Shaw Communications Inc - Class B (SJR) Exchange: NYSE
Data as of May 9, 2025
$30.18 ($0.27) 0.90%
Shaw Communications Inc - Class B - Daily Information
Click for more stock information on Shaw Communications Inc - Class B.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $30.02 |
| Previous Close | $30.18 |
| High | $30.18 |
| Low | $29.99 |
| Adjusted Open | $30.02 |
| Previous Adjusted Close | $30.18 |
| Adjusted High | $30.18 |
| Adjusted Low | $29.99 |
About Shaw Communications Inc - Class B (SJR)
Shaw Communications Inc - Class B (SJR) is one of Canada's leading communications companies and delivers a wide range of services in terms of high-speed internet, cable television, digital phone, and home security solutions. Founded in 1966, Shaw has grown rapidly all across Canada, securing a customer base of over 4 million individual subscribers in 2020. With core values that adhere to an always-improving customer experience, Shaw is a leading innovator in the Canadian telecommunications universe.
Invest in Shaw Communications Inc - Class B (SJR)
Historical Stock Data for Shaw Communications Inc - Class B (SJR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | $30.02 | $30.18 | $29.99 | $30.18 | $30.18 | 6,354,383 |
| 2023-03-31 | $29.83 | $29.93 | $29.83 | $29.91 | $29.91 | 5,120,886 |
| 2023-03-30 | $28.71 | $29.15 | $28.71 | $28.93 | $28.93 | 780,121 |
| 2023-03-29 | $28.91 | $28.91 | $28.67 | $28.68 | $28.68 | 664,596 |
| 2023-03-28 | $28.50 | $28.85 | $28.47 | $28.80 | $28.80 | 785,835 |
| 2023-03-27 | $28.44 | $28.58 | $28.33 | $28.56 | $28.56 | 732,121 |
| 2023-03-24 | $28.38 | $28.38 | $28.24 | $28.35 | $28.35 | 564,768 |
| 2023-03-23 | $28.52 | $28.65 | $28.37 | $28.43 | $28.43 | 812,459 |
| 2023-03-22 | $28.50 | $28.60 | $28.36 | $28.37 | $28.37 | 1,020,666 |
| 2023-03-21 | $28.67 | $28.74 | $28.51 | $28.52 | $28.52 | 663,079 |
| 2023-03-20 | $28.59 | $28.83 | $28.57 | $28.60 | $28.60 | 1,002,909 |
| 2023-03-17 | $28.49 | $28.64 | $28.43 | $28.53 | $28.53 | 885,281 |
| 2023-03-16 | $28.42 | $28.52 | $28.22 | $28.49 | $28.49 | 942,539 |
| 2023-03-15 | $28.41 | $28.50 | $28.31 | $28.43 | $28.43 | 1,333,160 |
| 2023-03-14 | $28.59 | $28.77 | $28.58 | $28.67 | $28.67 | 1,026,831 |
| 2023-03-13 | $28.35 | $28.77 | $28.21 | $28.61 | $28.61 | 1,068,955 |
| 2023-03-10 | $28.41 | $28.57 | $28.21 | $28.33 | $28.33 | 1,255,262 |
| 2023-03-09 | $28.43 | $28.65 | $28.32 | $28.36 | $28.36 | 790,446 |
| 2023-03-08 | $28.53 | $28.66 | $28.32 | $28.43 | $28.43 | 993,802 |
| 2023-03-07 | $28.80 | $28.80 | $28.44 | $28.52 | $28.52 | 781,598 |
| 2023-03-06 | $28.91 | $28.91 | $28.72 | $28.80 | $28.80 | 587,734 |
| 2023-03-03 | $28.80 | $29.02 | $28.74 | $28.91 | $28.91 | 787,825 |
| 2023-03-02 | $28.83 | $28.91 | $28.63 | $28.80 | $28.80 | 767,710 |
| 2023-03-01 | $28.94 | $29.08 | $28.85 | $28.87 | $28.87 | 1,061,018 |
| 2023-02-28 | $29.21 | $29.21 | $28.94 | $28.97 | $28.97 | 850,793 |
| 2023-02-27 | $29.24 | $29.27 | $29.10 | $29.14 | $29.14 | 560,129 |
| 2023-02-24 | $29.06 | $29.26 | $28.98 | $29.20 | $29.20 | 1,007,669 |
| 2023-02-23 | $29.27 | $29.31 | $29.14 | $29.30 | $29.30 | 929,764 |
| 2023-02-22 | $29.23 | $29.31 | $29.14 | $29.17 | $29.17 | 771,007 |
| 2023-02-21 | $29.21 | $29.22 | $29.02 | $29.20 | $29.20 | 743,155 |
| 2023-02-17 | $28.98 | $29.19 | $28.90 | $29.14 | $29.14 | 1,186,301 |
| 2023-02-16 | $29.32 | $29.32 | $29.07 | $29.16 | $29.16 | 1,118,351 |
| 2023-02-15 | $29.30 | $29.39 | $29.24 | $29.33 | $29.33 | 811,917 |
| 2023-02-14 | $29.50 | $29.61 | $29.41 | $29.52 | $29.52 | 502,106 |
| 2023-02-13 | $29.58 | $29.70 | $29.48 | $29.59 | $29.59 | 1,025,907 |
| 2023-02-10 | $29.56 | $29.80 | $29.56 | $29.65 | $29.65 | 1,885,200 |
| 2023-02-09 | $29.51 | $29.60 | $29.38 | $29.39 | $29.39 | 358,684 |
| 2023-02-08 | $29.50 | $29.51 | $29.37 | $29.42 | $29.42 | 653,910 |
| 2023-02-07 | $29.50 | $29.59 | $29.34 | $29.52 | $29.52 | 768,456 |
| 2023-02-06 | $29.55 | $29.58 | $29.43 | $29.44 | $29.44 | 515,561 |
| 2023-02-03 | $29.79 | $29.79 | $29.56 | $29.62 | $29.62 | 521,625 |
| 2023-02-02 | $29.90 | $29.90 | $29.74 | $29.80 | $29.80 | 448,196 |
| 2023-02-01 | $29.78 | $29.90 | $29.58 | $29.84 | $29.84 | 948,987 |
| 2023-01-31 | $29.43 | $29.82 | $29.43 | $29.76 | $29.76 | 5,868,688 |
| 2023-01-30 | $29.79 | $29.82 | $29.47 | $29.50 | $29.50 | 1,725,593 |
| 2023-01-27 | $29.85 | $29.98 | $29.75 | $29.78 | $29.78 | 1,197,163 |
| 2023-01-26 | $29.88 | $29.99 | $29.86 | $29.91 | $29.91 | 1,017,940 |
| 2023-01-25 | $29.85 | $30.00 | $29.71 | $29.74 | $29.74 | 3,046,402 |
| 2023-01-24 | $28.73 | $29.75 | $28.72 | $29.54 | $29.54 | 5,680,827 |
| 2023-01-23 | $28.68 | $28.78 | $28.59 | $28.72 | $28.72 | 423,542 |
| 2023-01-20 | $28.50 | $28.75 | $28.47 | $28.72 | $28.72 | 475,814 |
| 2023-01-19 | $28.65 | $28.70 | $28.51 | $28.51 | $28.51 | 786,088 |
| 2023-01-18 | $28.62 | $28.75 | $28.43 | $28.60 | $28.60 | 1,036,980 |
| 2023-01-17 | $28.66 | $28.75 | $28.53 | $28.57 | $28.57 | 723,137 |
| 2023-01-13 | $28.44 | $28.80 | $28.44 | $28.65 | $28.65 | 2,110,734 |
| 2023-01-12 | $28.93 | $28.99 | $28.78 | $28.94 | $28.94 | 369,862 |
| 2023-01-11 | $28.91 | $28.97 | $28.79 | $28.86 | $28.79 | 430,607 |
| 2023-01-10 | $28.61 | $28.90 | $28.61 | $28.78 | $28.71 | 497,151 |
| 2023-01-09 | $28.52 | $28.96 | $28.52 | $28.88 | $28.81 | 591,184 |
| 2023-01-06 | $28.61 | $28.81 | $28.50 | $28.75 | $28.68 | 537,033 |
| 2023-01-05 | $28.73 | $28.73 | $28.43 | $28.50 | $28.43 | 804,331 |
| 2023-01-04 | $28.41 | $28.82 | $28.41 | $28.71 | $28.64 | 1,167,264 |
| 2023-01-03 | $28.25 | $28.53 | $27.87 | $28.26 | $28.19 | 4,273,352 |
| 2022-12-30 | $28.97 | $29.09 | $28.58 | $28.78 | $28.78 | 10,640,075 |
| 2022-12-29 | $26.26 | $26.45 | $26.26 | $26.39 | $26.39 | 432,180 |
| 2022-12-28 | $26.18 | $26.51 | $26.16 | $26.16 | $26.16 | 687,025 |
| 2022-12-27 | $26.35 | $26.43 | $26.13 | $26.29 | $26.29 | 551,659 |
| 2022-12-23 | $26.29 | $26.44 | $26.28 | $26.28 | $26.28 | 1,669,110 |
| 2022-12-22 | $26.50 | $26.63 | $26.28 | $26.34 | $26.34 | 1,206,075 |
| 2022-12-21 | $26.66 | $26.67 | $26.54 | $26.56 | $26.56 | 1,085,037 |
| 2022-12-20 | $26.52 | $26.79 | $26.51 | $26.55 | $26.55 | 535,797 |
| 2022-12-19 | $26.56 | $26.70 | $26.47 | $26.52 | $26.52 | 575,185 |
| 2022-12-16 | $26.57 | $26.91 | $26.48 | $26.55 | $26.55 | 768,602 |
| 2022-12-15 | $27.00 | $27.00 | $26.64 | $26.75 | $26.75 | 888,354 |
| 2022-12-14 | $26.74 | $27.12 | $26.56 | $27.09 | $27.09 | 642,864 |
| 2022-12-13 | $27.00 | $27.09 | $26.75 | $26.83 | $26.76 | 616,494 |
| 2022-12-12 | $26.85 | $26.86 | $26.69 | $26.81 | $26.74 | 366,048 |
| 2022-12-09 | $27.02 | $27.04 | $26.85 | $26.86 | $26.86 | 197,914 |
| 2022-12-08 | $27.03 | $27.15 | $26.98 | $27.04 | $27.04 | 234,819 |
| 2022-12-07 | $26.87 | $27.16 | $26.87 | $26.95 | $26.95 | 343,379 |
| 2022-12-06 | $27.15 | $27.19 | $26.90 | $26.96 | $26.96 | 418,965 |
| 2022-12-05 | $27.27 | $27.67 | $27.09 | $27.13 | $27.13 | 463,277 |
| 2022-12-02 | $27.38 | $27.59 | $27.31 | $27.48 | $27.48 | 379,772 |
| 2022-12-01 | $27.24 | $27.58 | $27.24 | $27.52 | $27.52 | 300,155 |
| 2022-11-30 | $27.15 | $27.34 | $26.94 | $27.29 | $27.29 | 303,061 |
| 2022-11-29 | $26.65 | $27.11 | $26.65 | $27.02 | $27.02 | 229,153 |
| 2022-11-28 | $27.34 | $27.37 | $27.15 | $27.17 | $27.17 | 258,924 |
| 2022-11-25 | $27.51 | $27.51 | $27.36 | $27.45 | $27.45 | 96,170 |
| 2022-11-23 | $27.34 | $27.46 | $27.29 | $27.38 | $27.38 | 267,712 |
| 2022-11-22 | $27.12 | $27.48 | $27.12 | $27.36 | $27.36 | 314,337 |
| 2022-11-21 | $27.18 | $27.36 | $26.99 | $27.18 | $27.18 | 305,118 |
| 2022-11-18 | $27.21 | $27.28 | $27.11 | $27.24 | $27.24 | 282,514 |
| 2022-11-17 | $26.94 | $27.25 | $26.94 | $27.23 | $27.23 | 320,600 |
| 2022-11-16 | $26.96 | $27.32 | $26.96 | $27.20 | $27.20 | 373,269 |
| 2022-11-15 | $27.49 | $27.49 | $26.99 | $27.15 | $27.15 | 670,280 |
| 2022-11-14 | $27.01 | $27.40 | $26.92 | $27.22 | $27.22 | 547,115 |
| 2022-11-11 | $27.05 | $27.25 | $27.05 | $27.12 | $27.12 | 259,855 |
| 2022-11-10 | $27.00 | $27.20 | $26.84 | $27.00 | $27.00 | 548,780 |
| 2022-11-09 | $26.55 | $26.77 | $26.41 | $26.43 | $26.43 | 471,695 |
| 2022-11-08 | $26.45 | $26.93 | $26.43 | $26.67 | $26.67 | 737,880 |
| 2022-11-07 | $26.36 | $26.65 | $26.27 | $26.50 | $26.50 | 394,200 |
| 2022-11-04 | $26.15 | $26.51 | $26.06 | $26.43 | $26.43 | 322,733 |
| 2022-11-03 | $25.73 | $26.03 | $25.54 | $25.90 | $25.90 | 199,390 |
| 2022-11-02 | $25.94 | $26.23 | $25.84 | $25.86 | $25.86 | 519,061 |
| 2022-11-01 | $26.12 | $26.18 | $25.71 | $26.17 | $26.17 | 1,193,297 |
| 2022-10-31 | $24.95 | $25.78 | $24.87 | $25.69 | $25.69 | 703,075 |
| 2022-10-28 | $24.90 | $25.50 | $24.82 | $24.95 | $24.95 | 1,093,238 |
| 2022-10-27 | $27.02 | $27.38 | $26.66 | $26.69 | $26.69 | 806,867 |
| 2022-10-26 | $27.70 | $27.70 | $26.36 | $26.93 | $26.93 | 4,897,629 |
| 2022-10-25 | $24.76 | $25.06 | $24.76 | $25.05 | $25.05 | 538,451 |
| 2022-10-24 | $24.85 | $24.85 | $24.55 | $24.69 | $24.69 | 195,365 |
| 2022-10-21 | $24.46 | $24.88 | $24.45 | $24.86 | $24.86 | 232,396 |
| 2022-10-20 | $24.49 | $24.66 | $24.29 | $24.50 | $24.50 | 252,428 |
| 2022-10-19 | $24.65 | $24.72 | $24.33 | $24.53 | $24.53 | 231,028 |
| 2022-10-18 | $24.94 | $24.95 | $24.59 | $24.73 | $24.73 | 382,567 |
| 2022-10-17 | $24.52 | $24.89 | $24.52 | $24.70 | $24.70 | 363,647 |
| 2022-10-14 | $24.69 | $24.75 | $24.15 | $24.34 | $24.34 | 412,925 |
| 2022-10-13 | $23.68 | $24.75 | $23.64 | $24.63 | $24.63 | 424,773 |
| 2022-10-12 | $24.38 | $24.38 | $23.94 | $23.99 | $23.92 | 522,757 |
| 2022-10-11 | $24.40 | $24.72 | $24.30 | $24.34 | $24.34 | 269,853 |
| 2022-10-10 | $24.70 | $24.89 | $24.47 | $24.49 | $24.49 | 130,671 |
| 2022-10-07 | $24.72 | $24.78 | $24.55 | $24.69 | $24.69 | 258,714 |
| 2022-10-06 | $24.92 | $24.94 | $24.73 | $24.74 | $24.74 | 430,056 |
| 2022-10-05 | $25.19 | $25.19 | $24.90 | $24.97 | $24.97 | 318,613 |
| 2022-10-04 | $25.00 | $25.39 | $24.93 | $25.38 | $25.38 | 568,770 |
| 2022-10-03 | $24.57 | $24.92 | $24.45 | $24.85 | $24.85 | 255,756 |
| 2022-09-30 | $24.60 | $24.83 | $24.22 | $24.32 | $24.32 | 330,576 |
| 2022-09-29 | $24.64 | $24.69 | $24.42 | $24.61 | $24.61 | 288,741 |
| 2022-09-28 | $24.53 | $24.81 | $24.53 | $24.74 | $24.74 | 304,958 |
| 2022-09-27 | $24.36 | $24.64 | $24.27 | $24.55 | $24.55 | 552,794 |
| 2022-09-26 | $24.48 | $24.56 | $24.17 | $24.36 | $24.36 | 356,269 |
| 2022-09-23 | $24.94 | $24.98 | $24.56 | $24.67 | $24.67 | 377,896 |
| 2022-09-22 | $25.08 | $25.10 | $24.90 | $25.06 | $25.06 | 174,194 |
| 2022-09-21 | $25.30 | $25.30 | $24.90 | $25.03 | $25.03 | 269,458 |
| 2022-09-20 | $25.24 | $25.34 | $25.10 | $25.22 | $25.22 | 275,490 |
| 2022-09-19 | $25.27 | $25.43 | $25.14 | $25.43 | $25.43 | 226,945 |
| 2022-09-16 | $25.32 | $25.48 | $25.24 | $25.42 | $25.42 | 219,118 |
| 2022-09-15 | $25.79 | $25.83 | $25.38 | $25.47 | $25.47 | 242,260 |
| 2022-09-14 | $25.88 | $25.97 | $25.74 | $25.84 | $25.84 | 195,734 |
| 2022-09-13 | $26.17 | $26.23 | $25.77 | $25.79 | $25.72 | 249,554 |
| 2022-09-12 | $26.65 | $26.71 | $26.35 | $26.41 | $26.33 | 268,497 |
| 2022-09-09 | $26.31 | $26.48 | $26.25 | $26.44 | $26.36 | 268,444 |
| 2022-09-08 | $25.67 | $26.18 | $25.45 | $26.16 | $26.16 | 484,077 |
| 2022-09-07 | $25.33 | $25.71 | $25.27 | $25.71 | $25.71 | 255,789 |
| 2022-09-06 | $25.89 | $26.10 | $25.08 | $25.39 | $25.39 | 1,140,871 |
| 2022-09-02 | $25.93 | $26.20 | $25.78 | $25.88 | $25.88 | 197,510 |
| 2022-09-01 | $25.55 | $25.82 | $25.40 | $25.82 | $25.82 | 324,678 |
| 2022-08-31 | $25.79 | $26.05 | $25.64 | $25.64 | $25.64 | 358,998 |
| 2022-08-30 | $26.56 | $26.56 | $25.87 | $25.97 | $25.97 | 500,900 |
| 2022-08-29 | $26.62 | $26.75 | $26.33 | $26.43 | $26.43 | 375,731 |
| 2022-08-26 | $27.06 | $27.11 | $26.62 | $26.78 | $26.78 | 138,528 |
| 2022-08-25 | $26.58 | $27.08 | $26.54 | $27.06 | $27.06 | 224,400 |
| 2022-08-24 | $26.92 | $26.92 | $26.57 | $26.66 | $26.66 | 271,452 |
| 2022-08-23 | $26.80 | $27.03 | $26.70 | $26.90 | $26.90 | 232,809 |
| 2022-08-22 | $26.88 | $27.00 | $26.79 | $26.88 | $26.88 | 135,940 |
| 2022-08-19 | $27.05 | $27.28 | $26.92 | $27.11 | $27.11 | 271,754 |
| 2022-08-18 | $27.05 | $27.21 | $27.05 | $27.12 | $27.12 | 174,030 |
| 2022-08-17 | $27.50 | $27.50 | $27.05 | $27.08 | $27.08 | 172,337 |
| 2022-08-16 | $27.32 | $27.57 | $27.26 | $27.52 | $27.52 | 219,345 |
| 2022-08-15 | $27.34 | $27.34 | $27.04 | $27.25 | $27.25 | 156,421 |
| 2022-08-12 | $27.18 | $27.43 | $27.13 | $27.41 | $27.41 | 416,382 |
| 2022-08-11 | $27.07 | $27.29 | $27.05 | $27.05 | $26.97 | 186,658 |
| 2022-08-10 | $26.92 | $27.18 | $26.90 | $27.05 | $26.97 | 134,171 |
| 2022-08-09 | $26.91 | $27.00 | $26.67 | $26.76 | $26.69 | 180,886 |
| 2022-08-08 | $26.87 | $27.30 | $26.87 | $26.92 | $26.84 | 256,640 |
| 2022-08-05 | $26.83 | $27.04 | $26.72 | $26.80 | $26.72 | 183,220 |
| 2022-08-04 | $26.98 | $27.37 | $26.97 | $27.07 | $26.99 | 240,252 |
| 2022-08-03 | $26.74 | $27.12 | $26.62 | $27.02 | $26.94 | 167,434 |
| 2022-08-02 | $26.87 | $26.90 | $26.43 | $26.76 | $26.69 | 221,676 |
| 2022-08-01 | $26.95 | $27.14 | $26.90 | $26.90 | $26.82 | 82,133 |
| 2022-07-29 | $26.89 | $27.17 | $26.70 | $27.03 | $26.95 | 262,046 |
| 2022-07-28 | $26.91 | $27.19 | $26.85 | $26.96 | $26.88 | 227,153 |
| 2022-07-27 | $26.77 | $27.14 | $26.77 | $27.04 | $26.96 | 282,995 |
| 2022-07-26 | $26.92 | $26.97 | $26.62 | $26.63 | $26.56 | 219,266 |
| 2022-07-25 | $27.08 | $27.10 | $26.64 | $27.03 | $26.95 | 381,225 |
| 2022-07-22 | $26.85 | $27.08 | $26.71 | $26.94 | $26.86 | 375,398 |
| 2022-07-21 | $26.86 | $26.92 | $26.67 | $26.78 | $26.70 | 189,782 |
| 2022-07-20 | $26.91 | $27.14 | $26.70 | $26.92 | $26.84 | 282,359 |
| 2022-07-19 | $26.92 | $27.17 | $26.78 | $26.98 | $26.90 | 229,240 |
| 2022-07-18 | $26.74 | $27.02 | $26.56 | $26.67 | $26.60 | 424,837 |
| 2022-07-15 | $25.86 | $26.88 | $25.84 | $26.65 | $26.58 | 547,285 |
| 2022-07-14 | $26.01 | $26.12 | $25.78 | $25.84 | $25.77 | 419,678 |
| 2022-07-13 | $26.42 | $26.50 | $26.15 | $26.47 | $26.32 | 484,044 |
| 2022-07-12 | $26.59 | $27.02 | $26.42 | $26.56 | $26.41 | 314,054 |
| 2022-07-11 | $27.44 | $27.67 | $26.01 | $26.67 | $26.52 | 1,109,927 |
| 2022-07-08 | $28.02 | $28.28 | $27.80 | $27.95 | $27.79 | 364,854 |
| 2022-07-07 | $28.34 | $28.52 | $27.97 | $28.07 | $27.91 | 367,465 |
| 2022-07-06 | $28.75 | $28.91 | $28.12 | $28.36 | $28.20 | 715,218 |
| 2022-07-05 | $29.21 | $29.44 | $28.90 | $29.31 | $29.14 | 474,753 |
| 2022-07-01 | $29.29 | $29.94 | $29.29 | $29.82 | $29.65 | 85,500 |
| 2022-06-30 | $29.47 | $29.64 | $29.39 | $29.46 | $29.29 | 195,708 |
| 2022-06-29 | $29.44 | $29.80 | $29.39 | $29.71 | $29.54 | 411,718 |
| 2022-06-28 | $29.48 | $29.66 | $29.31 | $29.46 | $29.29 | 562,644 |
| 2022-06-27 | $29.73 | $29.73 | $29.48 | $29.50 | $29.33 | 242,339 |
| 2022-06-24 | $29.04 | $29.71 | $28.91 | $29.65 | $29.48 | 731,656 |
| 2022-06-23 | $28.59 | $29.09 | $28.52 | $29.04 | $28.87 | 1,678,720 |
