | $12.91 | 3,244,533 |
| 2020-09-17 | $15.63 | $15.89 | $15.43 | $15.71 | $13.45 | 1,376,530 |
| 2020-09-16 | $16.06 | $16.20 | $15.68 | $15.82 | $13.54 | 1,752,491 |
| 2020-09-15 | $15.98 | $16.22 | $15.80 | $16.01 | $13.70 | 1,579,150 |
| 2020-09-14 | $15.37 | $15.98 | $15.26 | $15.92 | $13.63 | 1,577,263 |
| 2020-09-11 | $15.40 | $15.40 | $15.10 | $15.21 | $13.02 | 1,380,789 |
| 2020-09-10 | $15.47 | $15.62 | $15.32 | $15.37 | $13.16 | 854,387 |
| 2020-09-09 | $15.27 | $15.58 | $15.05 | $15.47 | $13.24 | 959,216 |
| 2020-09-08 | $15.22 | $15.46 | $14.99 | $15.18 | $12.99 | 1,131,559 |
| 2020-09-04 | $15.79 | $15.85 | $15.20 | $15.34 | $13.13 | 1,275,829 |
| 2020-09-03 | $15.66 | $15.97 | $15.42 | $15.65 | $13.40 | 1,456,700 |
| 2020-09-02 | $15.01 | $15.72 | $14.70 | $15.65 | $13.40 | 1,820,842 |
| 2020-09-01 | $14.71 | $15.07 | $14.44 | $15.07 | $12.90 | 814,187 |
| 2020-08-31 | $15.05 | $15.05 | $14.74 | $14.83 | $12.69 | 1,053,660 |
| 2020-08-28 | $15.23 | $15.23 | $14.84 | $15.05 | $12.88 | 944,029 |
| 2020-08-27 | $14.70 | $15.15 | $14.70 | $15.13 | $12.95 | 942,255 |
| 2020-08-26 | $14.92 | $14.99 | $14.42 | $14.66 | $12.55 | 985,847 |
| 2020-08-25 | $15.07 | $15.07 | $14.75 | $14.95 | $12.80 | 775,458 |
| 2020-08-24 | $14.76 | $15.10 | $14.47 | $15.09 | $12.91 | 940,436 |
| 2020-08-21 | $14.45 | $14.64 | $14.29 | $14.63 | $12.52 | 688,895 |
| 2020-08-20 | $14.22 | $14.79 | $14.15 | $14.43 | $12.35 | 847,033 |
| 2020-08-19 | $14.66 | $14.73 | $14.16 | $14.32 | $12.26 | 1,472,102 |
| 2020-08-18 | $14.95 | $15.29 | $14.51 | $14.76 | $12.63 | 890,707 |
| 2020-08-17 | $14.80 | $15.05 | $14.73 | $14.99 | $12.83 | 829,888 |
| 2020-08-14 | $14.81 | $15.14 | $14.76 | $14.89 | $12.74 | 886,517 |
| 2020-08-13 | $15.56 | $15.87 | $15.09 | $15.21 | $12.76 | 981,215 |
| 2020-08-12 | $15.68 | $15.72 | $15.30 | $15.52 | $13.02 | 682,595 |
| 2020-08-11 | $15.90 | $15.99 | $15.32 | $15.51 | $13.01 | 1,551,805 |
| 2020-08-10 | $15.65 | $16.04 | $15.47 | $15.59 | $13.08 | 1,219,981 |
| 2020-08-07 | $15.07 | $15.50 | $15.04 | $15.50 | $13.01 | 1,099,903 |
| 2020-08-06 | $14.83 | $15.29 | $14.65 | $15.12 | $12.69 | 1,054,453 |
| 2020-08-05 | $14.77 | $14.79 | $14.37 | $14.65 | $12.29 | 1,063,250 |
| 2020-08-04 | $14.35 | $14.67 | $14.35 | $14.48 | $12.15 | 1,478,621 |
| 2020-08-03 | $14.76 | $14.76 | $14.15 | $14.39 | $12.07 | 1,177,247 |
| 2020-07-31 | $14.84 | $14.91 | $14.41 | $14.74 | $12.37 | 1,554,661 |
| 2020-07-30 | $14.66 | $15.10 | $14.57 | $14.91 | $12.51 | 1,017,330 |
| 2020-07-29 | $14.79 | $15.05 | $14.66 | $15.01 | $12.59 | 1,655,608 |
| 2020-07-28 | $14.02 | $14.70 | $14.00 | $14.58 | $12.23 | 804,817 |
| 2020-07-27 | $14.00 | $14.25 | $13.78 | $13.98 | $11.73 | 1,555,703 |
| 2020-07-24 | $14.54 | $14.72 | $14.00 | $14.04 | $11.78 | 968,415 |
| 2020-07-23 | $14.36 | $14.86 | $14.36 | $14.56 | $12.22 | 1,358,836 |
| 2020-07-22 | $13.75 | $14.68 | $13.71 | $14.48 | $12.15 | 1,727,351 |
| 2020-07-21 | $13.93 | $14.18 | $13.86 | $13.88 | $11.65 | 1,785,732 |
| 2020-07-20 | $14.11 | $14.20 | $13.67 | $13.70 | $11.49 | 1,039,878 |
| 2020-07-17 | $13.89 | $14.29 | $13.80 | $14.19 | $11.91 | 1,169,818 |
| 2020-07-16 | $13.88 | $14.00 | $13.70 | $13.87 | $11.64 | 1,092,070 |
| 2020-07-15 | $14.29 | $14.38 | $13.94 | $14.00 | $11.75 | 2,339,826 |
| 2020-07-14 | $13.98 | $14.06 | $13.68 | $13.85 | $11.62 | 1,725,593 |
| 2020-07-13 | $14.31 | $14.31 | $13.72 | $13.74 | $11.53 | 1,313,198 |
| 2020-07-10 | $13.72 | $14.24 | $13.72 | $14.15 | $11.87 | 941,200 |
| 2020-07-09 | $14.01 | $14.11 | $13.40 | $13.71 | $11.50 | 1,387,556 |
| 2020-07-08 | $14.05 | $14.37 | $13.94 | $14.08 | $11.81 | 1,179,351 |
| 2020-07-07 | $14.29 | $14.42 | $14.02 | $14.05 | $11.79 | 1,670,075 |
| 2020-07-06 | $14.73 | $14.82 | $14.34 | $14.58 | $12.23 | 1,928,629 |
| 2020-07-02 | $14.99 | $15.05 | $14.17 | $14.23 | $11.94 | 838,628 |
| 2020-07-01 | $14.40 | $14.93 | $14.31 | $14.56 | $12.22 | 1,557,396 |
| 2020-06-30 | $14.24 | $14.83 | $14.07 | $14.43 | $12.11 | 1,673,582 |
| 2020-06-29 | $14.20 | $14.57 | $13.83 | $14.36 | $12.05 | 1,659,428 |
| 2020-06-26 | $13.72 | $14.03 | $13.29 | $13.96 | $11.71 | 3,574,842 |
| 2020-06-25 | $13.21 | $13.83 | $13.02 | $13.81 | $11.59 | 1,574,325 |
| 2020-06-24 | $13.91 | $14.07 | $12.90 | $13.33 | $11.18 | 1,841,769 |
| 2020-06-23 | $14.79 | $14.86 | $14.05 | $14.15 | $11.87 | 1,860,124 |
| 2020-06-22 | $14.32 | $14.56 | $14.07 | $14.38 | $12.07 | 2,090,359 |
| 2020-06-19 | $15.12 | $15.40 | $14.23 | $14.46 | $12.13 | 4,576,297 |
| 2020-06-18 | $14.74 | $15.47 | $14.60 | $15.30 | $12.84 | 1,625,324 |
| 2020-06-17 | $15.58 | $15.63 | $14.87 | $14.90 | $12.50 | 1,720,054 |
| 2020-06-16 | $16.00 | $16.22 | $15.41 | $15.67 | $13.15 | 2,043,194 |
| 2020-06-15 | $14.04 | $15.33 | $13.91 | $15.24 | $12.79 | 1,748,522 |
| 2020-06-12 | $14.90 | $14.98 | $13.97 | $14.68 | $12.32 | 2,481,606 |
| 2020-06-11 | $14.23 | $14.87 | $13.87 | $14.17 | $11.89 | 3,464,843 |
| 2020-06-10 | $16.20 | $16.30 | $15.11 | $15.36 | $12.89 | 2,667,319 |
| 2020-06-09 | $16.77 | $16.96 | $16.24 | $16.30 | $13.68 | 1,890,815 |
| 2020-06-08 | $16.98 | $17.37 | $16.78 | $17.33 | $14.54 | 2,410,354 |
| 2020-06-05 | $16.38 | $16.86 | $16.21 | $16.60 | $13.93 | 2,789,500 |
| 2020-06-04 | $15.03 | $15.70 | $14.73 | $15.59 | $13.08 | 1,475,754 |
| 2020-06-03 | $14.49 | $15.49 | $14.48 | $15.14 | $12.70 | 1,929,828 |
| 2020-06-02 | $14.31 | $14.49 | $14.03 | $14.26 | $11.96 | 2,025,164 |
| 2020-06-01 | $13.43 | $14.23 | $13.41 | $14.15 | $11.87 | 1,736,615 |
| 2020-05-29 | $13.59 | $13.67 | $13.18 | $13.46 | $11.29 | 2,989,695 |
| 2020-05-28 | $14.08 | $14.19 | $13.51 | $13.70 | $11.49 | 1,641,863 |
| 2020-05-27 | $14.34 | $14.49 | $13.30 | $13.89 | $11.65 | 1,981,019 |
| 2020-05-26 | $13.84 | $14.11 | $13.69 | $13.94 | $11.70 | 1,791,819 |
| 2020-05-22 | $13.16 | $13.20 | $12.85 | $13.14 | $11.02 | 1,696,168 |
| 2020-05-21 | $12.83 | $13.39 | $12.83 | $13.09 | $10.98 | 2,683,257 |
| 2020-05-20 | $13.46 | $13.68 | $12.86 | $12.97 | $10.88 | 2,675,039 |
| 2020-05-19 | $13.38 | $13.66 | $12.86 | $13.21 | $11.08 | 2,082,252 |
| 2020-05-18 | $12.51 | $13.69 | $12.41 | $13.54 | $11.36 | 3,667,071 |
| 2020-05-15 | $11.40 | $11.84 | $11.07 | $11.70 | $9.82 | 4,518,318 |
| 2020-05-14 | $11.09 | $11.86 | $10.65 | $11.82 | $9.67 | 3,177,822 |
| 2020-05-13 | $10.96 | $11.65 | $10.77 | $11.40 | $9.33 | 2,313,713 |
| 2020-05-12 | $12.10 | $12.31 | $10.83 | $10.99 | $8.99 | 2,374,239 |
| 2020-05-11 | $12.31 | $12.44 | $12.02 | $12.04 | $9.85 | 1,638,425 |
| 2020-05-08 | $11.81 | $12.52 | $11.62 | $12.50 | $10.23 | 1,617,111 |
| 2020-05-07 | $11.85 | $12.43 | $11.39 | $11.54 | $9.44 | 2,526,559 |
| 2020-05-06 | $12.16 | $12.32 | $11.55 | $11.63 | $9.51 | 1,650,765 |
| 2020-05-05 | $12.55 | $12.83 | $12.16 | $12.24 | $10.01 | 1,925,115 |
| 2020-05-04 | $11.78 | $12.29 | $11.58 | $12.27 | $10.04 | 1,691,781 |
| 2020-05-01 | $12.29 | $12.45 | $11.60 | $12.19 | $9.97 | 2,257,757 |
| 2020-04-30 | $12.90 | $13.03 | $12.32 | $12.82 | $10.49 | 1,649,380 |
| 2020-04-29 | $13.00 | $13.48 | $12.73 | $13.24 | $10.83 | 1,598,233 |
| 2020-04-28 | $12.45 | $12.82 | $12.15 | $12.44 | $10.18 | 1,680,103 |
| 2020-04-27 | $11.85 | $12.34 | $11.64 | $12.03 | $9.84 | 1,753,365 |
| 2020-04-24 | $11.77 | $11.91 | $11.31 | $11.64 | $9.52 | 3,581,034 |
| 2020-04-23 | $12.10 | $12.28 | $11.72 | $11.75 | $9.61 | 1,852,528 |
| 2020-04-22 | $12.49 | $12.58 | $11.88 | $11.98 | $9.80 | 2,163,326 |
| 2020-04-21 | $11.81 | $12.41 | $11.40 | $12.07 | $9.87 | 2,652,695 |
| 2020-04-20 | $12.71 | $13.19 | $12.28 | $12.31 | $10.07 | 2,380,048 |
| 2020-04-17 | $13.33 | $13.52 | $13.01 | $13.16 | $10.77 | 2,644,318 |
| 2020-04-16 | $12.71 | $12.87 | $12.41 | $12.65 | $10.35 | 1,994,944 |
| 2020-04-15 | $12.70 | $13.02 | $12.36 | $12.73 | $10.41 | 2,749,464 |
| 2020-04-14 | $13.02 | $13.67 | $13.01 | $13.37 | $10.94 | 2,695,163 |
| 2020-04-13 | $13.07 | $13.19 | $11.83 | $12.80 | $10.47 | 2,434,804 |
| 2020-04-09 | $13.00 | $13.79 | $12.61 | $13.22 | $10.81 | 3,283,239 |
| 2020-04-08 | $11.53 | $12.52 | $11.21 | $12.44 | $10.18 | 2,874,604 |
| 2020-04-07 | $10.79 | $11.79 | $10.79 | $11.10 | $9.08 | 3,534,259 |
| 2020-04-06 | $9.60 | $10.60 | $9.59 | $10.11 | $8.27 | 2,931,877 |
| 2020-04-03 | $8.89 | $9.12 | $8.58 | $8.95 | $7.32 | 2,680,011 |
| 2020-04-02 | $9.49 | $9.87 | $8.60 | $8.89 | $7.27 | 2,369,994 |
| 2020-04-01 | $10.31 | $10.34 | $9.43 | $9.62 | $7.87 | 2,046,313 |
| 2020-03-31 | $11.20 | $11.28 | $10.58 | $10.92 | $8.93 | 3,423,729 |
| 2020-03-30 | $11.22 | $11.35 | $10.25 | $11.21 | $9.17 | 4,206,083 |
| 2020-03-27 | $10.54 | $11.52 | $10.19 | $11.20 | $9.16 | 3,182,033 |
| 2020-03-26 | $11.15 | $12.15 | $10.68 | $11.20 | $9.16 | 5,137,205 |
| 2020-03-25 | $10.38 | $11.49 | $10.13 | $10.98 | $8.98 | 4,770,531 |
| 2020-03-24 | $10.01 | $10.35 | $9.48 | $10.22 | $8.36 | 4,000,524 |
| 2020-03-23 | $8.92 | $9.49 | $8.38 | $9.37 | $7.67 | 3,135,948 |
| 2020-03-20 | $9.01 | $10.10 | $8.85 | $9.07 | $7.42 | 7,744,546 |
| 2020-03-19 | $6.02 | $8.22 | $5.73 | $8.01 | $6.55 | 5,783,349 |
| 2020-03-18 | $6.95 | $7.27 | $5.55 | $5.92 | $4.84 | 4,556,155 |
| 2020-03-17 | $7.76 | $8.43 | $7.07 | $7.41 | $6.06 | 4,941,681 |
| 2020-03-16 | $9.23 | $9.49 | $7.43 | $7.45 | $6.09 | 5,375,525 |
| 2020-03-13 | $10.56 | $10.57 | $9.02 | $10.47 | $8.57 | 6,011,011 |
| 2020-03-12 | $12.12 | $12.26 | $9.47 | $9.64 | $7.89 | 5,851,262 |
| 2020-03-11 | $15.00 | $15.16 | $13.21 | $13.34 | $10.91 | 8,016,939 |
| 2020-03-10 | $16.54 | $16.67 | $14.79 | $15.59 | $12.75 | 4,817,361 |
| 2020-03-09 | $17.75 | $18.09 | $16.00 | $16.05 | $13.13 | 4,718,258 |
| 2020-03-06 | $19.53 | $19.83 | $18.22 | $18.75 | $15.34 | 4,953,484 |
| 2020-03-05 | $20.16 | $20.33 | $19.79 | $20.11 | $16.45 | 2,882,454 |
| 2020-03-04 | $19.91 | $20.83 | $19.91 | $20.46 | $16.74 | 3,537,144 |
| 2020-03-03 | $19.50 | $20.35 | $19.34 | $19.60 | $16.03 | 3,316,055 |
| 2020-03-02 | $19.72 | $19.86 | $19.08 | $19.48 | $15.94 | 3,538,158 |
| 2020-02-28 | $19.77 | $19.87 | $18.69 | $19.55 | $15.99 | 3,977,411 |
| 2020-02-27 | $21.04 | $21.18 | $20.16 | $20.16 | $16.49 | 1,932,003 |
| 2020-02-26 | $21.44 | $21.73 | $21.13 | $21.29 | $17.42 | 2,195,049 |
| 2020-02-25 | $22.37 | $22.39 | $21.20 | $21.22 | $17.36 | 2,007,527 |
| 2020-02-24 | $21.95 | $22.47 | $21.64 | $22.35 | $18.28 | 2,076,855 |
| 2020-02-21 | $22.11 | $22.14 | $21.92 | $21.99 | $17.99 | 4,968,948 |
| 2020-02-20 | $21.98 | $22.15 | $21.70 | $22.12 | $18.10 | 2,426,055 |
| 2020-02-19 | $22.11 | $22.11 | $21.73 | $21.87 | $17.89 | 1,451,450 |
| 2020-02-18 | $22.24 | $22.26 | $21.72 | $22.14 | $18.11 | 2,661,369 |
| 2020-02-14 | $21.55 | $22.33 | $21.49 | $22.29 | $18.23 | 6,155,368 |
| 2020-02-13 | $21.22 | $21.70 | $21.19 | $21.44 | $17.54 | 2,791,952 |
| 2020-02-12 | $22.08 | $22.08 | $21.54 | $21.60 | $17.31 | 1,610,797 |
| 2020-02-11 | $22.06 | $22.26 | $21.82 | $21.93 | $17.57 | 1,510,017 |
| 2020-02-10 | $21.54 | $22.02 | $21.52 | $21.99 | $17.62 | 981,303 |
| 2020-02-07 | $21.75 | $21.93 | $21.48 | $21.49 | $17.22 | 1,377,109 |
| 2020-02-06 | $21.52 | $21.76 | $21.38 | $21.69 | $17.38 | 1,984,865 |
| 2020-02-05 | $21.42 | $21.63 | $21.15 | $21.37 | $17.12 | 2,487,205 |
| 2020-02-04 | $21.66 | $21.83 | $21.33 | $21.39 | $17.14 | 1,265,827 |
| 2020-02-03 | $21.61 | $21.91 | $21.49 | $21.57 | $17.28 | 1,898,438 |
| 2020-01-31 | $21.93 | $22.01 | $21.45 | $21.50 | $17.23 | 1,672,794 |