| 2022-06-22 | $28.30 | $28.77 | $28.30 | $28.63 | $28.47 | 559,293 |
| 2022-06-21 | $28.81 | $28.92 | $28.54 | $28.57 | $28.41 | 548,689 |
| 2022-06-17 | $26.36 | $26.77 | $26.33 | $26.63 | $26.48 | 462,741 |
| 2022-06-16 | $26.27 | $26.40 | $26.04 | $26.37 | $26.22 | 611,285 |
| 2022-06-15 | $26.61 | $26.75 | $26.21 | $26.58 | $26.43 | 846,268 |
| 2022-06-14 | $26.67 | $26.87 | $26.16 | $26.31 | $26.16 | 805,204 |
| 2022-06-13 | $27.33 | $27.33 | $26.69 | $26.86 | $26.63 | 453,911 |
| 2022-06-10 | $27.49 | $27.81 | $27.26 | $27.64 | $27.40 | 337,645 |
| 2022-06-09 | $28.02 | $28.10 | $27.76 | $27.77 | $27.53 | 238,784 |
| 2022-06-08 | $28.50 | $28.50 | $27.93 | $28.04 | $27.80 | 284,753 |
| 2022-06-07 | $28.03 | $28.54 | $27.89 | $28.53 | $28.28 | 308,552 |
| 2022-06-06 | $28.41 | $28.55 | $28.19 | $28.24 | $28.00 | 241,302 |
| 2022-06-03 | $28.41 | $28.57 | $28.34 | $28.38 | $28.14 | 183,130 |
| 2022-06-02 | $28.29 | $28.54 | $28.29 | $28.39 | $28.14 | 197,542 |
| 2022-06-01 | $28.40 | $28.52 | $28.21 | $28.24 | $28.00 | 312,940 |
| 2022-05-31 | $28.29 | $28.65 | $28.20 | $28.30 | $28.06 | 700,117 |
| 2022-05-27 | $28.11 | $28.45 | $28.07 | $28.30 | $28.06 | 317,525 |
| 2022-05-26 | $28.33 | $28.51 | $27.87 | $28.21 | $27.97 | 790,407 |
| 2022-05-25 | $28.14 | $28.51 | $28.04 | $28.35 | $28.11 | 338,651 |
| 2022-05-24 | $28.43 | $28.43 | $28.00 | $28.12 | $27.88 | 296,139 |
| 2022-05-23 | $28.24 | $28.50 | $28.16 | $28.47 | $28.22 | 146,303 |
| 2022-05-20 | $27.94 | $28.21 | $27.89 | $28.13 | $27.89 | 359,178 |
| 2022-05-19 | $27.63 | $28.14 | $27.39 | $27.94 | $27.70 | 727,918 |
| 2022-05-18 | $27.67 | $27.76 | $27.28 | $27.45 | $27.21 | 475,014 |
| 2022-05-17 | $27.22 | $27.81 | $27.21 | $27.70 | $27.46 | 465,715 |
| 2022-05-16 | $26.86 | $27.42 | $26.80 | $27.09 | $26.86 | 546,865 |
| 2022-05-13 | $25.87 | $27.00 | $25.87 | $26.86 | $26.63 | 1,310,800 |
| 2022-05-12 | $26.09 | $26.38 | $25.63 | $25.89 | $25.67 | 1,168,254 |
| 2022-05-11 | $26.16 | $27.43 | $26.15 | $26.19 | $25.89 | 3,436,392 |
| 2022-05-10 | $26.87 | $27.69 | $26.87 | $27.22 | $26.91 | 661,510 |
| 2022-05-09 | $26.01 | $27.05 | $25.88 | $26.81 | $26.50 | 2,547,954 |
| 2022-05-06 | $28.92 | $29.42 | $28.78 | $29.16 | $28.82 | 545,238 |
| 2022-05-05 | $28.93 | $29.07 | $28.49 | $28.89 | $28.56 | 1,431,389 |
| 2022-05-04 | $29.24 | $29.48 | $28.80 | $28.96 | $28.63 | 1,132,425 |
| 2022-05-03 | $29.57 | $29.62 | $29.24 | $29.25 | $28.91 | 517,030 |
| 2022-05-02 | $29.75 | $29.81 | $29.34 | $29.55 | $29.21 | 313,933 |
| 2022-04-29 | $30.17 | $30.17 | $29.75 | $29.78 | $29.44 | 347,175 |
| 2022-04-28 | $30.00 | $30.11 | $29.87 | $29.98 | $29.63 | 366,695 |
| 2022-04-27 | $30.10 | $30.19 | $30.04 | $30.08 | $29.73 | 350,836 |
| 2022-04-26 | $30.22 | $30.31 | $30.06 | $30.13 | $29.78 | 302,949 |
| 2022-04-25 | $30.19 | $30.59 | $30.06 | $30.52 | $30.17 | 460,808 |
| 2022-04-22 | $30.64 | $30.76 | $30.19 | $30.28 | $29.93 | 460,458 |
| 2022-04-21 | $31.14 | $31.14 | $30.70 | $30.82 | $30.46 | 394,148 |
| 2022-04-20 | $30.89 | $31.17 | $30.89 | $31.05 | $30.69 | 236,678 |
| 2022-04-19 | $30.88 | $31.01 | $30.77 | $30.84 | $30.48 | 322,520 |
| 2022-04-18 | $30.83 | $30.99 | $30.82 | $30.88 | $30.52 | 177,398 |
| 2022-04-14 | $31.01 | $31.04 | $30.80 | $30.83 | $30.47 | 221,662 |
| 2022-04-13 | $30.80 | $31.10 | $30.75 | $30.98 | $30.62 | 194,081 |
| 2022-04-12 | $31.05 | $31.15 | $30.88 | $30.90 | $30.47 | 310,587 |
| 2022-04-11 | $31.35 | $31.37 | $31.02 | $31.04 | $30.60 | 273,287 |
| 2022-04-08 | $31.30 | $31.36 | $31.08 | $31.35 | $30.91 | 315,543 |
| 2022-04-07 | $31.10 | $31.38 | $31.01 | $31.26 | $30.82 | 418,507 |
| 2022-04-06 | $31.27 | $31.37 | $31.05 | $31.14 | $30.70 | 537,138 |
| 2022-04-05 | $31.15 | $31.60 | $31.15 | $31.27 | $30.83 | 160,615 |
| 2022-04-04 | $31.05 | $31.25 | $31.05 | $31.23 | $30.79 | 150,912 |
| 2022-04-01 | $31.04 | $31.12 | $30.98 | $31.10 | $30.66 | 136,762 |
| 2022-03-31 | $31.12 | $31.19 | $31.00 | $31.04 | $30.60 | 529,700 |
| 2022-03-30 | $31.25 | $31.36 | $31.13 | $31.15 | $30.71 | 263,719 |
| 2022-03-29 | $31.28 | $31.28 | $31.05 | $31.14 | $30.70 | 172,550 |
| 2022-03-28 | $31.31 | $31.31 | $31.08 | $31.19 | $30.75 | 261,963 |
| 2022-03-25 | $30.99 | $31.42 | $30.99 | $31.41 | $30.97 | 553,538 |
| 2022-03-24 | $30.67 | $30.76 | $30.55 | $30.72 | $30.29 | 389,135 |
| 2022-03-23 | $30.55 | $30.76 | $30.55 | $30.64 | $30.21 | 362,680 |
| 2022-03-22 | $30.55 | $30.70 | $30.51 | $30.59 | $30.16 | 223,631 |
| 2022-03-21 | $30.60 | $30.76 | $30.46 | $30.52 | $30.09 | 230,978 |
| 2022-03-18 | $30.66 | $30.75 | $30.48 | $30.69 | $30.26 | 373,766 |
| 2022-03-17 | $30.47 | $30.59 | $30.37 | $30.56 | $30.13 | 282,024 |
| 2022-03-16 | $30.11 | $30.53 | $30.07 | $30.44 | $30.01 | 499,846 |
| 2022-03-15 | $30.02 | $30.11 | $29.85 | $30.07 | $29.65 | 392,140 |
| 2022-03-14 | $30.14 | $30.29 | $29.83 | $29.92 | $29.50 | 287,596 |
| 2022-03-11 | $30.38 | $30.53 | $30.22 | $30.23 | $29.73 | 224,903 |
| 2022-03-10 | $29.78 | $30.25 | $29.78 | $30.20 | $29.70 | 278,203 |
| 2022-03-09 | $29.92 | $30.06 | $29.81 | $29.89 | $29.40 | 435,948 |
| 2022-03-08 | $29.81 | $29.96 | $29.58 | $29.63 | $29.14 | 763,045 |
| 2022-03-07 | $29.95 | $30.19 | $29.77 | $29.82 | $29.33 | 384,079 |
| 2022-03-04 | $29.62 | $30.36 | $29.61 | $30.14 | $29.64 | 512,325 |
| 2022-03-03 | $30.20 | $30.39 | $29.92 | $29.99 | $29.49 | 292,082 |
| 2022-03-02 | $29.97 | $30.43 | $29.97 | $30.25 | $29.75 | 249,015 |
| 2022-03-01 | $29.93 | $30.14 | $29.83 | $29.87 | $29.38 | 262,494 |
| 2022-02-28 | $29.47 | $30.01 | $29.42 | $29.98 | $29.48 | 280,008 |
| 2022-02-25 | $29.25 | $29.64 | $29.20 | $29.59 | $29.10 | 284,664 |
| 2022-02-24 | $28.95 | $29.27 | $28.94 | $29.21 | $28.73 | 359,806 |
| 2022-02-23 | $29.62 | $29.67 | $29.37 | $29.46 | $28.97 | 345,414 |
| 2022-02-22 | $29.20 | $29.55 | $29.19 | $29.44 | $28.95 | 388,943 |
| 2022-02-18 | $29.65 | $29.65 | $29.22 | $29.27 | $28.79 | 344,365 |
| 2022-02-17 | $29.45 | $29.61 | $29.29 | $29.43 | $28.94 | 272,996 |
| 2022-02-16 | $29.60 | $29.71 | $29.49 | $29.57 | $29.08 | 281,327 |
| 2022-02-15 | $29.63 | $29.72 | $29.53 | $29.61 | $29.12 | 244,487 |
| 2022-02-14 | $29.31 | $29.62 | $29.29 | $29.59 | $29.10 | 327,080 |
| 2022-02-11 | $29.66 | $29.78 | $29.42 | $29.44 | $28.88 | 232,821 |
| 2022-02-10 | $29.44 | $29.87 | $29.44 | $29.58 | $29.01 | 224,995 |
| 2022-02-09 | $29.80 | $29.82 | $29.57 | $29.63 | $29.06 | 321,447 |
| 2022-02-08 | $29.93 | $29.93 | $29.64 | $29.67 | $29.10 | 285,711 |
| 2022-02-07 | $29.52 | $30.01 | $29.50 | $29.91 | $29.34 | 720,278 |
| 2022-02-04 | $29.50 | $29.73 | $29.42 | $29.49 | $28.93 | 362,826 |
| 2022-02-03 | $29.56 | $29.83 | $29.50 | $29.72 | $29.15 | 275,081 |
| 2022-02-02 | $29.65 | $29.87 | $29.49 | $29.76 | $29.19 | 340,712 |
| 2022-02-01 | $29.78 | $30.01 | $29.54 | $29.58 | $29.01 | 492,129 |
| 2022-01-31 | $29.71 | $29.99 | $29.71 | $29.81 | $29.24 | 313,223 |
| 2022-01-28 | $29.54 | $29.69 | $29.40 | $29.69 | $29.12 | 334,536 |
| 2022-01-27 | $29.43 | $29.86 | $29.22 | $29.55 | $28.98 | 350,786 |
| 2022-01-26 | $29.63 | $29.73 | $29.14 | $29.31 | $28.75 | 330,797 |
| 2022-01-25 | $29.67 | $29.96 | $29.46 | $29.48 | $28.92 | 352,528 |
| 2022-01-24 | $29.38 | $30.03 | $29.05 | $29.97 | $29.40 | 476,783 |
| 2022-01-21 | $29.96 | $30.01 | $29.60 | $29.81 | $29.24 | 280,800 |
| 2022-01-20 | $30.02 | $30.31 | $29.89 | $30.00 | $29.43 | 248,086 |
| 2022-01-19 | $29.97 | $30.15 | $29.85 | $30.05 | $29.48 | 173,177 |
| 2022-01-18 | $30.02 | $30.13 | $29.94 | $30.04 | $29.47 | 162,472 |
| 2022-01-14 | $30.02 | $30.20 | $29.97 | $30.17 | $29.59 | 187,126 |
| 2022-01-13 | $30.19 | $30.48 | $30.08 | $30.12 | $29.54 | 201,031 |
| 2022-01-12 | $30.29 | $30.43 | $30.27 | $30.31 | $29.65 | 134,072 |
| 2022-01-11 | $30.09 | $30.25 | $29.98 | $30.23 | $29.57 | 149,244 |
| 2022-01-10 | $30.01 | $30.09 | $29.84 | $30.08 | $29.43 | 233,338 |
| 2022-01-07 | $29.87 | $30.17 | $29.87 | $30.11 | $29.46 | 265,268 |
| 2022-01-06 | $29.80 | $30.01 | $29.65 | $29.90 | $29.25 | 288,463 |
| 2022-01-05 | $29.97 | $30.18 | $29.73 | $29.76 | $29.11 | 264,019 |
| 2022-01-04 | $30.30 | $30.41 | $30.02 | $30.05 | $29.40 | 292,749 |
| 2022-01-03 | $30.34 | $30.66 | $30.34 | $30.48 | $29.82 | 104,372 |
| 2021-12-31 | $30.17 | $30.39 | $30.16 | $30.34 | $29.68 | 136,894 |
| 2021-12-30 | $30.02 | $30.21 | $29.93 | $30.10 | $29.45 | 137,444 |
| 2021-12-29 | $30.10 | $30.14 | $29.92 | $29.99 | $29.34 | 179,834 |
| 2021-12-28 | $29.96 | $30.14 | $29.96 | $30.12 | $29.47 | 91,245 |
| 2021-12-27 | $29.67 | $30.00 | $29.62 | $29.99 | $29.34 | 93,813 |
| 2021-12-23 | $29.50 | $29.73 | $29.45 | $29.71 | $29.07 | 168,682 |
| 2021-12-22 | $29.18 | $29.47 | $29.04 | $29.44 | $28.80 | 334,395 |
| 2021-12-21 | $29.06 | $29.22 | $28.88 | $29.17 | $28.54 | 270,264 |
| 2021-12-20 | $28.88 | $29.00 | $28.75 | $28.93 | $28.30 | 277,513 |
| 2021-12-17 | $29.05 | $29.37 | $29.02 | $29.04 | $28.41 | 451,022 |
| 2021-12-16 | $29.15 | $29.33 | $29.12 | $29.17 | $28.54 | 294,904 |
| 2021-12-15 | $28.86 | $29.05 | $28.76 | $29.03 | $28.40 | 283,092 |
| 2021-12-14 | $29.07 | $29.16 | $28.94 | $28.99 | $28.36 | 191,619 |
| 2021-12-13 | $29.45 | $29.47 | $29.11 | $29.13 | $28.42 | 362,249 |
| 2021-12-10 | $29.40 | $29.53 | $29.25 | $29.52 | $28.80 | 180,065 |
| 2021-12-09 | $29.68 | $29.71 | $29.40 | $29.41 | $28.70 | 122,566 |
| 2021-12-08 | $29.62 | $29.76 | $29.50 | $29.69 | $28.97 | 226,246 |
| 2021-12-07 | $29.42 | $29.68 | $29.42 | $29.66 | $28.94 | 338,267 |
| 2021-12-06 | $29.34 | $29.40 | $29.22 | $29.29 | $28.58 | 320,979 |
| 2021-12-03 | $29.30 | $29.41 | $29.01 | $29.17 | $28.46 | 329,271 |
| 2021-12-02 | $28.99 | $29.32 | $28.99 | $29.21 | $28.50 | 465,883 |
| 2021-12-01 | $29.20 | $29.40 | $28.93 | $28.98 | $28.28 | 409,393 |
| 2021-11-30 | $29.06 | $29.10 | $28.72 | $28.97 | $28.27 | 375,885 |
| 2021-11-29 | $28.83 | $29.23 | $28.68 | $29.20 | $28.49 | 277,853 |
| 2021-11-26 | $29.05 | $29.05 | $28.66 | $28.75 | $28.05 | 278,281 |
| 2021-11-24 | $29.00 | $29.17 | $29.00 | $29.15 | $28.44 | 137,258 |
| 2021-11-23 | $28.78 | $29.13 | $28.78 | $29.07 | $28.36 | 297,769 |
| 2021-11-22 | $29.13 | $29.15 | $28.80 | $28.81 | $28.11 | 188,481 |
| 2021-11-19 | $29.31 | $29.31 | $29.09 | $29.21 | $28.50 | 220,470 |
| 2021-11-18 | $29.12 | $29.30 | $29.12 | $29.29 | $28.58 | 169,257 |
| 2021-11-17 | $29.22 | $29.29 | $29.09 | $29.25 | $28.54 | 218,137 |
| 2021-11-16 | $29.44 | $29.51 | $29.27 | $29.27 | $28.56 | 224,451 |
| 2021-11-15 | $29.48 | $29.57 | $29.38 | $29.48 | $28.76 | 151,156 |
| 2021-11-12 | $29.27 | $29.49 | $29.13 | $29.49 | $28.77 | 134,957 |
| 2021-11-11 | $29.17 | $29.33 | $29.08 | $29.26 | $28.47 | 293,817 |
| 2021-11-10 | $29.50 | $29.72 | $29.24 | $29.27 | $28.48 | 231,334 |
| 2021-11-09 | $29.57 | $29.60 | $29.39 | $29.50 | $28.71 | 175,549 |
| 2021-11-08 | $29.47 | $29.69 | $29.28 | $29.48 | $28.69 | 384,521 |
| 2021-11-05 | $28.72 | $28.87 | $28.63 | $28.81 | $28.04 | 162,975 |
| 2021-11-04 | $28.59 | $28.68 | $28.45 | $28.67 | $27.90 | 201,386 |
| 2021-11-03 | $28.42 | $28.65 | $28.34 | $28.60 | $27.83 | 390,375 |
| 2021-11-02 | $28.69 | $28.84 | $28.35 | $28.53 | $27.76 | 523,198 |
| 2021-11-01 | $29.00 | $29.01 | $28.59 | $28.69 | $27.92 | 381,398 |
| 2021-10-29 | $28.63 | $29.03 | $28.63 | $28.84 | $28.06 | 222,435 |
| 2021-10-28 | $28.55 | $29.20 | $28.55 | $29.12 | $28.34 | 231,133 |
| 2021-10-27 | $28.06 | $28.73 | $28.06 | $28.70 | $27.93 | 449,311 |
| 2021-10-26 | $27.93 | $28.52 | $27.93 | $28.08 | $27.32 | 291,197 |
| 2021-10-25 | $28.40 | $28.63 | $27.72 | $28.08 | $27.32 | 608,766 |
| 2021-10-22 | $28.99 | $28.99 | $28.59 | $28.78 | $28.01 | 215,013 |
| 2021-10-21 | $29.38 | $29.53 | $28.80 | $28.89 | $28.11 | 359,938 |
| 2021-10-20 | $29.25 | $29.38 | $29.13 | $29.13 | $28.35 | 219,549 |
| 2021-10-19 | $29.29 | $29.42 | $29.13 | $29.25 | $28.46 | 118,364 |
| 2021-10-18 | $29.30 | $29.37 | $29.19 | $29.24 | $28.45 | 124,671 |
| 2021-10-15 | $29.54 | $29.60 | $29.33 | $29.34 | $28.55 | 143,392 |
| 2021-10-14 | $29.61 | $29.74 | $29.42 | $29.49 | $28.70 | 169,731 |
| 2021-10-13 | $29.55 | $29.57 | $29.37 | $29.54 | $28.67 | 215,507 |
| 2021-10-12 | $29.76 | $29.76 | $29.44 | $29.53 | $28.66 | 225,970 |
| 2021-10-11 | $29.80 | $29.87 | $29.75 | $29.79 | $28.91 | 43,884 |
| 2021-10-08 | $29.56 | $29.76 | $29.48 | $29.72 | $28.84 | 184,942 |
| 2021-10-07 | $29.34 | $29.59 | $29.34 | $29.49 | $28.62 | 102,812 |
| 2021-10-06 | $29.18 | $29.39 | $29.13 | $29.38 | $28.51 | 153,858 |
| 2021-10-05 | $29.44 | $29.48 | $29.26 | $29.38 | $28.51 | 118,697 |
| 2021-10-04 | $29.36 | $29.39 | $29.24 | $29.39 | $28.52 | 112,635 |
| 2021-10-01 | $29.11 | $29.32 | $29.01 | $29.25 | $28.39 | 163,866 |
| 2021-09-30 | $28.99 | $29.22 | $28.95 | $29.04 | $28.18 | 202,928 |
| 2021-09-29 | $28.92 | $29.08 | $28.89 | $29.01 | $28.15 | 116,327 |
| 2021-09-28 | $28.87 | $28.94 | $28.72 | $28.90 | $28.05 | 174,109 |
| 2021-09-27 | $28.91 | $29.12 | $28.91 | $29.03 | $28.17 | 123,744 |
| 2021-09-24 | $28.88 | $29.08 | $28.80 | $29.01 | $28.15 | 108,446 |
| 2021-09-23 | $28.93 | $29.11 | $28.93 | $29.00 | $28.14 | 161,223 |
| 2021-09-22 | $28.67 | $28.94 | $28.53 | $28.77 | $27.92 | 215,135 |
| 2021-09-21 | $28.69 | $28.77 | $28.48 | $28.51 | $27.67 | 313,175 |
| 2021-09-20 | $28.12 | $28.38 | $28.04 | $28.37 | $27.53 | 319,517 |
| 2021-09-17 | $28.54 | $28.68 | $28.35 | $28.45 | $27.61 | 1,093,697 |
| 2021-09-16 | $28.71 | $28.80 | $28.51 | $28.53 | $27.69 | 248,717 |
| 2021-09-15 | $28.60 | $28.86 | $28.42 | $28.83 | $27.98 | 264,210 |
| 2021-09-14 | $28.76 | $29.02 | $28.63 | $28.65 | $27.80 | 311,369 |
| 2021-09-13 | $28.91 | $29.01 | $28.80 | $28.84 | $27.91 | 460,880 |
| 2021-09-10 | $28.90 | $29.08 | $28.87 | $28.89 | $27.96 | 271,100 |
| 2021-09-09 | $28.81 | $28.96 | $28.81 | $28.84 | $27.91 | 179,737 |
| 2021-09-08 | $29.06 | $29.24 | $28.86 | $28.90 | $27.97 | 169,068 |
| 2021-09-07 | $29.54 | $29.68 | $29.17 | $29.19 | $28.25 | 124,750 |
| 2021-09-03 | $29.74 | $29.81 | $29.61 | $29.75 | $28.79 | 71,344 |
| 2021-09-02 | $29.65 | $29.71 | $29.48 | $29.71 | $28.76 | 104,038 |
| 2021-09-01 | $29.50 | $29.83 | $29.47 | $29.50 | $28.55 | 119,963 |
| 2021-08-31 | $29.26 | $29.46 | $29.26 | $29.40 | $28.46 | 115,799 |
| 2021-08-30 | $29.27 | $29.48 | $29.27 | $29.33 | $28.39 | 85,801 |
| 2021-08-27 | $29.15 | $29.41 | $29.13 | $29.32 | $28.38 | 106,987 |
| 2021-08-26 | $29.19 | $29.29 | $29.14 | $29.17 | $28.23 | 87,687 |
| 2021-08-25 | $29.27 | $29.37 | $29.08 | $29.33 | $28.39 | 111,206 |
| 2021-08-24 | $29.17 | $29.33 | $29.08 | $29.27 | $28.33 | 343,388 |
| 2021-08-23 | $28.94 | $29.20 | $28.85 | $29.12 | $28.18 | 151,628 |
| 2021-08-20 | $28.53 | $28.76 | $28.32 | $28.75 | $27.83 | 91,143 |
| 2021-08-19 | $28.54 | $28.66 | $28.42 | $28.51 | $27.59 | 170,939 |
| 2021-08-18 | $28.97 | $29.01 | $28.87 | $28.89 | $27.96 | 165,467 |