| 2020-01-30 | $22.19 | $22.26 | $21.93 | $21.94 | $17.58 | 1,195,111 |
| 2020-01-29 | $22.45 | $22.55 | $22.19 | $22.31 | $17.88 | 2,276,028 |
| 2020-01-28 | $22.16 | $22.51 | $22.13 | $22.44 | $17.98 | 2,503,864 |
| 2020-01-27 | $22.05 | $22.24 | $21.91 | $22.13 | $17.73 | 2,228,040 |
| 2020-01-24 | $22.16 | $22.29 | $22.07 | $22.19 | $17.78 | 1,770,063 |
| 2020-01-23 | $21.99 | $22.18 | $21.86 | $22.14 | $17.74 | 1,734,935 |
| 2020-01-22 | $22.27 | $22.43 | $21.98 | $22.00 | $17.63 | 1,835,788 |
| 2020-01-21 | $22.06 | $22.34 | $21.93 | $22.23 | $17.81 | 1,418,564 |
| 2020-01-17 | $22.49 | $22.49 | $22.02 | $22.03 | $17.65 | 1,638,174 |
| 2020-01-16 | $22.12 | $22.48 | $22.02 | $22.33 | $17.89 | 1,533,148 |
| 2020-01-15 | $21.76 | $22.34 | $21.75 | $22.05 | $17.67 | 1,859,678 |
| 2020-01-14 | $21.73 | $21.80 | $21.49 | $21.79 | $17.46 | 1,430,293 |
| 2020-01-13 | $21.34 | $21.87 | $21.26 | $21.81 | $17.48 | 1,947,036 |
| 2020-01-10 | $21.22 | $21.45 | $21.17 | $21.34 | $17.10 | 1,150,890 |
| 2020-01-09 | $21.14 | $21.34 | $20.96 | $21.23 | $17.01 | 1,001,353 |
| 2020-01-08 | $21.13 | $21.33 | $21.02 | $21.24 | $17.02 | 1,295,749 |
| 2020-01-07 | $21.24 | $21.28 | $20.99 | $21.24 | $17.02 | 1,325,182 |
| 2020-01-06 | $21.07 | $21.42 | $21.00 | $21.33 | $17.09 | 1,317,344 |
| 2020-01-03 | $20.87 | $21.23 | $20.81 | $21.11 | $16.91 | 1,048,564 |
| 2020-01-02 | $21.44 | $21.48 | $20.58 | $20.97 | $16.80 | 2,248,921 |
| 2019-12-31 | $21.06 | $21.40 | $21.01 | $21.34 | $17.10 | 2,093,741 |
| 2019-12-30 | $20.86 | $21.07 | $20.82 | $21.07 | $16.88 | 1,132,424 |
| 2019-12-27 | $20.91 | $20.99 | $20.79 | $20.94 | $16.78 | 755,376 |
| 2019-12-26 | $21.00 | $21.09 | $20.73 | $20.83 | $16.69 | 723,600 |
| 2019-12-24 | $21.01 | $21.13 | $20.89 | $20.99 | $16.82 | 802,654 |
| 2019-12-23 | $21.43 | $21.52 | $20.98 | $21.02 | $16.84 | 985,257 |
| 2019-12-20 | $21.28 | $21.65 | $21.28 | $21.37 | $17.12 | 7,048,619 |
| 2019-12-19 | $21.09 | $21.32 | $21.06 | $21.28 | $17.05 | 1,708,359 |
| 2019-12-18 | $21.01 | $21.19 | $20.87 | $21.01 | $16.83 | 1,955,066 |
| 2019-12-17 | $21.09 | $21.14 | $20.68 | $20.74 | $16.62 | 2,128,416 |
| 2019-12-16 | $20.58 | $21.09 | $20.46 | $21.04 | $16.86 | 2,516,815 |
| 2019-12-13 | $20.81 | $20.96 | $20.50 | $20.56 | $16.47 | 2,168,477 |
| 2019-12-12 | $21.48 | $21.55 | $20.80 | $20.84 | $16.70 | 2,630,840 |
| 2019-12-11 | $21.88 | $21.96 | $21.26 | $21.43 | $17.17 | 2,104,198 |
| 2019-12-10 | $22.28 | $22.28 | $21.87 | $21.89 | $17.54 | 1,825,594 |
| 2019-12-09 | $22.15 | $22.32 | $22.06 | $22.17 | $17.76 | 1,749,855 |
| 2019-12-06 | $22.22 | $22.38 | $22.04 | $22.07 | $17.68 | 1,830,881 |
| 2019-12-05 | $22.14 | $22.19 | $21.98 | $22.15 | $17.75 | 1,334,521 |
| 2019-12-04 | $22.00 | $22.36 | $21.93 | $22.15 | $17.75 | 1,216,667 |
| 2019-12-03 | $21.68 | $21.98 | $21.51 | $21.96 | $17.60 | 3,545,577 |
| 2019-12-02 | $22.25 | $22.33 | $21.62 | $21.67 | $17.36 | 2,372,235 |
| 2019-11-29 | $22.35 | $22.47 | $22.22 | $22.28 | $17.85 | 988,164 |
| 2019-11-27 | $21.84 | $22.38 | $21.84 | $22.38 | $17.93 | 2,318,548 |
| 2019-11-26 | $21.80 | $22.07 | $21.72 | $21.82 | $17.48 | 5,256,042 |
| 2019-11-25 | $21.67 | $21.94 | $21.66 | $21.85 | $17.51 | 2,512,283 |
| 2019-11-22 | $21.66 | $21.87 | $21.50 | $21.68 | $17.37 | 1,989,803 |
| 2019-11-21 | $22.01 | $22.11 | $21.59 | $21.63 | $17.33 | 2,321,041 |
| 2019-11-20 | $22.33 | $22.43 | $21.96 | $22.01 | $17.64 | 2,144,637 |
| 2019-11-19 | $22.16 | $22.43 | $22.10 | $22.32 | $17.88 | 1,543,075 |
| 2019-11-18 | $21.94 | $22.20 | $21.88 | $22.09 | $17.70 | 2,329,331 |
| 2019-11-15 | $22.41 | $22.47 | $21.95 | $21.97 | $17.60 | 2,312,233 |
| 2019-11-14 | $22.49 | $22.57 | $22.23 | $22.29 | $17.86 | 2,749,382 |
| 2019-11-13 | $22.47 | $22.74 | $22.44 | $22.70 | $17.83 | 2,300,284 |
| 2019-11-12 | $22.68 | $22.85 | $22.40 | $22.41 | $17.60 | 1,396,348 |
| 2019-11-11 | $22.68 | $22.80 | $22.45 | $22.64 | $17.78 | 1,047,038 |
| 2019-11-08 | $22.59 | $22.96 | $22.48 | $22.71 | $17.84 | 1,858,855 |
| 2019-11-07 | $23.11 | $23.11 | $22.35 | $22.56 | $17.72 | 2,188,347 |
| 2019-11-06 | $23.35 | $23.44 | $22.93 | $23.00 | $18.06 | 2,044,102 |
| 2019-11-05 | $23.70 | $23.82 | $23.14 | $23.33 | $18.32 | 3,136,995 |
| 2019-11-04 | $24.35 | $24.38 | $23.82 | $23.96 | $18.82 | 2,638,436 |
| 2019-11-01 | $24.59 | $24.82 | $24.16 | $24.33 | $19.11 | 2,520,660 |
| 2019-10-31 | $24.10 | $24.95 | $23.97 | $24.60 | $19.32 | 3,247,827 |
| 2019-10-30 | $23.82 | $24.15 | $23.73 | $23.84 | $18.72 | 1,449,566 |
| 2019-10-29 | $23.60 | $23.94 | $23.57 | $23.81 | $18.70 | 1,069,148 |
| 2019-10-28 | $23.45 | $23.71 | $23.30 | $23.63 | $18.56 | 1,151,444 |
| 2019-10-25 | $23.73 | $23.80 | $23.44 | $23.50 | $18.46 | 982,601 |
| 2019-10-24 | $23.96 | $23.96 | $23.70 | $23.84 | $18.72 | 568,369 |
| 2019-10-23 | $23.69 | $23.95 | $23.61 | $23.94 | $18.80 | 1,315,621 |
| 2019-10-22 | $23.93 | $23.93 | $23.53 | $23.70 | $18.61 | 1,428,169 |
| 2019-10-21 | $23.68 | $23.87 | $23.59 | $23.87 | $18.75 | 875,464 |
| 2019-10-18 | $23.40 | $23.85 | $23.24 | $23.63 | $18.56 | 1,581,281 |
| 2019-10-17 | $23.20 | $23.47 | $23.12 | $23.42 | $18.39 | 1,017,642 |
| 2019-10-16 | $23.15 | $23.19 | $22.91 | $23.16 | $18.19 | 794,401 |
| 2019-10-15 | $22.84 | $23.18 | $22.79 | $23.17 | $18.20 | 1,262,445 |
| 2019-10-14 | $22.64 | $22.83 | $22.61 | $22.82 | $17.92 | 501,670 |
| 2019-10-11 | $22.50 | $22.93 | $22.38 | $22.74 | $17.86 | 1,341,789 |
| 2019-10-10 | $22.42 | $22.65 | $22.28 | $22.47 | $17.65 | 1,301,691 |
| 2019-10-09 | $22.81 | $22.92 | $22.44 | $22.50 | $17.67 | 1,420,806 |
| 2019-10-08 | $22.69 | $22.74 | $22.40 | $22.63 | $17.77 | 3,212,539 |
| 2019-10-07 | $22.70 | $22.95 | $22.67 | $22.73 | $17.85 | 1,435,839 |
| 2019-10-04 | $22.69 | $22.83 | $22.62 | $22.78 | $17.89 | 722,701 |
| 2019-10-03 | $22.51 | $22.86 | $22.39 | $22.69 | $17.82 | 1,289,373 |
| 2019-10-02 | $22.59 | $22.70 | $22.39 | $22.49 | $17.66 | 1,496,003 |
| 2019-10-01 | $22.96 | $23.05 | $22.55 | $22.62 | $17.77 | 907,275 |
| 2019-09-30 | $22.92 | $23.23 | $22.89 | $22.96 | $18.03 | 933,687 |
| 2019-09-27 | $22.95 | $23.10 | $22.67 | $22.91 | $17.99 | 1,092,907 |
| 2019-09-26 | $22.79 | $22.94 | $22.69 | $22.82 | $17.92 | 648,608 |
| 2019-09-25 | $22.45 | $22.87 | $22.43 | $22.76 | $17.88 | 837,110 |
| 2019-09-24 | $22.55 | $22.75 | $22.40 | $22.46 | $17.64 | 995,099 |
| 2019-09-23 | $22.28 | $22.63 | $22.28 | $22.55 | $17.71 | 1,531,564 |
| 2019-09-20 | $22.46 | $22.80 | $22.46 | $22.69 | $17.82 | 3,662,488 |
| 2019-09-19 | $22.69 | $22.70 | $22.45 | $22.46 | $17.64 | 829,914 |
| 2019-09-18 | $22.77 | $22.97 | $22.22 | $22.46 | $17.64 | 923,141 |
| 2019-09-17 | $22.60 | $22.95 | $22.57 | $22.80 | $17.91 | 1,216,247 |
| 2019-09-16 | $22.02 | $22.58 | $21.97 | $22.54 | $17.70 | 887,580 |
| 2019-09-13 | $22.50 | $22.86 | $21.91 | $22.05 | $17.32 | 1,128,173 |
| 2019-09-12 | $22.50 | $22.66 | $22.23 | $22.49 | $17.66 | 1,702,887 |
| 2019-09-11 | $21.75 | $22.37 | $21.67 | $22.37 | $17.57 | 2,846,302 |
| 2019-09-10 | $21.83 | $21.83 | $21.34 | $21.75 | $17.08 | 2,017,918 |
| 2019-09-09 | $21.94 | $22.02 | $21.69 | $21.92 | $17.22 | 1,122,500 |
| 2019-09-06 | $22.00 | $22.11 | $21.87 | $21.92 | $17.22 | 1,109,333 |
| 2019-09-05 | $22.26 | $22.35 | $21.90 | $21.98 | $17.26 | 2,279,466 |
| 2019-09-04 | $22.30 | $22.48 | $22.15 | $22.20 | $17.44 | 1,285,576 |
| 2019-09-03 | $21.71 | $22.37 | $21.64 | $22.26 | $17.48 | 2,265,668 |
| 2019-08-30 | $21.75 | $21.82 | $21.44 | $21.62 | $16.98 | 858,381 |
| 2019-08-29 | $21.41 | $21.70 | $21.39 | $21.67 | $17.02 | 615,137 |
| 2019-08-28 | $21.32 | $21.47 | $21.24 | $21.31 | $16.74 | 922,118 |
| 2019-08-27 | $21.72 | $21.90 | $21.30 | $21.32 | $16.74 | 1,519,494 |
| 2019-08-26 | $21.73 | $21.80 | $21.39 | $21.52 | $16.90 | 1,046,375 |
| 2019-08-23 | $22.01 | $22.15 | $21.49 | $21.54 | $16.92 | 1,508,687 |
| 2019-08-22 | $21.75 | $22.10 | $21.65 | $22.02 | $17.29 | 1,499,459 |
| 2019-08-21 | $21.52 | $21.71 | $21.39 | $21.65 | $17.00 | 1,542,131 |
| 2019-08-20 | $21.57 | $21.65 | $21.36 | $21.47 | $16.86 | 1,802,346 |
| 2019-08-19 | $21.29 | $21.57 | $21.08 | $21.54 | $16.92 | 2,068,236 |
| 2019-08-16 | $21.05 | $21.66 | $20.97 | $21.55 | $16.58 | 3,303,168 |
| 2019-08-15 | $20.96 | $21.17 | $20.77 | $20.93 | $16.10 | 1,265,155 |
| 2019-08-14 | $20.94 | $21.04 | $20.82 | $20.88 | $16.06 | 1,357,078 |
| 2019-08-13 | $21.07 | $21.25 | $20.93 | $21.08 | $16.22 | 1,942,399 |
| 2019-08-12 | $21.43 | $21.68 | $20.98 | $21.10 | $16.23 | 2,215,987 |
| 2019-08-09 | $21.31 | $21.55 | $21.07 | $21.46 | $16.51 | 3,101,723 |
| 2019-08-08 | $20.97 | $21.43 | $20.53 | $21.32 | $16.40 | 2,669,393 |
| 2019-08-07 | $20.25 | $20.78 | $19.97 | $20.60 | $15.85 | 1,136,578 |
| 2019-08-06 | $20.12 | $20.42 | $19.98 | $20.20 | $15.54 | 1,053,715 |
| 2019-08-05 | $20.58 | $20.60 | $19.81 | $20.15 | $15.50 | 1,815,998 |
| 2019-08-02 | $20.70 | $20.78 | $20.60 | $20.69 | $15.92 | 761,156 |
| 2019-08-01 | $20.89 | $21.09 | $20.57 | $20.76 | $15.97 | 1,176,388 |
| 2019-07-31 | $20.95 | $21.08 | $20.56 | $20.64 | $15.88 | 1,282,655 |
| 2019-07-30 | $20.62 | $20.97 | $20.59 | $20.95 | $16.12 | 937,803 |
| 2019-07-29 | $20.88 | $21.02 | $20.58 | $20.64 | $15.88 | 942,843 |
| 2019-07-26 | $20.54 | $20.82 | $20.53 | $20.79 | $15.99 | 1,300,664 |
| 2019-07-25 | $20.84 | $20.85 | $20.42 | $20.54 | $15.80 | 1,102,291 |
| 2019-07-24 | $20.68 | $20.82 | $20.44 | $20.80 | $16.00 | 631,753 |
| 2019-07-23 | $20.24 | $20.70 | $20.13 | $20.68 | $15.91 | 1,359,255 |
| 2019-07-22 | $20.04 | $20.23 | $19.93 | $20.15 | $15.50 | 634,251 |
| 2019-07-19 | $20.62 | $20.74 | $19.93 | $19.98 | $15.37 | 1,068,972 |
| 2019-07-18 | $20.50 | $20.73 | $20.35 | $20.71 | $15.93 | 606,217 |
| 2019-07-17 | $20.44 | $20.53 | $20.31 | $20.48 | $15.76 | 787,924 |
| 2019-07-16 | $20.35 | $20.57 | $20.09 | $20.42 | $15.71 | 985,968 |
| 2019-07-15 | $20.48 | $20.64 | $20.35 | $20.41 | $15.70 | 1,140,688 |
| 2019-07-12 | $20.54 | $20.67 | $20.33 | $20.49 | $15.76 | 641,818 |
| 2019-07-11 | $20.77 | $20.82 | $20.37 | $20.50 | $15.77 | 1,255,538 |
| 2019-07-10 | $20.66 | $20.88 | $20.59 | $20.77 | $15.98 | 1,340,700 |
| 2019-07-09 | $20.50 | $20.68 | $20.49 | $20.59 | $15.84 | 820,618 |
| 2019-07-08 | $20.27 | $20.64 | $20.27 | $20.55 | $15.81 | 891,086 |
| 2019-07-05 | $20.15 | $20.40 | $19.82 | $20.30 | $15.62 | 777,662 |
| 2019-07-03 | $20.11 | $20.31 | $20.04 | $20.31 | $15.62 | 582,379 |
| 2019-07-02 | $19.72 | $20.11 | $19.64 | $20.03 | $15.41 | 1,371,037 |
| 2019-07-01 | $19.81 | $19.82 | $19.38 | $19.64 | $15.11 | 1,336,008 |
| 2019-06-28 | $19.47 | $19.76 | $19.45 | $19.69 | $15.15 | 1,999,013 |
| 2019-06-27 | $18.96 | $19.48 | $18.88 | $19.45 | $14.96 | 1,206,638 |
| 2019-06-26 | $19.26 | $19.27 | $18.79 | $18.87 | $14.52 | 1,553,864 |
| 2019-06-25 | $19.38 | $19.62 | $19.22 | $19.26 | $14.82 | 1,678,502 |
| 2019-06-24 | $19.58 | $19.67 | $19.18 | $19.31 | $14.86 | 1,690,992 |
| 2019-06-21 | $19.86 | $20.09 | $19.55 | $19.57 | $15.06 | 2,709,910 |
| 2019-06-20 | $20.24 | $20.33 | $20.00 | $20.05 | $15.42 | 2,033,670 |
| 2019-06-19 | $19.58 | $20.31 | $19.47 | $20.14 | $15.49 | 2,080,499 |
| 2019-06-18 | $19.88 | $20.03 | $19.49 | $19.58 | $15.06 | 1,252,705 |
| 2019-06-17 | $19.44 | $19.83 | $19.42 | $19.79 | $15.22 | 1,401,456 |
| 2019-06-14 | $19.45 | $19.63 | $19.41 | $19.43 | $14.95 | 990,804 |
| 2019-06-13 | $19.29 | $19.55 | $19.21 | $19.48 | $14.99 | 1,270,940 |
| 2019-06-12 | $19.19 | $19.44 | $19.19 | $19.32 | $14.86 | 1,232,009 |
| 2019-06-11 | $19.30 | $19.42 | $19.15 | $19.29 | $14.84 | 1,220,871 |
| 2019-06-10 | $19.46 | $19.55 | $19.29 | $19.32 | $14.86 | 774,620 |
| 2019-06-07 | $19.41 | $19.69 | $19.35 | $19.49 | $14.99 | 824,397 |
| 2019-06-06 | $19.34 | $19.47 | $19.11 | $19.45 | $14.96 | 964,709 |
| 2019-06-05 | $19.19 | $19.33 | $19.00 | $19.32 | $14.86 | 1,530,398 |
| 2019-06-04 | $19.28 | $19.30 | $18.89 | $19.10 | $14.69 | 997,726 |
| 2019-06-03 | $19.37 | $19.43 | $19.04 | $19.24 | $14.80 | 1,135,170 |
| 2019-05-31 | $19.27 | $19.46 | $19.18 | $19.29 | $14.84 | 1,432,703 |
| 2019-05-30 | $19.21 | $19.49 | $19.19 | $19.37 | $14.90 | 891,994 |
| 2019-05-29 | $19.56 | $19.58 | $19.14 | $19.22 | $14.79 | 969,273 |
| 2019-05-28 | $19.84 | $19.88 | $19.54 | $19.54 | $15.03 | 1,286,357 |
| 2019-05-24 | $19.80 | $19.86 | $19.70 | $19.75 | $15.19 | 1,013,917 |
| 2019-05-23 | $19.67 | $19.71 | $19.46 | $19.71 | $15.16 | 915,854 |
| 2019-05-22 | $19.67 | $19.75 | $19.61 | $19.70 | $15.16 | 746,390 |
| 2019-05-21 | $19.60 | $19.82 | $19.56 | $19.73 | $15.18 | 1,349,169 |
| 2019-05-20 | $19.65 | $19.74 | $19.40 | $19.53 | $15.02 | 2,033,244 |
| 2019-05-17 | $19.72 | $19.91 | $19.57 | $19.71 | $15.16 | 1,570,682 |
| 2019-05-16 | $19.98 | $20.40 | $19.95 | $20.20 | $15.19 | 2,157,096 |
| 2019-05-15 | $19.56 | $20.06 | $19.56 | $20.02 | $15.06 | 1,615,805 |
| 2019-05-14 | $19.70 | $19.89 | $19.50 | $19.86 | $14.94 | 1,829,790 |
| 2019-05-13 | $19.56 | $19.76 | $19.54 | $19.68 | $14.80 | 1,374,141 |
| 2019-05-10 | $19.26 | $19.75 | $19.23 | $19.75 | $14.85 | 1,279,865 |
| 2019-05-09 | $20.10 | $20.10 | $19.15 | $19.27 | $14.49 | 1,788,218 |
| 2019-05-08 | $19.55 | $19.82 | $19.52 | $19.76 | $14.86 | 1,289,036 |
| 2019-05-07 | $19.84 | $19.92 | $19.42 | $19.58 | $14.73 | 1,154,125 |
| 2019-05-06 | $19.80 | $20.04 | $19.70 | $19.90 | $14.97 | 1,143,572 |
| 2019-05-03 | $19.68 | $20.01 | $19.56 | $20.00 | $15.04 | 854,318 |
| 2019-05-02 | $19.54 | $19.72 | $19.38 | $19.58 | $14.73 | 1,283,413 |
| 2019-05-01 | $19.61 | $19.80 | $19.43 | $19.53 | $14.69 | 1,091,274 |
| 2019-04-30 | $19.40 | $19.68 | $19.31 | $19.56 | $14.71 | 1,270,837 |
| 2019-04-29 | $19.60 | $19.64 | $19.35 | $19.40 | $14.59 | 1,049,871 |
| 2019-04-26 | $19.40 | $19.61 | $19.33 | $19.59 | $14.73 | 1,201,527 |
| 2019-04-25 | $19.27 | $19.36 | $19.14 | $19.34 | $14.55 | 1,110,237 |
| 2019-04-24 | $19.22 | $19.45 | $19.12 | $19.34 | $14.55 | 1,374,488 |
| 2019-04-23 | $18.90 | $19.31 | $18.74 | $19.14 | $14.40 | 1,791,775 |
| 2019-04-22 | $19.13 | $19.19 | $18.55 | $18.83 | $14.16 | 1,150,263 |
| 2019-04-18 | $18.78 | $19.15 | $18.73 | $19.14 | $14.40 | 1,058,444 |
| 2019-04-17 | $19.28 | $19.29 | $18.72 | $18.78 | $14.13 | 1,567,992 |
| 2019-04-16 | $19.66 | $19.76 | $19.07 | $19.25 | $14.48 | 1,006,370 |
| 2019-04-15 | $19.74 | $19.77 | $19.52 | $19.66 | $14.79 | 750,857 |
| 2019-04-12 | $19.68 | $19.70 | $19.45 | $19.68 | $14.80 | 949,814 |
| 2019-04-11 | $19.51 | $19.68 | $19.39 | $19.68 | $14.80 | 1,253,764 |
| 2019-04-10 | $19.35 | $19.52 | $19.26 | $19.48 | $14.65 | 1,270,989 |
| 2019-04-09 | $19.31 | $19.31 | $19.13 | $19.23 | $14.46 | 1,751,593 |
| 2019-04-08 | $19.33 | $19.43 | $19.11 | $19.30 | $14.52 | 1,011,436 |
| 2019-04-05 | $19.23 | $19.41 | $19.15 | $19.39 | $14.58 | 1,893,569 |
| 2019-04-04 | $19.16 | $19.25 | $19.04 | $19.19 | $14.43 | 1,045,154 |
| 2019-04-03 | $19.38 | $19.38 | $19.09 | $19.12 | $14.38 | 1,437,555 |
| 2019-04-02 | $19.35 | $19.42 | $19.03 | $19.31 | $14.52 | 1,921,813 |
| 2019-04-01 | $19.63 | $19.63 | $19.11 | $19.33 | $14.54 | 2,422,388 |
| 2019-03-29 | $19.66 | $19.76 | $19.40 | $19.47 | $14.64 | 4,230,286 |
| 2019-03-28 | $19.33 | $19.64 | $19.29 | $19.63 | $14.76 | 3,194,593 |
| 2019-03-27 | $19.21 | $19.40 | $19.08 | $19.30 | $14.52 | 2,045,065 |
| 2019-03-26 | $18.88 | $19.20 | $18.87 | $19.19 | $14.43 | 1,424,917 |
| 2019-03-25 | $18.65 | $18.90 | $18.47 | $18.87 | $14.19 | 1,365,822 |
| 2019-03-22 | $19.00 | $19.11 | $18.63 | $18.71 | $14.07 | 1,966,034 |
| 2019-03-21 | $18.34 | $19.10 | $18.30 | $19.01 | $14.30 | 2,386,580 |
| 2019-03-20 | $18.18 | $18.52 | $18.11 | $18.39 | $13.83 | 2,247,519 |
| 2019-03-19 | $18.13 | $18.25 | $17.99 | $18.17 | $13.67 | 1,563,614 |
| 2019-03-18 | $18.42 | $18.47 | $17.93 | $18.13 | $13.64 | 1,866,678 |
| 2019-03-15 | $18.39 | $18.45 | $18.22 | $18.30 | $13.76 | 3,105,355 |
| 2019-03-14 | $18.39 | $18.53 | $18.31 | $18.38 | $13.82 | 1,640,710 |
| 2019-03-13 | $18.06 | $18.37 | $18.06 | $18.35 | $13.80 | 1,530,367 |
| 2019-03-12 | $17.83 | $18.10 | $17.83 | $18.01 | $13.55 | 2,263,680 |
| 2019-03-11 | $17.49 | $17.79 | $17.45 | $17.78 | $13.37 | 2,316,768 |
| 2019-03-08 | $17.46 | $17.63 | $17.31 | $17.46 | $13.13 | 2,007,614 |
| 2019-03-07 | $17.48 | $17.67 | $17.45 | $17.51 | $13.17 | 2,819,408 |
| 2019-03-06 | $17.69 | $17.85 | $17.43 | $17.54 | $13.19 | 3,416,922 |
| 2019-03-05 | $17.62 | $17.86 | $17.53 | $17.65 | $13.28 | 986,275 |
| 2019-03-04 | $17.77 | $17.85 | $17.36 | $17.64 | $13.27 | 2,701,131 |
| 2019-03-01 | $18.22 | $18.22 | $17.59 | $17.71 | $13.32 | 5,039,569 |
| 2019-02-28 | $18.45 | $18.50 | $18.12 | $18.12 | $13.63 | 3,056,029 |
| 2019-02-27 | $18.75 | $18.86 | $18.29 | $18.45 | $13.88 | 2,897,670 |
| 2019-02-26 | $18.62 | $18.95 | $18.60 | $18.80 | $14.14 | 3,117,103 |
| 2019-02-25 | $19.55 | $19.65 | $18.74 | $19.06 | $14.34 | 4,150,927 |
| 2019-02-22 | $19.70 | $19.93 | $19.54 | $19.58 | $14.73 | 1,803,884 |
| 2019-02-21 | $19.64 | $19.73 | $19.43 | $19.66 | $14.79 | 1,147,236 |
| 2019-02-20 | $19.83 | $19.84 | $19.38 | $19.68 | $14.80 | 1,228,073 |
| 2019-02-19 | $19.96 | $20.07 | $19.80 | $19.83 | $14.92 | 1,490,492 |
| 2019-02-15 | $19.85 | $20.13 | $19.78 | $19.99 | $15.04 | 1,688,163 |
| 2019-02-14 | $19.83 | $19.94 | $19.65 | $19.78 | $14.88 | 1,180,822 |
| 2019-02-13 | $20.26 | $20.42 | $20.12 | $20.22 | $14.87 | 1,310,643 |
| 2019-02-12 | $20.50 | $20.54 | $19.98 | $20.25 | $14.89 | 1,768,338 |
| 2019-02-11 | $20.57 | $20.79 | $20.51 | $20.51 | $15.08 | 1,479,174 |
| 2019-02-08 | $20.66 | $20.79 | $20.33 | $20.56 | $15.12 | 874,599 |
| 2019-02-07 | $20.46 | $20.74 | $20.11 | $20.72 | $15.24 | 1,559,904 |
| 2019-02-06 | $20.47 | $20.58 | $20.20 | $20.54 | $15.11 | 1,431,874 |
| 2019-02-05 | $20.61 | $20.69 | $20.36 | $20.44 | $15.03 | 1,147,813 |
| 2019-02-04 | $20.32 | $20.58 | $20.05 | $20.57 | $15.13 | 973,545 |
| 2019-02-01 | $20.63 | $20.70 | $20.02 | $20.32 | $14.94 | 1,490,590 |
| 2019-01-31 | $20.44 | $20.60 | $20.21 | $20.54 | $15.11 | 1,657,998 |
| 2019-01-30 | $20.30 | $20.62 | $20.05 | $20.46 | $15.05 | 2,198,330 |
| 2019-01-29 | $20.27 | $20.41 | $20.09 | $20.27 | $14.91 | 2,690,626 |
| 2019-01-28 | $19.90 | $20.47 | $19.86 | $20.28 | $14.91 | 1,921,068 |
| 2019-01-25 | $19.67 | $20.08 | $19.67 | $19.97 | $14.69 | 1,314,997 |
| 2019-01-24 | $19.35 | $19.68 | $19.17 | $19.64 | $14.44 | 1,785,685 |
| 2019-01-23 | $19.15 | $19.35 | $19.06 | $19.35 | $14.23 | 1,175,964 |
| 2019-01-22 | $19.19 | $19.30 | $18.64 | $19.15 | $14.08 | 1,836,245 |
| 2019-01-18 | $18.95 | $19.24 | $18.88 | $19.19 | $14.11 | 1,512,143 |
| 2019-01-17 | $18.65 | $18.97 | $18.47 | $18.94 | $13.93 | 1,668,993 |
| 2019-01-16 | $18.21 | $18.75 | $18.21 | $18.67 | $13.73 | 1,248,494 |
| 2019-01-15 | $18.05 | $18.38 | $18.05 | $18.22 | $13.40 | 1,157,124 |
| 2019-01-14 | $18.18 | $18.23 | $17.79 | $18.06 | $13.28 | 1,161,370 |
| 2019-01-11 | $18.30 | $18.41 | $18.18 | $18.23 | $13.41 | 890,072 |
| 2019-01-10 | $18.31 | $18.38 | $17.97 | $18.32 | $13.47 | 2,171,843 |
| 2019-01-09 | $18.28 | $18.37 | $17.91 | $18.33 | $13.48 | 1,790,695 |
| 2019-01-08 | $17.85 | $18.39 | $17.60 | $18.23 | $13.41 | 2,241,712 |
| 2019-01-07 | $17.34 | $17.77 | $17.27 | $17.66 | $12.99 | 1,858,704 |
| 2019-01-04 | $16.81 | $17.34 | $16.67 | $17.29 | $12.72 | 2,635,913 |
| 2019-01-03 | $16.05 | $16.90 | $15.93 | $16.75 | $12.32 | 2,283,890 |
| 2019-01-02 | $16.32 | $16.32 | $15.88 | $16.07 | $11.82 | 1,697,222 |
| 2018-12-31 | $16.49 | $16.49 | $15.91 | $16.48 | $12.12 | 1,974,095 |
| 2018-12-28 | $16.45 | $16.64 | $16.12 | $16.40 | $12.06 | 1,605,377 |
| 2018-12-27 | $16.38 | $16.54 | $15.77 | $16.35 | $12.02 | 1,933,141 |
| 2018-12-26 | $16.05 | $16.51 | $15.70 | $16.50 | $12.13 | 2,849,850 |
| 2018-12-24 | $16.89 | $16.90 | $15.95 | $16.01 | $11.77 | 1,183,198 |
| 2018-12-21 | $17.50 | $17.96 | $16.86 | $16.93 | $12.45 | 3,431,012 |
| 2018-12-20 | $17.61 | $17.88 | $17.40 | $17.53 | $12.89 | 3,129,844 |
| 2018-12-19 | $18.16 | $18.21 | $17.59 | $17.62 | $12.96 | 1,817,107 |
| 2018-12-18 | $17.99 | $18.40 | $17.89 | $18.19 | $13.38 | 1,533,706 |
| 2018-12-17 | $18.76 | $18.92 | $17.97 | $18.01 | $13.24 | 1,476,068 |
| 2018-12-14 | $18.70 | $18.94 | $18.60 | $18.72 | $13.77 | 956,409 |
| 2018-12-13 | $18.81 | $19.04 | $18.71 | $18.75 | $13.79 | 1,074,746 |
| 2018-12-12 | $19.39 | $19.47 | $18.69 | $18.81 | $13.83 | 1,361,870 |
| 2018-12-11 | $18.99 | $19.47 | $18.82 | $19.28 | $14.18 | 1,565,584 |
| 2018-12-10 | $19.32 | $19.38 | $18.90 | $18.91 | $13.91 | 1,807,100 |
| 2018-12-07 | $19.39 | $19.43 | $19.09 | $19.27 | $14.17 | 2,441,121 |
| 2018-12-06 | $18.70 | $19.57 | $18.59 | $19.38 | $14.25 | 2,694,187 |
| 2018-12-04 | $19.34 | $19.45 | $18.75 | $18.79 | $13.82 | 1,420,464 |
| 2018-12-03 | $19.35 | $19.37 | $19.06 | $19.30 | $14.19 | 1,691,820 |
| 2018-11-30 | $19.34 | $19.52 | $19.16 | $19.29 | $14.19 | 2,830,861 |
| 2018-11-29 | $19.36 | $19.43 | $19.18 | $19.29 | $14.19 | 1,384,490 |
| 2018-11-28 | $19.08 | $19.52 | $19.01 | $19.33 | $14.22 | 2,121,506 |
| 2018-11-27 | $18.94 | $19.17 | $18.79 | $19.10 | $14.05 | 1,917,510 |
| 2018-11-26 | $18.82 | $18.91 | $18.60 | $18.89 | $13.89 | 1,226,368 |
| 2018-11-23 | $18.65 | $18.85 | $18.54 | $18.68 | $13.74 | 469,609 |
| 2018-11-21 | $19.19 | $19.22 | $18.72 | $18.72 | $13.77 | 1,562,546 |
| 2018-11-20 | $19.22 | $19.64 | $19.20 | $19.20 | $14.12 | 2,026,089 |
| 2018-11-19 | $18.60 | $19.27 | $18.56 | $19.25 | $14.16 | 2,602,064 |
| 2018-11-16 | $18.87 | $19.03 | $18.52 | $18.65 | $13.72 | 3,455,920 |
| 2018-11-15 | $19.56 | $19.56 | $19.01 | $19.12 | $14.06 | 3,718,305 |
| 2018-11-14 | $20.35 | $20.35 | $19.56 | $19.65 | $14.45 | 4,773,887 |
| 2018-11-13 | $21.03 | $21.11 | $20.47 | $20.62 | $14.82 | 3,155,980 |
| 2018-11-12 | $21.33 | $21.80 | $21.11 | $21.14 | $15.20 | 1,971,915 |
| 2018-11-09 | $21.40 | $21.62 | $21.19 | $21.28 | $15.30 | 2,300,951 |
| 2018-11-08 | $21.66 | $21.92 | $21.23 | $21.39 | $15.38 | 2,789,188 |
| 2018-11-07 | $21.33 | $21.74 | $21.20 | $21.69 | $15.59 | 2,262,688 |
| 2018-11-06 | $20.09 | $21.49 | $18.80 | $21.46 | $15.43 | 6,335,446 |
| 2018-11-05 | $21.62 | $22.48 | $21.62 | $22.33 | $16.05 | 1,668,626 |
| 2018-11-02 | $21.95 | $21.95 | $21.29 | $21.58 | $15.51 | 1,662,718 |
| 2018-11-01 | $21.75 | $21.92 | $21.47 | $21.88 | $15.73 | 1,168,749 |
| 2018-10-31 | $22.14 | $22.14 | $21.40 | $21.65 | $15.57 | 1,607,910 |
| 2018-10-30 | $21.83 | $22.21 | $21.77 | $22.03 | $15.84 | 1,659,275 |
| 2018-10-29 | $21.60 | $22.00 | $21.58 | $21.76 | $15.64 | 1,702,927 |
| 2018-10-26 | $21.95 | $22.04 | $21.21 | $21.45 | $15.42 | 1,771,532 |
| 2018-10-25 | $21.65 | $22.11 | $21.35 | $21.94 | $15.77 | 1,587,740 |
| 2018-10-24 | $21.48 | $21.82 | $21.30 | $21.65 | $15.57 | 1,772,922 |
| 2018-10-23 | $21.44 | $21.66 | $21.14 | $21.38 | $15.37 | 1,626,295 |