| 2021-08-17 | $28.92 | $28.98 | $28.81 | $28.98 | $28.05 | 167,289 |
| 2021-08-16 | $29.00 | $29.11 | $28.95 | $29.09 | $28.16 | 134,233 |
| 2021-08-13 | $29.30 | $29.40 | $29.08 | $29.16 | $28.22 | 155,297 |
| 2021-08-12 | $28.95 | $29.31 | $28.95 | $29.27 | $28.33 | 112,795 |
| 2021-08-11 | $29.00 | $29.15 | $29.00 | $29.13 | $28.12 | 136,677 |
| 2021-08-10 | $28.75 | $29.07 | $28.74 | $28.98 | $27.97 | 195,825 |
| 2021-08-09 | $28.72 | $28.98 | $28.72 | $28.76 | $27.76 | 286,762 |
| 2021-08-06 | $29.11 | $29.11 | $28.72 | $28.75 | $27.75 | 288,522 |
| 2021-08-05 | $28.91 | $29.61 | $28.67 | $29.04 | $28.03 | 1,003,777 |
| 2021-08-04 | $29.11 | $29.24 | $28.61 | $28.73 | $27.73 | 187,814 |
| 2021-08-03 | $29.03 | $29.27 | $29.01 | $29.19 | $28.18 | 193,082 |
| 2021-08-02 | $29.24 | $29.24 | $28.92 | $29.00 | $27.99 | 53,212 |
| 2021-07-30 | $29.07 | $29.46 | $29.07 | $29.18 | $28.17 | 278,321 |
| 2021-07-29 | $29.07 | $29.22 | $29.04 | $29.14 | $28.13 | 141,470 |
| 2021-07-28 | $28.89 | $28.97 | $28.72 | $28.95 | $27.94 | 158,308 |
| 2021-07-27 | $29.08 | $29.08 | $28.78 | $28.84 | $27.84 | 144,891 |
| 2021-07-26 | $28.98 | $29.07 | $28.95 | $29.05 | $28.04 | 114,693 |
| 2021-07-23 | $29.00 | $29.09 | $28.90 | $29.03 | $28.02 | 153,530 |
| 2021-07-22 | $28.94 | $29.01 | $28.82 | $28.97 | $27.96 | 152,171 |
| 2021-07-21 | $28.58 | $28.94 | $28.53 | $28.94 | $27.93 | 190,236 |
| 2021-07-20 | $28.62 | $28.79 | $28.40 | $28.65 | $27.65 | 231,643 |
| 2021-07-19 | $28.28 | $28.63 | $28.28 | $28.57 | $27.58 | 407,091 |
| 2021-07-16 | $28.62 | $28.82 | $28.59 | $28.78 | $27.78 | 261,489 |
| 2021-07-15 | $28.64 | $28.72 | $28.48 | $28.64 | $27.65 | 193,309 |
| 2021-07-14 | $29.20 | $29.20 | $28.73 | $28.77 | $27.77 | 227,961 |
| 2021-07-13 | $29.26 | $29.26 | $28.92 | $28.92 | $27.84 | 181,695 |
| 2021-07-12 | $28.97 | $29.33 | $28.92 | $29.32 | $28.22 | 213,039 |
| 2021-07-09 | $28.72 | $29.09 | $28.57 | $29.09 | $28.00 | 233,543 |
| 2021-07-08 | $28.43 | $28.65 | $28.27 | $28.63 | $27.56 | 191,328 |
| 2021-07-07 | $28.72 | $28.76 | $28.41 | $28.75 | $27.68 | 222,392 |
| 2021-07-06 | $28.92 | $28.98 | $28.54 | $28.63 | $27.56 | 159,264 |
| 2021-07-02 | $28.90 | $29.11 | $28.85 | $29.00 | $27.92 | 268,324 |
| 2021-07-01 | $29.15 | $29.29 | $28.95 | $28.95 | $27.87 | 99,790 |
| 2021-06-30 | $28.92 | $28.96 | $28.61 | $28.92 | $27.84 | 388,186 |
| 2021-06-29 | $28.68 | $28.90 | $28.68 | $28.75 | $27.68 | 273,384 |
| 2021-06-28 | $28.77 | $28.99 | $28.77 | $28.84 | $27.76 | 337,523 |
| 2021-06-25 | $28.76 | $28.97 | $28.71 | $28.94 | $27.86 | 462,926 |
| 2021-06-24 | $28.91 | $28.97 | $28.69 | $28.72 | $27.65 | 197,296 |
| 2021-06-23 | $29.07 | $29.07 | $28.84 | $28.84 | $27.76 | 194,013 |
| 2021-06-22 | $28.94 | $29.07 | $28.81 | $29.03 | $27.94 | 283,740 |
| 2021-06-21 | $28.90 | $29.05 | $28.67 | $28.94 | $27.86 | 303,141 |
| 2021-06-18 | $28.94 | $29.01 | $28.68 | $28.76 | $27.68 | 1,640,227 |
| 2021-06-17 | $29.34 | $29.40 | $29.10 | $29.20 | $28.11 | 503,694 |
| 2021-06-16 | $29.51 | $29.68 | $29.37 | $29.40 | $28.30 | 444,936 |
| 2021-06-15 | $29.63 | $29.74 | $29.52 | $29.55 | $28.45 | 327,666 |
| 2021-06-14 | $29.59 | $29.79 | $29.58 | $29.73 | $28.62 | 509,130 |
| 2021-06-11 | $29.91 | $29.99 | $29.76 | $29.77 | $28.58 | 189,053 |
| 2021-06-10 | $30.04 | $30.09 | $29.88 | $29.93 | $28.73 | 218,899 |
| 2021-06-09 | $30.14 | $30.31 | $29.90 | $29.97 | $28.77 | 207,194 |
| 2021-06-08 | $29.98 | $30.16 | $29.98 | $30.08 | $28.88 | 152,790 |
| 2021-06-07 | $29.98 | $30.11 | $29.91 | $29.98 | $28.78 | 166,413 |
| 2021-06-04 | $29.89 | $30.03 | $29.88 | $29.93 | $28.73 | 196,620 |
| 2021-06-03 | $29.66 | $29.88 | $29.65 | $29.78 | $28.59 | 301,280 |
| 2021-06-02 | $29.98 | $29.98 | $29.75 | $29.87 | $28.68 | 385,827 |
| 2021-06-01 | $30.08 | $30.08 | $29.74 | $29.74 | $28.55 | 385,998 |
| 2021-05-28 | $30.05 | $30.41 | $29.89 | $29.89 | $28.69 | 311,139 |
| 2021-05-27 | $29.94 | $30.10 | $29.80 | $30.04 | $28.84 | 474,339 |
| 2021-05-26 | $29.76 | $29.96 | $29.63 | $29.76 | $28.57 | 2,999,144 |
| 2021-05-25 | $29.53 | $29.88 | $29.53 | $29.82 | $28.63 | 641,221 |
| 2021-05-24 | $29.86 | $29.88 | $29.56 | $29.60 | $28.42 | 201,478 |
| 2021-05-21 | $30.00 | $30.00 | $29.71 | $29.80 | $28.61 | 215,141 |
| 2021-05-20 | $29.43 | $29.95 | $29.43 | $29.87 | $28.68 | 221,454 |
| 2021-05-19 | $29.46 | $29.66 | $29.15 | $29.41 | $28.23 | 242,101 |
| 2021-05-18 | $29.80 | $29.86 | $29.68 | $29.69 | $28.50 | 259,731 |
| 2021-05-17 | $29.85 | $29.85 | $29.65 | $29.80 | $28.61 | 291,260 |
| 2021-05-14 | $29.69 | $29.78 | $29.65 | $29.77 | $28.58 | 243,634 |
| 2021-05-13 | $29.60 | $29.72 | $29.44 | $29.60 | $28.42 | 246,649 |
| 2021-05-12 | $29.86 | $29.92 | $29.66 | $29.67 | $28.41 | 334,240 |
| 2021-05-11 | $29.73 | $29.88 | $29.62 | $29.84 | $28.57 | 379,188 |
| 2021-05-10 | $29.59 | $30.00 | $29.58 | $29.82 | $28.55 | 335,781 |
| 2021-05-07 | $29.25 | $29.58 | $29.19 | $29.57 | $28.31 | 239,830 |
| 2021-05-06 | $29.10 | $29.18 | $28.90 | $29.15 | $27.91 | 306,903 |
| 2021-05-05 | $29.15 | $29.15 | $28.96 | $29.00 | $27.76 | 205,500 |
| 2021-05-04 | $29.07 | $29.21 | $28.89 | $29.08 | $27.84 | 336,279 |
| 2021-05-03 | $29.05 | $29.25 | $28.99 | $29.22 | $27.97 | 245,032 |
| 2021-04-30 | $28.95 | $29.12 | $28.83 | $28.93 | $27.70 | 440,221 |
| 2021-04-29 | $29.05 | $29.15 | $28.83 | $29.02 | $27.78 | 287,899 |
| 2021-04-28 | $28.49 | $28.88 | $28.42 | $28.86 | $27.63 | 438,688 |
| 2021-04-27 | $28.38 | $28.56 | $28.23 | $28.41 | $27.20 | 253,936 |
| 2021-04-26 | $27.87 | $28.40 | $27.87 | $28.38 | $27.17 | 407,352 |
| 2021-04-23 | $27.79 | $27.84 | $27.64 | $27.79 | $26.61 | 266,854 |
| 2021-04-22 | $27.92 | $27.94 | $27.65 | $27.72 | $26.54 | 296,348 |
| 2021-04-21 | $27.69 | $27.99 | $27.66 | $27.90 | $26.71 | 350,156 |
| 2021-04-20 | $27.65 | $27.92 | $27.62 | $27.69 | $26.51 | 535,899 |
| 2021-04-19 | $28.00 | $28.07 | $27.66 | $27.78 | $26.60 | 1,032,256 |
| 2021-04-16 | $27.58 | $28.08 | $27.58 | $27.98 | $26.79 | 514,658 |
| 2021-04-15 | $27.19 | $27.71 | $27.19 | $27.50 | $26.33 | 408,012 |
| 2021-04-14 | $26.86 | $27.24 | $26.70 | $27.11 | $25.95 | 405,792 |
| 2021-04-13 | $26.71 | $26.91 | $26.71 | $26.87 | $25.65 | 262,561 |
| 2021-04-12 | $26.84 | $26.90 | $26.63 | $26.74 | $25.53 | 314,655 |
| 2021-04-09 | $26.66 | $26.95 | $26.66 | $26.80 | $25.58 | 272,779 |
| 2021-04-08 | $26.49 | $26.75 | $26.43 | $26.69 | $25.48 | 291,041 |
| 2021-04-07 | $26.34 | $26.47 | $26.27 | $26.42 | $25.22 | 1,026,036 |
| 2021-04-06 | $26.46 | $26.57 | $26.38 | $26.42 | $25.22 | 270,578 |
| 2021-04-05 | $26.41 | $26.88 | $26.41 | $26.59 | $25.38 | 335,569 |
| 2021-04-01 | $26.15 | $26.62 | $26.01 | $26.45 | $25.25 | 517,799 |
| 2021-03-31 | $26.24 | $26.44 | $25.94 | $26.22 | $25.03 | 942,087 |
| 2021-03-30 | $26.50 | $26.50 | $25.46 | $26.33 | $25.13 | 1,851,435 |
| 2021-03-29 | $26.25 | $26.55 | $26.25 | $26.43 | $25.23 | 430,862 |
| 2021-03-26 | $26.52 | $26.65 | $26.27 | $26.39 | $25.19 | 751,296 |
| 2021-03-25 | $26.61 | $26.74 | $26.52 | $26.58 | $25.37 | 564,165 |
| 2021-03-24 | $26.90 | $27.05 | $26.62 | $26.63 | $25.42 | 1,884,916 |
| 2021-03-23 | $26.51 | $27.04 | $26.50 | $26.89 | $25.67 | 733,542 |
| 2021-03-22 | $27.00 | $27.20 | $26.72 | $26.73 | $25.52 | 760,507 |
| 2021-03-19 | $27.61 | $27.65 | $26.67 | $27.09 | $25.86 | 2,670,740 |
| 2021-03-18 | $27.86 | $27.94 | $27.53 | $27.55 | $26.30 | 669,979 |
| 2021-03-17 | $27.40 | $28.07 | $27.40 | $28.03 | $26.76 | 2,017,254 |
| 2021-03-16 | $26.98 | $28.17 | $26.98 | $27.87 | $26.60 | 4,146,873 |
| 2021-03-15 | $27.85 | $28.05 | $25.25 | $27.10 | $25.87 | 14,042,127 |
| 2021-03-12 | $19.00 | $19.18 | $18.87 | $19.17 | $18.30 | 508,854 |
| 2021-03-11 | $19.00 | $19.10 | $18.94 | $19.04 | $18.10 | 448,853 |
| 2021-03-10 | $18.80 | $18.97 | $18.66 | $18.85 | $17.92 | 771,915 |
| 2021-03-09 | $18.82 | $18.99 | $18.73 | $18.73 | $17.81 | 500,507 |
| 2021-03-08 | $18.76 | $18.93 | $18.63 | $18.78 | $17.85 | 967,670 |
| 2021-03-05 | $18.12 | $18.81 | $18.06 | $18.76 | $17.83 | 1,590,876 |
| 2021-03-04 | $18.05 | $18.29 | $17.93 | $18.02 | $17.13 | 1,097,752 |
| 2021-03-03 | $17.82 | $18.13 | $17.70 | $18.02 | $17.13 | 693,645 |
| 2021-03-02 | $17.74 | $17.97 | $17.71 | $17.85 | $16.97 | 425,141 |
| 2021-03-01 | $17.63 | $17.77 | $17.53 | $17.67 | $16.80 | 542,046 |
| 2021-02-26 | $17.72 | $17.75 | $17.40 | $17.41 | $16.55 | 810,934 |
| 2021-02-25 | $17.71 | $17.89 | $17.70 | $17.73 | $16.86 | 2,044,871 |
| 2021-02-24 | $17.59 | $17.82 | $17.52 | $17.74 | $16.87 | 591,062 |
| 2021-02-23 | $17.65 | $17.72 | $17.49 | $17.62 | $16.75 | 714,509 |
| 2021-02-22 | $17.55 | $17.69 | $17.51 | $17.64 | $16.77 | 460,680 |
| 2021-02-19 | $17.67 | $17.67 | $17.52 | $17.57 | $16.70 | 513,270 |
| 2021-02-18 | $17.66 | $17.66 | $17.46 | $17.60 | $16.73 | 583,749 |
| 2021-02-17 | $17.89 | $17.89 | $17.60 | $17.70 | $16.83 | 507,432 |
| 2021-02-16 | $17.82 | $17.96 | $17.82 | $17.87 | $16.99 | 524,281 |
| 2021-02-12 | $17.61 | $17.78 | $17.59 | $17.78 | $16.90 | 1,635,829 |
| 2021-02-11 | $17.69 | $17.76 | $17.61 | $17.67 | $16.80 | 456,361 |
| 2021-02-10 | $17.86 | $17.88 | $17.66 | $17.73 | $16.78 | 605,304 |
| 2021-02-09 | $17.73 | $17.89 | $17.68 | $17.81 | $16.86 | 550,647 |
| 2021-02-08 | $17.83 | $17.84 | $17.72 | $17.75 | $16.80 | 405,466 |
| 2021-02-05 | $17.58 | $17.78 | $17.57 | $17.71 | $16.76 | 620,666 |
| 2021-02-04 | $17.51 | $17.59 | $17.40 | $17.58 | $16.64 | 421,228 |
| 2021-02-03 | $17.55 | $17.60 | $17.47 | $17.51 | $16.57 | 530,699 |
| 2021-02-02 | $17.35 | $17.64 | $17.32 | $17.62 | $16.68 | 668,836 |
| 2021-02-01 | $17.26 | $17.35 | $17.12 | $17.24 | $16.32 | 645,252 |
| 2021-01-29 | $17.34 | $17.36 | $17.06 | $17.13 | $16.21 | 1,028,520 |
| 2021-01-28 | $17.16 | $17.49 | $17.16 | $17.38 | $16.45 | 764,521 |
| 2021-01-27 | $17.50 | $17.58 | $17.15 | $17.16 | $16.24 | 1,061,176 |
| 2021-01-26 | $17.50 | $17.72 | $17.50 | $17.68 | $16.73 | 937,287 |
| 2021-01-25 | $17.49 | $17.51 | $17.34 | $17.40 | $16.47 | 1,207,383 |
| 2021-01-22 | $17.78 | $17.78 | $17.48 | $17.49 | $16.55 | 572,974 |
| 2021-01-21 | $17.78 | $17.86 | $17.71 | $17.78 | $16.83 | 606,730 |
| 2021-01-20 | $17.55 | $17.72 | $17.51 | $17.69 | $16.74 | 608,516 |
| 2021-01-19 | $17.66 | $17.69 | $17.48 | $17.51 | $16.57 | 668,460 |
| 2021-01-15 | $17.60 | $17.77 | $17.56 | $17.66 | $16.72 | 661,365 |
| 2021-01-14 | $17.70 | $17.86 | $17.56 | $17.71 | $16.76 | 819,966 |
| 2021-01-13 | $17.75 | $17.83 | $17.29 | $17.69 | $16.67 | 1,860,524 |
| 2021-01-12 | $17.93 | $17.93 | $17.70 | $17.75 | $16.73 | 880,309 |
| 2021-01-11 | $18.02 | $18.04 | $17.82 | $17.86 | $16.83 | 1,334,511 |
| 2021-01-08 | $17.80 | $18.18 | $17.80 | $18.08 | $17.04 | 1,839,712 |
| 2021-01-07 | $17.91 | $17.91 | $17.69 | $17.79 | $16.76 | 829,113 |
| 2021-01-06 | $17.93 | $17.95 | $17.81 | $17.89 | $16.86 | 795,659 |
| 2021-01-05 | $17.57 | $17.98 | $17.55 | $17.93 | $16.90 | 942,191 |
| 2021-01-04 | $17.61 | $17.69 | $17.42 | $17.55 | $16.54 | 957,942 |
| 2020-12-31 | $17.56 | $17.66 | $17.49 | $17.56 | $16.55 | 438,311 |
| 2020-12-30 | $17.56 | $17.78 | $17.56 | $17.56 | $16.55 | 728,531 |
| 2020-12-29 | $17.45 | $17.66 | $17.27 | $17.46 | $16.45 | 3,351,339 |
| 2020-12-28 | $17.59 | $17.59 | $17.26 | $17.28 | $16.28 | 492,210 |
| 2020-12-24 | $17.29 | $17.52 | $17.29 | $17.46 | $16.45 | 1,307,477 |
| 2020-12-23 | $17.38 | $17.46 | $17.29 | $17.38 | $16.38 | 1,215,626 |
| 2020-12-22 | $17.40 | $17.41 | $17.28 | $17.31 | $16.31 | 1,123,340 |
| 2020-12-21 | $17.55 | $17.56 | $17.29 | $17.42 | $16.42 | 1,665,343 |
| 2020-12-18 | $17.77 | $17.86 | $17.65 | $17.72 | $16.70 | 1,468,675 |
| 2020-12-17 | $17.92 | $17.92 | $17.61 | $17.80 | $16.77 | 1,302,943 |
| 2020-12-16 | $18.18 | $18.22 | $17.83 | $17.86 | $16.83 | 549,337 |
| 2020-12-15 | $18.28 | $18.28 | $18.09 | $18.18 | $17.13 | 658,621 |
| 2020-12-14 | $18.20 | $18.30 | $18.12 | $18.14 | $17.09 | 973,751 |
| 2020-12-11 | $18.23 | $18.32 | $18.11 | $18.25 | $17.13 | 1,054,878 |
| 2020-12-10 | $18.25 | $18.35 | $18.09 | $18.29 | $17.16 | 563,753 |
| 2020-12-09 | $18.32 | $18.32 | $18.18 | $18.23 | $17.11 | 367,654 |
| 2020-12-08 | $17.91 | $18.31 | $17.84 | $18.20 | $17.08 | 652,789 |
| 2020-12-07 | $18.02 | $18.02 | $17.92 | $17.96 | $16.85 | 861,275 |
| 2020-12-04 | $18.36 | $18.36 | $18.01 | $18.11 | $16.99 | 888,391 |
| 2020-12-03 | $17.78 | $18.43 | $17.71 | $18.25 | $17.13 | 1,141,482 |
| 2020-12-02 | $17.60 | $17.86 | $17.52 | $17.78 | $16.68 | 550,931 |
| 2020-12-01 | $17.60 | $17.73 | $17.35 | $17.64 | $16.55 | 701,863 |
| 2020-11-30 | $17.51 | $17.59 | $17.34 | $17.39 | $16.32 | 946,584 |
| 2020-11-27 | $17.54 | $17.61 | $17.41 | $17.53 | $16.45 | 586,340 |
| 2020-11-25 | $17.70 | $17.71 | $17.44 | $17.49 | $16.41 | 1,526,997 |
| 2020-11-24 | $17.51 | $17.78 | $17.47 | $17.70 | $16.61 | 1,112,134 |
| 2020-11-23 | $17.58 | $17.67 | $17.42 | $17.43 | $16.36 | 1,112,295 |
| 2020-11-20 | $17.65 | $17.74 | $17.56 | $17.57 | $16.49 | 726,353 |
| 2020-11-19 | $17.62 | $17.75 | $17.55 | $17.68 | $16.59 | 1,202,659 |
| 2020-11-18 | $17.47 | $17.67 | $17.34 | $17.59 | $16.51 | 1,404,795 |
| 2020-11-17 | $17.70 | $17.81 | $17.35 | $17.40 | $16.33 | 1,756,041 |
| 2020-11-16 | $17.66 | $17.77 | $17.55 | $17.73 | $16.64 | 718,177 |
| 2020-11-13 | $17.31 | $17.58 | $17.31 | $17.40 | $16.33 | 744,329 |
| 2020-11-12 | $17.79 | $17.81 | $17.27 | $17.31 | $16.24 | 708,660 |
| 2020-11-11 | $17.87 | $18.10 | $17.79 | $17.92 | $16.74 | 925,365 |
| 2020-11-10 | $17.50 | $17.88 | $17.50 | $17.78 | $16.61 | 921,777 |
| 2020-11-09 | $17.95 | $18.09 | $17.49 | $17.50 | $16.35 | 985,117 |
| 2020-11-06 | $17.35 | $17.48 | $17.22 | $17.25 | $16.12 | 725,674 |
| 2020-11-05 | $17.15 | $17.49 | $17.14 | $17.34 | $16.20 | 634,705 |
| 2020-11-04 | $16.78 | $17.06 | $16.58 | $16.90 | $15.79 | 777,287 |
| 2020-11-03 | $16.77 | $16.91 | $16.57 | $16.72 | $15.62 | 628,044 |
| 2020-11-02 | $16.66 | $16.76 | $16.38 | $16.52 | $15.43 | 832,015 |
| 2020-10-30 | $16.95 | $16.95 | $16.12 | $16.50 | $15.42 | 1,245,812 |
| 2020-10-29 | $16.54 | $16.81 | $16.38 | $16.73 | $15.63 | 614,849 |
| 2020-10-28 | $16.91 | $16.93 | $16.52 | $16.54 | $15.45 | 566,959 |
| 2020-10-27 | $17.29 | $17.30 | $17.10 | $17.14 | $16.01 | 420,725 |
| 2020-10-26 | $17.51 | $17.52 | $17.22 | $17.32 | $16.18 | 426,171 |
| 2020-10-23 | $17.70 | $17.85 | $17.60 | $17.69 | $16.53 | 320,558 |
| 2020-10-22 | $17.52 | $17.82 | $17.52 | $17.78 | $16.61 | 461,059 |
| 2020-10-21 | $17.55 | $17.65 | $17.47 | $17.52 | $16.37 | 377,683 |
| 2020-10-20 | $17.69 | $17.69 | $17.42 | $17.56 | $16.41 | 397,494 |
| 2020-10-19 | $17.59 | $17.80 | $17.46 | $17.53 | $16.38 | 640,288 |
| 2020-10-16 | $17.65 | $17.68 | $17.45 | $17.51 | $16.36 | 681,721 |
| 2020-10-15 | $17.37 | $17.62 | $17.33 | $17.57 | $16.42 | 447,107 |
| 2020-10-14 | $17.73 | $17.78 | $17.40 | $17.58 | $16.42 | 644,348 |
| 2020-10-13 | $18.16 | $18.18 | $17.71 | $17.75 | $16.51 | 1,032,309 |