| 2018-10-22 | $21.90 | $22.13 | $21.52 | $21.53 | $15.48 | 1,015,193 |
| 2018-10-19 | $21.79 | $22.07 | $21.77 | $21.80 | $15.67 | 1,293,959 |
| 2018-10-18 | $22.03 | $22.28 | $21.83 | $21.87 | $15.72 | 897,436 |
| 2018-10-17 | $22.21 | $22.32 | $21.82 | $22.03 | $15.84 | 1,546,664 |
| 2018-10-16 | $21.55 | $22.39 | $21.35 | $22.26 | $16.00 | 2,106,106 |
| 2018-10-15 | $21.19 | $21.82 | $21.10 | $21.48 | $15.44 | 2,467,604 |
| 2018-10-12 | $22.13 | $22.13 | $20.98 | $21.19 | $15.23 | 2,392,861 |
| 2018-10-11 | $22.46 | $22.56 | $21.81 | $21.81 | $15.68 | 1,700,781 |
| 2018-10-10 | $22.65 | $23.19 | $22.49 | $22.49 | $16.17 | 2,183,958 |
| 2018-10-09 | $22.49 | $22.77 | $22.38 | $22.70 | $16.32 | 1,739,764 |
| 2018-10-08 | $21.96 | $22.77 | $21.96 | $22.45 | $16.14 | 1,847,713 |
| 2018-10-05 | $21.88 | $22.04 | $21.81 | $21.92 | $15.76 | 1,773,895 |
| 2018-10-04 | $22.09 | $22.09 | $21.71 | $21.89 | $15.74 | 1,747,602 |
| 2018-10-03 | $22.50 | $22.65 | $21.98 | $22.20 | $15.96 | 1,533,032 |
| 2018-10-02 | $22.58 | $22.68 | $22.38 | $22.50 | $16.18 | 1,276,287 |
| 2018-10-01 | $23.18 | $23.24 | $22.53 | $22.53 | $16.20 | 1,487,764 |
| 2018-09-28 | $22.64 | $23.16 | $22.63 | $23.12 | $16.62 | 2,006,962 |
| 2018-09-27 | $22.57 | $22.79 | $22.48 | $22.66 | $16.29 | 1,576,924 |
| 2018-09-26 | $23.00 | $23.19 | $22.46 | $22.51 | $16.18 | 1,036,229 |
| 2018-09-25 | $22.90 | $23.19 | $22.89 | $22.99 | $16.53 | 708,507 |
| 2018-09-24 | $23.25 | $23.39 | $22.56 | $22.85 | $16.43 | 926,397 |
| 2018-09-21 | $23.37 | $23.53 | $23.20 | $23.30 | $16.75 | 1,743,020 |
| 2018-09-20 | $23.00 | $23.39 | $22.72 | $23.39 | $16.82 | 954,143 |
| 2018-09-19 | $23.25 | $23.40 | $22.87 | $22.93 | $16.49 | 863,895 |
| 2018-09-18 | $23.36 | $23.44 | $23.16 | $23.31 | $16.76 | 1,047,333 |
| 2018-09-17 | $23.18 | $23.41 | $22.94 | $23.37 | $16.80 | 1,368,762 |
| 2018-09-14 | $23.53 | $23.53 | $22.94 | $23.16 | $16.65 | 1,032,018 |
| 2018-09-13 | $23.44 | $23.68 | $23.27 | $23.54 | $16.92 | 880,647 |
| 2018-09-12 | $23.29 | $23.37 | $23.17 | $23.28 | $16.74 | 925,399 |
| 2018-09-11 | $23.21 | $23.36 | $23.07 | $23.24 | $16.71 | 689,572 |
| 2018-09-10 | $23.25 | $23.50 | $23.20 | $23.25 | $16.72 | 919,195 |
| 2018-09-07 | $23.53 | $23.56 | $23.03 | $23.13 | $16.63 | 802,273 |
| 2018-09-06 | $23.69 | $23.72 | $23.52 | $23.56 | $16.94 | 605,625 |
| 2018-09-05 | $23.35 | $23.83 | $23.22 | $23.65 | $17.00 | 1,457,095 |
| 2018-09-04 | $23.56 | $23.72 | $23.23 | $23.36 | $16.79 | 996,351 |
| 2018-08-31 | $23.42 | $23.67 | $23.34 | $23.58 | $16.95 | 1,990,602 |
| 2018-08-30 | $23.66 | $23.68 | $23.39 | $23.42 | $16.84 | 1,310,654 |
| 2018-08-29 | $23.52 | $23.71 | $23.40 | $23.64 | $17.00 | 1,142,775 |
| 2018-08-28 | $23.00 | $23.50 | $22.81 | $23.48 | $16.88 | 1,305,829 |
| 2018-08-27 | $23.21 | $23.22 | $22.92 | $23.01 | $16.54 | 976,460 |
| 2018-08-24 | $23.25 | $23.25 | $22.96 | $23.14 | $16.64 | 840,408 |
| 2018-08-23 | $23.32 | $23.41 | $23.16 | $23.23 | $16.70 | 1,258,727 |
| 2018-08-22 | $23.20 | $23.38 | $23.14 | $23.30 | $16.75 | 1,043,764 |
| 2018-08-21 | $23.15 | $23.37 | $23.15 | $23.27 | $16.73 | 1,219,916 |
| 2018-08-20 | $23.34 | $23.55 | $23.08 | $23.18 | $16.67 | 1,578,331 |
| 2018-08-17 | $22.80 | $23.27 | $22.67 | $23.26 | $16.72 | 1,308,320 |
| 2018-08-16 | $22.72 | $22.96 | $22.23 | $22.87 | $16.44 | 1,090,810 |
| 2018-08-15 | $22.80 | $23.23 | $22.78 | $23.11 | $16.29 | 1,186,316 |
| 2018-08-14 | $22.44 | $23.04 | $22.22 | $22.88 | $16.13 | 1,502,444 |
| 2018-08-13 | $22.14 | $22.31 | $22.01 | $22.29 | $15.72 | 764,291 |
| 2018-08-10 | $22.26 | $22.33 | $22.07 | $22.08 | $15.57 | 714,576 |
| 2018-08-09 | $22.20 | $22.78 | $22.20 | $22.29 | $15.72 | 1,048,417 |
| 2018-08-08 | $22.35 | $22.35 | $22.02 | $22.16 | $15.62 | 846,520 |
| 2018-08-07 | $22.11 | $22.40 | $21.91 | $22.36 | $15.77 | 897,139 |
| 2018-08-06 | $22.23 | $22.32 | $22.04 | $22.07 | $15.56 | 761,164 |
| 2018-08-03 | $21.64 | $22.25 | $21.64 | $22.24 | $15.68 | 910,062 |
| 2018-08-02 | $21.64 | $21.86 | $21.58 | $21.63 | $15.25 | 818,267 |
| 2018-08-01 | $21.60 | $21.74 | $21.25 | $21.71 | $15.31 | 1,172,100 |
| 2018-07-31 | $21.17 | $21.64 | $21.03 | $21.61 | $15.24 | 1,468,226 |
| 2018-07-30 | $20.96 | $21.07 | $20.76 | $20.98 | $14.79 | 1,293,096 |
| 2018-07-27 | $21.72 | $21.74 | $20.85 | $20.96 | $14.78 | 1,039,833 |
| 2018-07-26 | $21.67 | $21.93 | $21.59 | $21.63 | $15.25 | 1,341,473 |
| 2018-07-25 | $21.54 | $21.81 | $21.50 | $21.62 | $15.24 | 880,379 |
| 2018-07-24 | $21.97 | $21.97 | $21.41 | $21.53 | $15.18 | 1,570,690 |
| 2018-07-23 | $21.98 | $22.04 | $21.66 | $21.86 | $15.41 | 1,036,272 |
| 2018-07-20 | $22.37 | $22.53 | $21.93 | $21.95 | $15.48 | 2,293,590 |
| 2018-07-19 | $21.90 | $22.60 | $21.82 | $22.37 | $15.77 | 1,899,203 |
| 2018-07-18 | $22.15 | $22.22 | $21.72 | $21.91 | $15.45 | 968,746 |
| 2018-07-17 | $22.42 | $22.57 | $22.07 | $22.16 | $15.62 | 1,332,802 |
| 2018-07-16 | $22.52 | $22.57 | $22.24 | $22.37 | $15.77 | 1,146,807 |
| 2018-07-13 | $22.62 | $22.79 | $22.44 | $22.53 | $15.89 | 1,110,631 |
| 2018-07-12 | $22.54 | $22.75 | $22.43 | $22.68 | $15.99 | 1,247,107 |
| 2018-07-11 | $22.25 | $22.75 | $22.25 | $22.49 | $15.86 | 1,423,837 |
| 2018-07-10 | $22.32 | $22.61 | $22.24 | $22.50 | $15.86 | 1,668,909 |
| 2018-07-09 | $22.72 | $22.73 | $22.21 | $22.32 | $15.74 | 1,200,749 |
| 2018-07-06 | $22.56 | $22.84 | $22.51 | $22.66 | $15.98 | 1,234,880 |
| 2018-07-05 | $22.26 | $22.55 | $22.02 | $22.53 | $15.89 | 1,193,438 |
| 2018-07-03 | $21.84 | $22.28 | $21.68 | $22.14 | $15.61 | 1,403,435 |
| 2018-07-02 | $20.93 | $21.89 | $20.93 | $21.76 | $15.34 | 1,523,895 |
| 2018-06-29 | $21.91 | $22.01 | $21.67 | $21.73 | $15.32 | 2,449,279 |
| 2018-06-28 | $21.67 | $22.00 | $21.65 | $21.97 | $15.49 | 1,106,349 |
| 2018-06-27 | $21.78 | $21.82 | $21.56 | $21.71 | $15.31 | 1,129,786 |
| 2018-06-26 | $21.57 | $21.75 | $21.44 | $21.70 | $15.30 | 1,255,839 |
| 2018-06-25 | $21.40 | $21.58 | $21.18 | $21.51 | $15.17 | 1,318,244 |
| 2018-06-22 | $21.41 | $21.58 | $21.37 | $21.42 | $15.10 | 3,077,102 |
| 2018-06-21 | $21.58 | $21.67 | $21.27 | $21.35 | $15.05 | 1,143,906 |
| 2018-06-20 | $21.24 | $21.67 | $21.19 | $21.56 | $15.20 | 1,506,676 |
| 2018-06-19 | $21.19 | $21.38 | $21.11 | $21.18 | $14.93 | 953,578 |
| 2018-06-18 | $21.06 | $21.34 | $20.99 | $21.28 | $15.00 | 771,533 |
| 2018-06-15 | $21.37 | $21.52 | $21.13 | $21.16 | $14.92 | 2,049,702 |
| 2018-06-14 | $21.23 | $21.45 | $21.13 | $21.38 | $15.07 | 752,862 |
| 2018-06-13 | $21.29 | $21.49 | $20.96 | $21.07 | $14.86 | 2,776,279 |
| 2018-06-12 | $20.94 | $21.38 | $20.91 | $21.33 | $15.04 | 1,477,024 |
| 2018-06-11 | $20.91 | $21.05 | $20.75 | $20.89 | $14.73 | 1,535,516 |
| 2018-06-08 | $20.76 | $21.05 | $20.72 | $20.96 | $14.78 | 1,279,449 |
| 2018-06-07 | $20.84 | $21.06 | $20.73 | $20.84 | $14.69 | 1,111,944 |
| 2018-06-06 | $20.68 | $20.82 | $20.54 | $20.80 | $14.67 | 1,354,218 |
| 2018-06-05 | $21.05 | $21.06 | $20.67 | $20.72 | $14.61 | 1,330,335 |
| 2018-06-04 | $20.88 | $21.00 | $20.65 | $20.99 | $14.80 | 1,089,247 |
| 2018-06-01 | $20.81 | $20.95 | $20.60 | $20.80 | $14.67 | 1,516,837 |
| 2018-05-31 | $20.96 | $21.08 | $20.65 | $20.73 | $14.62 | 1,319,469 |
| 2018-05-30 | $20.61 | $21.06 | $20.43 | $20.98 | $14.79 | 1,427,687 |
| 2018-05-29 | $20.24 | $20.68 | $20.14 | $20.61 | $14.53 | 1,447,906 |
| 2018-05-25 | $20.14 | $20.42 | $20.10 | $20.32 | $14.33 | 1,290,069 |
| 2018-05-24 | $20.00 | $20.10 | $19.73 | $20.10 | $14.17 | 1,661,333 |
| 2018-05-23 | $19.71 | $19.98 | $19.65 | $19.93 | $14.05 | 1,498,818 |
| 2018-05-22 | $19.64 | $19.82 | $19.52 | $19.67 | $13.87 | 1,330,483 |
| 2018-05-21 | $19.46 | $19.69 | $19.13 | $19.58 | $13.81 | 2,075,846 |
| 2018-05-18 | $19.20 | $19.46 | $19.04 | $19.13 | $13.49 | 1,616,188 |
| 2018-05-17 | $19.88 | $20.05 | $19.47 | $19.58 | $13.49 | 2,265,301 |
| 2018-05-16 | $19.96 | $20.16 | $19.74 | $19.83 | $13.66 | 1,514,683 |
| 2018-05-15 | $19.82 | $20.00 | $19.68 | $19.94 | $13.74 | 1,775,916 |
| 2018-05-14 | $20.25 | $20.25 | $19.92 | $20.04 | $13.80 | 1,709,207 |
| 2018-05-11 | $20.20 | $20.41 | $19.93 | $20.16 | $13.89 | 2,164,841 |
| 2018-05-10 | $19.80 | $20.59 | $19.60 | $20.13 | $13.87 | 3,644,086 |
| 2018-05-09 | $19.42 | $19.76 | $19.34 | $19.70 | $13.57 | 2,159,979 |
| 2018-05-08 | $19.57 | $19.66 | $19.32 | $19.48 | $13.42 | 1,672,626 |
| 2018-05-07 | $19.23 | $19.61 | $19.15 | $19.57 | $13.48 | 1,741,530 |
| 2018-05-04 | $18.68 | $19.21 | $18.65 | $19.21 | $13.23 | 1,890,258 |
| 2018-05-03 | $18.62 | $18.75 | $18.43 | $18.65 | $12.85 | 1,459,092 |
| 2018-05-02 | $18.69 | $18.75 | $18.31 | $18.69 | $12.87 | 1,433,794 |
| 2018-05-01 | $18.34 | $18.71 | $18.09 | $18.69 | $12.87 | 2,057,985 |
| 2018-04-30 | $18.30 | $18.48 | $18.10 | $18.31 | $12.61 | 2,059,920 |
| 2018-04-27 | $17.62 | $18.37 | $17.59 | $18.36 | $12.65 | 1,647,757 |
| 2018-04-26 | $17.43 | $17.67 | $17.38 | $17.55 | $12.09 | 1,605,853 |
| 2018-04-25 | $17.34 | $17.43 | $17.20 | $17.41 | $11.99 | 1,561,202 |
| 2018-04-24 | $17.21 | $17.47 | $17.21 | $17.40 | $11.99 | 1,518,454 |
| 2018-04-23 | $17.19 | $17.24 | $17.01 | $17.18 | $11.83 | 1,372,981 |
| 2018-04-20 | $17.49 | $17.70 | $17.12 | $17.20 | $11.85 | 1,427,920 |
| 2018-04-19 | $17.70 | $17.80 | $17.35 | $17.54 | $12.08 | 1,853,393 |
| 2018-04-18 | $17.75 | $17.87 | $17.72 | $17.81 | $12.27 | 1,585,209 |
| 2018-04-17 | $17.48 | $17.81 | $17.47 | $17.75 | $12.23 | 1,516,049 |
| 2018-04-16 | $17.30 | $17.55 | $17.17 | $17.47 | $12.03 | 1,471,408 |
| 2018-04-13 | $17.14 | $17.21 | $16.94 | $17.20 | $11.85 | 1,161,556 |
| 2018-04-12 | $17.51 | $17.51 | $16.92 | $17.11 | $11.79 | 1,848,334 |
| 2018-04-11 | $17.57 | $17.88 | $17.48 | $17.51 | $12.06 | 1,151,696 |
| 2018-04-10 | $17.66 | $17.70 | $17.40 | $17.60 | $12.12 | 1,683,375 |
| 2018-04-09 | $17.77 | $17.82 | $17.39 | $17.59 | $12.12 | 1,157,852 |
| 2018-04-06 | $17.69 | $17.94 | $17.68 | $17.70 | $12.19 | 1,326,293 |
| 2018-04-05 | $17.89 | $17.89 | $17.46 | $17.77 | $12.24 | 1,283,962 |
| 2018-04-04 | $17.31 | $17.91 | $17.26 | $17.84 | $12.29 | 1,784,100 |
| 2018-04-03 | $17.20 | $17.56 | $16.86 | $17.45 | $12.02 | 2,134,050 |
| 2018-04-02 | $17.65 | $17.65 | $16.98 | $17.13 | $11.80 | 2,082,957 |
| 2018-03-29 | $17.68 | $17.75 | $17.50 | $17.65 | $12.16 | 1,483,756 |
| 2018-03-28 | $16.96 | $17.75 | $16.96 | $17.66 | $12.17 | 2,030,805 |
| 2018-03-27 | $16.94 | $17.16 | $16.70 | $16.89 | $11.64 | 1,971,933 |
| 2018-03-26 | $16.92 | $16.99 | $16.55 | $16.84 | $11.60 | 1,872,782 |
| 2018-03-23 | $17.25 | $17.25 | $16.63 | $16.65 | $11.47 | 1,875,849 |
| 2018-03-22 | $17.36 | $17.63 | $17.20 | $17.21 | $11.86 | 1,914,894 |
| 2018-03-21 | $17.51 | $17.63 | $17.36 | $17.41 | $11.99 | 1,689,718 |
| 2018-03-20 | $17.77 | $18.01 | $17.43 | $17.53 | $12.08 | 1,679,016 |
| 2018-03-19 | $17.86 | $17.89 | $17.64 | $17.85 | $12.30 | 1,547,015 |
| 2018-03-16 | $17.82 | $17.96 | $17.69 | $17.90 | $12.33 | 2,534,238 |
| 2018-03-15 | $18.10 | $18.17 | $17.72 | $17.81 | $12.27 | 1,858,137 |
| 2018-03-14 | $18.28 | $18.33 | $17.96 | $18.09 | $12.46 | 1,818,034 |
| 2018-03-13 | $18.50 | $18.75 | $17.88 | $17.94 | $12.36 | 2,267,741 |
| 2018-03-12 | $18.07 | $18.48 | $18.03 | $18.42 | $12.69 | 1,201,354 |
| 2018-03-09 | $18.13 | $18.13 | $17.90 | $18.07 | $12.45 | 1,099,226 |
| 2018-03-08 | $18.27 | $18.27 | $18.00 | $18.07 | $12.45 | 1,266,253 |
| 2018-03-07 | $17.96 | $18.28 | $17.76 | $18.24 | $12.56 | 2,011,547 |
| 2018-03-06 | $17.71 | $18.07 | $17.51 | $18.02 | $12.41 | 1,949,076 |
| 2018-03-05 | $17.09 | $17.76 | $17.01 | $17.70 | $12.19 | 2,198,629 |
| 2018-03-02 | $16.99 | $17.19 | $16.51 | $17.09 | $11.77 | 2,483,367 |
| 2018-03-01 | $16.95 | $17.31 | $16.81 | $17.15 | $11.81 | 1,711,360 |
| 2018-02-28 | $17.18 | $17.31 | $16.86 | $16.88 | $11.63 | 2,265,886 |
| 2018-02-27 | $17.45 | $17.50 | $16.92 | $17.10 | $11.78 | 2,539,194 |
| 2018-02-26 | $17.47 | $17.47 | $17.20 | $17.41 | $11.99 | 1,851,548 |
| 2018-02-23 | $17.19 | $17.49 | $17.11 | $17.32 | $11.93 | 1,888,718 |
| 2018-02-22 | $17.05 | $17.47 | $16.70 | $17.07 | $11.76 | 3,052,982 |
| 2018-02-21 | $16.70 | $16.91 | $16.45 | $16.55 | $11.40 | 2,673,633 |
| 2018-02-20 | $16.94 | $17.14 | $16.46 | $16.61 | $11.44 | 3,361,366 |
| 2018-02-16 | $16.54 | $17.05 | $16.54 | $17.00 | $11.71 | 1,975,544 |
| 2018-02-15 | $16.08 | $16.54 | $16.05 | $16.51 | $11.37 | 4,497,575 |
| 2018-02-14 | $16.22 | $16.24 | $15.78 | $15.96 | $10.99 | 4,395,647 |
| 2018-02-13 | $16.73 | $16.91 | $16.45 | $16.80 | $11.26 | 3,518,058 |
| 2018-02-12 | $16.68 | $16.93 | $16.17 | $16.81 | $11.26 | 3,445,605 |
| 2018-02-09 | $16.57 | $16.82 | $16.02 | $16.66 | $11.16 | 2,797,495 |
| 2018-02-08 | $17.10 | $17.28 | $16.42 | $16.43 | $11.01 | 1,786,818 |
| 2018-02-07 | $17.13 | $17.47 | $17.01 | $17.10 | $11.46 | 1,765,720 |
| 2018-02-06 | $17.01 | $17.28 | $16.68 | $17.18 | $11.51 | 3,157,712 |
| 2018-02-05 | $17.58 | $17.70 | $17.11 | $17.14 | $11.48 | 2,716,757 |
| 2018-02-02 | $17.57 | $17.67 | $17.35 | $17.63 | $11.81 | 2,517,329 |
| 2018-02-01 | $18.10 | $18.32 | $17.66 | $17.74 | $11.89 | 1,767,702 |
| 2018-01-31 | $17.87 | $18.12 | $17.73 | $18.10 | $12.13 | 1,833,259 |
| 2018-01-30 | $17.91 | $18.17 | $17.77 | $17.78 | $11.91 | 1,215,717 |
| 2018-01-29 | $18.15 | $18.18 | $17.85 | $18.01 | $12.07 | 1,400,455 |
| 2018-01-26 | $18.37 | $18.44 | $18.12 | $18.18 | $12.18 | 1,182,360 |
| 2018-01-25 | $18.20 | $18.30 | $18.08 | $18.28 | $12.25 | 1,363,516 |
| 2018-01-24 | $18.38 | $18.45 | $18.12 | $18.12 | $12.14 | 801,497 |
| 2018-01-23 | $18.03 | $18.39 | $17.99 | $18.36 | $12.30 | 1,163,126 |
| 2018-01-22 | $17.72 | $18.02 | $17.70 | $18.00 | $12.06 | 1,258,154 |
| 2018-01-19 | $17.71 | $17.86 | $17.61 | $17.76 | $11.90 | 1,391,434 |
| 2018-01-18 | $17.82 | $17.93 | $17.62 | $17.77 | $11.91 | 1,653,158 |
| 2018-01-17 | $17.97 | $18.15 | $17.77 | $17.93 | $12.01 | 1,279,599 |
| 2018-01-16 | $18.00 | $18.26 | $17.92 | $17.92 | $12.01 | 1,508,033 |
| 2018-01-12 | $18.20 | $18.30 | $17.82 | $17.83 | $11.95 | 1,520,931 |
| 2018-01-11 | $18.23 | $18.32 | $18.16 | $18.20 | $12.19 | 1,259,696 |
| 2018-01-10 | $18.29 | $18.34 | $18.18 | $18.22 | $12.21 | 1,717,595 |
| 2018-01-09 | $18.82 | $18.87 | $18.36 | $18.39 | $12.32 | 1,861,397 |
| 2018-01-08 | $18.50 | $18.86 | $18.37 | $18.82 | $12.61 | 1,129,026 |
| 2018-01-05 | $18.79 | $18.79 | $18.40 | $18.49 | $12.39 | 1,452,005 |
| 2018-01-04 | $19.08 | $19.21 | $18.76 | $18.76 | $12.57 | 1,220,000 |
| 2018-01-03 | $19.14 | $19.32 | $18.86 | $19.08 | $12.78 | 1,527,350 |
| 2018-01-02 | $18.74 | $19.18 | $18.61 | $19.09 | $12.79 | 1,632,082 |
| 2017-12-29 | $19.00 | $19.09 | $18.76 | $18.77 | $12.58 | 1,320,649 |
| 2017-12-28 | $18.89 | $19.02 | $18.72 | $19.00 | $12.73 | 905,364 |
| 2017-12-27 | $18.81 | $19.25 | $18.81 | $18.90 | $12.66 | 1,013,793 |
| 2017-12-26 | $18.66 | $18.81 | $18.57 | $18.73 | $12.55 | 907,622 |
| 2017-12-22 | $18.73 | $18.75 | $18.48 | $18.71 | $12.54 | 1,320,621 |
| 2017-12-21 | $18.85 | $18.88 | $18.55 | $18.63 | $12.48 | 1,389,110 |
| 2017-12-20 | $19.39 | $19.47 | $18.83 | $18.86 | $12.64 | 1,714,230 |
| 2017-12-19 | $20.01 | $20.03 | $19.31 | $19.38 | $12.98 | 1,940,397 |
| 2017-12-18 | $19.92 | $20.40 | $19.91 | $20.10 | $13.47 | 1,912,530 |
| 2017-12-15 | $19.17 | $19.95 | $19.17 | $19.90 | $13.33 | 3,513,660 |
| 2017-12-14 | $19.48 | $19.58 | $19.17 | $19.22 | $12.88 | 2,226,927 |
| 2017-12-13 | $19.54 | $19.75 | $19.50 | $19.52 | $13.08 | 1,449,892 |
| 2017-12-12 | $19.32 | $19.49 | $19.17 | $19.48 | $13.05 | 1,348,784 |
| 2017-12-11 | $19.15 | $19.41 | $19.06 | $19.32 | $12.94 | 1,179,966 |
| 2017-12-08 | $19.15 | $19.29 | $19.04 | $19.13 | $12.82 | 1,294,842 |
| 2017-12-07 | $18.86 | $19.22 | $18.85 | $19.05 | $12.76 | 1,256,358 |
| 2017-12-06 | $19.08 | $19.13 | $18.65 | $18.82 | $12.61 | 1,211,053 |
| 2017-12-05 | $19.29 | $19.39 | $18.97 | $19.00 | $12.73 | 2,038,610 |
| 2017-12-04 | $19.45 | $19.54 | $19.25 | $19.32 | $12.94 | 1,705,669 |
| 2017-12-01 | $19.31 | $19.43 | $19.10 | $19.38 | $12.98 | 1,300,688 |
| 2017-11-30 | $19.38 | $19.40 | $19.12 | $19.24 | $12.89 | 1,452,768 |
| 2017-11-29 | $19.20 | $19.41 | $19.15 | $19.31 | $12.94 | 1,298,395 |
| 2017-11-28 | $19.39 | $19.39 | $19.07 | $19.28 | $12.92 | 1,556,733 |
| 2017-11-27 | $19.25 | $19.42 | $19.16 | $19.32 | $12.94 | 1,449,584 |
| 2017-11-24 | $19.44 | $19.55 | $19.19 | $19.24 | $12.89 | 483,001 |
| 2017-11-22 | $19.19 | $19.45 | $19.17 | $19.34 | $12.96 | 1,004,433 |
| 2017-11-21 | $19.03 | $19.21 | $18.96 | $19.21 | $12.87 | 983,062 |
| 2017-11-20 | $19.01 | $19.07 | $18.76 | $18.96 | $12.70 | 1,478,938 |
| 2017-11-17 | $18.94 | $19.25 | $18.93 | $19.05 | $12.76 | 1,518,847 |
| 2017-11-16 | $18.88 | $19.14 | $18.76 | $19.05 | $12.76 | 1,530,777 |
| 2017-11-15 | $18.85 | $19.06 | $18.58 | $18.87 | $12.64 | 2,033,797 |
| 2017-11-14 | $18.56 | $19.22 | $18.48 | $19.02 | $12.74 | 3,784,723 |
| 2017-11-13 | $19.45 | $19.56 | $18.89 | $18.95 | $12.36 | 3,205,751 |
| 2017-11-10 | $19.15 | $19.57 | $19.15 | $19.46 | $12.69 | 1,289,644 |
| 2017-11-09 | $19.07 | $19.33 | $19.07 | $19.20 | $12.52 | 1,752,599 |
| 2017-11-08 | $19.30 | $19.45 | $19.10 | $19.18 | $12.51 | 2,332,341 |
| 2017-11-07 | $19.37 | $19.54 | $19.25 | $19.38 | $12.64 | 1,579,416 |
| 2017-11-06 | $19.39 | $19.59 | $19.29 | $19.38 | $12.64 | 1,672,280 |
| 2017-11-03 | $19.44 | $19.54 | $19.16 | $19.33 | $12.61 | 1,834,512 |
| 2017-11-02 | $20.26 | $20.42 | $19.58 | $19.62 | $12.80 | 2,206,541 |
| 2017-11-01 | $19.88 | $20.14 | $19.75 | $20.14 | $13.13 | 1,549,336 |
| 2017-10-31 | $20.41 | $20.41 | $19.66 | $19.92 | $12.99 | 2,509,253 |
| 2017-10-30 | $20.57 | $20.68 | $20.42 | $20.48 | $13.36 | 1,121,896 |
| 2017-10-27 | $20.30 | $20.86 | $20.18 | $20.61 | $13.44 | 1,883,906 |
| 2017-10-26 | $20.66 | $20.66 | $20.28 | $20.33 | $13.26 | 1,424,868 |
| 2017-10-25 | $20.87 | $21.01 | $20.21 | $20.50 | $13.37 | 1,818,707 |
| 2017-10-24 | $21.01 | $21.07 | $20.77 | $20.96 | $13.67 | 1,389,343 |
| 2017-10-23 | $21.27 | $21.32 | $20.93 | $20.95 | $13.66 | 1,038,670 |
| 2017-10-20 | $21.36 | $21.36 | $21.05 | $21.32 | $13.90 | 1,627,786 |
| 2017-10-19 | $21.49 | $21.55 | $21.25 | $21.27 | $13.87 | 695,852 |
| 2017-10-18 | $21.12 | $21.48 | $21.12 | $21.44 | $13.98 | 1,357,242 |
| 2017-10-17 | $20.98 | $21.20 | $20.97 | $21.17 | $13.81 | 1,023,581 |
| 2017-10-16 | $21.04 | $21.24 | $20.95 | $21.02 | $13.71 | 1,113,199 |
| 2017-10-13 | $21.34 | $21.34 | $21.07 | $21.10 | $13.76 | 1,031,595 |
| 2017-10-12 | $21.17 | $21.23 | $20.88 | $21.23 | $13.85 | 1,280,334 |
| 2017-10-11 | $21.40 | $21.55 | $21.13 | $21.14 | $13.79 | 1,482,861 |
| 2017-10-10 | $21.63 | $21.77 | $21.46 | $21.54 | $14.05 | 819,805 |
| 2017-10-09 | $21.72 | $21.75 | $21.49 | $21.53 | $14.04 | 847,206 |
| 2017-10-06 | $21.67 | $21.78 | $21.44 | $21.65 | $14.12 | 1,021,183 |
| 2017-10-05 | $21.82 | $21.98 | $21.67 | $21.71 | $14.16 | 993,771 |
| 2017-10-04 | $21.87 | $21.90 | $21.59 | $21.76 | $14.19 | 1,734,177 |
| 2017-10-03 | $21.74 | $22.08 | $21.65 | $21.82 | $14.23 | 1,696,608 |
| 2017-10-02 | $22.00 | $22.10 | $21.84 | $21.90 | $14.28 | 3,512,694 |
| 2017-09-29 | $21.55 | $21.98 | $21.45 | $21.94 | $14.31 | 3,654,773 |
| 2017-09-28 | $20.89 | $21.74 | $20.85 | $21.66 | $14.13 | 6,632,800 |
| 2017-09-27 | $20.99 | $21.07 | $20.74 | $20.99 | $13.69 | 4,530,962 |
| 2017-09-26 | $20.90 | $21.21 | $20.85 | $20.92 | $13.64 | 17,109,034 |
| 2017-09-25 | $22.25 | $22.44 | $22.18 | $22.33 | $14.56 | 1,306,999 |
| 2017-09-22 | $22.17 | $22.51 | $22.11 | $22.21 | $14.48 | 1,594,498 |
| 2017-09-21 | $22.77 | $22.84 | $22.18 | $22.18 | $14.46 | 1,384,660 |
| 2017-09-20 | $23.03 | $23.06 | $22.67 | $22.77 | $14.85 | 1,566,083 |
| 2017-09-19 | $23.40 | $23.49 | $22.79 | $22.97 | $14.98 | 1,257,704 |
| 2017-09-18 | $23.36 | $23.79 | $23.27 | $23.44 | $15.29 | 1,393,951 |
| 2017-09-15 | $23.44 | $23.51 | $23.26 | $23.46 | $15.30 | 2,661,690 |
| 2017-09-14 | $23.21 | $23.41 | $22.96 | $23.35 | $15.23 | 1,561,825 |
| 2017-09-13 | $22.94 | $23.30 | $22.87 | $23.28 | $15.18 | 1,876,414 |
| 2017-09-12 | $23.18 | $23.30 | $22.86 | $22.93 | $14.95 | 1,274,186 |
| 2017-09-11 | $23.08 | $23.32 | $22.97 | $23.22 | $15.14 | 1,960,701 |
| 2017-09-08 | $22.32 | $23.07 | $22.28 | $22.78 | $14.86 | 2,172,587 |
| 2017-09-07 | $22.59 | $22.72 | $22.28 | $22.34 | $14.57 | 1,471,375 |
| 2017-09-06 | $22.50 | $22.92 | $22.50 | $22.60 | $14.74 | 1,284,260 |
| 2017-09-05 | $22.49 | $22.69 | $22.18 | $22.43 | $14.63 | 1,602,948 |
| 2017-09-01 | $21.88 | $22.42 | $21.82 | $22.24 | $14.50 | 1,558,206 |
| 2017-08-31 | $21.87 | $21.98 | $21.76 | $21.85 | $14.25 | 1,407,928 |
| 2017-08-30 | $21.83 | $21.96 | $21.61 | $21.82 | $14.23 | 1,630,827 |
| 2017-08-29 | $21.63 | $22.00 | $21.49 | $21.90 | $14.28 | 1,829,151 |
| 2017-08-28 | $21.55 | $21.80 | $21.41 | $21.68 | $14.14 | 1,401,195 |
| 2017-08-25 | $21.72 | $21.79 | $21.50 | $21.62 | $14.10 | 909,926 |
| 2017-08-24 | $21.65 | $21.93 | $21.64 | $21.68 | $14.14 | 1,818,159 |
| 2017-08-23 | $21.37 | $21.62 | $21.05 | $21.61 | $14.09 | 2,265,113 |
| 2017-08-22 | $21.66 | $21.96 | $21.09 | $21.43 | $13.98 | 2,349,696 |
| 2017-08-21 | $20.78 | $21.65 | $20.77 | $21.63 | $14.11 | 3,575,441 |
| 2017-08-18 | $21.03 | $21.20 | $20.66 | $20.71 | $13.51 | 2,491,599 |
| 2017-08-17 | $21.38 | $21.58 | $21.13 | $21.18 | $13.81 | 3,122,893 |
| 2017-08-16 | $21.55 | $22.31 | $21.55 | $21.72 | $13.93 | 13,364,766 |
| 2017-08-15 | $22.35 | $22.35 | $21.26 | $21.51 | $13.79 | 2,716,886 |
| 2017-08-14 | $21.37 | $21.91 | $21.23 | $21.86 | $14.02 | 5,225,218 |
| 2017-08-11 | $21.99 | $21.99 | $21.28 | $21.45 | $13.75 | 2,987,221 |
| 2017-08-10 | $22.19 | $22.40 | $21.89 | $21.92 | $14.06 | 1,902,758 |
| 2017-08-09 | $22.99 | $22.99 | $22.18 | $22.19 | $14.23 | 4,331,681 |
| 2017-08-08 | $23.32 | $23.36 | $22.90 | $22.99 | $14.74 | 1,204,934 |
| 2017-08-07 | $23.06 | $23.49 | $22.90 | $23.41 | $15.01 | 925,614 |
| 2017-08-04 | $23.54 | $23.59 | $22.82 | $23.09 | $14.81 | 2,597,616 |
| 2017-08-03 | $22.85 | $23.60 | $22.76 | $23.57 | $15.11 | 1,590,843 |
| 2017-08-02 | $23.75 | $23.94 | $22.97 | $23.18 | $14.86 | 5,232,767 |
| 2017-08-01 | $23.27 | $23.36 | $22.88 | $23.19 | $14.87 | 2,103,103 |
| 2017-07-31 | $23.24 | $23.38 | $22.88 | $23.20 | $14.88 | 1,995,352 |
| 2017-07-28 | $23.58 | $23.63 | $22.80 | $23.25 | $14.91 | 3,439,541 |
| 2017-07-27 | $23.50 | $23.80 | $23.08 | $23.64 | $15.16 | 3,581,571 |
| 2017-07-26 | $23.65 | $23.86 | $23.44 | $23.57 | $15.11 | 1,723,085 |
| 2017-07-25 | $23.33 | $23.73 | $23.11 | $23.65 | $15.17 | 2,246,415 |
| 2017-07-24 | $23.52 | $23.79 | $23.27 | $23.30 | $14.94 | 2,750,593 |
| 2017-07-21 | $23.47 | $23.58 | $23.01 | $23.45 | $15.04 | 1,346,431 |
| 2017-07-20 | $23.54 | $23.58 | $22.85 | $23.18 | $14.86 | 6,441,724 |
| 2017-07-19 | $23.39 | $23.73 | $23.30 | $23.41 | $15.01 | 1,217,888 |