| 2020-10-12 | $18.04 | $18.20 | $18.04 | $18.19 | $16.92 | 295,777 |
| 2020-10-09 | $18.17 | $18.22 | $17.92 | $17.96 | $16.71 | 533,743 |
| 2020-10-08 | $18.18 | $18.21 | $18.09 | $18.16 | $16.89 | 572,536 |
| 2020-10-07 | $18.12 | $18.21 | $17.98 | $18.10 | $16.84 | 509,580 |
| 2020-10-06 | $18.61 | $18.61 | $18.03 | $18.05 | $16.79 | 1,044,537 |
| 2020-10-05 | $18.51 | $18.59 | $18.41 | $18.55 | $17.26 | 663,629 |
| 2020-10-02 | $18.12 | $18.42 | $18.08 | $18.36 | $17.08 | 392,835 |
| 2020-10-01 | $18.30 | $18.38 | $18.14 | $18.32 | $17.04 | 509,371 |
| 2020-09-30 | $18.35 | $18.40 | $18.15 | $18.25 | $16.98 | 461,466 |
| 2020-09-29 | $18.40 | $18.50 | $18.15 | $18.33 | $17.05 | 370,937 |
| 2020-09-28 | $18.33 | $18.44 | $18.24 | $18.42 | $17.14 | 471,549 |
| 2020-09-25 | $17.87 | $18.17 | $17.84 | $18.11 | $16.85 | 389,198 |
| 2020-09-24 | $17.82 | $18.04 | $17.68 | $17.93 | $16.68 | 560,372 |
| 2020-09-23 | $18.25 | $18.32 | $17.80 | $17.80 | $16.56 | 946,224 |
| 2020-09-22 | $18.13 | $18.33 | $18.07 | $18.27 | $17.00 | 488,607 |
| 2020-09-21 | $18.22 | $18.26 | $17.83 | $18.03 | $16.77 | 930,838 |
| 2020-09-18 | $18.78 | $18.83 | $18.31 | $18.43 | $17.15 | 2,132,675 |
| 2020-09-17 | $18.58 | $18.85 | $18.55 | $18.83 | $17.52 | 463,770 |
| 2020-09-16 | $19.13 | $19.20 | $18.73 | $18.77 | $17.46 | 678,694 |
| 2020-09-15 | $18.80 | $19.12 | $18.76 | $19.03 | $17.70 | 803,536 |
| 2020-09-14 | $18.69 | $18.87 | $18.63 | $18.76 | $17.45 | 826,885 |
| 2020-09-11 | $18.48 | $18.65 | $18.44 | $18.56 | $17.20 | 362,364 |
| 2020-09-10 | $18.87 | $18.87 | $18.38 | $18.40 | $17.05 | 540,482 |
| 2020-09-09 | $18.47 | $18.82 | $18.44 | $18.76 | $17.38 | 325,797 |
| 2020-09-08 | $18.43 | $18.58 | $18.19 | $18.32 | $16.98 | 552,035 |
| 2020-09-04 | $18.68 | $18.84 | $18.42 | $18.55 | $17.19 | 502,096 |
| 2020-09-03 | $19.05 | $19.08 | $18.56 | $18.61 | $17.24 | 482,542 |
| 2020-09-02 | $18.91 | $19.18 | $18.77 | $19.08 | $17.68 | 554,657 |
| 2020-09-01 | $18.77 | $18.77 | $18.49 | $18.73 | $17.36 | 301,256 |
| 2020-08-31 | $19.02 | $19.03 | $18.69 | $18.69 | $17.32 | 436,129 |
| 2020-08-28 | $19.09 | $19.12 | $18.85 | $18.96 | $17.57 | 369,475 |
| 2020-08-27 | $19.05 | $19.21 | $18.97 | $19.03 | $17.63 | 496,248 |
| 2020-08-26 | $19.02 | $19.02 | $18.85 | $18.92 | $17.53 | 858,977 |
| 2020-08-25 | $19.10 | $19.19 | $18.92 | $19.02 | $17.62 | 488,771 |
| 2020-08-24 | $19.31 | $19.31 | $19.01 | $19.09 | $17.69 | 368,851 |
| 2020-08-21 | $19.00 | $19.20 | $18.87 | $19.15 | $17.74 | 290,880 |
| 2020-08-20 | $19.00 | $19.16 | $18.92 | $19.09 | $17.69 | 410,315 |
| 2020-08-19 | $19.07 | $19.22 | $18.99 | $19.01 | $17.61 | 325,711 |
| 2020-08-18 | $19.00 | $19.09 | $18.87 | $19.04 | $17.64 | 282,201 |
| 2020-08-17 | $18.80 | $18.99 | $18.64 | $18.98 | $17.59 | 478,189 |
| 2020-08-14 | $18.68 | $18.84 | $18.59 | $18.67 | $17.30 | 525,151 |
| 2020-08-13 | $18.96 | $18.98 | $18.66 | $18.71 | $17.34 | 315,241 |
| 2020-08-12 | $19.00 | $19.24 | $19.00 | $19.07 | $17.60 | 360,800 |
| 2020-08-11 | $18.77 | $19.03 | $18.75 | $18.84 | $17.39 | 588,520 |
| 2020-08-10 | $18.52 | $18.67 | $18.44 | $18.64 | $17.20 | 407,170 |
| 2020-08-07 | $18.66 | $18.66 | $18.42 | $18.52 | $17.09 | 404,687 |
| 2020-08-06 | $18.56 | $18.67 | $18.47 | $18.66 | $17.22 | 267,442 |
| 2020-08-05 | $18.63 | $18.69 | $18.45 | $18.57 | $17.14 | 354,322 |
| 2020-08-04 | $18.30 | $18.59 | $18.28 | $18.54 | $17.11 | 693,678 |
| 2020-08-03 | $18.36 | $18.45 | $18.30 | $18.34 | $16.93 | 193,583 |
| 2020-07-31 | $18.23 | $18.31 | $18.00 | $18.29 | $16.88 | 407,819 |
| 2020-07-30 | $17.91 | $18.19 | $17.91 | $18.18 | $16.78 | 375,663 |
| 2020-07-29 | $17.94 | $18.22 | $17.78 | $18.09 | $16.70 | 656,062 |
| 2020-07-28 | $17.90 | $18.08 | $17.84 | $17.86 | $16.48 | 527,440 |
| 2020-07-27 | $17.60 | $17.94 | $17.52 | $17.90 | $16.52 | 365,055 |
| 2020-07-24 | $17.74 | $17.80 | $17.58 | $17.65 | $16.29 | 380,258 |
| 2020-07-23 | $17.91 | $18.00 | $17.74 | $17.78 | $16.41 | 317,156 |
| 2020-07-22 | $17.80 | $17.92 | $17.71 | $17.92 | $16.54 | 451,478 |
| 2020-07-21 | $17.93 | $18.13 | $17.82 | $17.84 | $16.46 | 556,013 |
| 2020-07-20 | $18.15 | $18.19 | $17.82 | $17.92 | $16.54 | 404,068 |
| 2020-07-17 | $17.92 | $18.23 | $17.92 | $18.16 | $16.76 | 462,259 |
| 2020-07-16 | $17.94 | $18.14 | $17.78 | $17.94 | $16.56 | 516,116 |
| 2020-07-15 | $17.73 | $18.00 | $17.70 | $17.99 | $16.60 | 740,994 |
| 2020-07-14 | $17.40 | $17.65 | $17.30 | $17.57 | $16.22 | 837,430 |
| 2020-07-13 | $16.98 | $17.68 | $16.88 | $17.46 | $16.05 | 1,290,612 |
| 2020-07-10 | $16.25 | $16.57 | $16.24 | $16.53 | $15.19 | 843,944 |
| 2020-07-09 | $16.25 | $16.35 | $16.04 | $16.19 | $14.88 | 452,674 |
| 2020-07-08 | $16.34 | $16.42 | $16.13 | $16.27 | $14.95 | 571,672 |
| 2020-07-07 | $16.37 | $16.50 | $16.30 | $16.31 | $14.99 | 611,944 |
| 2020-07-06 | $16.59 | $16.70 | $16.43 | $16.48 | $15.15 | 499,576 |
| 2020-07-02 | $16.54 | $16.81 | $16.46 | $16.56 | $15.22 | 562,966 |
| 2020-07-01 | $16.34 | $16.54 | $16.30 | $16.36 | $15.04 | 297,159 |
| 2020-06-30 | $16.31 | $16.44 | $16.02 | $16.36 | $15.04 | 559,979 |
| 2020-06-29 | $16.18 | $16.34 | $16.06 | $16.31 | $14.99 | 545,936 |
| 2020-06-26 | $16.40 | $16.50 | $16.06 | $16.10 | $14.80 | 382,197 |
| 2020-06-25 | $16.35 | $16.49 | $16.10 | $16.47 | $15.14 | 413,524 |
| 2020-06-24 | $16.56 | $16.56 | $16.21 | $16.39 | $15.06 | 708,484 |
| 2020-06-23 | $16.95 | $17.08 | $16.62 | $16.65 | $15.30 | 521,438 |
| 2020-06-22 | $17.00 | $17.06 | $16.84 | $16.90 | $15.53 | 404,885 |
| 2020-06-19 | $17.04 | $17.11 | $16.85 | $16.98 | $15.61 | 693,046 |
| 2020-06-18 | $16.67 | $16.91 | $16.63 | $16.86 | $15.50 | 316,121 |
| 2020-06-17 | $17.05 | $17.07 | $16.68 | $16.77 | $15.41 | 515,103 |
| 2020-06-16 | $17.20 | $17.32 | $16.82 | $17.00 | $15.62 | 587,995 |
| 2020-06-15 | $16.63 | $17.03 | $16.53 | $16.76 | $15.40 | 881,432 |
| 2020-06-12 | $16.85 | $17.07 | $16.59 | $16.97 | $15.60 | 573,951 |
| 2020-06-11 | $17.50 | $17.55 | $16.58 | $16.60 | $15.19 | 519,086 |
| 2020-06-10 | $17.84 | $18.02 | $17.70 | $17.82 | $16.31 | 429,804 |
| 2020-06-09 | $17.95 | $18.05 | $17.64 | $17.78 | $16.27 | 505,848 |
| 2020-06-08 | $18.06 | $18.28 | $17.96 | $18.27 | $16.72 | 381,805 |
| 2020-06-05 | $18.03 | $18.12 | $17.86 | $17.94 | $16.42 | 471,420 |
| 2020-06-04 | $17.84 | $17.89 | $17.58 | $17.63 | $16.13 | 518,426 |
| 2020-06-03 | $17.52 | $17.93 | $17.50 | $17.91 | $16.39 | 487,097 |
| 2020-06-02 | $17.06 | $17.44 | $17.05 | $17.41 | $15.93 | 509,208 |
| 2020-06-01 | $16.90 | $17.16 | $16.85 | $17.10 | $15.65 | 392,070 |
| 2020-05-29 | $16.86 | $16.92 | $16.57 | $16.88 | $15.45 | 741,821 |
| 2020-05-28 | $16.74 | $17.02 | $16.61 | $16.87 | $15.44 | 778,850 |
| 2020-05-27 | $16.86 | $16.90 | $16.56 | $16.73 | $15.31 | 629,137 |
| 2020-05-26 | $16.41 | $16.79 | $16.34 | $16.67 | $15.26 | 744,554 |
| 2020-05-22 | $16.07 | $16.10 | $15.81 | $15.98 | $14.62 | 311,354 |
| 2020-05-21 | $16.16 | $16.26 | $16.02 | $16.09 | $14.73 | 401,393 |
| 2020-05-20 | $16.38 | $16.40 | $16.04 | $16.17 | $14.80 | 436,647 |
| 2020-05-19 | $16.15 | $16.49 | $16.06 | $16.12 | $14.75 | 863,830 |
| 2020-05-18 | $16.20 | $16.39 | $16.01 | $16.07 | $14.71 | 348,643 |
| 2020-05-15 | $15.62 | $15.91 | $15.55 | $15.87 | $14.52 | 629,081 |
| 2020-05-14 | $15.37 | $15.77 | $15.16 | $15.71 | $14.38 | 1,322,961 |
| 2020-05-13 | $16.18 | $16.19 | $15.47 | $15.59 | $14.20 | 697,280 |
| 2020-05-12 | $16.61 | $16.72 | $16.13 | $16.13 | $14.70 | 533,364 |
| 2020-05-11 | $16.37 | $16.62 | $16.29 | $16.58 | $15.11 | 649,848 |
| 2020-05-08 | $16.39 | $16.52 | $16.27 | $16.50 | $15.03 | 558,329 |
| 2020-05-07 | $16.16 | $16.30 | $16.02 | $16.13 | $14.70 | 591,467 |
| 2020-05-06 | $16.24 | $16.38 | $15.92 | $15.94 | $14.52 | 547,642 |
| 2020-05-05 | $16.25 | $16.52 | $16.19 | $16.23 | $14.79 | 705,004 |
| 2020-05-04 | $15.86 | $16.12 | $15.78 | $16.11 | $14.68 | 602,434 |
| 2020-05-01 | $16.07 | $16.13 | $15.84 | $15.95 | $14.53 | 496,203 |
| 2020-04-30 | $16.66 | $16.66 | $16.17 | $16.33 | $14.88 | 948,968 |
| 2020-04-29 | $17.05 | $17.19 | $16.80 | $16.81 | $15.32 | 647,463 |
| 2020-04-28 | $16.97 | $17.18 | $16.67 | $16.84 | $15.34 | 835,455 |
| 2020-04-27 | $16.41 | $16.75 | $16.39 | $16.68 | $15.20 | 731,733 |
| 2020-04-24 | $16.02 | $16.31 | $15.91 | $16.24 | $14.80 | 587,953 |
| 2020-04-23 | $15.99 | $16.30 | $15.91 | $15.93 | $14.51 | 579,877 |
| 2020-04-22 | $16.06 | $16.10 | $15.65 | $15.92 | $14.51 | 973,591 |
| 2020-04-21 | $16.34 | $16.40 | $15.82 | $15.82 | $14.41 | 960,949 |
| 2020-04-20 | $16.27 | $16.80 | $16.05 | $16.71 | $15.23 | 1,522,611 |
| 2020-04-17 | $15.98 | $16.52 | $15.89 | $16.48 | $15.02 | 963,671 |
| 2020-04-16 | $15.89 | $16.04 | $15.52 | $15.54 | $14.16 | 647,835 |
| 2020-04-15 | $15.84 | $16.04 | $15.53 | $15.78 | $14.38 | 926,987 |
| 2020-04-14 | $16.79 | $16.83 | $16.28 | $16.35 | $14.90 | 906,738 |
| 2020-04-13 | $16.35 | $16.81 | $16.12 | $16.66 | $15.11 | 1,076,017 |
| 2020-04-09 | $16.32 | $16.49 | $16.02 | $16.37 | $14.85 | 1,090,059 |
| 2020-04-08 | $16.50 | $16.55 | $16.12 | $16.27 | $14.76 | 864,945 |
| 2020-04-07 | $16.88 | $16.92 | $16.34 | $16.38 | $14.86 | 930,507 |
| 2020-04-06 | $16.01 | $16.44 | $15.88 | $16.36 | $14.84 | 1,080,941 |
| 2020-04-03 | $15.60 | $15.97 | $15.40 | $15.62 | $14.17 | 1,098,306 |
| 2020-04-02 | $15.38 | $15.97 | $15.34 | $15.82 | $14.35 | 1,305,257 |
| 2020-04-01 | $15.73 | $15.78 | $15.25 | $15.41 | $13.98 | 1,207,742 |
| 2020-03-31 | $15.57 | $16.34 | $15.41 | $16.20 | $14.70 | 1,632,881 |
| 2020-03-30 | $15.25 | $15.71 | $14.97 | $15.63 | $14.18 | 1,205,082 |
| 2020-03-27 | $15.36 | $15.72 | $14.81 | $15.25 | $13.83 | 1,384,411 |
| 2020-03-26 | $14.97 | $16.00 | $14.87 | $15.82 | $14.35 | 1,874,634 |
| 2020-03-25 | $13.49 | $15.25 | $13.41 | $14.73 | $13.36 | 3,629,400 |
| 2020-03-24 | $12.67 | $13.45 | $12.67 | $13.42 | $12.17 | 1,482,152 |
| 2020-03-23 | $13.11 | $13.31 | $12.20 | $12.22 | $11.09 | 1,338,018 |
| 2020-03-20 | $13.43 | $13.80 | $13.12 | $13.19 | $11.97 | 1,061,476 |
| 2020-03-19 | $13.10 | $13.42 | $12.79 | $13.26 | $12.03 | 1,921,775 |
| 2020-03-18 | $12.77 | $13.34 | $12.43 | $13.13 | $11.91 | 1,525,467 |
| 2020-03-17 | $13.02 | $13.62 | $12.58 | $13.38 | $12.14 | 1,631,172 |
| 2020-03-16 | $13.94 | $14.24 | $12.82 | $12.84 | $11.65 | 1,178,501 |
| 2020-03-13 | $14.43 | $15.07 | $14.06 | $15.06 | $13.66 | 1,069,742 |
| 2020-03-12 | $14.92 | $15.04 | $13.72 | $13.93 | $12.64 | 1,243,268 |
| 2020-03-11 | $16.06 | $16.29 | $15.76 | $15.80 | $14.26 | 1,332,970 |
| 2020-03-10 | $16.18 | $16.46 | $15.73 | $16.40 | $14.80 | 1,062,346 |
| 2020-03-09 | $16.98 | $17.13 | $15.83 | $15.91 | $14.36 | 1,719,801 |
| 2020-03-06 | $17.66 | $17.92 | $17.57 | $17.87 | $16.13 | 903,653 |
| 2020-03-05 | $17.97 | $18.16 | $17.81 | $17.96 | $16.21 | 1,678,652 |
| 2020-03-04 | $17.89 | $18.20 | $17.86 | $18.19 | $16.42 | 881,902 |
| 2020-03-03 | $17.97 | $18.24 | $17.68 | $17.71 | $15.98 | 1,594,866 |
| 2020-03-02 | $17.40 | $18.06 | $17.30 | $17.98 | $16.23 | 1,291,901 |
| 2020-02-28 | $17.81 | $17.99 | $17.20 | $17.35 | $15.66 | 1,460,239 |
| 2020-02-27 | $18.42 | $18.47 | $18.06 | $18.07 | $16.31 | 957,869 |
| 2020-02-26 | $18.70 | $18.87 | $18.59 | $18.59 | $16.78 | 691,399 |
| 2020-02-25 | $18.97 | $19.06 | $18.67 | $18.69 | $16.87 | 770,312 |
| 2020-02-24 | $18.96 | $19.12 | $18.91 | $18.93 | $17.08 | 590,175 |
| 2020-02-21 | $19.38 | $19.44 | $19.22 | $19.27 | $17.39 | 415,567 |
| 2020-02-20 | $19.46 | $19.54 | $19.37 | $19.42 | $17.53 | 437,519 |
| 2020-02-19 | $19.55 | $19.56 | $19.47 | $19.49 | $17.59 | 515,307 |
| 2020-02-18 | $19.50 | $19.69 | $19.49 | $19.50 | $17.60 | 487,219 |
| 2020-02-14 | $19.58 | $19.59 | $19.42 | $19.54 | $17.64 | 266,697 |
| 2020-02-13 | $19.66 | $19.69 | $19.50 | $19.54 | $17.64 | 355,109 |
| 2020-02-12 | $19.78 | $19.87 | $19.67 | $19.76 | $17.77 | 484,606 |
| 2020-02-11 | $19.93 | $19.93 | $19.68 | $19.71 | $17.72 | 437,216 |
| 2020-02-10 | $19.83 | $19.89 | $19.77 | $19.82 | $17.82 | 456,243 |
| 2020-02-07 | $19.79 | $19.87 | $19.64 | $19.83 | $17.83 | 626,094 |
| 2020-02-06 | $19.70 | $20.04 | $19.70 | $19.86 | $17.86 | 655,995 |
| 2020-02-05 | $19.69 | $19.77 | $19.61 | $19.73 | $17.74 | 538,256 |
| 2020-02-04 | $19.57 | $19.65 | $19.47 | $19.57 | $17.60 | 579,186 |
| 2020-02-03 | $19.57 | $19.71 | $19.43 | $19.43 | $17.47 | 664,805 |
| 2020-01-31 | $19.78 | $19.78 | $19.46 | $19.53 | $17.56 | 362,692 |
| 2020-01-30 | $19.71 | $19.81 | $19.57 | $19.79 | $17.79 | 428,900 |
| 2020-01-29 | $19.97 | $20.08 | $19.80 | $19.80 | $17.80 | 408,790 |
| 2020-01-28 | $20.09 | $20.12 | $19.97 | $20.02 | $18.00 | 317,522 |
| 2020-01-27 | $19.69 | $20.09 | $19.66 | $20.04 | $18.02 | 559,435 |
| 2020-01-24 | $19.92 | $19.94 | $19.79 | $19.84 | $17.84 | 353,944 |
| 2020-01-23 | $19.86 | $19.90 | $19.81 | $19.89 | $17.88 | 387,457 |
| 2020-01-22 | $20.05 | $20.11 | $19.86 | $19.88 | $17.87 | 565,902 |
| 2020-01-21 | $20.31 | $20.43 | $19.96 | $20.02 | $18.00 | 834,114 |
| 2020-01-17 | $20.22 | $20.43 | $20.17 | $20.42 | $18.36 | 627,215 |
| 2020-01-16 | $20.08 | $20.27 | $20.04 | $20.21 | $18.17 | 383,180 |
| 2020-01-15 | $19.82 | $20.26 | $19.81 | $20.03 | $18.01 | 439,293 |
| 2020-01-14 | $20.05 | $20.13 | $19.72 | $19.78 | $17.78 | 966,045 |
| 2020-01-13 | $20.21 | $20.32 | $20.02 | $20.23 | $18.12 | 858,482 |
| 2020-01-10 | $20.36 | $20.47 | $20.26 | $20.26 | $18.15 | 597,480 |
| 2020-01-09 | $20.43 | $20.47 | $20.30 | $20.32 | $18.20 | 465,217 |
| 2020-01-08 | $20.56 | $20.65 | $20.40 | $20.42 | $18.29 | 407,562 |
| 2020-01-07 | $20.37 | $20.64 | $20.35 | $20.62 | $18.47 | 394,925 |
| 2020-01-06 | $20.45 | $20.49 | $20.33 | $20.41 | $18.28 | 327,593 |
| 2020-01-03 | $20.26 | $20.44 | $20.26 | $20.41 | $18.28 | 252,033 |
| 2020-01-02 | $20.33 | $20.39 | $20.24 | $20.38 | $18.25 | 313,642 |
| 2019-12-31 | $20.21 | $20.32 | $20.21 | $20.29 | $18.17 | 261,229 |
| 2019-12-30 | $20.13 | $20.30 | $20.10 | $20.22 | $18.11 | 403,914 |
| 2019-12-27 | $20.14 | $20.19 | $20.04 | $20.15 | $18.05 | 334,007 |
| 2019-12-26 | $20.20 | $20.20 | $20.10 | $20.10 | $18.00 | 203,465 |
| 2019-12-24 | $20.15 | $20.16 | $20.05 | $20.11 | $18.01 | 134,251 |
| 2019-12-23 | $20.14 | $20.21 | $20.03 | $20.15 | $18.05 | 334,721 |
| 2019-12-20 | $20.08 | $20.25 | $20.05 | $20.14 | $18.04 | 504,101 |
| 2019-12-19 | $20.08 | $20.27 | $20.08 | $20.16 | $18.06 | 552,258 |
| 2019-12-18 | $20.16 | $20.27 | $20.10 | $20.10 | $18.00 | 510,123 |
| 2019-12-17 | $20.27 | $20.27 | $20.07 | $20.15 | $18.05 | 429,470 |
| 2019-12-16 | $20.32 | $20.36 | $20.20 | $20.26 | $18.15 | 323,501 |
| 2019-12-13 | $20.23 | $20.30 | $20.08 | $20.19 | $18.08 | 352,918 |
| 2019-12-12 | $20.28 | $20.36 | $20.20 | $20.24 | $18.13 | 360,022 |
| 2019-12-11 | $20.24 | $20.38 | $20.20 | $20.36 | $18.17 | 430,113 |
| 2019-12-10 | $20.36 | $20.39 | $20.23 | $20.27 | $18.09 | 819,959 |
| 2019-12-09 | $20.38 | $20.45 | $20.32 | $20.36 | $18.17 | 627,494 |