| 2017-07-18 | $23.39 | $23.60 | $23.25 | $23.39 | $15.00 | 1,333,284 |
| 2017-07-17 | $23.38 | $23.52 | $23.20 | $23.34 | $14.97 | 851,891 |
| 2017-07-14 | $23.28 | $23.46 | $23.11 | $23.24 | $14.90 | 1,080,384 |
| 2017-07-13 | $23.01 | $23.62 | $22.94 | $23.08 | $14.80 | 3,179,263 |
| 2017-07-12 | $22.70 | $23.20 | $22.70 | $22.98 | $14.74 | 1,645,494 |
| 2017-07-11 | $22.60 | $22.74 | $22.46 | $22.49 | $14.42 | 1,986,802 |
| 2017-07-10 | $22.95 | $23.07 | $22.61 | $22.64 | $14.52 | 973,122 |
| 2017-07-07 | $23.09 | $23.27 | $22.69 | $23.16 | $14.85 | 1,283,756 |
| 2017-07-06 | $23.31 | $23.57 | $23.08 | $23.18 | $14.86 | 2,312,943 |
| 2017-07-05 | $24.44 | $24.60 | $23.41 | $23.47 | $15.05 | 2,876,607 |
| 2017-07-03 | $24.25 | $24.53 | $24.08 | $24.45 | $15.68 | 495,023 |
| 2017-06-30 | $23.94 | $24.22 | $23.74 | $24.10 | $15.45 | 1,961,904 |
| 2017-06-29 | $24.34 | $24.75 | $23.72 | $23.81 | $15.27 | 830,814 |
| 2017-06-28 | $24.49 | $24.93 | $24.38 | $24.53 | $15.73 | 826,500 |
| 2017-06-27 | $24.79 | $24.87 | $24.24 | $24.43 | $15.67 | 1,066,500 |
| 2017-06-26 | $25.11 | $25.27 | $24.84 | $24.93 | $15.99 | 832,658 |
| 2017-06-23 | $24.67 | $25.31 | $24.29 | $24.95 | $16.00 | 2,354,882 |
| 2017-06-22 | $24.39 | $24.76 | $24.37 | $24.64 | $15.80 | 1,240,911 |
| 2017-06-21 | $24.18 | $24.62 | $24.08 | $24.43 | $15.67 | 1,482,723 |
| 2017-06-20 | $23.98 | $24.26 | $23.95 | $24.18 | $15.51 | 2,350,659 |
| 2017-06-19 | $23.67 | $24.00 | $23.51 | $23.95 | $15.36 | 1,546,885 |
| 2017-06-16 | $23.34 | $23.72 | $23.28 | $23.67 | $15.18 | 2,395,358 |
| 2017-06-15 | $23.25 | $23.50 | $23.03 | $23.44 | $15.03 | 1,179,707 |
| 2017-06-14 | $23.45 | $23.70 | $23.23 | $23.39 | $15.00 | 1,946,748 |
| 2017-06-13 | $23.30 | $23.30 | $22.79 | $23.28 | $14.93 | 1,463,434 |
| 2017-06-12 | $22.92 | $23.31 | $22.86 | $23.25 | $14.91 | 3,002,562 |
| 2017-06-09 | $22.55 | $23.23 | $22.48 | $22.86 | $14.66 | 4,272,708 |
| 2017-06-08 | $22.90 | $22.95 | $22.44 | $22.53 | $14.45 | 2,860,467 |
| 2017-06-07 | $22.88 | $23.02 | $22.71 | $22.88 | $14.67 | 1,533,426 |
| 2017-06-06 | $23.20 | $23.27 | $22.89 | $22.91 | $14.69 | 1,212,012 |
| 2017-06-05 | $23.40 | $23.44 | $22.91 | $23.22 | $14.89 | 1,139,386 |
| 2017-06-02 | $23.62 | $23.79 | $23.34 | $23.38 | $14.99 | 911,350 |
| 2017-06-01 | $23.42 | $23.51 | $22.90 | $23.46 | $15.04 | 956,229 |
| 2017-05-31 | $23.71 | $23.82 | $23.26 | $23.43 | $15.02 | 1,820,759 |
| 2017-05-30 | $23.30 | $24.02 | $23.13 | $23.66 | $15.17 | 3,641,704 |
| 2017-05-26 | $23.65 | $23.71 | $22.89 | $23.33 | $14.96 | 1,684,913 |
| 2017-05-25 | $24.55 | $24.61 | $23.64 | $23.65 | $15.17 | 964,193 |
| 2017-05-24 | $24.70 | $25.09 | $24.49 | $24.50 | $15.71 | 756,896 |
| 2017-05-23 | $24.59 | $24.75 | $24.39 | $24.64 | $15.80 | 3,481,066 |
| 2017-05-22 | $24.15 | $24.68 | $24.01 | $24.54 | $15.74 | 1,585,889 |
| 2017-05-19 | $24.22 | $24.29 | $23.89 | $24.08 | $15.44 | 1,134,454 |
| 2017-05-18 | $23.50 | $24.20 | $23.43 | $24.06 | $15.43 | 1,404,689 |
| 2017-05-17 | $23.38 | $23.78 | $23.32 | $23.47 | $15.05 | 1,613,615 |
| 2017-05-16 | $23.89 | $24.08 | $23.41 | $23.42 | $15.02 | 1,476,356 |
| 2017-05-15 | $24.32 | $24.70 | $24.22 | $24.25 | $15.27 | 1,330,444 |
| 2017-05-12 | $24.53 | $24.62 | $24.23 | $24.32 | $15.31 | 1,402,853 |
| 2017-05-11 | $23.94 | $24.69 | $23.63 | $24.43 | $15.38 | 2,994,046 |
| 2017-05-10 | $24.07 | $24.60 | $23.85 | $24.05 | $15.14 | 2,172,423 |
| 2017-05-09 | $25.77 | $25.77 | $23.66 | $23.96 | $15.09 | 3,117,888 |
| 2017-05-08 | $26.30 | $26.49 | $25.25 | $25.31 | $15.94 | 4,699,773 |
| 2017-05-05 | $26.61 | $26.76 | $26.52 | $26.68 | $16.80 | 341,891 |
| 2017-05-04 | $26.70 | $26.80 | $26.27 | $26.57 | $16.73 | 488,777 |
| 2017-05-03 | $26.66 | $27.01 | $26.47 | $26.89 | $16.93 | 604,271 |
| 2017-05-02 | $27.11 | $27.16 | $26.58 | $26.80 | $16.88 | 648,091 |
| 2017-05-01 | $27.35 | $27.43 | $26.71 | $26.99 | $17.00 | 577,405 |
| 2017-04-28 | $28.45 | $28.45 | $26.80 | $27.19 | $17.12 | 1,348,923 |
| 2017-04-27 | $28.57 | $28.85 | $28.42 | $28.57 | $17.99 | 307,592 |
| 2017-04-26 | $28.39 | $28.70 | $28.10 | $28.40 | $17.88 | 443,406 |
| 2017-04-25 | $28.16 | $28.55 | $28.04 | $28.45 | $17.91 | 284,845 |
| 2017-04-24 | $29.09 | $29.09 | $27.75 | $28.06 | $17.67 | 724,029 |
| 2017-04-21 | $28.26 | $29.10 | $28.26 | $28.87 | $18.18 | 568,849 |
| 2017-04-20 | $28.66 | $29.01 | $28.50 | $28.77 | $18.12 | 444,606 |
| 2017-04-19 | $28.23 | $28.67 | $28.23 | $28.57 | $17.99 | 486,867 |
| 2017-04-18 | $28.36 | $28.51 | $28.26 | $28.38 | $17.87 | 419,790 |
| 2017-04-17 | $28.01 | $28.40 | $27.96 | $28.36 | $17.86 | 452,744 |
| 2017-04-13 | $28.15 | $28.40 | $27.79 | $27.91 | $17.57 | 401,186 |
| 2017-04-12 | $28.05 | $28.24 | $27.92 | $28.18 | $17.74 | 479,630 |
| 2017-04-11 | $28.15 | $28.23 | $27.86 | $28.10 | $17.69 | 555,118 |
| 2017-04-10 | $28.62 | $28.62 | $28.09 | $28.27 | $17.80 | 394,795 |
| 2017-04-07 | $28.37 | $28.89 | $28.04 | $28.52 | $17.96 | 712,384 |
| 2017-04-06 | $28.06 | $28.54 | $27.78 | $28.38 | $17.87 | 536,283 |
| 2017-04-05 | $27.93 | $28.23 | $27.86 | $28.05 | $17.66 | 772,857 |
| 2017-04-04 | $27.71 | $28.04 | $27.55 | $27.90 | $17.57 | 698,309 |
| 2017-04-03 | $27.91 | $28.01 | $27.49 | $27.71 | $17.45 | 521,243 |
| 2017-03-31 | $27.65 | $28.01 | $27.50 | $27.93 | $17.59 | 535,558 |
| 2017-03-30 | $27.74 | $27.82 | $27.52 | $27.68 | $17.43 | 294,388 |
| 2017-03-29 | $27.61 | $27.73 | $27.33 | $27.73 | $17.46 | 381,710 |
| 2017-03-28 | $27.56 | $27.74 | $27.31 | $27.61 | $17.39 | 416,156 |
| 2017-03-27 | $27.57 | $27.83 | $27.40 | $27.68 | $17.43 | 665,151 |
| 2017-03-24 | $27.64 | $27.87 | $27.02 | $27.66 | $17.42 | 520,953 |
| 2017-03-23 | $27.10 | $27.99 | $26.70 | $27.55 | $17.35 | 823,595 |
| 2017-03-22 | $26.77 | $27.16 | $26.39 | $27.15 | $17.10 | 696,610 |
| 2017-03-21 | $26.99 | $27.18 | $26.65 | $26.80 | $16.88 | 546,692 |
| 2017-03-20 | $27.24 | $27.41 | $26.79 | $26.96 | $16.98 | 392,504 |
| 2017-03-17 | $27.01 | $27.36 | $26.86 | $27.25 | $17.16 | 747,607 |
| 2017-03-16 | $26.75 | $27.18 | $26.65 | $27.13 | $17.08 | 469,693 |
| 2017-03-15 | $25.97 | $27.01 | $25.96 | $26.75 | $16.84 | 567,838 |
| 2017-03-14 | $25.98 | $26.12 | $25.72 | $25.76 | $16.22 | 296,985 |
| 2017-03-13 | $25.99 | $26.18 | $25.78 | $25.98 | $16.36 | 323,768 |
| 2017-03-10 | $26.01 | $26.56 | $25.72 | $25.97 | $16.35 | 269,701 |
| 2017-03-09 | $26.23 | $26.52 | $25.82 | $25.84 | $16.27 | 295,518 |
| 2017-03-08 | $27.03 | $27.07 | $26.26 | $26.28 | $16.55 | 493,352 |
| 2017-03-07 | $27.23 | $27.47 | $27.09 | $27.15 | $17.10 | 309,589 |
| 2017-03-06 | $27.01 | $27.38 | $26.62 | $27.33 | $17.21 | 551,507 |
| 2017-03-03 | $27.00 | $27.12 | $26.70 | $27.11 | $17.07 | 478,576 |
| 2017-03-02 | $27.09 | $27.23 | $26.83 | $27.21 | $17.13 | 415,477 |
| 2017-03-01 | $27.36 | $27.43 | $27.03 | $27.16 | $17.10 | 507,816 |
| 2017-02-28 | $27.41 | $27.62 | $27.12 | $27.20 | $17.13 | 674,824 |
| 2017-02-27 | $27.10 | $27.65 | $27.01 | $27.33 | $17.21 | 749,869 |
| 2017-02-24 | $26.29 | $27.13 | $26.06 | $26.97 | $16.98 | 533,201 |
| 2017-02-23 | $26.46 | $26.54 | $25.26 | $26.08 | $16.42 | 749,834 |
| 2017-02-22 | $25.83 | $26.23 | $25.75 | $26.19 | $16.49 | 327,735 |
| 2017-02-21 | $25.37 | $26.07 | $25.26 | $25.93 | $16.33 | 350,467 |
| 2017-02-17 | $25.62 | $25.67 | $24.99 | $25.32 | $15.94 | 376,309 |
| 2017-02-16 | $25.10 | $25.68 | $25.10 | $25.47 | $16.04 | 498,835 |
| 2017-02-15 | $24.88 | $25.18 | $24.60 | $25.12 | $15.82 | 353,677 |
| 2017-02-14 | $25.33 | $25.42 | $24.76 | $25.04 | $15.77 | 338,607 |
| 2017-02-13 | $25.33 | $25.43 | $24.84 | $25.34 | $15.96 | 517,105 |
| 2017-02-10 | $25.44 | $25.72 | $25.37 | $25.69 | $15.91 | 391,580 |
| 2017-02-09 | $25.63 | $25.79 | $25.21 | $25.51 | $15.80 | 831,665 |
| 2017-02-08 | $25.83 | $25.91 | $25.56 | $25.74 | $15.94 | 969,014 |
| 2017-02-07 | $25.82 | $26.00 | $25.73 | $25.86 | $16.02 | 394,877 |
| 2017-02-06 | $26.04 | $26.24 | $25.79 | $25.86 | $16.02 | 279,345 |
| 2017-02-03 | $25.86 | $26.21 | $25.67 | $26.11 | $16.17 | 349,079 |
| 2017-02-02 | $25.38 | $25.83 | $25.34 | $25.76 | $15.96 | 527,757 |
| 2017-02-01 | $25.29 | $25.85 | $24.86 | $25.37 | $15.71 | 540,590 |
| 2017-01-31 | $25.40 | $25.88 | $25.32 | $25.40 | $15.73 | 596,171 |
| 2017-01-30 | $25.64 | $25.78 | $25.31 | $25.47 | $15.78 | 359,889 |
| 2017-01-27 | $26.06 | $26.10 | $25.37 | $25.66 | $15.89 | 222,792 |
| 2017-01-26 | $26.18 | $26.47 | $25.92 | $25.95 | $16.07 | 319,354 |
| 2017-01-25 | $26.45 | $26.45 | $26.05 | $26.18 | $16.22 | 343,131 |
| 2017-01-24 | $25.94 | $26.60 | $25.94 | $26.31 | $16.30 | 304,978 |
| 2017-01-23 | $25.75 | $26.08 | $25.41 | $25.98 | $16.09 | 534,871 |
| 2017-01-20 | $25.69 | $25.95 | $25.66 | $25.75 | $15.95 | 234,790 |
| 2017-01-19 | $25.95 | $26.11 | $25.30 | $25.56 | $15.83 | 481,635 |
| 2017-01-18 | $25.92 | $26.43 | $25.83 | $26.03 | $16.12 | 934,320 |
| 2017-01-17 | $25.58 | $26.00 | $25.50 | $25.95 | $16.07 | 349,232 |
| 2017-01-13 | $25.92 | $26.18 | $25.42 | $25.58 | $15.84 | 486,440 |
| 2017-01-12 | $25.51 | $25.96 | $25.02 | $25.90 | $16.04 | 1,358,663 |
| 2017-01-11 | $25.12 | $25.59 | $25.09 | $25.48 | $15.78 | 466,739 |
| 2017-01-10 | $25.22 | $25.30 | $24.88 | $25.19 | $15.60 | 439,424 |
| 2017-01-09 | $25.36 | $25.36 | $24.99 | $25.22 | $15.62 | 733,766 |
| 2017-01-06 | $25.44 | $25.57 | $24.75 | $25.39 | $15.73 | 316,086 |
| 2017-01-05 | $25.06 | $25.62 | $24.70 | $25.46 | $15.77 | 567,357 |
| 2017-01-04 | $24.65 | $25.16 | $24.51 | $25.10 | $15.55 | 420,472 |
| 2017-01-03 | $24.49 | $24.69 | $24.37 | $24.62 | $15.25 | 438,453 |
| 2016-12-30 | $23.92 | $24.44 | $23.79 | $24.42 | $15.13 | 310,067 |
| 2016-12-29 | $23.47 | $24.24 | $23.41 | $24.06 | $14.90 | 367,633 |
| 2016-12-28 | $23.43 | $23.53 | $23.08 | $23.48 | $14.54 | 376,499 |
| 2016-12-27 | $23.34 | $23.75 | $23.14 | $23.57 | $14.60 | 330,441 |
| 2016-12-23 | $23.29 | $23.42 | $23.06 | $23.29 | $14.43 | 347,303 |
| 2016-12-22 | $23.25 | $23.54 | $22.93 | $23.29 | $14.43 | 308,791 |
| 2016-12-21 | $23.75 | $24.05 | $23.23 | $23.23 | $14.39 | 399,779 |
| 2016-12-20 | $23.61 | $24.12 | $23.50 | $23.83 | $14.76 | 326,022 |
| 2016-12-19 | $23.86 | $24.03 | $23.38 | $23.54 | $14.58 | 541,069 |
| 2016-12-16 | $23.28 | $24.00 | $23.19 | $23.62 | $14.63 | 1,686,907 |
| 2016-12-15 | $22.92 | $23.35 | $22.71 | $23.17 | $14.35 | 508,076 |
| 2016-12-14 | $23.97 | $24.24 | $22.84 | $22.90 | $14.18 | 472,510 |
| 2016-12-13 | $24.40 | $24.54 | $23.81 | $23.97 | $14.85 | 883,573 |
| 2016-12-12 | $24.52 | $24.55 | $24.22 | $24.37 | $15.10 | 641,282 |
| 2016-12-09 | $24.41 | $24.70 | $24.08 | $24.58 | $15.23 | 820,814 |
| 2016-12-08 | $24.13 | $24.35 | $23.62 | $24.30 | $15.05 | 435,469 |
| 2016-12-07 | $23.60 | $24.41 | $23.56 | $24.31 | $15.06 | 463,653 |
| 2016-12-06 | $23.10 | $23.78 | $22.98 | $23.47 | $14.54 | 689,032 |
| 2016-12-05 | $22.50 | $23.06 | $22.30 | $22.98 | $14.23 | 813,515 |
| 2016-12-02 | $21.91 | $22.73 | $21.91 | $22.37 | $13.86 | 521,322 |
| 2016-12-01 | $22.00 | $22.02 | $21.57 | $21.83 | $13.52 | 458,346 |
| 2016-11-30 | $22.31 | $22.35 | $21.80 | $22.13 | $13.71 | 473,977 |
| 2016-11-29 | $21.47 | $22.47 | $21.47 | $22.47 | $13.92 | 387,060 |
| 2016-11-28 | $22.10 | $22.25 | $21.40 | $21.54 | $13.34 | 379,387 |
| 2016-11-25 | $21.53 | $22.01 | $21.51 | $21.98 | $13.61 | 202,821 |
| 2016-11-23 | $21.70 | $21.79 | $21.21 | $21.49 | $13.31 | 434,817 |