| 2019-12-06 | $20.30 | $20.38 | $20.22 | $20.36 | $18.17 | 361,761 |
| 2019-12-05 | $20.23 | $20.41 | $20.13 | $20.25 | $18.07 | 406,032 |
| 2019-12-04 | $20.34 | $20.37 | $20.14 | $20.25 | $18.07 | 549,254 |
| 2019-12-03 | $20.25 | $20.37 | $20.20 | $20.22 | $18.04 | 612,537 |
| 2019-12-02 | $20.66 | $20.69 | $20.36 | $20.45 | $18.25 | 518,699 |
| 2019-11-29 | $20.62 | $20.82 | $20.62 | $20.79 | $18.55 | 172,729 |
| 2019-11-27 | $20.55 | $20.69 | $20.53 | $20.57 | $18.36 | 669,528 |
| 2019-11-26 | $20.35 | $20.53 | $20.30 | $20.52 | $18.31 | 558,052 |
| 2019-11-25 | $20.50 | $20.53 | $20.34 | $20.35 | $18.16 | 294,408 |
| 2019-11-22 | $20.58 | $20.62 | $20.36 | $20.44 | $18.24 | 377,567 |
| 2019-11-21 | $20.36 | $20.54 | $20.35 | $20.51 | $18.30 | 296,785 |
| 2019-11-20 | $20.65 | $20.65 | $20.34 | $20.38 | $18.19 | 417,312 |
| 2019-11-19 | $20.70 | $20.79 | $20.68 | $20.71 | $18.48 | 342,083 |
| 2019-11-18 | $20.73 | $20.85 | $20.71 | $20.76 | $18.52 | 264,444 |
| 2019-11-15 | $20.76 | $20.90 | $20.71 | $20.76 | $18.52 | 332,795 |
| 2019-11-14 | $20.74 | $20.88 | $20.71 | $20.77 | $18.53 | 440,794 |
| 2019-11-13 | $20.47 | $20.87 | $20.41 | $20.84 | $18.53 | 507,952 |
| 2019-11-12 | $20.36 | $20.53 | $20.36 | $20.50 | $18.23 | 303,018 |
| 2019-11-11 | $20.22 | $20.45 | $20.20 | $20.40 | $18.14 | 270,579 |
| 2019-11-08 | $20.05 | $20.23 | $20.02 | $20.21 | $17.97 | 612,616 |
| 2019-11-07 | $20.45 | $20.47 | $20.08 | $20.12 | $17.89 | 996,918 |
| 2019-11-06 | $20.49 | $20.58 | $20.36 | $20.36 | $18.10 | 525,247 |
| 2019-11-05 | $20.59 | $20.65 | $20.39 | $20.47 | $18.20 | 561,329 |
| 2019-11-04 | $20.59 | $20.63 | $20.42 | $20.59 | $18.31 | 626,299 |
| 2019-11-01 | $20.50 | $20.76 | $20.47 | $20.53 | $18.25 | 390,695 |
| 2019-10-31 | $20.38 | $20.49 | $20.24 | $20.44 | $18.17 | 399,702 |
| 2019-10-30 | $20.06 | $20.35 | $19.94 | $20.34 | $18.08 | 549,011 |
| 2019-10-29 | $20.15 | $20.15 | $19.97 | $19.99 | $17.77 | 677,696 |
| 2019-10-28 | $19.75 | $20.26 | $19.70 | $20.11 | $17.88 | 674,051 |
| 2019-10-25 | $19.08 | $19.98 | $18.90 | $19.72 | $17.53 | 1,017,536 |
| 2019-10-24 | $19.16 | $19.26 | $18.96 | $19.05 | $16.94 | 481,882 |
| 2019-10-23 | $19.93 | $20.04 | $19.14 | $19.16 | $17.04 | 1,028,850 |
| 2019-10-22 | $19.89 | $20.10 | $19.84 | $19.96 | $17.75 | 283,048 |
| 2019-10-21 | $19.85 | $19.96 | $19.76 | $19.84 | $17.64 | 332,202 |
| 2019-10-18 | $20.05 | $20.05 | $19.91 | $19.99 | $17.77 | 326,530 |
| 2019-10-17 | $19.93 | $20.03 | $19.85 | $20.01 | $17.79 | 486,941 |
| 2019-10-16 | $19.78 | $19.88 | $19.67 | $19.81 | $17.61 | 266,605 |
| 2019-10-15 | $19.76 | $19.85 | $19.70 | $19.75 | $17.56 | 310,552 |
| 2019-10-14 | $19.69 | $19.69 | $19.58 | $19.66 | $17.48 | 140,044 |
| 2019-10-11 | $19.78 | $19.84 | $19.71 | $19.74 | $17.55 | 229,852 |
| 2019-10-10 | $19.57 | $19.74 | $19.53 | $19.67 | $17.42 | 324,614 |
| 2019-10-09 | $19.50 | $19.67 | $19.49 | $19.57 | $17.34 | 327,674 |
| 2019-10-08 | $19.60 | $19.72 | $19.46 | $19.51 | $17.28 | 458,437 |
| 2019-10-07 | $19.81 | $19.81 | $19.67 | $19.69 | $17.44 | 309,438 |
| 2019-10-04 | $19.77 | $19.89 | $19.75 | $19.80 | $17.54 | 357,354 |
| 2019-10-03 | $19.49 | $19.69 | $19.42 | $19.67 | $17.42 | 536,236 |
| 2019-10-02 | $19.52 | $19.59 | $19.33 | $19.49 | $17.26 | 389,270 |
| 2019-10-01 | $19.70 | $19.74 | $19.56 | $19.62 | $17.38 | 347,221 |
| 2019-09-30 | $19.64 | $19.82 | $19.64 | $19.66 | $17.41 | 314,888 |
| 2019-09-27 | $19.83 | $19.90 | $19.55 | $19.61 | $17.37 | 300,187 |
| 2019-09-26 | $19.80 | $19.92 | $19.75 | $19.84 | $17.57 | 314,658 |
| 2019-09-25 | $20.11 | $20.12 | $19.85 | $19.85 | $17.58 | 450,418 |
| 2019-09-24 | $20.00 | $20.20 | $19.95 | $20.15 | $17.85 | 726,784 |
| 2019-09-23 | $20.00 | $20.12 | $19.89 | $19.96 | $17.68 | 347,978 |
| 2019-09-20 | $20.11 | $20.21 | $19.95 | $20.11 | $17.81 | 445,380 |
| 2019-09-19 | $20.18 | $20.29 | $20.12 | $20.17 | $17.87 | 230,874 |
| 2019-09-18 | $20.10 | $20.28 | $20.10 | $20.21 | $17.90 | 262,158 |
| 2019-09-17 | $20.00 | $20.27 | $20.00 | $20.15 | $17.85 | 270,466 |
| 2019-09-16 | $20.05 | $20.05 | $19.90 | $19.98 | $17.70 | 342,181 |
| 2019-09-13 | $20.07 | $20.22 | $19.96 | $20.01 | $17.72 | 289,413 |
| 2019-09-12 | $20.19 | $20.19 | $20.01 | $20.06 | $17.77 | 293,225 |
| 2019-09-11 | $20.19 | $20.25 | $19.98 | $20.25 | $17.87 | 438,313 |
| 2019-09-10 | $19.85 | $20.21 | $19.81 | $20.21 | $17.84 | 523,140 |
| 2019-09-09 | $19.89 | $19.91 | $19.76 | $19.87 | $17.54 | 230,709 |
| 2019-09-06 | $19.74 | $19.92 | $19.74 | $19.86 | $17.53 | 281,893 |
| 2019-09-05 | $19.55 | $19.81 | $19.52 | $19.74 | $17.42 | 489,452 |
| 2019-09-04 | $19.21 | $19.51 | $19.21 | $19.49 | $17.20 | 377,131 |
| 2019-09-03 | $18.91 | $19.15 | $18.88 | $19.14 | $16.89 | 255,020 |
| 2019-08-30 | $19.25 | $19.27 | $18.95 | $19.01 | $16.78 | 521,058 |
| 2019-08-29 | $19.00 | $19.18 | $18.95 | $19.13 | $16.88 | 235,489 |
| 2019-08-28 | $18.76 | $18.98 | $18.69 | $18.95 | $16.72 | 346,017 |
| 2019-08-27 | $18.99 | $19.01 | $18.79 | $18.80 | $16.59 | 278,159 |
| 2019-08-26 | $18.87 | $18.94 | $18.76 | $18.93 | $16.71 | 289,978 |
| 2019-08-23 | $19.19 | $19.21 | $18.81 | $18.85 | $16.64 | 366,454 |
| 2019-08-22 | $19.24 | $19.29 | $19.08 | $19.20 | $16.94 | 236,168 |
| 2019-08-21 | $19.17 | $19.27 | $19.14 | $19.19 | $16.94 | 203,532 |
| 2019-08-20 | $19.28 | $19.32 | $19.11 | $19.12 | $16.87 | 346,756 |
| 2019-08-19 | $19.28 | $19.44 | $19.23 | $19.39 | $17.11 | 240,863 |
| 2019-08-16 | $19.16 | $19.28 | $19.13 | $19.24 | $16.98 | 232,524 |
| 2019-08-15 | $19.12 | $19.22 | $19.04 | $19.06 | $16.82 | 359,528 |
| 2019-08-14 | $19.25 | $19.31 | $19.07 | $19.08 | $16.84 | 663,393 |
| 2019-08-13 | $19.29 | $19.54 | $19.24 | $19.50 | $17.14 | 279,051 |
| 2019-08-12 | $19.46 | $19.50 | $19.27 | $19.29 | $16.96 | 527,668 |
| 2019-08-09 | $19.54 | $19.62 | $19.48 | $19.50 | $17.14 | 404,601 |
| 2019-08-08 | $19.42 | $19.66 | $19.36 | $19.59 | $17.22 | 347,461 |
| 2019-08-07 | $19.23 | $19.49 | $19.14 | $19.43 | $17.08 | 362,896 |
| 2019-08-06 | $19.46 | $19.54 | $19.25 | $19.37 | $17.03 | 703,541 |
| 2019-08-05 | $19.55 | $19.63 | $19.37 | $19.48 | $17.12 | 282,996 |
| 2019-08-02 | $19.67 | $19.72 | $19.48 | $19.59 | $17.22 | 401,371 |
| 2019-08-01 | $19.56 | $19.91 | $19.56 | $19.70 | $17.32 | 526,913 |
| 2019-07-31 | $19.68 | $19.70 | $19.35 | $19.58 | $17.21 | 503,630 |
| 2019-07-30 | $19.62 | $19.75 | $19.58 | $19.67 | $17.29 | 374,601 |
| 2019-07-29 | $19.81 | $19.81 | $19.57 | $19.68 | $17.30 | 340,033 |
| 2019-07-26 | $19.60 | $19.76 | $19.60 | $19.71 | $17.33 | 256,347 |
| 2019-07-25 | $19.63 | $19.72 | $19.49 | $19.61 | $17.24 | 346,316 |
| 2019-07-24 | $19.81 | $19.81 | $19.62 | $19.64 | $17.26 | 505,810 |
| 2019-07-23 | $19.44 | $19.79 | $19.33 | $19.75 | $17.36 | 534,705 |
| 2019-07-22 | $19.55 | $19.55 | $19.39 | $19.44 | $17.09 | 427,508 |
| 2019-07-19 | $19.71 | $19.72 | $19.51 | $19.53 | $17.17 | 272,055 |
| 2019-07-18 | $19.55 | $19.75 | $19.55 | $19.71 | $17.33 | 359,784 |
| 2019-07-17 | $20.10 | $20.17 | $19.55 | $19.64 | $17.26 | 685,068 |
| 2019-07-16 | $20.32 | $20.32 | $20.06 | $20.10 | $17.67 | 228,426 |
| 2019-07-15 | $20.27 | $20.27 | $20.14 | $20.26 | $17.81 | 226,264 |
| 2019-07-12 | $20.38 | $20.40 | $20.20 | $20.23 | $17.78 | 449,726 |
| 2019-07-11 | $20.23 | $20.44 | $20.16 | $20.43 | $17.89 | 472,203 |
| 2019-07-10 | $20.20 | $20.40 | $20.11 | $20.23 | $17.72 | 371,654 |
| 2019-07-09 | $20.17 | $20.27 | $20.13 | $20.24 | $17.73 | 393,680 |
| 2019-07-08 | $20.48 | $20.56 | $20.18 | $20.25 | $17.73 | 415,757 |
| 2019-07-05 | $20.47 | $20.57 | $20.42 | $20.56 | $18.01 | 353,597 |
| 2019-07-03 | $20.52 | $20.66 | $20.52 | $20.59 | $18.03 | 286,548 |
| 2019-07-02 | $20.50 | $20.53 | $20.31 | $20.49 | $17.94 | 702,444 |
| 2019-07-01 | $20.43 | $20.52 | $20.32 | $20.45 | $17.91 | 198,257 |
| 2019-06-28 | $20.36 | $20.53 | $20.22 | $20.38 | $17.85 | 553,329 |
| 2019-06-27 | $20.59 | $20.70 | $19.45 | $20.38 | $17.85 | 1,546,005 |
| 2019-06-26 | $20.37 | $20.49 | $20.29 | $20.35 | $17.82 | 763,818 |
| 2019-06-25 | $20.52 | $20.53 | $20.37 | $20.39 | $17.86 | 469,859 |
| 2019-06-24 | $20.49 | $20.56 | $20.39 | $20.51 | $17.96 | 408,675 |
| 2019-06-21 | $20.32 | $20.58 | $20.28 | $20.40 | $17.87 | 538,172 |
| 2019-06-20 | $20.48 | $20.48 | $20.18 | $20.36 | $17.83 | 338,113 |
| 2019-06-19 | $20.11 | $20.40 | $20.10 | $20.36 | $17.83 | 404,037 |
| 2019-06-18 | $19.97 | $20.11 | $19.93 | $20.05 | $17.56 | 342,832 |
| 2019-06-17 | $19.87 | $19.95 | $19.85 | $19.91 | $17.44 | 252,565 |
| 2019-06-14 | $20.26 | $20.27 | $19.81 | $19.89 | $17.42 | 513,080 |
| 2019-06-13 | $20.76 | $20.80 | $20.32 | $20.33 | $17.80 | 305,054 |
| 2019-06-12 | $20.75 | $21.00 | $20.75 | $20.84 | $18.18 | 431,488 |
| 2019-06-11 | $20.83 | $20.98 | $20.73 | $20.79 | $18.14 | 244,378 |
| 2019-06-10 | $20.93 | $20.93 | $20.68 | $20.83 | $18.18 | 271,765 |
| 2019-06-07 | $20.83 | $21.00 | $20.81 | $20.86 | $18.20 | 302,957 |
| 2019-06-06 | $20.60 | $20.75 | $20.60 | $20.73 | $18.09 | 145,585 |
| 2019-06-05 | $20.53 | $20.68 | $20.49 | $20.53 | $17.91 | 265,854 |
| 2019-06-04 | $20.53 | $20.53 | $20.34 | $20.45 | $17.84 | 291,203 |
| 2019-06-03 | $20.38 | $20.52 | $20.34 | $20.46 | $17.85 | 284,422 |
| 2019-05-31 | $20.31 | $20.33 | $20.23 | $20.31 | $17.72 | 191,640 |
| 2019-05-30 | $20.34 | $20.47 | $20.32 | $20.37 | $17.77 | 397,616 |
| 2019-05-29 | $20.58 | $20.60 | $20.34 | $20.35 | $17.76 | 299,331 |
| 2019-05-28 | $20.33 | $20.64 | $20.30 | $20.56 | $17.94 | 672,640 |
| 2019-05-24 | $20.44 | $20.56 | $20.25 | $20.30 | $17.71 | 300,383 |
| 2019-05-23 | $20.27 | $20.40 | $20.16 | $20.40 | $17.80 | 341,798 |
| 2019-05-22 | $20.11 | $20.38 | $20.06 | $20.32 | $17.73 | 291,273 |
| 2019-05-21 | $19.97 | $20.26 | $19.97 | $20.16 | $17.59 | 317,103 |
| 2019-05-20 | $20.04 | $20.15 | $19.92 | $20.05 | $17.50 | 154,853 |
| 2019-05-17 | $20.01 | $20.17 | $19.96 | $20.05 | $17.50 | 234,551 |
| 2019-05-16 | $19.94 | $20.16 | $19.89 | $20.07 | $17.51 | 283,905 |
| 2019-05-15 | $20.07 | $20.27 | $19.88 | $19.90 | $17.36 | 556,251 |
| 2019-05-14 | $20.26 | $20.26 | $20.09 | $20.20 | $17.63 | 256,206 |
| 2019-05-13 | $20.27 | $20.33 | $20.09 | $20.32 | $17.67 | 336,192 |
| 2019-05-10 | $20.25 | $20.43 | $20.06 | $20.37 | $17.71 | 322,563 |
| 2019-05-09 | $20.18 | $20.36 | $20.11 | $20.20 | $17.56 | 366,271 |
| 2019-05-08 | $20.28 | $20.34 | $20.21 | $20.21 | $17.57 | 229,639 |
| 2019-05-07 | $20.02 | $20.35 | $20.00 | $20.28 | $17.63 | 431,356 |
| 2019-05-06 | $19.94 | $20.20 | $19.89 | $20.18 | $17.54 | 274,276 |
| 2019-05-03 | $20.02 | $20.18 | $19.93 | $20.09 | $17.47 | 208,868 |
| 2019-05-02 | $20.10 | $20.12 | $19.89 | $19.98 | $17.37 | 366,526 |
| 2019-05-01 | $20.31 | $20.32 | $20.10 | $20.10 | $17.48 | 261,551 |
| 2019-04-30 | $20.07 | $20.28 | $20.01 | $20.25 | $17.61 | 283,987 |
| 2019-04-29 | $19.88 | $20.20 | $19.88 | $20.06 | $17.44 | 291,406 |
| 2019-04-26 | $19.91 | $20.00 | $19.79 | $19.95 | $17.34 | 348,264 |
| 2019-04-25 | $19.87 | $19.97 | $19.78 | $19.89 | $17.29 | 342,205 |
| 2019-04-24 | $19.93 | $19.99 | $19.76 | $19.85 | $17.26 | 485,690 |
| 2019-04-23 | $20.10 | $20.18 | $19.82 | $20.00 | $17.39 | 526,309 |
| 2019-04-22 | $20.34 | $20.38 | $20.18 | $20.21 | $17.57 | 288,716 |
| 2019-04-18 | $20.50 | $20.50 | $20.22 | $20.40 | $17.74 | 371,901 |
| 2019-04-17 | $20.73 | $20.73 | $20.45 | $20.55 | $17.87 | 439,057 |
| 2019-04-16 | $20.65 | $20.74 | $20.59 | $20.64 | $17.94 | 330,474 |
| 2019-04-15 | $20.37 | $20.73 | $20.37 | $20.63 | $17.94 | 491,050 |
| 2019-04-12 | $20.38 | $20.50 | $20.34 | $20.49 | $17.81 | 240,094 |
| 2019-04-11 | $20.25 | $20.59 | $20.21 | $20.45 | $17.72 | 390,214 |
| 2019-04-10 | $20.20 | $20.54 | $20.20 | $20.34 | $17.62 | 584,351 |
| 2019-04-09 | $21.03 | $21.06 | $20.11 | $20.16 | $17.46 | 1,368,400 |
| 2019-04-08 | $20.88 | $20.90 | $20.69 | $20.89 | $18.10 | 807,225 |
| 2019-04-05 | $20.80 | $20.86 | $20.68 | $20.85 | $18.06 | 431,710 |
| 2019-04-04 | $20.92 | $20.92 | $20.70 | $20.83 | $18.04 | 385,929 |
| 2019-04-03 | $21.00 | $21.08 | $20.81 | $20.92 | $18.12 | 382,907 |
| 2019-04-02 | $20.96 | $21.01 | $20.85 | $21.00 | $18.19 | 269,646 |
| 2019-04-01 | $20.90 | $21.01 | $20.84 | $20.99 | $18.18 | 272,705 |
| 2019-03-29 | $20.88 | $20.88 | $20.72 | $20.84 | $18.05 | 329,854 |
| 2019-03-28 | $20.75 | $20.85 | $20.73 | $20.75 | $17.98 | 270,409 |
| 2019-03-27 | $20.64 | $20.86 | $20.63 | $20.73 | $17.96 | 365,927 |
| 2019-03-26 | $20.59 | $20.75 | $20.58 | $20.69 | $17.92 | 275,859 |
| 2019-03-25 | $20.66 | $20.67 | $20.50 | $20.59 | $17.84 | 301,429 |
| 2019-03-22 | $20.65 | $20.71 | $20.50 | $20.64 | $17.88 | 295,272 |
| 2019-03-21 | $20.75 | $20.81 | $20.65 | $20.75 | $17.98 | 321,376 |
| 2019-03-20 | $20.78 | $20.89 | $20.64 | $20.82 | $18.04 | 293,395 |
| 2019-03-19 | $20.99 | $21.00 | $20.74 | $20.76 | $17.98 | 294,831 |
| 2019-03-18 | $20.74 | $20.92 | $20.73 | $20.90 | $18.11 | 280,782 |
| 2019-03-15 | $20.68 | $20.86 | $20.63 | $20.75 | $17.98 | 455,674 |
| 2019-03-14 | $20.69 | $20.71 | $20.57 | $20.68 | $17.92 | 316,433 |
| 2019-03-13 | $20.68 | $20.83 | $20.63 | $20.79 | $17.95 | 307,609 |
| 2019-03-12 | $20.54 | $20.67 | $20.50 | $20.64 | $17.82 | 245,891 |
| 2019-03-11 | $20.39 | $20.61 | $20.32 | $20.52 | $17.71 | 419,444 |
| 2019-03-08 | $20.25 | $20.44 | $20.24 | $20.38 | $17.59 | 302,504 |
| 2019-03-07 | $20.39 | $20.52 | $20.23 | $20.27 | $17.50 | 364,676 |
| 2019-03-06 | $20.38 | $20.45 | $20.26 | $20.38 | $17.59 | 256,716 |
| 2019-03-05 | $20.43 | $20.62 | $20.29 | $20.35 | $17.57 | 421,226 |
| 2019-03-04 | $20.33 | $20.47 | $20.30 | $20.40 | $17.61 | 674,097 |
| 2019-03-01 | $20.65 | $20.66 | $20.29 | $20.31 | $17.53 | 409,488 |
| 2019-02-28 | $20.56 | $20.77 | $20.50 | $20.64 | $17.82 | 449,804 |
| 2019-02-27 | $20.56 | $20.64 | $20.51 | $20.56 | $17.75 | 240,499 |
| 2019-02-26 | $20.57 | $20.63 | $20.49 | $20.58 | $17.76 | 287,016 |
| 2019-02-25 | $20.72 | $20.79 | $20.54 | $20.60 | $17.78 | 259,622 |
| 2019-02-22 | $20.58 | $20.74 | $20.54 | $20.69 | $17.86 | 208,219 |
| 2019-02-21 | $20.71 | $20.72 | $20.45 | $20.51 | $17.70 | 690,777 |
| 2019-02-20 | $20.56 | $20.88 | $20.53 | $20.77 | $17.93 | 570,636 |
| 2019-02-19 | $20.35 | $20.57 | $20.33 | $20.55 | $17.74 | 310,009 |
| 2019-02-15 | $20.24 | $20.40 | $20.20 | $20.38 | $17.59 | 297,177 |
| 2019-02-14 | $20.18 | $20.29 | $20.07 | $20.22 | $17.45 | 375,908 |
| 2019-02-13 | $20.58 | $20.59 | $20.30 | $20.33 | $17.48 | 285,744 |
| 2019-02-12 | $20.47 | $20.54 | $20.30 | $20.49 | $17.62 | 230,010 |
| 2019-02-11 | $20.56 | $20.62 | $20.32 | $20.36 | $17.51 | 348,240 |
| 2019-02-08 | $20.35 | $20.56 | $20.32 | $20.55 | $17.67 | 290,061 |
| 2019-02-07 | $20.44 | $20.46 | $20.27 | $20.31 | $17.47 | 387,375 |
| 2019-02-06 | $20.70 | $20.74 | $20.40 | $20.50 | $17.63 | 530,727 |
| 2019-02-05 | $20.61 | $20.75 | $20.56 | $20.70 | $17.80 | 397,242 |