| 2016-11-22 | $21.87 | $21.98 | $21.70 | $21.83 | $13.52 | 551,661 |
| 2016-11-21 | $21.84 | $22.04 | $21.57 | $21.68 | $13.43 | 497,879 |
| 2016-11-18 | $21.20 | $21.89 | $21.18 | $21.82 | $13.52 | 644,224 |
| 2016-11-17 | $21.23 | $21.51 | $20.92 | $21.06 | $13.05 | 398,835 |
| 2016-11-16 | $21.00 | $21.33 | $20.88 | $21.33 | $13.21 | 304,889 |
| 2016-11-15 | $20.95 | $21.40 | $20.70 | $21.10 | $13.07 | 479,208 |
| 2016-11-14 | $20.48 | $21.19 | $20.26 | $20.99 | $13.00 | 800,306 |
| 2016-11-11 | $19.98 | $20.73 | $19.98 | $20.48 | $12.69 | 600,075 |
| 2016-11-10 | $20.75 | $20.90 | $19.30 | $19.98 | $12.38 | 766,199 |
| 2016-11-09 | $19.86 | $21.13 | $19.81 | $21.11 | $12.81 | 1,021,582 |
| 2016-11-08 | $20.83 | $21.62 | $20.21 | $20.45 | $12.41 | 579,549 |
| 2016-11-07 | $21.92 | $22.37 | $20.57 | $20.84 | $12.64 | 767,586 |
| 2016-11-04 | $20.50 | $21.09 | $20.42 | $20.50 | $12.44 | 694,758 |
| 2016-11-03 | $21.08 | $21.80 | $19.86 | $20.46 | $12.41 | 1,480,835 |
| 2016-11-02 | $22.39 | $22.44 | $21.20 | $21.30 | $12.92 | 1,011,290 |
| 2016-11-01 | $23.13 | $23.26 | $22.43 | $22.46 | $13.63 | 494,881 |
| 2016-10-31 | $23.13 | $23.39 | $22.85 | $23.30 | $14.14 | 309,935 |
| 2016-10-28 | $23.15 | $23.43 | $22.91 | $23.02 | $13.97 | 365,366 |
| 2016-10-27 | $24.02 | $24.02 | $22.99 | $23.11 | $14.02 | 372,315 |
| 2016-10-26 | $24.83 | $24.83 | $23.86 | $24.01 | $14.57 | 378,616 |
| 2016-10-25 | $24.97 | $25.00 | $24.55 | $24.90 | $15.11 | 202,675 |
| 2016-10-24 | $24.60 | $25.07 | $24.59 | $24.99 | $15.16 | 295,150 |
| 2016-10-21 | $24.17 | $24.60 | $24.17 | $24.52 | $14.88 | 238,731 |
| 2016-10-20 | $24.31 | $24.47 | $24.20 | $24.42 | $14.81 | 271,888 |
| 2016-10-19 | $24.13 | $24.41 | $24.06 | $24.29 | $14.74 | 222,366 |
| 2016-10-18 | $24.13 | $24.40 | $23.96 | $24.22 | $14.69 | 232,145 |
| 2016-10-17 | $23.68 | $24.06 | $23.64 | $23.86 | $14.48 | 245,862 |
| 2016-10-14 | $23.71 | $24.04 | $23.58 | $23.64 | $14.34 | 200,428 |
| 2016-10-13 | $23.58 | $23.86 | $23.45 | $23.55 | $14.29 | 501,759 |
| 2016-10-12 | $23.45 | $23.85 | $23.45 | $23.68 | $14.37 | 282,358 |
| 2016-10-11 | $23.55 | $23.92 | $23.21 | $23.38 | $14.18 | 518,558 |
| 2016-10-10 | $23.21 | $23.84 | $23.20 | $23.62 | $14.33 | 254,184 |
| 2016-10-07 | $23.44 | $23.69 | $23.03 | $23.07 | $14.00 | 388,987 |
| 2016-10-06 | $23.61 | $23.69 | $22.98 | $23.35 | $14.17 | 537,251 |
| 2016-10-05 | $24.86 | $25.09 | $23.66 | $23.77 | $14.42 | 796,366 |
| 2016-10-04 | $24.99 | $25.16 | $24.62 | $24.85 | $15.08 | 740,542 |
| 2016-10-03 | $25.09 | $25.17 | $24.78 | $24.97 | $15.15 | 360,731 |
| 2016-09-30 | $25.28 | $25.47 | $25.09 | $25.18 | $15.28 | 889,659 |
| 2016-09-29 | $24.97 | $25.33 | $24.70 | $25.23 | $15.31 | 777,330 |
| 2016-09-28 | $24.33 | $25.10 | $24.33 | $25.07 | $15.21 | 673,750 |
| 2016-09-27 | $24.66 | $24.83 | $24.07 | $24.32 | $14.75 | 574,344 |
| 2016-09-26 | $24.55 | $24.93 | $24.47 | $24.63 | $14.94 | 434,254 |
| 2016-09-23 | $24.35 | $24.80 | $24.10 | $24.64 | $14.95 | 455,646 |
| 2016-09-22 | $23.52 | $24.49 | $23.52 | $24.43 | $14.82 | 636,797 |
| 2016-09-21 | $23.35 | $23.57 | $22.75 | $23.23 | $14.09 | 923,381 |
| 2016-09-20 | $23.94 | $24.02 | $23.36 | $23.41 | $14.20 | 394,200 |
| 2016-09-19 | $23.48 | $23.82 | $23.48 | $23.70 | $14.38 | 418,764 |
| 2016-09-16 | $23.46 | $23.50 | $23.14 | $23.30 | $14.14 | 795,532 |
| 2016-09-15 | $23.36 | $23.56 | $23.22 | $23.42 | $14.21 | 480,883 |
| 2016-09-14 | $23.41 | $23.67 | $23.28 | $23.44 | $14.22 | 446,146 |
| 2016-09-13 | $24.25 | $24.26 | $23.10 | $23.23 | $14.09 | 457,805 |
| 2016-09-12 | $24.21 | $24.90 | $24.12 | $24.39 | $14.80 | 450,988 |
| 2016-09-09 | $26.01 | $26.01 | $24.36 | $24.36 | $14.78 | 466,884 |
| 2016-09-08 | $26.15 | $26.36 | $25.84 | $26.30 | $15.96 | 361,489 |
| 2016-09-07 | $25.91 | $26.40 | $25.71 | $26.32 | $15.97 | 328,837 |
| 2016-09-06 | $25.74 | $25.89 | $25.59 | $25.87 | $15.69 | 255,102 |
| 2016-09-02 | $25.36 | $25.82 | $25.36 | $25.73 | $15.61 | 279,026 |
| 2016-09-01 | $25.52 | $25.52 | $25.00 | $25.23 | $15.31 | 236,375 |
| 2016-08-31 | $25.64 | $25.66 | $25.17 | $25.48 | $15.46 | 466,778 |
| 2016-08-30 | $25.49 | $25.60 | $25.36 | $25.59 | $15.52 | 159,726 |
| 2016-08-29 | $24.88 | $25.58 | $24.88 | $25.40 | $15.41 | 321,601 |
| 2016-08-26 | $25.51 | $25.55 | $24.43 | $24.84 | $15.07 | 380,909 |
| 2016-08-25 | $24.91 | $25.50 | $24.91 | $25.46 | $15.45 | 372,674 |
| 2016-08-24 | $25.19 | $25.19 | $24.85 | $25.07 | $15.21 | 245,790 |
| 2016-08-23 | $25.16 | $25.24 | $24.93 | $25.11 | $15.23 | 266,948 |
| 2016-08-22 | $24.25 | $25.13 | $24.22 | $25.03 | $15.18 | 379,730 |
| 2016-08-19 | $24.66 | $24.68 | $24.15 | $24.37 | $14.78 | 290,372 |
| 2016-08-18 | $24.43 | $24.72 | $24.39 | $24.63 | $14.94 | 283,809 |
| 2016-08-17 | $24.43 | $24.47 | $24.04 | $24.43 | $14.82 | 265,467 |
| 2016-08-16 | $24.65 | $24.84 | $24.29 | $24.32 | $14.75 | 372,138 |
| 2016-08-15 | $24.81 | $25.03 | $24.70 | $24.80 | $15.05 | 455,436 |
| 2016-08-12 | $24.78 | $25.14 | $24.56 | $24.70 | $14.98 | 497,010 |
| 2016-08-11 | $24.90 | $25.03 | $24.61 | $24.82 | $15.06 | 835,018 |
| 2016-08-10 | $24.99 | $25.23 | $24.84 | $25.12 | $14.99 | 769,916 |
| 2016-08-09 | $24.64 | $24.91 | $24.32 | $24.91 | $14.86 | 691,319 |
| 2016-08-08 | $24.57 | $24.91 | $24.48 | $24.58 | $14.66 | 560,356 |
| 2016-08-05 | $24.63 | $24.85 | $24.43 | $24.49 | $14.61 | 420,253 |
| 2016-08-04 | $24.68 | $24.79 | $24.41 | $24.68 | $14.72 | 875,143 |
| 2016-08-03 | $24.48 | $24.75 | $24.25 | $24.50 | $14.62 | 799,735 |
| 2016-08-02 | $23.98 | $24.65 | $23.98 | $24.30 | $14.50 | 841,086 |
| 2016-08-01 | $23.90 | $24.05 | $23.53 | $23.89 | $14.25 | 390,743 |
| 2016-07-29 | $23.49 | $24.16 | $23.49 | $23.91 | $14.26 | 508,470 |
| 2016-07-28 | $23.40 | $23.59 | $23.22 | $23.52 | $14.03 | 395,423 |
| 2016-07-27 | $23.51 | $24.00 | $23.16 | $23.42 | $13.97 | 1,165,124 |
| 2016-07-26 | $23.50 | $23.81 | $23.33 | $23.43 | $13.98 | 1,251,316 |
| 2016-07-25 | $23.40 | $23.77 | $22.62 | $23.70 | $14.14 | 1,075,405 |
| 2016-07-22 | $23.80 | $24.34 | $23.71 | $24.17 | $14.42 | 561,467 |
| 2016-07-21 | $23.49 | $23.82 | $23.44 | $23.78 | $14.19 | 496,413 |
| 2016-07-20 | $23.19 | $23.52 | $23.08 | $23.49 | $14.01 | 840,615 |
| 2016-07-19 | $22.72 | $23.24 | $22.63 | $23.18 | $13.83 | 977,529 |
| 2016-07-18 | $22.00 | $22.72 | $21.90 | $22.67 | $13.52 | 1,256,214 |
| 2016-07-15 | $21.85 | $22.20 | $21.65 | $22.04 | $13.15 | 877,553 |
| 2016-07-14 | $21.85 | $21.95 | $21.58 | $21.73 | $12.96 | 474,414 |
| 2016-07-13 | $21.71 | $21.91 | $21.23 | $21.91 | $13.07 | 535,288 |
| 2016-07-12 | $21.35 | $21.72 | $21.35 | $21.61 | $12.89 | 614,081 |
| 2016-07-11 | $20.80 | $21.49 | $20.65 | $21.39 | $12.76 | 372,322 |
| 2016-07-08 | $20.47 | $20.84 | $20.45 | $20.81 | $12.41 | 543,116 |
| 2016-07-07 | $20.71 | $20.71 | $20.25 | $20.38 | $12.16 | 452,026 |
| 2016-07-06 | $20.80 | $21.12 | $20.46 | $20.73 | $12.37 | 335,870 |
| 2016-07-05 | $20.63 | $20.97 | $20.41 | $20.75 | $12.38 | 376,455 |
| 2016-07-01 | $20.73 | $21.07 | $20.57 | $20.58 | $12.28 | 392,953 |
| 2016-06-30 | $20.53 | $20.78 | $20.30 | $20.64 | $12.31 | 648,152 |
| 2016-06-29 | $20.38 | $20.81 | $19.98 | $20.58 | $12.28 | 465,797 |
| 2016-06-28 | $20.22 | $20.63 | $20.05 | $20.37 | $12.15 | 588,005 |
| 2016-06-27 | $20.08 | $20.36 | $19.78 | $20.00 | $11.93 | 840,853 |
| 2016-06-24 | $19.87 | $20.65 | $19.66 | $20.09 | $11.99 | 899,399 |
| 2016-06-23 | $20.17 | $20.36 | $20.06 | $20.33 | $12.13 | 532,156 |
| 2016-06-22 | $20.75 | $20.84 | $20.06 | $20.12 | $12.00 | 959,967 |
| 2016-06-21 | $21.00 | $21.17 | $20.73 | $20.79 | $12.40 | 454,686 |
| 2016-06-20 | $21.49 | $21.77 | $20.94 | $20.97 | $12.51 | 349,358 |
| 2016-06-17 | $21.38 | $21.70 | $21.19 | $21.35 | $12.74 | 952,633 |
| 2016-06-16 | $21.34 | $21.48 | $21.28 | $21.41 | $12.77 | 633,171 |
| 2016-06-15 | $21.65 | $21.79 | $21.28 | $21.42 | $12.78 | 997,139 |
| 2016-06-14 | $22.07 | $22.10 | $21.47 | $21.65 | $12.92 | 307,693 |
| 2016-06-13 | $22.10 | $22.36 | $22.02 | $22.05 | $13.15 | 189,331 |
| 2016-06-10 | $22.04 | $22.18 | $22.01 | $22.09 | $13.18 | 307,177 |
| 2016-06-09 | $22.18 | $22.28 | $21.97 | $22.15 | $13.21 | 307,382 |
| 2016-06-08 | $22.24 | $22.32 | $21.96 | $22.19 | $13.24 | 320,157 |
| 2016-06-07 | $22.10 | $22.28 | $22.05 | $22.16 | $13.22 | 260,098 |
| 2016-06-06 | $22.31 | $22.41 | $21.81 | $22.01 | $13.13 | 331,986 |
| 2016-06-03 | $21.55 | $22.33 | $21.55 | $22.23 | $13.26 | 535,538 |
| 2016-06-02 | $21.16 | $21.60 | $21.16 | $21.38 | $12.75 | 1,008,780 |
| 2016-06-01 | $21.26 | $21.38 | $20.75 | $21.19 | $12.64 | 821,151 |
| 2016-05-31 | $20.39 | $21.06 | $20.20 | $20.94 | $12.49 | 1,165,163 |
| 2016-05-27 | $20.08 | $20.41 | $20.08 | $20.30 | $12.11 | 223,675 |
| 2016-05-26 | $20.10 | $20.30 | $20.01 | $20.09 | $11.99 | 137,076 |
| 2016-05-25 | $20.14 | $20.14 | $19.85 | $20.10 | $11.99 | 249,537 |
| 2016-05-24 | $19.92 | $20.28 | $19.77 | $20.16 | $12.03 | 234,457 |
| 2016-05-23 | $19.80 | $20.18 | $19.71 | $19.79 | $11.81 | 283,636 |
| 2016-05-20 | $19.59 | $20.28 | $19.44 | $19.81 | $11.82 | 498,391 |
| 2016-05-19 | $19.44 | $19.95 | $18.80 | $19.47 | $11.62 | 575,767 |
| 2016-05-18 | $20.32 | $20.58 | $19.68 | $19.94 | $11.90 | 462,326 |
| 2016-05-17 | $20.81 | $20.94 | $20.11 | $20.33 | $12.13 | 420,129 |
| 2016-05-16 | $20.87 | $21.10 | $20.71 | $20.92 | $12.48 | 571,569 |
| 2016-05-13 | $20.76 | $20.96 | $20.39 | $20.91 | $12.47 | 286,338 |
| 2016-05-12 | $20.88 | $21.07 | $20.50 | $20.88 | $12.46 | 598,277 |
| 2016-05-11 | $22.14 | $22.16 | $20.97 | $21.20 | $12.40 | 777,562 |
| 2016-05-10 | $23.32 | $23.55 | $22.02 | $22.18 | $12.97 | 797,585 |
| 2016-05-09 | $22.79 | $23.49 | $22.68 | $23.31 | $13.63 | 319,414 |
| 2016-05-06 | $22.50 | $23.00 | $21.89 | $22.77 | $13.32 | 411,683 |
| 2016-05-05 | $22.72 | $22.90 | $22.46 | $22.70 | $13.28 | 584,362 |
| 2016-05-04 | $22.02 | $23.14 | $22.02 | $22.70 | $13.28 | 576,466 |
| 2016-05-03 | $20.41 | $22.23 | $20.26 | $22.01 | $12.87 | 563,906 |
| 2016-05-02 | $21.25 | $21.36 | $20.80 | $21.24 | $12.42 | 420,165 |
| 2016-04-29 | $21.39 | $21.48 | $20.87 | $21.09 | $12.33 | 556,186 |
| 2016-04-28 | $20.90 | $21.52 | $20.80 | $21.48 | $12.56 | 890,081 |
| 2016-04-27 | $20.88 | $21.05 | $20.75 | $21.01 | $12.29 | 289,420 |
| 2016-04-26 | $20.56 | $20.95 | $20.41 | $20.95 | $12.25 | 353,356 |
| 2016-04-25 | $20.14 | $20.58 | $20.09 | $20.57 | $12.03 | 338,528 |
| 2016-04-22 | $19.52 | $20.35 | $19.49 | $20.26 | $11.85 | 529,341 |
| 2016-04-21 | $19.72 | $19.95 | $19.40 | $19.51 | $11.41 | 516,035 |
| 2016-04-20 | $20.11 | $20.18 | $19.75 | $19.78 | $11.57 | 216,648 |
| 2016-04-19 | $20.22 | $20.43 | $19.97 | $20.18 | $11.80 | 244,856 |
| 2016-04-18 | $20.21 | $20.37 | $19.99 | $20.20 | $11.81 | 306,929 |
| 2016-04-15 | $20.00 | $20.47 | $19.62 | $20.18 | $11.80 | 231,470 |
| 2016-04-14 | $20.11 | $20.25 | $19.86 | $20.16 | $11.79 | 325,867 |
| 2016-04-13 | $20.09 | $20.15 | $19.84 | $20.11 | $11.76 | 261,765 |
| 2016-04-12 | $19.31 | $20.09 | $19.27 | $20.03 | $11.71 | 358,652 |
| 2016-04-11 | $20.15 | $20.51 | $19.96 | $19.96 | $11.67 | 166,890 |
| 2016-04-08 | $19.69 | $20.20 | $19.60 | $20.10 | $11.75 | 351,460 |
| 2016-04-07 | $19.83 | $20.01 | $19.63 | $19.66 | $11.50 | 292,722 |
| 2016-04-06 | $20.13 | $20.28 | $19.77 | $19.90 | $11.64 | 235,118 |
| 2016-04-05 | $20.00 | $20.27 | $20.00 | $20.09 | $11.75 | 408,596 |