| 2019-02-04 | $20.36 | $20.63 | $20.36 | $20.61 | $17.72 | 447,634 |
| 2019-02-01 | $20.35 | $20.47 | $20.26 | $20.46 | $17.60 | 246,547 |
| 2019-01-31 | $20.16 | $20.36 | $20.16 | $20.33 | $17.48 | 356,593 |
| 2019-01-30 | $20.02 | $20.18 | $19.93 | $20.14 | $17.32 | 488,320 |
| 2019-01-29 | $19.86 | $20.05 | $19.84 | $19.96 | $17.17 | 314,169 |
| 2019-01-28 | $19.68 | $19.90 | $19.57 | $19.86 | $17.08 | 505,825 |
| 2019-01-25 | $19.90 | $19.96 | $19.78 | $19.83 | $17.05 | 451,261 |
| 2019-01-24 | $19.92 | $19.96 | $19.70 | $19.78 | $17.01 | 735,206 |
| 2019-01-23 | $20.00 | $20.06 | $19.75 | $19.85 | $17.07 | 661,544 |
| 2019-01-22 | $20.06 | $20.12 | $19.91 | $19.98 | $17.18 | 420,612 |
| 2019-01-18 | $20.13 | $20.37 | $20.10 | $20.28 | $17.44 | 654,758 |
| 2019-01-17 | $19.75 | $20.06 | $19.73 | $20.04 | $17.23 | 641,445 |
| 2019-01-16 | $20.18 | $20.22 | $19.77 | $19.88 | $17.10 | 872,800 |
| 2019-01-15 | $20.27 | $20.34 | $20.02 | $20.07 | $17.26 | 744,938 |
| 2019-01-14 | $20.29 | $20.53 | $19.89 | $20.32 | $17.48 | 1,920,893 |
| 2019-01-11 | $19.45 | $19.75 | $19.38 | $19.69 | $16.87 | 904,733 |
| 2019-01-10 | $19.50 | $19.56 | $19.34 | $19.48 | $16.69 | 654,053 |
| 2019-01-09 | $19.27 | $19.57 | $19.21 | $19.55 | $16.75 | 661,506 |
| 2019-01-08 | $19.30 | $19.40 | $19.10 | $19.20 | $16.45 | 612,106 |
| 2019-01-07 | $19.05 | $19.30 | $18.97 | $19.26 | $16.50 | 507,261 |
| 2019-01-04 | $18.77 | $19.10 | $18.65 | $19.08 | $16.35 | 502,529 |
| 2019-01-03 | $18.20 | $18.75 | $18.16 | $18.49 | $15.84 | 662,264 |
| 2019-01-02 | $18.10 | $18.42 | $17.94 | $18.28 | $15.66 | 690,127 |
| 2018-12-31 | $18.18 | $18.37 | $18.00 | $18.09 | $15.50 | 515,516 |
| 2018-12-28 | $18.19 | $18.46 | $18.05 | $18.13 | $15.54 | 764,274 |
| 2018-12-27 | $17.85 | $18.03 | $17.75 | $18.03 | $15.45 | 892,117 |
| 2018-12-26 | $17.79 | $18.01 | $17.50 | $18.01 | $15.43 | 363,138 |
| 2018-12-24 | $17.96 | $17.97 | $17.70 | $17.79 | $15.24 | 408,078 |
| 2018-12-21 | $18.23 | $18.33 | $17.99 | $18.00 | $15.42 | 680,780 |
| 2018-12-20 | $18.37 | $18.46 | $18.08 | $18.30 | $15.68 | 550,594 |
| 2018-12-19 | $18.72 | $18.82 | $18.30 | $18.38 | $15.75 | 473,700 |
| 2018-12-18 | $18.56 | $18.79 | $18.54 | $18.72 | $16.04 | 1,168,220 |
| 2018-12-17 | $18.41 | $18.50 | $18.27 | $18.34 | $15.72 | 654,453 |
| 2018-12-14 | $18.52 | $18.64 | $18.42 | $18.47 | $15.83 | 670,320 |
| 2018-12-13 | $18.74 | $18.94 | $18.55 | $18.74 | $16.06 | 391,307 |
| 2018-12-12 | $18.88 | $19.09 | $18.78 | $18.79 | $16.04 | 403,787 |
| 2018-12-11 | $18.66 | $18.99 | $18.66 | $18.70 | $15.96 | 532,432 |
| 2018-12-10 | $18.98 | $19.03 | $18.49 | $18.57 | $15.85 | 422,807 |
| 2018-12-07 | $18.93 | $19.20 | $18.86 | $18.98 | $16.20 | 499,158 |
| 2018-12-06 | $18.51 | $18.93 | $18.31 | $18.91 | $16.14 | 911,912 |
| 2018-12-04 | $18.83 | $19.01 | $18.67 | $18.69 | $15.95 | 447,215 |
| 2018-12-03 | $19.00 | $19.10 | $18.74 | $18.83 | $16.07 | 425,049 |
| 2018-11-30 | $18.76 | $18.87 | $18.71 | $18.85 | $16.09 | 589,111 |
| 2018-11-29 | $18.90 | $18.95 | $18.72 | $18.79 | $16.04 | 508,244 |
| 2018-11-28 | $18.66 | $18.94 | $18.64 | $18.93 | $16.16 | 668,931 |
| 2018-11-27 | $18.87 | $18.92 | $18.63 | $18.70 | $15.96 | 518,790 |
| 2018-11-26 | $19.05 | $19.12 | $18.81 | $18.87 | $16.11 | 774,014 |
| 2018-11-23 | $19.02 | $19.18 | $18.93 | $18.95 | $16.17 | 212,305 |
| 2018-11-21 | $18.74 | $19.10 | $18.73 | $19.09 | $16.29 | 853,011 |
| 2018-11-20 | $19.00 | $19.05 | $18.64 | $18.69 | $15.95 | 467,590 |
| 2018-11-19 | $19.32 | $19.50 | $19.08 | $19.14 | $16.34 | 774,270 |
| 2018-11-16 | $18.93 | $19.39 | $18.93 | $19.38 | $16.54 | 570,494 |
| 2018-11-15 | $18.76 | $19.02 | $18.64 | $19.00 | $16.22 | 645,793 |
| 2018-11-14 | $18.76 | $18.96 | $18.75 | $18.78 | $16.03 | 375,283 |
| 2018-11-13 | $18.72 | $18.86 | $18.65 | $18.76 | $16.01 | 390,605 |
| 2018-11-12 | $18.62 | $18.78 | $18.61 | $18.68 | $15.94 | 292,288 |
| 2018-11-09 | $18.69 | $18.81 | $18.54 | $18.66 | $15.92 | 363,003 |
| 2018-11-08 | $18.59 | $18.86 | $18.55 | $18.76 | $16.01 | 518,942 |
| 2018-11-07 | $18.52 | $18.71 | $18.36 | $18.64 | $15.90 | 356,285 |
| 2018-11-06 | $18.32 | $18.52 | $18.29 | $18.39 | $15.69 | 387,025 |
| 2018-11-05 | $18.24 | $18.47 | $18.19 | $18.32 | $15.63 | 442,776 |
| 2018-11-02 | $18.77 | $18.77 | $18.18 | $18.24 | $15.56 | 550,981 |
| 2018-11-01 | $18.72 | $18.81 | $18.61 | $18.71 | $15.96 | 446,342 |
| 2018-10-31 | $18.72 | $18.87 | $18.54 | $18.64 | $15.90 | 495,084 |
| 2018-10-30 | $18.50 | $18.83 | $18.50 | $18.67 | $15.93 | 543,618 |
| 2018-10-29 | $18.52 | $18.65 | $18.31 | $18.45 | $15.74 | 616,939 |
| 2018-10-26 | $18.40 | $18.65 | $18.35 | $18.43 | $15.72 | 778,931 |
| 2018-10-25 | $19.06 | $19.39 | $18.65 | $18.68 | $15.94 | 1,159,172 |
| 2018-10-24 | $19.02 | $19.09 | $18.69 | $18.74 | $15.99 | 857,485 |
| 2018-10-23 | $19.20 | $19.26 | $18.97 | $19.09 | $16.29 | 1,032,029 |
| 2018-10-22 | $19.19 | $19.40 | $19.15 | $19.34 | $16.50 | 685,569 |
| 2018-10-19 | $18.93 | $19.25 | $18.93 | $19.23 | $16.41 | 517,517 |
| 2018-10-18 | $18.90 | $19.06 | $18.81 | $18.94 | $16.16 | 636,261 |
| 2018-10-17 | $19.18 | $19.27 | $18.92 | $19.03 | $16.24 | 547,279 |
| 2018-10-16 | $18.92 | $19.19 | $18.86 | $19.15 | $16.34 | 321,601 |
| 2018-10-15 | $18.61 | $18.93 | $18.60 | $18.79 | $16.03 | 600,279 |
| 2018-10-12 | $18.60 | $18.65 | $18.42 | $18.61 | $15.88 | 488,407 |
| 2018-10-11 | $18.55 | $18.72 | $18.43 | $18.43 | $15.66 | 813,222 |
| 2018-10-10 | $19.44 | $19.44 | $18.57 | $18.58 | $15.79 | 574,797 |
| 2018-10-09 | $19.48 | $19.50 | $19.28 | $19.43 | $16.51 | 298,775 |
| 2018-10-08 | $19.30 | $19.53 | $19.30 | $19.48 | $16.55 | 174,331 |
| 2018-10-05 | $19.61 | $19.63 | $19.32 | $19.38 | $16.47 | 326,519 |
| 2018-10-04 | $19.57 | $19.57 | $19.34 | $19.56 | $16.62 | 368,480 |
| 2018-10-03 | $19.61 | $19.72 | $19.51 | $19.58 | $16.64 | 407,599 |
| 2018-10-02 | $19.54 | $19.61 | $19.29 | $19.53 | $16.60 | 382,128 |
| 2018-10-01 | $19.58 | $19.84 | $19.52 | $19.55 | $16.61 | 356,748 |
| 2018-09-28 | $19.47 | $19.67 | $19.39 | $19.49 | $16.56 | 324,917 |
| 2018-09-27 | $19.22 | $19.54 | $19.20 | $19.48 | $16.55 | 332,135 |
| 2018-09-26 | $19.31 | $19.47 | $19.20 | $19.23 | $16.34 | 600,518 |
| 2018-09-25 | $19.40 | $19.45 | $19.25 | $19.30 | $16.40 | 305,642 |
| 2018-09-24 | $19.72 | $19.74 | $19.33 | $19.34 | $16.43 | 331,045 |
| 2018-09-21 | $19.82 | $19.83 | $19.64 | $19.74 | $16.77 | 410,201 |
| 2018-09-20 | $19.59 | $19.79 | $19.45 | $19.71 | $16.75 | 328,362 |
| 2018-09-19 | $19.80 | $19.80 | $19.49 | $19.50 | $16.57 | 250,983 |
| 2018-09-18 | $19.67 | $19.80 | $19.60 | $19.76 | $16.79 | 560,831 |
| 2018-09-17 | $19.55 | $19.88 | $19.52 | $19.62 | $16.67 | 488,614 |
| 2018-09-14 | $19.41 | $19.49 | $19.33 | $19.45 | $16.53 | 262,286 |
| 2018-09-13 | $19.36 | $19.47 | $19.27 | $19.45 | $16.53 | 286,230 |
| 2018-09-12 | $19.23 | $19.47 | $19.16 | $19.38 | $16.40 | 507,742 |
| 2018-09-11 | $19.09 | $19.26 | $18.98 | $19.19 | $16.24 | 838,236 |
| 2018-09-10 | $19.12 | $19.21 | $19.03 | $19.11 | $16.18 | 466,341 |
| 2018-09-07 | $19.13 | $19.22 | $18.96 | $19.02 | $16.10 | 486,002 |
| 2018-09-06 | $19.50 | $19.51 | $19.11 | $19.16 | $16.22 | 635,679 |
| 2018-09-05 | $19.22 | $19.52 | $19.17 | $19.40 | $16.42 | 1,022,459 |
| 2018-09-04 | $20.01 | $20.04 | $19.31 | $19.36 | $16.39 | 653,400 |
| 2018-08-31 | $20.39 | $20.46 | $20.04 | $20.17 | $17.07 | 570,495 |
| 2018-08-30 | $20.49 | $20.60 | $20.42 | $20.50 | $17.35 | 419,656 |
| 2018-08-29 | $20.53 | $20.64 | $20.47 | $20.59 | $17.43 | 664,317 |
| 2018-08-28 | $20.63 | $20.75 | $20.50 | $20.53 | $17.38 | 380,976 |
| 2018-08-27 | $20.59 | $20.71 | $20.47 | $20.62 | $17.45 | 342,556 |
| 2018-08-24 | $20.52 | $20.58 | $20.36 | $20.45 | $17.31 | 384,039 |
| 2018-08-23 | $20.72 | $20.73 | $20.41 | $20.44 | $17.30 | 370,413 |
| 2018-08-22 | $20.72 | $20.82 | $20.71 | $20.78 | $17.59 | 231,693 |
| 2018-08-21 | $20.86 | $20.86 | $20.69 | $20.74 | $17.55 | 296,580 |
| 2018-08-20 | $20.78 | $20.94 | $20.69 | $20.70 | $17.52 | 283,168 |
| 2018-08-17 | $20.52 | $20.86 | $20.52 | $20.82 | $17.62 | 962,125 |
| 2018-08-16 | $20.52 | $20.60 | $20.45 | $20.51 | $17.36 | 362,130 |
| 2018-08-15 | $20.54 | $20.56 | $20.28 | $20.42 | $17.28 | 510,071 |
| 2018-08-14 | $20.49 | $20.65 | $20.43 | $20.64 | $17.47 | 281,137 |
| 2018-08-13 | $20.41 | $20.54 | $20.36 | $20.39 | $17.20 | 245,471 |
| 2018-08-10 | $20.71 | $20.80 | $20.38 | $20.43 | $17.23 | 276,827 |
| 2018-08-09 | $20.60 | $20.94 | $20.60 | $20.85 | $17.58 | 273,701 |
| 2018-08-08 | $20.55 | $20.80 | $20.46 | $20.71 | $17.47 | 303,717 |
| 2018-08-07 | $20.77 | $20.88 | $20.40 | $20.46 | $17.25 | 436,808 |
| 2018-08-06 | $20.77 | $20.86 | $20.77 | $20.77 | $17.52 | 89,520 |
| 2018-08-03 | $20.58 | $20.78 | $20.56 | $20.77 | $17.52 | 241,481 |
| 2018-08-02 | $20.78 | $20.78 | $20.53 | $20.58 | $17.36 | 299,000 |
| 2018-08-01 | $20.95 | $21.05 | $20.73 | $20.84 | $17.58 | 390,681 |
| 2018-07-31 | $20.66 | $21.02 | $20.56 | $20.93 | $17.65 | 536,791 |
| 2018-07-30 | $20.39 | $20.64 | $20.37 | $20.62 | $17.39 | 304,057 |
| 2018-07-27 | $20.08 | $20.34 | $20.02 | $20.33 | $17.15 | 353,589 |
| 2018-07-26 | $20.15 | $20.27 | $20.08 | $20.09 | $16.94 | 491,578 |
| 2018-07-25 | $20.14 | $20.22 | $19.98 | $20.19 | $17.03 | 358,192 |
| 2018-07-24 | $20.34 | $20.42 | $20.12 | $20.12 | $16.97 | 413,807 |
| 2018-07-23 | $20.55 | $20.55 | $20.26 | $20.31 | $17.13 | 291,383 |
| 2018-07-20 | $20.45 | $20.59 | $20.45 | $20.53 | $17.31 | 276,380 |
| 2018-07-19 | $20.35 | $20.49 | $20.29 | $20.35 | $17.16 | 614,958 |
| 2018-07-18 | $20.70 | $20.72 | $20.40 | $20.40 | $17.20 | 557,946 |
| 2018-07-17 | $20.78 | $20.83 | $20.67 | $20.72 | $17.47 | 380,232 |
| 2018-07-16 | $20.94 | $20.97 | $20.81 | $20.88 | $17.61 | 250,433 |
| 2018-07-13 | $20.78 | $20.94 | $20.78 | $20.92 | $17.64 | 342,231 |
| 2018-07-12 | $20.73 | $20.92 | $20.65 | $20.91 | $17.63 | 387,658 |
| 2018-07-11 | $20.74 | $20.98 | $20.71 | $20.74 | $17.43 | 387,315 |
| 2018-07-10 | $20.77 | $20.95 | $20.68 | $20.88 | $17.55 | 394,059 |
| 2018-07-09 | $20.76 | $20.80 | $20.61 | $20.77 | $17.45 | 424,010 |
| 2018-07-06 | $20.35 | $20.76 | $20.35 | $20.70 | $17.39 | 382,408 |
| 2018-07-05 | $20.36 | $20.42 | $20.15 | $20.33 | $17.08 | 376,656 |
| 2018-07-03 | $20.44 | $20.58 | $20.24 | $20.28 | $17.04 | 474,345 |
| 2018-07-02 | $20.26 | $20.35 | $20.11 | $20.26 | $17.02 | 305,383 |
| 2018-06-29 | $20.50 | $20.50 | $19.94 | $20.35 | $17.10 | 793,108 |
| 2018-06-28 | $20.80 | $20.91 | $19.91 | $20.16 | $16.94 | 1,206,144 |
| 2018-06-27 | $20.80 | $20.99 | $20.76 | $20.77 | $17.45 | 679,094 |
| 2018-06-26 | $20.71 | $20.98 | $20.61 | $20.75 | $17.44 | 734,650 |
| 2018-06-25 | $20.83 | $20.90 | $20.71 | $20.73 | $17.42 | 474,414 |
| 2018-06-22 | $20.74 | $20.97 | $20.66 | $20.93 | $17.59 | 571,664 |
| 2018-06-21 | $20.79 | $20.86 | $20.61 | $20.67 | $17.37 | 597,033 |
| 2018-06-20 | $20.80 | $21.02 | $20.79 | $20.91 | $17.57 | 779,111 |
| 2018-06-19 | $20.84 | $20.92 | $20.75 | $20.77 | $17.45 | 567,195 |
| 2018-06-18 | $21.03 | $21.11 | $20.87 | $20.94 | $17.60 | 349,022 |
| 2018-06-15 | $21.00 | $21.24 | $20.98 | $21.04 | $17.68 | 988,820 |
| 2018-06-14 | $21.21 | $21.38 | $21.08 | $21.12 | $17.75 | 712,675 |
| 2018-06-13 | $21.23 | $21.50 | $21.15 | $21.23 | $17.78 | 708,980 |
| 2018-06-12 | $20.89 | $21.18 | $20.86 | $21.16 | $17.72 | 650,278 |
| 2018-06-11 | $20.79 | $20.96 | $20.78 | $20.88 | $17.48 | 334,515 |
| 2018-06-08 | $20.75 | $20.88 | $20.69 | $20.87 | $17.47 | 402,015 |
| 2018-06-07 | $20.48 | $20.86 | $20.48 | $20.75 | $17.37 | 553,686 |
| 2018-06-06 | $20.42 | $20.78 | $20.42 | $20.49 | $17.16 | 848,984 |
| 2018-06-05 | $20.20 | $20.28 | $20.02 | $20.16 | $16.88 | 411,201 |
| 2018-06-04 | $20.18 | $20.34 | $20.16 | $20.20 | $16.91 | 265,419 |
| 2018-06-01 | $20.13 | $20.22 | $20.09 | $20.16 | $16.88 | 249,879 |
| 2018-05-31 | $20.30 | $20.30 | $20.04 | $20.10 | $16.83 | 578,506 |
| 2018-05-30 | $20.10 | $20.39 | $20.09 | $20.32 | $17.01 | 338,862 |
| 2018-05-29 | $20.20 | $20.33 | $20.06 | $20.08 | $16.81 | 464,311 |
| 2018-05-25 | $20.37 | $20.48 | $20.35 | $20.42 | $17.10 | 492,354 |
| 2018-05-24 | $20.58 | $20.60 | $20.39 | $20.48 | $17.15 | 583,152 |
| 2018-05-23 | $20.27 | $20.66 | $20.27 | $20.59 | $17.24 | 664,805 |
| 2018-05-22 | $20.60 | $20.68 | $20.42 | $20.43 | $17.11 | 661,684 |
| 2018-05-21 | $20.45 | $20.47 | $20.34 | $20.41 | $17.09 | 226,344 |
| 2018-05-18 | $20.25 | $20.44 | $20.22 | $20.41 | $17.09 | 537,419 |
| 2018-05-17 | $20.44 | $20.47 | $20.33 | $20.35 | $17.04 | 520,126 |
| 2018-05-16 | $20.58 | $20.60 | $20.38 | $20.43 | $17.11 | 568,010 |
| 2018-05-15 | $20.33 | $20.55 | $20.23 | $20.48 | $17.15 | 484,951 |
| 2018-05-14 | $20.44 | $20.52 | $20.28 | $20.45 | $17.12 | 413,741 |
| 2018-05-11 | $20.49 | $20.70 | $20.39 | $20.47 | $17.08 | 453,063 |
| 2018-05-10 | $20.48 | $20.51 | $20.34 | $20.48 | $17.08 | 511,478 |
| 2018-05-09 | $19.95 | $20.31 | $19.95 | $20.25 | $16.89 | 721,988 |
| 2018-05-08 | $20.22 | $20.24 | $19.79 | $19.82 | $16.53 | 499,408 |
| 2018-05-07 | $20.18 | $20.27 | $20.00 | $20.19 | $16.84 | 564,631 |
| 2018-05-04 | $19.98 | $20.28 | $19.98 | $20.20 | $16.85 | 408,293 |
| 2018-05-03 | $20.18 | $20.18 | $19.97 | $20.03 | $16.71 | 555,752 |
| 2018-05-02 | $20.62 | $20.68 | $20.17 | $20.18 | $16.83 | 669,129 |
| 2018-05-01 | $20.54 | $20.61 | $20.41 | $20.59 | $17.18 | 476,773 |
| 2018-04-30 | $20.69 | $20.75 | $20.56 | $20.57 | $17.16 | 441,041 |
| 2018-04-27 | $20.77 | $20.87 | $20.66 | $20.68 | $17.25 | 468,060 |
| 2018-04-26 | $20.88 | $21.00 | $20.77 | $20.79 | $17.34 | 529,535 |
| 2018-04-25 | $20.90 | $20.92 | $20.71 | $20.85 | $17.39 | 617,002 |
| 2018-04-24 | $21.02 | $21.06 | $20.76 | $20.92 | $17.45 | 635,453 |
| 2018-04-23 | $20.86 | $21.06 | $20.78 | $21.00 | $17.52 | 712,633 |
| 2018-04-20 | $20.72 | $20.93 | $20.64 | $20.88 | $17.42 | 611,022 |
| 2018-04-19 | $21.10 | $21.14 | $20.71 | $20.76 | $17.32 | 663,904 |
| 2018-04-18 | $21.05 | $21.24 | $20.97 | $21.07 | $17.58 | 585,745 |
| 2018-04-17 | $20.98 | $21.06 | $20.84 | $21.04 | $17.55 | 630,340 |
| 2018-04-16 | $20.94 | $21.07 | $20.76 | $20.94 | $17.47 | 961,787 |
| 2018-04-13 | $21.46 | $21.50 | $20.45 | $20.85 | $17.39 | 1,485,616 |
| 2018-04-12 | $20.12 | $21.17 | $20.11 | $20.97 | $17.49 | 3,060,451 |
| 2018-04-11 | $19.08 | $19.30 | $18.98 | $19.29 | $16.03 | 777,406 |
| 2018-04-10 | $19.40 | $19.45 | $19.11 | $19.17 | $15.93 | 510,012 |
| 2018-04-09 | $19.32 | $19.37 | $19.03 | $19.35 | $16.08 | 823,978 |
| 2018-04-06 | $19.37 | $19.46 | $19.14 | $19.15 | $15.92 | 630,297 |
| 2018-04-05 | $19.25 | $19.48 | $19.16 | $19.43 | $16.15 | 798,219 |
| 2018-04-04 | $18.95 | $19.23 | $18.72 | $19.21 | $15.96 | 686,456 |
| 2018-04-03 | $19.19 | $19.31 | $18.95 | $19.02 | $15.81 | 772,560 |
| 2018-04-02 | $19.27 | $19.27 | $19.03 | $19.12 | $15.89 | 668,896 |
| 2018-03-29 | $19.24 | $19.32 | $19.04 | $19.26 | $16.01 | 668,011 |
| 2018-03-28 | $18.96 | $19.46 | $18.93 | $19.23 | $15.98 | 1,240,086 |
| 2018-03-27 | $19.00 | $19.02 | $18.84 | $18.91 | $15.72 | 784,971 |
| 2018-03-26 | $18.70 | $18.98 | $18.59 | $18.95 | $15.75 | 746,999 |
| 2018-03-23 | $18.79 | $19.09 | $18.58 | $18.63 | $15.48 | 1,137,912 |
| 2018-03-22 | $18.66 | $18.77 | $18.50 | $18.60 | $15.46 | 994,426 |
| 2018-03-21 | $18.88 | $19.07 | $18.72 | $18.75 | $15.58 | 1,019,977 |
| 2018-03-20 | $18.90 | $18.91 | $18.60 | $18.80 | $15.62 | 1,166,424 |
| 2018-03-19 | $18.86 | $18.93 | $18.77 | $18.82 | $15.64 | 631,494 |
| 2018-03-16 | $19.02 | $19.13 | $18.77 | $18.86 | $15.67 | 2,205,777 |
| 2018-03-15 | $18.77 | $19.07 | $18.76 | $19.05 | $15.83 | 766,287 |
| 2018-03-14 | $19.02 | $19.11 | $18.78 | $18.80 | $15.62 | 730,966 |
| 2018-03-13 | $19.49 | $19.61 | $19.02 | $19.05 | $15.75 | 677,842 |
| 2018-03-12 | $19.38 | $19.53 | $19.33 | $19.48 | $16.10 | 731,354 |
| 2018-03-09 | $19.49 | $19.50 | $19.23 | $19.41 | $16.05 | 583,156 |
| 2018-03-08 | $19.21 | $19.48 | $19.17 | $19.40 | $16.04 | 523,562 |
| 2018-03-07 | $19.34 | $19.42 | $19.16 | $19.17 | $15.85 | 706,117 |
| 2018-03-06 | $19.46 | $19.49 | $19.15 | $19.43 | $16.06 | 495,687 |
| 2018-03-05 | $19.16 | $19.38 | $19.12 | $19.36 | $16.01 | 519,645 |
| 2018-03-02 | $19.18 | $19.43 | $19.18 | $19.34 | $15.99 | 492,687 |
| 2018-03-01 | $19.27 | $19.42 | $19.05 | $19.29 | $15.95 | 690,732 |
| 2018-02-28 | $19.85 | $19.85 | $19.32 | $19.35 | $16.00 | 712,892 |
| 2018-02-27 | $19.75 | $20.00 | $19.74 | $19.78 | $16.35 | 598,696 |
| 2018-02-26 | $19.79 | $19.86 | $19.71 | $19.79 | $16.36 | 631,018 |
| 2018-02-23 | $19.89 | $19.89 | $19.68 | $19.82 | $16.39 | 437,373 |
| 2018-02-22 | $19.88 | $20.06 | $19.75 | $19.80 | $16.37 | 750,398 |
| 2018-02-21 | $20.00 | $20.13 | $19.80 | $19.89 | $16.44 | 554,583 |
| 2018-02-20 | $20.00 | $20.00 | $19.70 | $19.97 | $16.51 | 778,244 |
| 2018-02-16 | $20.44 | $20.47 | $19.92 | $20.01 | $16.54 | 831,666 |
| 2018-02-15 | $20.48 | $20.57 | $20.02 | $20.55 | $16.99 | 712,559 |
| 2018-02-14 | $20.18 | $20.46 | $20.13 | $20.43 | $16.89 | 432,084 |
| 2018-02-13 | $20.49 | $20.53 | $20.24 | $20.33 | $16.73 | 536,032 |
| 2018-02-12 | $20.63 | $20.80 | $20.50 | $20.54 | $16.90 | 471,733 |
| 2018-02-09 | $20.52 | $20.69 | $20.36 | $20.62 | $16.97 | 980,370 |
| 2018-02-08 | $20.56 | $20.81 | $20.37 | $20.37 | $16.76 | 860,451 |
| 2018-02-07 | $20.61 | $20.70 | $20.30 | $20.61 | $16.96 | 756,691 |
| 2018-02-06 | $20.48 | $20.74 | $20.19 | $20.64 | $16.98 | 906,008 |
| 2018-02-05 | $20.98 | $21.22 | $20.77 | $20.79 | $17.11 | 918,875 |
| 2018-02-02 | $21.50 | $21.60 | $21.08 | $21.10 | $17.36 | 542,348 |
| 2018-02-01 | $21.78 | $21.85 | $21.62 | $21.68 | $17.84 | 680,926 |
| 2018-01-31 | $21.93 | $21.97 | $21.75 | $21.83 | $17.96 | 433,342 |
| 2018-01-30 | $21.72 | $21.94 | $21.65 | $21.87 | $17.99 | 641,639 |
| 2018-01-29 | $21.93 | $21.95 | $21.68 | $21.70 | $17.85 | 452,339 |
| 2018-01-26 | $21.96 | $22.00 | $21.77 | $22.00 | $18.10 | 431,340 |
| 2018-01-25 | $22.11 | $22.12 | $21.82 | $21.93 | $18.04 | 564,558 |
| 2018-01-24 | $21.98 | $22.04 | $21.84 | $22.03 | $18.13 | 609,954 |
| 2018-01-23 | $21.77 | $21.85 | $21.51 | $21.83 | $17.96 | 599,998 |
| 2018-01-22 | $21.63 | $21.80 | $21.49 | $21.78 | $17.92 | 586,850 |
| 2018-01-19 | $21.70 | $21.77 | $21.56 | $21.59 | $17.76 | 528,174 |
| 2018-01-18 | $21.73 | $21.73 | $21.54 | $21.65 | $17.81 | 519,382 |
| 2018-01-17 | $21.75 | $21.82 | $21.57 | $21.74 | $17.89 | 643,684 |
| 2018-01-16 | $21.75 | $21.83 | $21.70 | $21.72 | $17.87 | 555,095 |
| 2018-01-12 | $21.96 | $21.98 | $21.61 | $21.78 | $17.92 | 1,034,574 |
| 2018-01-11 | $21.92 | $22.16 | $21.38 | $21.57 | $17.75 | 1,326,463 |
| 2018-01-10 | $22.73 | $22.73 | $22.12 | $22.25 | $18.22 | 912,205 |
| 2018-01-09 | $22.98 | $23.03 | $22.73 | $22.74 | $18.62 | 581,462 |
| 2018-01-08 | $23.03 | $23.17 | $22.84 | $23.02 | $18.85 | 653,971 |
| 2018-01-05 | $23.09 | $23.19 | $23.06 | $23.10 | $18.92 | 447,035 |
| 2018-01-04 | $22.94 | $23.05 | $22.80 | $22.97 | $18.81 | 544,113 |
| 2018-01-03 | $22.82 | $22.97 | $22.71 | $22.84 | $18.71 | 585,879 |
| 2018-01-02 | $22.85 | $22.92 | $22.74 | $22.84 | $18.71 | 448,169 |
| 2017-12-29 | $22.78 | $22.87 | $22.64 | $22.83 | $18.70 | 397,237 |
| 2017-12-28 | $22.79 | $22.85 | $22.65 | $22.71 | $18.60 | 481,087 |
| 2017-12-27 | $23.03 | $23.03 | $22.72 | $22.75 | $18.63 | 459,837 |
| 2017-12-26 | $22.84 | $23.10 | $22.78 | $23.00 | $18.84 | 154,706 |
| 2017-12-22 | $22.65 | $22.80 | $22.65 | $22.80 | $18.67 | 373,286 |
| 2017-12-21 | $22.65 | $22.93 | $22.58 | $22.75 | $18.63 | 539,687 |
| 2017-12-20 | $22.80 | $22.80 | $22.42 | $22.55 | $18.47 | 428,292 |
| 2017-12-19 | $22.80 | $22.86 | $22.70 | $22.71 | $18.60 | 435,390 |
| 2017-12-18 | $22.77 | $22.98 | $22.75 | $22.84 | $18.71 | 528,869 |
| 2017-12-15 | $23.14 | $23.18 | $22.67 | $22.68 | $18.58 | 591,826 |
| 2017-12-14 | $23.32 | $23.41 | $23.11 | $23.13 | $18.94 | 406,816 |
| 2017-12-13 | $23.18 | $23.44 | $23.16 | $23.34 | $19.03 | 658,646 |
| 2017-12-12 | $22.94 | $23.19 | $22.93 | $23.17 | $18.90 | 332,697 |
| 2017-12-11 | $22.81 | $23.00 | $22.79 | $22.96 | $18.72 | 367,587 |
| 2017-12-08 | $22.81 | $22.95 | $22.80 | $22.83 | $18.62 | 609,743 |
| 2017-12-07 | $22.71 | $22.88 | $22.60 | $22.81 | $18.60 | 509,286 |
| 2017-12-06 | $22.97 | $23.07 | $22.74 | $22.75 | $18.55 | 474,665 |
| 2017-12-05 | $22.96 | $23.09 | $22.88 | $22.91 | $18.68 | 357,933 |
| 2017-12-04 | $23.02 | $23.05 | $22.88 | $22.92 | $18.69 | 351,014 |
| 2017-12-01 | $22.36 | $23.22 | $22.36 | $23.03 | $18.78 | 445,122 |
| 2017-11-30 | $22.51 | $22.63 | $22.11 | $22.29 | $18.18 | 1,022,216 |
| 2017-11-29 | $22.18 | $22.61 | $22.12 | $22.56 | $18.40 | 607,776 |
| 2017-11-28 | $22.25 | $22.25 | $22.05 | $22.17 | $18.08 | 283,071 |
| 2017-11-27 | $22.35 | $22.36 | $22.19 | $22.23 | $18.13 | 328,779 |
| 2017-11-24 | $22.20 | $22.35 | $22.15 | $22.31 | $18.19 | 260,595 |
| 2017-11-22 | $22.32 | $22.46 | $22.12 | $22.22 | $18.12 | 588,094 |
| 2017-11-21 | $22.21 | $22.38 | $22.20 | $22.29 | $18.18 | 534,595 |
| 2017-11-20 | $22.13 | $22.38 | $22.12 | $22.20 | $18.10 | 554,838 |
| 2017-11-17 | $22.00 | $22.20 | $21.90 | $22.18 | $18.09 | 342,328 |
| 2017-11-16 | $22.27 | $22.31 | $22.00 | $22.02 | $17.96 | 789,334 |
| 2017-11-15 | $22.35 | $22.35 | $22.07 | $22.20 | $18.10 | 509,194 |
| 2017-11-14 | $22.54 | $22.60 | $22.36 | $22.43 | $18.29 | 609,634 |
| 2017-11-13 | $22.72 | $22.75 | $22.55 | $22.66 | $18.40 | 481,523 |
| 2017-11-10 | $22.78 | $22.83 | $22.59 | $22.81 | $18.52 | 718,792 |
| 2017-11-09 | $22.42 | $22.95 | $22.26 | $22.75 | $18.47 | 536,979 |
| 2017-11-08 | $22.69 | $22.76 | $22.44 | $22.50 | $18.27 | 533,737 |
| 2017-11-07 | $22.77 | $22.85 | $22.61 | $22.62 | $18.37 | 662,105 |
| 2017-11-06 | $22.89 | $22.92 | $22.54 | $22.84 | $18.54 | 1,135,886 |
| 2017-11-03 | $23.17 | $23.17 | $22.90 | $22.98 | $18.66 | 724,109 |
| 2017-11-02 | $23.01 | $23.27 | $22.94 | $23.14 | $18.79 | 823,704 |
| 2017-11-01 | $22.72 | $22.97 | $22.56 | $22.93 | $18.62 | 976,725 |
| 2017-10-31 | $22.51 | $23.10 | $22.48 | $22.84 | $18.54 | 1,374,567 |
| 2017-10-30 | $22.10 | $22.61 | $22.07 | $22.58 | $18.33 | 862,461 |
| 2017-10-27 | $21.47 | $22.26 | $21.36 | $22.07 | $17.92 | 1,174,099 |
| 2017-10-26 | $21.51 | $21.51 | $20.65 | $21.41 | $17.38 | 1,125,887 |
| 2017-10-25 | $21.48 | $21.59 | $21.13 | $21.25 | $17.25 | 1,010,054 |
| 2017-10-24 | $21.76 | $21.76 | $21.45 | $21.50 | $17.46 | 572,271 |
| 2017-10-23 | $21.77 | $21.81 | $21.69 | $21.71 | $17.63 | 388,600 |
| 2017-10-20 | $21.77 | $21.80 | $21.65 | $21.73 | $17.64 | 402,122 |
| 2017-10-19 | $21.91 | $21.98 | $21.76 | $21.85 | $17.74 | 500,777 |
| 2017-10-18 | $22.17 | $22.19 | $21.87 | $21.98 | $17.85 | 453,696 |
| 2017-10-17 | $22.00 | $22.15 | $21.91 | $22.11 | $17.95 | 443,309 |
| 2017-10-16 | $21.85 | $21.99 | $21.62 | $21.99 | $17.85 | 461,771 |
| 2017-10-13 | $22.06 | $22.06 | $21.71 | $21.85 | $17.74 | 552,101 |
| 2017-10-12 | $22.50 | $22.63 | $21.99 | $22.04 | $17.90 | 1,009,239 |
| 2017-10-11 | $22.99 | $23.02 | $22.81 | $22.96 | $18.56 | 348,880 |
| 2017-10-10 | $22.92 | $23.01 | $22.83 | $22.99 | $18.58 | 403,313 |
| 2017-10-09 | $22.86 | $22.91 | $22.76 | $22.76 | $18.40 | 147,632 |
| 2017-10-06 | $22.84 | $22.87 | $22.72 | $22.83 | $18.45 | 345,941 |
| 2017-10-05 | $23.02 | $23.08 | $22.79 | $22.83 | $18.45 | 380,232 |
| 2017-10-04 | $23.14 | $23.22 | $23.07 | $23.12 | $18.69 | 392,643 |
| 2017-10-03 | $23.00 | $23.15 | $22.99 | $23.11 | $18.68 | 263,529 |
| 2017-10-02 | $23.02 | $23.08 | $22.88 | $22.96 | $18.56 | 301,075 |
| 2017-09-29 | $23.10 | $23.13 | $22.85 | $23.01 | $18.60 | 381,758 |
| 2017-09-28 | $23.02 | $23.15 | $23.01 | $23.09 | $18.66 | 370,411 |
| 2017-09-27 | $22.97 | $23.15 | $22.96 | $23.07 | $18.65 | 403,390 |
| 2017-09-26 | $23.09 | $23.09 | $22.89 | $22.98 | $18.58 | 346,796 |
| 2017-09-25 | $23.18 | $23.20 | $23.06 | $23.08 | $18.66 | 312,198 |
| 2017-09-22 | $23.07 | $23.31 | $23.06 | $23.16 | $18.72 | 356,405 |
| 2017-09-21 | $22.89 | $23.06 | $22.83 | $23.01 | $18.60 | 259,156 |
| 2017-09-20 | $22.84 | $23.10 | $22.76 | $22.90 | $18.51 | 301,050 |
| 2017-09-19 | $22.65 | $22.85 | $22.63 | $22.78 | $18.41 | 378,093 |
| 2017-09-18 | $22.71 | $22.75 | $22.49 | $22.61 | $18.28 | 362,074 |
| 2017-09-15 | $22.68 | $22.75 | $22.60 | $22.73 | $18.37 | 578,067 |
| 2017-09-14 | $22.49 | $22.66 | $22.49 | $22.63 | $18.29 | 397,044 |
| 2017-09-13 | $22.73 | $22.75 | $22.53 | $22.57 | $18.16 | 481,960 |
| 2017-09-12 | $22.81 | $22.89 | $22.73 | $22.73 | $18.29 | 263,412 |
| 2017-09-11 | $22.75 | $22.88 | $22.70 | $22.78 | $18.33 | 377,913 |
| 2017-09-08 | $22.66 | $22.83 | $22.62 | $22.70 | $18.27 | 636,942 |
| 2017-09-07 | $22.66 | $22.95 | $22.63 | $22.69 | $18.26 | 626,070 |
| 2017-09-06 | $22.36 | $22.76 | $22.34 | $22.56 | $18.16 | 319,815 |
| 2017-09-05 | $22.52 | $22.55 | $22.32 | $22.41 | $18.04 | 410,058 |
| 2017-09-01 | $22.40 | $22.55 | $22.36 | $22.53 | $18.13 | 271,659 |
| 2017-08-31 | $22.24 | $22.32 | $22.11 | $22.31 | $17.96 | 328,758 |
| 2017-08-30 | $22.01 | $22.25 | $21.95 | $22.19 | $17.86 | 313,450 |
| 2017-08-29 | $21.97 | $22.08 | $21.93 | $22.07 | $17.76 | 324,502 |
| 2017-08-28 | $22.12 | $22.17 | $21.99 | $22.02 | $17.72 | 338,823 |
| 2017-08-25 | $22.07 | $22.15 | $21.99 | $22.10 | $17.79 | 202,261 |
| 2017-08-24 | $22.06 | $22.10 | $21.98 | $21.99 | $17.70 | 309,818 |
| 2017-08-23 | $21.89 | $22.05 | $21.88 | $21.99 | $17.70 | 453,261 |
| 2017-08-22 | $22.07 | $22.13 | $21.96 | $21.96 | $17.67 | 262,758 |
| 2017-08-21 | $21.93 | $22.10 | $21.87 | $22.02 | $17.72 | 394,634 |
| 2017-08-18 | $22.02 | $22.09 | $21.90 | $21.92 | $17.64 | 555,115 |
| 2017-08-17 | $22.01 | $22.17 | $21.91 | $21.92 | $17.64 | 321,716 |
| 2017-08-16 | $21.92 | $22.09 | $21.86 | $22.06 | $17.75 | 403,959 |
| 2017-08-15 | $22.00 | $22.04 | $21.85 | $21.91 | $17.63 | 341,589 |
| 2017-08-14 | $22.03 | $22.19 | $21.98 | $22.01 | $17.71 | 439,813 |
| 2017-08-11 | $21.50 | $22.05 | $21.49 | $22.00 | $17.71 | 671,674 |
| 2017-08-10 | $21.69 | $21.76 | $21.65 | $21.69 | $17.38 | 433,478 |
| 2017-08-09 | $21.67 | $21.81 | $21.65 | $21.71 | $17.39 | 323,017 |
| 2017-08-08 | $21.88 | $21.95 | $21.67 | $21.80 | $17.47 | 703,691 |
| 2017-08-07 | $21.77 | $21.86 | $21.70 | $21.84 | $17.50 | 222,994 |
| 2017-08-04 | $21.90 | $21.93 | $21.75 | $21.79 | $17.46 | 390,549 |
| 2017-08-03 | $22.19 | $22.21 | $21.88 | $21.91 | $17.55 | 616,507 |
| 2017-08-02 | $22.04 | $22.22 | $22.00 | $22.19 | $17.78 | 509,890 |
| 2017-08-01 | $22.27 | $22.34 | $22.06 | $22.15 | $17.75 | 273,019 |
| 2017-07-31 | $22.20 | $22.32 | $22.02 | $22.27 | $17.84 | 530,530 |
| 2017-07-28 | $22.16 | $22.28 | $22.15 | $22.18 | $17.77 | 310,424 |
| 2017-07-27 | $22.22 | $22.24 | $21.97 | $22.11 | $17.72 | 460,450 |
| 2017-07-26 | $22.12 | $22.28 | $22.09 | $22.16 | $17.76 | 481,977 |
| 2017-07-25 | $22.38 | $22.39 | $22.04 | $22.14 | $17.74 | 469,489 |
| 2017-07-24 | $22.20 | $22.37 | $22.07 | $22.26 | $17.84 | 462,486 |
| 2017-07-21 | $22.15 | $22.20 | $22.00 | $22.18 | $17.77 | 350,897 |
| 2017-07-20 | $22.07 | $22.23 | $22.02 | $22.12 | $17.72 | 430,342 |
| 2017-07-19 | $22.04 | $22.27 | $22.04 | $22.13 | $17.73 | 407,388 |
| 2017-07-18 | $21.85 | $21.96 | $21.77 | $21.92 | $17.56 | 609,058 |
| 2017-07-17 | $21.81 | $21.88 | $21.75 | $21.82 | $17.48 | 388,694 |
| 2017-07-14 | $21.69 | $21.95 | $21.69 | $21.86 | $17.51 | 446,155 |
| 2017-07-13 | $21.65 | $21.67 | $21.58 | $21.65 | $17.35 | 556,850 |
| 2017-07-12 | $21.42 | $21.79 | $21.41 | $21.67 | $17.36 | 622,893 |
| 2017-07-11 | $21.48 | $21.51 | $21.34 | $21.39 | $17.06 | 603,860 |
| 2017-07-10 | $21.69 | $21.81 | $21.52 | $21.52 | $17.16 | 553,691 |
| 2017-07-07 | $21.52 | $21.76 | $21.41 | $21.69 | $17.30 | 738,787 |
| 2017-07-06 | $21.46 | $21.49 | $21.31 | $21.43 | $17.09 | 808,409 |
| 2017-07-05 | $21.61 | $21.61 | $21.43 | $21.46 | $17.12 | 829,761 |
| 2017-07-03 | $21.76 | $21.85 | $21.59 | $21.61 | $17.24 | 156,918 |
| 2017-06-30 | $22.06 | $22.09 | $21.51 | $21.79 | $17.38 | 1,076,437 |
| 2017-06-29 | $23.13 | $23.14 | $21.93 | $22.01 | $17.55 | 1,172,582 |
| 2017-06-28 | $23.11 | $23.31 | $22.90 | $23.13 | $18.45 | 1,463,616 |
| 2017-06-27 | $22.85 | $23.09 | $22.80 | $22.97 | $18.32 | 1,043,347 |
| 2017-06-26 | $22.85 | $22.97 | $22.76 | $22.80 | $18.18 | 496,905 |
| 2017-06-23 | $22.68 | $22.89 | $22.61 | $22.84 | $18.22 | 420,837 |
| 2017-06-22 | $22.77 | $22.85 | $22.69 | $22.80 | $18.18 | 450,095 |
| 2017-06-21 | $22.69 | $22.81 | $22.60 | $22.70 | $18.11 | 417,743 |
| 2017-06-20 | $22.75 | $22.88 | $22.61 | $22.75 | $18.15 | 479,208 |
| 2017-06-19 | $22.74 | $22.99 | $22.65 | $22.88 | $18.25 | 379,862 |
| 2017-06-16 | $22.67 | $22.81 | $22.62 | $22.79 | $18.18 | 480,334 |
| 2017-06-15 | $22.55 | $22.74 | $22.41 | $22.60 | $18.03 | 627,852 |
| 2017-06-14 | $22.37 | $23.00 | $22.33 | $22.81 | $18.19 | 1,157,670 |
| 2017-06-13 | $22.10 | $22.55 | $21.91 | $22.23 | $17.73 | 906,420 |
| 2017-06-12 | $21.35 | $21.50 | $21.22 | $21.49 | $17.06 | 627,087 |
| 2017-06-09 | $21.34 | $21.48 | $21.19 | $21.35 | $16.95 | 346,540 |
| 2017-06-08 | $21.30 | $21.41 | $21.22 | $21.30 | $16.91 | 284,342 |
| 2017-06-07 | $21.58 | $21.68 | $21.31 | $21.34 | $16.95 | 414,703 |
| 2017-06-06 | $21.53 | $21.66 | $21.49 | $21.59 | $17.14 | 290,908 |
| 2017-06-05 | $21.50 | $21.68 | $21.31 | $21.59 | $17.14 | 462,656 |
| 2017-06-02 | $21.47 | $21.58 | $21.43 | $21.50 | $17.07 | 446,875 |
| 2017-06-01 | $21.40 | $21.54 | $21.35 | $21.46 | $17.04 | 443,163 |
| 2017-05-31 | $21.41 | $21.45 | $21.28 | $21.38 | $16.98 | 757,632 |
| 2017-05-30 | $21.21 | $21.48 | $21.21 | $21.42 | $17.01 | 304,137 |
| 2017-05-26 | $21.30 | $21.33 | $21.18 | $21.23 | $16.86 | 531,756 |
| 2017-05-25 | $21.45 | $21.47 | $21.20 | $21.31 | $16.92 | 302,438 |
| 2017-05-24 | $21.12 | $21.41 | $21.12 | $21.40 | $16.99 | 463,674 |