| 2016-04-04 | $19.92 | $20.19 | $19.86 | $20.02 | $11.71 | 405,828 |
| 2016-04-01 | $19.91 | $20.16 | $19.66 | $19.94 | $11.66 | 481,565 |
| 2016-03-31 | $19.73 | $20.31 | $19.71 | $20.09 | $11.75 | 404,488 |
| 2016-03-30 | $20.14 | $20.26 | $19.66 | $19.78 | $11.57 | 361,549 |
| 2016-03-29 | $19.40 | $20.35 | $19.33 | $20.23 | $11.83 | 712,311 |
| 2016-03-28 | $19.21 | $19.44 | $19.17 | $19.33 | $11.30 | 714,816 |
| 2016-03-24 | $19.27 | $19.49 | $18.84 | $19.11 | $11.18 | 785,929 |
| 2016-03-23 | $19.69 | $19.77 | $19.40 | $19.43 | $11.36 | 474,473 |
| 2016-03-22 | $19.72 | $19.79 | $19.52 | $19.68 | $11.51 | 491,514 |
| 2016-03-21 | $20.48 | $20.51 | $19.77 | $19.82 | $11.59 | 350,442 |
| 2016-03-18 | $20.81 | $20.94 | $20.46 | $20.51 | $11.99 | 654,387 |
| 2016-03-17 | $20.52 | $21.23 | $20.41 | $20.68 | $12.09 | 603,349 |
| 2016-03-16 | $20.28 | $20.58 | $20.01 | $20.44 | $11.95 | 461,275 |
| 2016-03-15 | $20.71 | $20.95 | $20.24 | $20.39 | $11.92 | 358,974 |
| 2016-03-14 | $21.16 | $21.31 | $20.69 | $20.86 | $12.20 | 527,606 |
| 2016-03-11 | $20.61 | $21.54 | $20.36 | $21.35 | $12.49 | 801,423 |
| 2016-03-10 | $21.24 | $21.71 | $20.22 | $20.28 | $11.86 | 888,135 |
| 2016-03-09 | $20.91 | $21.56 | $20.26 | $21.51 | $12.58 | 334,728 |
| 2016-03-08 | $21.39 | $21.45 | $20.51 | $20.91 | $12.23 | 518,358 |
| 2016-03-07 | $21.09 | $21.46 | $21.06 | $21.45 | $12.54 | 358,632 |
| 2016-03-04 | $21.03 | $21.45 | $20.91 | $21.22 | $12.41 | 421,831 |
| 2016-03-03 | $20.68 | $21.30 | $20.59 | $21.02 | $12.29 | 601,567 |
| 2016-03-02 | $19.97 | $20.65 | $19.76 | $20.61 | $12.05 | 464,818 |
| 2016-03-01 | $20.01 | $20.24 | $19.81 | $20.00 | $11.70 | 550,909 |
| 2016-02-29 | $19.80 | $20.33 | $19.74 | $19.92 | $11.65 | 823,917 |
| 2016-02-26 | $19.70 | $19.79 | $19.31 | $19.77 | $11.56 | 844,671 |
| 2016-02-25 | $19.20 | $19.60 | $18.54 | $19.54 | $11.43 | 417,040 |
| 2016-02-24 | $18.74 | $19.05 | $18.47 | $19.02 | $11.12 | 540,853 |
| 2016-02-23 | $18.21 | $18.92 | $18.21 | $18.75 | $10.97 | 880,910 |
| 2016-02-22 | $18.00 | $18.87 | $17.96 | $18.14 | $10.61 | 927,442 |
| 2016-02-19 | $16.99 | $17.56 | $16.90 | $17.31 | $10.12 | 661,793 |
| 2016-02-18 | $16.66 | $17.32 | $16.56 | $16.97 | $9.92 | 975,415 |
| 2016-02-17 | $16.14 | $17.03 | $16.14 | $16.65 | $9.74 | 680,584 |
| 2016-02-16 | $15.59 | $16.13 | $15.53 | $16.08 | $9.40 | 428,874 |
| 2016-02-12 | $15.22 | $15.62 | $15.16 | $15.44 | $9.03 | 584,662 |
| 2016-02-11 | $15.04 | $15.36 | $14.92 | $15.16 | $8.87 | 965,275 |
| 2016-02-10 | $15.53 | $15.80 | $15.22 | $15.75 | $8.97 | 1,103,339 |
| 2016-02-09 | $16.62 | $16.62 | $15.35 | $15.40 | $8.77 | 1,028,032 |
| 2016-02-08 | $17.60 | $17.79 | $16.51 | $16.91 | $9.63 | 579,034 |
| 2016-02-05 | $17.79 | $18.12 | $17.54 | $17.75 | $10.11 | 575,173 |
| 2016-02-04 | $17.76 | $18.00 | $17.68 | $17.83 | $10.15 | 492,366 |
| 2016-02-03 | $17.97 | $18.15 | $17.49 | $17.80 | $10.14 | 407,828 |
| 2016-02-02 | $18.10 | $18.10 | $17.51 | $17.77 | $10.12 | 464,459 |
| 2016-02-01 | $18.28 | $18.28 | $18.00 | $18.16 | $10.34 | 535,628 |
| 2016-01-29 | $17.93 | $18.37 | $17.93 | $18.36 | $10.45 | 698,366 |
| 2016-01-28 | $17.94 | $18.28 | $17.67 | $17.88 | $10.18 | 549,655 |
| 2016-01-27 | $19.39 | $19.39 | $17.87 | $17.90 | $10.19 | 983,900 |
| 2016-01-26 | $19.75 | $20.01 | $19.29 | $19.44 | $11.07 | 895,829 |
| 2016-01-25 | $20.06 | $20.35 | $19.57 | $19.63 | $11.18 | 315,248 |
| 2016-01-22 | $19.58 | $20.05 | $19.45 | $20.05 | $11.42 | 308,850 |
| 2016-01-21 | $18.81 | $19.81 | $18.63 | $19.41 | $11.05 | 286,153 |
| 2016-01-20 | $19.10 | $19.29 | $17.87 | $18.70 | $10.65 | 352,509 |
| 2016-01-19 | $19.40 | $19.54 | $19.17 | $19.32 | $11.00 | 301,313 |
| 2016-01-15 | $18.81 | $19.18 | $18.43 | $19.17 | $10.92 | 467,555 |
| 2016-01-14 | $19.09 | $19.54 | $18.78 | $19.26 | $10.97 | 257,124 |
| 2016-01-13 | $19.55 | $19.75 | $18.81 | $18.96 | $10.80 | 332,064 |
| 2016-01-12 | $19.92 | $19.97 | $19.08 | $19.29 | $10.98 | 479,258 |
| 2016-01-11 | $20.51 | $20.57 | $19.84 | $19.84 | $11.30 | 413,860 |
| 2016-01-08 | $20.64 | $20.80 | $20.37 | $20.42 | $11.63 | 398,248 |
| 2016-01-07 | $20.84 | $21.09 | $20.50 | $20.62 | $11.74 | 361,873 |
| 2016-01-06 | $20.82 | $21.20 | $20.75 | $21.12 | $12.03 | 431,545 |
| 2016-01-05 | $20.25 | $21.13 | $20.17 | $20.96 | $11.93 | 388,172 |
| 2016-01-04 | $20.14 | $20.21 | $19.69 | $20.20 | $11.50 | 378,316 |
| 2015-12-31 | $20.57 | $20.59 | $20.21 | $20.23 | $11.52 | 321,980 |
| 2015-12-30 | $20.63 | $20.82 | $20.50 | $20.58 | $11.72 | 206,558 |
| 2015-12-29 | $20.45 | $20.65 | $20.31 | $20.64 | $11.75 | 255,635 |
| 2015-12-28 | $20.48 | $20.67 | $20.10 | $20.31 | $11.56 | 439,126 |
| 2015-12-24 | $20.22 | $20.63 | $20.22 | $20.51 | $11.68 | 166,781 |
| 2015-12-23 | $20.16 | $20.29 | $20.03 | $20.29 | $11.55 | 259,538 |
| 2015-12-22 | $20.12 | $20.34 | $20.04 | $20.10 | $11.45 | 308,715 |
| 2015-12-21 | $19.83 | $20.15 | $19.61 | $20.07 | $11.43 | 369,802 |
| 2015-12-18 | $19.67 | $19.73 | $19.40 | $19.64 | $11.18 | 2,403,539 |
| 2015-12-17 | $20.01 | $20.17 | $19.56 | $19.73 | $11.23 | 518,004 |
| 2015-12-16 | $19.59 | $20.02 | $19.40 | $20.01 | $11.39 | 310,044 |
| 2015-12-15 | $19.35 | $19.61 | $19.16 | $19.49 | $11.10 | 382,272 |
| 2015-12-14 | $19.85 | $19.92 | $19.08 | $19.28 | $10.98 | 601,189 |
| 2015-12-11 | $19.72 | $20.04 | $19.72 | $19.92 | $11.34 | 475,751 |
| 2015-12-10 | $19.87 | $20.29 | $19.78 | $20.11 | $11.45 | 322,545 |
| 2015-12-09 | $19.67 | $19.91 | $19.57 | $19.75 | $11.25 | 398,586 |
| 2015-12-08 | $19.94 | $20.52 | $19.75 | $19.76 | $11.25 | 405,467 |
| 2015-12-07 | $19.82 | $19.98 | $19.75 | $19.95 | $11.36 | 602,572 |
| 2015-12-04 | $20.01 | $20.21 | $19.79 | $19.83 | $11.29 | 638,829 |
| 2015-12-03 | $20.25 | $20.37 | $19.79 | $19.90 | $11.33 | 448,658 |
| 2015-12-02 | $20.82 | $20.87 | $20.27 | $20.32 | $11.57 | 418,663 |
| 2015-12-01 | $20.79 | $21.23 | $20.62 | $20.89 | $11.90 | 478,656 |
| 2015-11-30 | $20.26 | $20.76 | $20.23 | $20.68 | $11.78 | 1,022,470 |
| 2015-11-27 | $19.96 | $20.22 | $19.96 | $20.21 | $11.51 | 153,086 |
| 2015-11-25 | $19.75 | $20.15 | $19.71 | $19.97 | $11.37 | 305,765 |
| 2015-11-24 | $19.53 | $20.06 | $19.49 | $19.71 | $11.22 | 273,111 |
| 2015-11-23 | $19.46 | $19.91 | $19.45 | $19.72 | $11.23 | 379,302 |
| 2015-11-20 | $19.27 | $19.95 | $19.09 | $19.45 | $11.08 | 515,636 |
| 2015-11-19 | $18.34 | $19.10 | $18.34 | $19.09 | $10.87 | 395,721 |
| 2015-11-18 | $18.41 | $18.50 | $18.16 | $18.36 | $10.45 | 449,525 |
| 2015-11-17 | $18.59 | $18.66 | $18.33 | $18.37 | $10.46 | 503,171 |
| 2015-11-16 | $18.80 | $19.05 | $18.55 | $19.05 | $10.61 | 549,385 |
| 2015-11-13 | $19.76 | $20.13 | $19.14 | $19.19 | $10.69 | 400,635 |
| 2015-11-12 | $19.20 | $19.82 | $19.11 | $19.73 | $10.99 | 708,393 |
| 2015-11-11 | $19.34 | $19.74 | $18.81 | $19.30 | $10.75 | 993,492 |
| 2015-11-10 | $19.86 | $20.49 | $19.43 | $19.75 | $11.00 | 608,597 |
| 2015-11-09 | $20.20 | $20.69 | $19.43 | $19.68 | $10.96 | 450,197 |
| 2015-11-06 | $20.72 | $20.94 | $20.22 | $20.33 | $11.32 | 442,219 |
| 2015-11-05 | $21.04 | $21.06 | $20.62 | $20.94 | $11.66 | 539,392 |
| 2015-11-04 | $20.71 | $21.05 | $20.64 | $20.94 | $11.66 | 866,533 |
| 2015-11-03 | $20.50 | $20.88 | $20.27 | $20.59 | $11.47 | 1,559,457 |
| 2015-11-02 | $21.88 | $22.27 | $20.48 | $20.74 | $11.55 | 1,922,123 |
| 2015-10-30 | $23.40 | $23.56 | $22.61 | $22.68 | $12.63 | 333,053 |
| 2015-10-29 | $23.42 | $24.06 | $23.23 | $23.37 | $13.02 | 260,105 |
| 2015-10-28 | $22.99 | $23.70 | $22.92 | $23.51 | $13.09 | 463,708 |
| 2015-10-27 | $22.78 | $23.07 | $22.74 | $23.02 | $12.82 | 304,604 |
| 2015-10-26 | $23.17 | $23.17 | $22.68 | $22.82 | $12.71 | 224,711 |
| 2015-10-23 | $23.27 | $23.30 | $22.93 | $23.22 | $12.93 | 420,142 |
| 2015-10-22 | $23.48 | $23.50 | $23.01 | $23.26 | $12.96 | 592,216 |
| 2015-10-21 | $23.50 | $23.77 | $23.31 | $23.33 | $12.99 | 467,439 |
| 2015-10-20 | $23.51 | $23.68 | $23.32 | $23.50 | $13.09 | 512,271 |
| 2015-10-19 | $23.66 | $23.77 | $23.35 | $23.60 | $13.14 | 387,086 |
| 2015-10-16 | $23.23 | $23.72 | $23.11 | $23.69 | $13.19 | 277,007 |
| 2015-10-15 | $23.06 | $23.29 | $22.72 | $23.27 | $12.96 | 403,244 |
| 2015-10-14 | $23.27 | $23.53 | $22.95 | $23.00 | $12.81 | 319,823 |
| 2015-10-13 | $23.48 | $23.67 | $23.03 | $23.22 | $12.93 | 355,830 |
| 2015-10-12 | $23.46 | $23.69 | $23.38 | $23.60 | $13.14 | 243,169 |
| 2015-10-09 | $23.52 | $23.53 | $23.27 | $23.36 | $13.01 | 321,995 |
| 2015-10-08 | $23.77 | $23.77 | $23.06 | $23.42 | $13.04 | 440,978 |
| 2015-10-07 | $23.12 | $23.51 | $22.87 | $23.48 | $13.08 | 333,279 |
| 2015-10-06 | $23.01 | $23.20 | $22.71 | $23.11 | $12.87 | 473,423 |
| 2015-10-05 | $22.63 | $23.11 | $22.43 | $23.05 | $12.84 | 719,116 |
| 2015-10-02 | $22.67 | $22.68 | $22.10 | $22.44 | $12.50 | 1,095,174 |
| 2015-10-01 | $23.22 | $23.40 | $22.64 | $22.79 | $12.69 | 448,409 |
| 2015-09-30 | $23.38 | $23.42 | $22.86 | $23.18 | $12.91 | 519,556 |
| 2015-09-29 | $23.75 | $23.99 | $23.09 | $23.20 | $12.92 | 385,709 |
| 2015-09-28 | $24.02 | $24.11 | $23.63 | $23.74 | $13.22 | 246,489 |
| 2015-09-25 | $23.82 | $24.20 | $23.55 | $24.17 | $13.46 | 352,086 |
| 2015-09-24 | $24.84 | $24.86 | $23.74 | $23.78 | $13.24 | 815,281 |
| 2015-09-23 | $25.60 | $25.76 | $25.47 | $25.52 | $14.21 | 334,426 |
| 2015-09-22 | $25.55 | $25.86 | $25.27 | $25.47 | $14.19 | 425,854 |
| 2015-09-21 | $25.02 | $25.90 | $24.96 | $25.77 | $14.35 | 515,278 |
| 2015-09-18 | $24.37 | $25.14 | $24.37 | $24.80 | $13.81 | 540,322 |
| 2015-09-17 | $23.86 | $24.89 | $23.86 | $24.60 | $13.70 | 272,096 |
| 2015-09-16 | $23.60 | $24.13 | $23.54 | $23.91 | $13.32 | 186,981 |
| 2015-09-15 | $23.35 | $23.65 | $23.15 | $23.57 | $13.13 | 159,010 |
| 2015-09-14 | $22.86 | $23.43 | $22.85 | $23.34 | $13.00 | 265,949 |
| 2015-09-11 | $22.35 | $22.88 | $22.31 | $22.77 | $12.68 | 228,435 |
| 2015-09-10 | $22.28 | $22.92 | $22.28 | $22.44 | $12.50 | 256,334 |
| 2015-09-09 | $22.79 | $22.80 | $22.23 | $22.25 | $12.39 | 339,027 |
| 2015-09-08 | $22.92 | $22.99 | $22.60 | $22.68 | $12.63 | 371,642 |
| 2015-09-04 | $22.99 | $23.13 | $22.50 | $22.66 | $12.62 | 228,244 |
| 2015-09-03 | $23.50 | $23.65 | $23.18 | $23.24 | $12.94 | 354,827 |
| 2015-09-02 | $23.67 | $23.87 | $23.22 | $23.42 | $13.04 | 321,272 |
| 2015-09-01 | $23.57 | $23.83 | $23.28 | $23.47 | $13.07 | 325,431 |
Sabra Healthcare REIT Inc (SBRA) News Headlines
Recent Sabra Healthcare REIT Inc (SBRA) News
Similar Companies to Sabra Healthcare REIT Inc (SBRA) in the REIT-Healthcare Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Geo Group Inc | GEO | REIT-Healthcare Facilities | Real Estate | 23,000 |
| Welltower Inc | WELL | REIT-Healthcare Facilities | Real Estate | 3,001 |
| Healthcare Realty Trust Inc | HR | REIT-Healthcare Facilities | Real Estate | 700 |
| Healthpeak Properties inc | PEAK | REIT-Healthcare Facilities | Real Estate | 217 |
| Healthcare Trust of America Inc - Class A | HTA | REIT-Healthcare Facilities | Real Estate | 100 |
| Physicians Realty Trust | DOC | REIT-Healthcare Facilities | Real Estate | 81 |
| Omega Healthcare Investors Inc | OHI | REIT-Healthcare Facilities | Real Estate | 68 |
| Sabra Healthcare REIT Inc | SBRA | REIT-Healthcare Facilities | Real Estate | 38 |
| Community Healthcare Trust Inc | CHCT | REIT-Healthcare Facilities | Real Estate | 28 |
| LTC Properties Inc | LTC | REIT-Healthcare Facilities | Real Estate | 24 |