| 2017-05-23 | $21.23 | $21.34 | $21.13 | $21.16 | $16.80 | 584,582 |
| 2017-05-22 | $21.22 | $21.37 | $21.19 | $21.26 | $16.88 | 151,492 |
| 2017-05-19 | $20.95 | $21.19 | $20.87 | $21.19 | $16.83 | 286,994 |
| 2017-05-18 | $20.70 | $21.00 | $20.65 | $20.86 | $16.56 | 352,524 |
| 2017-05-17 | $20.89 | $20.89 | $20.68 | $20.71 | $16.44 | 381,771 |
| 2017-05-16 | $21.08 | $21.22 | $20.95 | $21.02 | $16.69 | 433,179 |
| 2017-05-15 | $21.15 | $21.21 | $21.02 | $21.06 | $16.72 | 348,302 |
| 2017-05-12 | $20.91 | $20.99 | $20.84 | $20.95 | $16.64 | 260,025 |
| 2017-05-11 | $21.12 | $21.12 | $20.88 | $20.97 | $16.65 | 590,282 |
| 2017-05-10 | $21.27 | $21.37 | $21.20 | $21.30 | $16.83 | 308,711 |
| 2017-05-09 | $21.33 | $21.33 | $21.11 | $21.22 | $16.77 | 349,928 |
| 2017-05-08 | $21.30 | $21.41 | $21.21 | $21.37 | $16.89 | 411,276 |
| 2017-05-05 | $21.04 | $21.38 | $21.04 | $21.32 | $16.85 | 437,681 |
| 2017-05-04 | $21.16 | $21.21 | $21.02 | $21.04 | $16.63 | 443,060 |
| 2017-05-03 | $21.48 | $21.48 | $21.16 | $21.21 | $16.76 | 443,295 |
| 2017-05-02 | $21.20 | $21.48 | $21.16 | $21.47 | $16.97 | 609,341 |
| 2017-05-01 | $21.12 | $21.45 | $21.08 | $21.22 | $16.77 | 626,060 |
| 2017-04-28 | $21.26 | $21.26 | $21.09 | $21.21 | $16.76 | 351,601 |
| 2017-04-27 | $21.27 | $21.38 | $21.09 | $21.30 | $16.83 | 558,539 |
| 2017-04-26 | $21.15 | $21.32 | $21.04 | $21.23 | $16.78 | 442,475 |
| 2017-04-25 | $21.01 | $21.13 | $20.98 | $21.11 | $16.68 | 600,250 |
| 2017-04-24 | $21.18 | $21.20 | $21.03 | $21.07 | $16.65 | 318,268 |
| 2017-04-21 | $21.17 | $21.17 | $21.03 | $21.05 | $16.64 | 764,296 |
| 2017-04-20 | $21.18 | $21.26 | $21.11 | $21.20 | $16.76 | 431,481 |
| 2017-04-19 | $21.30 | $21.30 | $21.12 | $21.17 | $16.73 | 379,291 |
| 2017-04-18 | $21.33 | $21.41 | $21.04 | $21.25 | $16.79 | 632,295 |
| 2017-04-17 | $21.34 | $21.56 | $21.32 | $21.46 | $16.96 | 702,985 |
| 2017-04-13 | $21.69 | $21.71 | $21.29 | $21.30 | $16.83 | 765,656 |
| 2017-04-12 | $21.21 | $21.69 | $21.18 | $21.69 | $17.14 | 1,338,736 |
| 2017-04-11 | $20.77 | $20.83 | $20.36 | $20.62 | $16.30 | 591,389 |
| 2017-04-10 | $20.79 | $20.93 | $20.74 | $20.90 | $16.44 | 473,647 |
| 2017-04-07 | $20.57 | $20.77 | $20.48 | $20.72 | $16.30 | 427,257 |
| 2017-04-06 | $20.42 | $20.62 | $20.38 | $20.52 | $16.14 | 483,904 |
| 2017-04-05 | $20.81 | $20.84 | $20.58 | $20.59 | $16.20 | 360,196 |
| 2017-04-04 | $20.69 | $20.79 | $20.62 | $20.75 | $16.32 | 364,632 |
| 2017-04-03 | $20.57 | $20.79 | $20.55 | $20.77 | $16.34 | 499,863 |
| 2017-03-31 | $20.77 | $20.78 | $20.65 | $20.72 | $16.30 | 257,166 |
| 2017-03-30 | $20.79 | $20.84 | $20.66 | $20.74 | $16.31 | 322,584 |
| 2017-03-29 | $20.75 | $20.77 | $20.58 | $20.75 | $16.32 | 355,158 |
| 2017-03-28 | $20.57 | $20.79 | $20.50 | $20.74 | $16.31 | 690,078 |
| 2017-03-27 | $20.35 | $20.57 | $20.27 | $20.57 | $16.18 | 407,677 |
| 2017-03-24 | $20.34 | $20.57 | $20.30 | $20.41 | $16.05 | 414,583 |
| 2017-03-23 | $20.33 | $20.50 | $20.27 | $20.42 | $16.06 | 429,135 |
| 2017-03-22 | $20.21 | $20.35 | $20.13 | $20.33 | $15.99 | 464,353 |
| 2017-03-21 | $20.51 | $20.63 | $20.18 | $20.25 | $15.93 | 424,222 |
| 2017-03-20 | $20.63 | $20.67 | $20.37 | $20.37 | $16.02 | 347,614 |
| 2017-03-17 | $20.59 | $20.66 | $20.52 | $20.60 | $16.20 | 395,827 |
| 2017-03-16 | $20.70 | $20.74 | $20.48 | $20.55 | $16.16 | 362,137 |
| 2017-03-15 | $20.48 | $20.66 | $20.36 | $20.65 | $16.24 | 427,016 |
| 2017-03-14 | $20.55 | $20.62 | $20.34 | $20.36 | $16.01 | 343,056 |
| 2017-03-13 | $20.59 | $20.67 | $20.54 | $20.65 | $16.24 | 307,182 |
| 2017-03-10 | $20.61 | $20.68 | $20.40 | $20.65 | $16.17 | 428,723 |
| 2017-03-09 | $20.55 | $20.61 | $20.43 | $20.50 | $16.05 | 396,646 |
| 2017-03-08 | $20.71 | $20.73 | $20.49 | $20.52 | $16.06 | 353,203 |
| 2017-03-07 | $20.71 | $20.82 | $20.65 | $20.74 | $16.24 | 376,945 |
| 2017-03-06 | $20.67 | $20.76 | $20.59 | $20.72 | $16.22 | 243,822 |
| 2017-03-03 | $20.75 | $20.78 | $20.61 | $20.74 | $16.24 | 250,919 |
| 2017-03-02 | $20.65 | $20.81 | $20.63 | $20.74 | $16.24 | 436,180 |
| 2017-03-01 | $20.84 | $20.84 | $20.62 | $20.71 | $16.21 | 501,550 |
| 2017-02-28 | $21.13 | $21.15 | $20.80 | $20.83 | $16.31 | 533,304 |
| 2017-02-27 | $21.17 | $21.24 | $21.00 | $21.17 | $16.57 | 544,006 |
| 2017-02-24 | $21.46 | $21.49 | $21.14 | $21.22 | $16.61 | 701,719 |
| 2017-02-23 | $21.79 | $21.79 | $21.49 | $21.51 | $16.84 | 738,721 |
| 2017-02-22 | $21.52 | $21.84 | $21.43 | $21.66 | $16.96 | 1,181,174 |
| 2017-02-21 | $21.53 | $21.60 | $21.29 | $21.58 | $16.89 | 1,558,943 |
| 2017-02-17 | $21.37 | $21.46 | $21.32 | $21.39 | $16.74 | 377,431 |
| 2017-02-16 | $21.43 | $21.50 | $21.30 | $21.42 | $16.77 | 267,520 |
| 2017-02-15 | $21.35 | $21.45 | $21.05 | $21.42 | $16.77 | 470,275 |
| 2017-02-14 | $21.39 | $21.53 | $21.29 | $21.47 | $16.81 | 359,746 |
| 2017-02-13 | $21.41 | $21.45 | $21.32 | $21.40 | $16.75 | 246,528 |
| 2017-02-10 | $21.40 | $21.52 | $21.39 | $21.41 | $16.68 | 319,275 |
| 2017-02-09 | $21.45 | $21.56 | $21.33 | $21.35 | $16.64 | 369,083 |
| 2017-02-08 | $21.46 | $21.55 | $21.33 | $21.42 | $16.69 | 375,570 |
| 2017-02-07 | $21.41 | $21.52 | $21.35 | $21.48 | $16.74 | 387,844 |
| 2017-02-06 | $21.52 | $21.52 | $21.36 | $21.49 | $16.75 | 335,856 |
| 2017-02-03 | $21.54 | $21.64 | $21.47 | $21.62 | $16.85 | 226,596 |
| 2017-02-02 | $21.55 | $21.63 | $21.39 | $21.47 | $16.73 | 358,750 |
| 2017-02-01 | $21.53 | $21.56 | $21.39 | $21.51 | $16.76 | 375,274 |
| 2017-01-31 | $21.65 | $21.73 | $21.48 | $21.59 | $16.82 | 417,849 |
| 2017-01-30 | $21.58 | $21.61 | $21.39 | $21.56 | $16.80 | 707,228 |
| 2017-01-27 | $21.62 | $21.66 | $21.50 | $21.58 | $16.82 | 496,219 |
| 2017-01-26 | $21.40 | $21.57 | $21.38 | $21.56 | $16.80 | 419,559 |
| 2017-01-25 | $21.23 | $21.43 | $21.19 | $21.41 | $16.68 | 538,570 |
| 2017-01-24 | $20.87 | $21.20 | $20.78 | $21.17 | $16.50 | 397,908 |
| 2017-01-23 | $20.87 | $20.89 | $20.66 | $20.83 | $16.23 | 489,903 |
| 2017-01-20 | $20.89 | $20.97 | $20.76 | $20.86 | $16.25 | 517,927 |
| 2017-01-19 | $20.85 | $20.96 | $20.81 | $20.90 | $16.29 | 527,583 |
| 2017-01-18 | $21.24 | $21.27 | $20.88 | $20.89 | $16.28 | 423,976 |
| 2017-01-17 | $21.29 | $21.49 | $21.20 | $21.30 | $16.60 | 705,173 |
| 2017-01-13 | $21.10 | $21.31 | $20.99 | $21.24 | $16.55 | 386,350 |
| 2017-01-12 | $20.96 | $21.25 | $20.84 | $21.07 | $16.42 | 614,154 |
| 2017-01-11 | $21.10 | $21.45 | $20.98 | $21.38 | $16.66 | 605,102 |
| 2017-01-10 | $21.05 | $21.39 | $21.02 | $21.13 | $16.39 | 584,747 |
| 2017-01-09 | $20.92 | $21.14 | $20.61 | $20.99 | $16.28 | 667,749 |
| 2017-01-06 | $20.65 | $20.67 | $20.43 | $20.61 | $15.99 | 405,750 |
| 2017-01-05 | $20.56 | $20.79 | $20.56 | $20.64 | $16.01 | 310,379 |
| 2017-01-04 | $20.28 | $20.65 | $20.28 | $20.58 | $15.96 | 412,629 |
| 2017-01-03 | $20.06 | $20.18 | $20.03 | $20.17 | $15.64 | 266,250 |
| 2016-12-30 | $20.12 | $20.16 | $19.97 | $20.06 | $15.56 | 252,681 |
| 2016-12-29 | $19.94 | $20.06 | $19.93 | $20.04 | $15.54 | 192,611 |
| 2016-12-28 | $19.93 | $19.97 | $19.76 | $19.93 | $15.46 | 326,991 |
| 2016-12-27 | $19.91 | $20.08 | $19.91 | $20.03 | $15.54 | 178,803 |
| 2016-12-23 | $20.01 | $20.02 | $19.88 | $19.93 | $15.46 | 353,993 |
| 2016-12-22 | $19.88 | $20.07 | $19.79 | $20.06 | $15.56 | 341,392 |
| 2016-12-21 | $20.16 | $20.20 | $19.83 | $19.94 | $15.47 | 665,762 |
| 2016-12-20 | $20.17 | $20.43 | $20.16 | $20.35 | $15.78 | 580,853 |
| 2016-12-19 | $20.36 | $20.36 | $20.13 | $20.17 | $15.64 | 357,091 |
| 2016-12-16 | $20.29 | $20.35 | $20.13 | $20.23 | $15.69 | 376,027 |
| 2016-12-15 | $20.22 | $20.38 | $20.14 | $20.26 | $15.71 | 368,924 |
| 2016-12-14 | $20.65 | $20.72 | $20.31 | $20.33 | $15.77 | 388,715 |
| 2016-12-13 | $20.50 | $20.72 | $20.48 | $20.66 | $16.02 | 334,396 |
| 2016-12-12 | $20.23 | $20.60 | $20.18 | $20.54 | $15.86 | 466,130 |
| 2016-12-09 | $20.19 | $20.27 | $20.11 | $20.22 | $15.61 | 380,239 |
| 2016-12-08 | $20.03 | $20.24 | $20.02 | $20.15 | $15.55 | 336,796 |
| 2016-12-07 | $19.69 | $20.10 | $19.65 | $20.05 | $15.48 | 506,764 |
| 2016-12-06 | $19.56 | $19.80 | $19.55 | $19.74 | $15.24 | 289,172 |
| 2016-12-05 | $19.65 | $19.69 | $19.57 | $19.57 | $15.11 | 270,705 |
| 2016-12-02 | $19.68 | $19.75 | $19.55 | $19.67 | $15.18 | 339,542 |
| 2016-12-01 | $19.66 | $19.92 | $19.56 | $19.67 | $15.18 | 346,561 |
| 2016-11-30 | $19.80 | $19.83 | $19.41 | $19.57 | $15.11 | 578,209 |
| 2016-11-29 | $19.58 | $19.83 | $19.53 | $19.75 | $15.25 | 386,425 |
| 2016-11-28 | $19.65 | $19.70 | $19.55 | $19.57 | $15.11 | 365,427 |
| 2016-11-25 | $19.49 | $19.60 | $19.48 | $19.54 | $15.08 | 142,176 |
| 2016-11-23 | $19.49 | $19.62 | $19.48 | $19.49 | $15.05 | 383,590 |
| 2016-11-22 | $19.62 | $19.69 | $19.51 | $19.62 | $15.15 | 316,289 |
| 2016-11-21 | $19.52 | $19.61 | $19.44 | $19.55 | $15.09 | 261,968 |
| 2016-11-18 | $19.40 | $19.53 | $19.29 | $19.38 | $14.96 | 212,663 |
| 2016-11-17 | $19.37 | $19.53 | $19.32 | $19.42 | $14.99 | 358,933 |
| 2016-11-16 | $19.13 | $19.49 | $19.13 | $19.40 | $14.98 | 392,830 |
| 2016-11-15 | $19.07 | $19.25 | $19.07 | $19.20 | $14.82 | 438,867 |
| 2016-11-14 | $19.27 | $19.28 | $19.02 | $19.04 | $14.70 | 454,106 |
| 2016-11-11 | $19.28 | $19.37 | $19.23 | $19.26 | $14.87 | 340,371 |
| 2016-11-10 | $19.70 | $19.81 | $19.31 | $19.36 | $14.95 | 409,336 |
| 2016-11-09 | $19.85 | $19.96 | $19.78 | $19.93 | $15.31 | 289,305 |
| 2016-11-08 | $19.82 | $20.28 | $19.80 | $20.22 | $15.53 | 417,313 |
| 2016-11-07 | $19.70 | $19.81 | $19.58 | $19.81 | $15.21 | 591,610 |
| 2016-11-04 | $19.57 | $19.69 | $19.50 | $19.55 | $15.02 | 314,623 |
| 2016-11-03 | $19.64 | $19.87 | $19.63 | $19.68 | $15.12 | 448,941 |
| 2016-11-02 | $19.69 | $19.69 | $19.53 | $19.62 | $15.07 | 455,279 |
| 2016-11-01 | $19.85 | $19.87 | $19.55 | $19.62 | $15.07 | 490,427 |
| 2016-10-31 | $19.78 | $19.93 | $19.76 | $19.82 | $15.22 | 290,259 |
| 2016-10-28 | $19.72 | $19.90 | $19.66 | $19.81 | $15.21 | 321,190 |
| 2016-10-27 | $19.71 | $19.76 | $19.61 | $19.72 | $15.15 | 406,661 |
| 2016-10-26 | $19.65 | $19.82 | $19.64 | $19.68 | $15.12 | 338,384 |
| 2016-10-25 | $19.75 | $19.83 | $19.68 | $19.74 | $15.16 | 371,988 |
| 2016-10-24 | $19.72 | $19.86 | $19.70 | $19.75 | $15.17 | 299,130 |
| 2016-10-21 | $19.83 | $19.88 | $19.66 | $19.76 | $15.18 | 506,637 |
| 2016-10-20 | $20.05 | $20.05 | $19.85 | $20.00 | $15.36 | 324,006 |
| 2016-10-19 | $20.18 | $20.33 | $20.09 | $20.12 | $15.45 | 229,325 |
| 2016-10-18 | $20.14 | $20.25 | $20.05 | $20.11 | $15.45 | 275,078 |
| 2016-10-17 | $20.07 | $20.07 | $19.88 | $19.94 | $15.31 | 274,802 |
| 2016-10-14 | $20.14 | $20.21 | $19.99 | $20.04 | $15.39 | 278,108 |
| 2016-10-13 | $19.68 | $20.17 | $19.64 | $20.06 | $15.41 | 396,470 |
| 2016-10-12 | $19.80 | $19.91 | $19.75 | $19.81 | $15.21 | 443,824 |
| 2016-10-11 | $20.13 | $20.20 | $19.85 | $19.90 | $15.21 | 403,634 |
| 2016-10-10 | $20.02 | $20.27 | $20.02 | $20.27 | $15.49 | 146,414 |
| 2016-10-07 | $20.24 | $20.29 | $19.83 | $19.99 | $15.28 | 428,977 |
| 2016-10-06 | $20.20 | $20.33 | $20.13 | $20.27 | $15.49 | 380,358 |
| 2016-10-05 | $20.35 | $20.37 | $20.23 | $20.24 | $15.47 | 240,369 |
| 2016-10-04 | $20.44 | $20.49 | $20.17 | $20.28 | $15.50 | 311,388 |
| 2016-10-03 | $20.40 | $20.52 | $20.29 | $20.46 | $15.64 | 410,855 |
| 2016-09-30 | $20.50 | $20.58 | $20.33 | $20.46 | $15.64 | 550,519 |
| 2016-09-29 | $20.20 | $20.48 | $20.14 | $20.40 | $15.59 | 434,745 |
| 2016-09-28 | $19.80 | $20.14 | $19.73 | $20.13 | $15.38 | 335,921 |
| 2016-09-27 | $19.68 | $19.89 | $19.59 | $19.78 | $15.12 | 346,072 |
| 2016-09-26 | $19.90 | $19.92 | $19.67 | $19.73 | $15.08 | 538,422 |
| 2016-09-23 | $20.10 | $20.11 | $19.96 | $19.96 | $15.25 | 392,535 |
| 2016-09-22 | $20.31 | $20.31 | $20.15 | $20.22 | $15.45 | 317,947 |
| 2016-09-21 | $20.01 | $20.12 | $19.88 | $20.11 | $15.37 | 255,674 |
| 2016-09-20 | $19.69 | $20.00 | $19.61 | $19.91 | $15.22 | 426,815 |
| 2016-09-19 | $19.67 | $19.82 | $19.57 | $19.63 | $15.00 | 401,082 |
| 2016-09-16 | $19.66 | $19.68 | $19.51 | $19.59 | $14.97 | 547,046 |
| 2016-09-15 | $19.62 | $19.84 | $19.59 | $19.84 | $15.16 | 346,612 |
| 2016-09-14 | $19.58 | $19.72 | $19.55 | $19.63 | $15.00 | 293,042 |
| 2016-09-13 | $19.70 | $19.71 | $19.58 | $19.63 | $15.00 | 328,582 |
| 2016-09-12 | $19.74 | $19.99 | $19.63 | $19.94 | $15.16 | 407,769 |
| 2016-09-09 | $20.16 | $20.16 | $19.85 | $19.89 | $15.12 | 385,281 |
| 2016-09-08 | $20.30 | $20.42 | $20.18 | $20.32 | $15.45 | 339,096 |
| 2016-09-07 | $20.49 | $20.49 | $20.24 | $20.34 | $15.47 | 412,147 |
| 2016-09-06 | $20.48 | $20.50 | $20.32 | $20.46 | $15.56 | 341,848 |
| 2016-09-02 | $20.26 | $20.43 | $20.24 | $20.37 | $15.49 | 384,262 |
| 2016-09-01 | $20.00 | $20.20 | $19.94 | $20.17 | $15.34 | 350,327 |
| 2016-08-31 | $20.09 | $20.09 | $19.74 | $19.99 | $15.20 | 415,951 |
| 2016-08-30 | $20.04 | $20.18 | $19.98 | $20.10 | $15.28 | 324,449 |
| 2016-08-29 | $20.14 | $20.18 | $20.01 | $20.07 | $15.26 | 317,463 |
| 2016-08-26 | $20.57 | $20.62 | $20.13 | $20.14 | $15.31 | 475,816 |
| 2016-08-25 | $20.33 | $20.55 | $20.25 | $20.49 | $15.58 | 293,151 |
| 2016-08-24 | $20.44 | $20.47 | $20.30 | $20.33 | $15.46 | 354,258 |
| 2016-08-23 | $20.39 | $20.48 | $20.27 | $20.48 | $15.57 | 319,725 |
| 2016-08-22 | $20.25 | $20.32 | $20.13 | $20.29 | $15.43 | 230,099 |
| 2016-08-19 | $20.33 | $20.39 | $20.13 | $20.30 | $15.44 | 368,796 |
| 2016-08-18 | $20.39 | $20.46 | $20.31 | $20.45 | $15.55 | 233,011 |
| 2016-08-17 | $20.25 | $20.39 | $20.15 | $20.35 | $15.47 | 291,370 |
| 2016-08-16 | $20.56 | $20.56 | $20.28 | $20.29 | $15.43 | 366,928 |
| 2016-08-15 | $20.54 | $20.62 | $20.45 | $20.50 | $15.59 | 271,379 |
| 2016-08-12 | $20.46 | $20.51 | $20.38 | $20.46 | $15.56 | 242,704 |
| 2016-08-11 | $20.32 | $20.55 | $20.25 | $20.47 | $15.57 | 352,047 |
| 2016-08-10 | $20.26 | $20.36 | $20.13 | $20.26 | $15.33 | 468,965 |
| 2016-08-09 | $20.13 | $20.31 | $20.09 | $20.14 | $15.24 | 476,356 |
| 2016-08-08 | $20.08 | $20.13 | $19.95 | $20.06 | $15.18 | 395,032 |
| 2016-08-05 | $19.81 | $20.06 | $19.73 | $20.02 | $15.15 | 474,245 |
| 2016-08-04 | $20.07 | $20.18 | $19.88 | $19.91 | $15.07 | 506,048 |
| 2016-08-03 | $19.95 | $20.10 | $19.89 | $20.07 | $15.19 | 410,664 |
| 2016-08-02 | $20.13 | $20.25 | $19.83 | $19.94 | $15.09 | 562,019 |
| 2016-08-01 | $20.02 | $20.15 | $19.90 | $19.96 | $15.10 | 467,337 |
| 2016-07-29 | $20.18 | $20.44 | $20.18 | $20.28 | $15.35 | 605,166 |
| 2016-07-28 | $20.03 | $20.17 | $19.93 | $20.15 | $15.25 | 340,407 |
| 2016-07-27 | $20.00 | $20.03 | $19.87 | $20.00 | $15.14 | 572,566 |
| 2016-07-26 | $19.81 | $19.98 | $19.78 | $19.98 | $15.12 | 623,149 |
| 2016-07-25 | $19.77 | $19.85 | $19.70 | $19.80 | $14.98 | 425,541 |
| 2016-07-22 | $19.72 | $19.90 | $19.72 | $19.86 | $15.03 | 411,774 |
| 2016-07-21 | $19.61 | $19.86 | $19.51 | $19.70 | $14.91 | 520,610 |
| 2016-07-20 | $19.47 | $19.64 | $19.38 | $19.60 | $14.83 | 518,384 |
| 2016-07-19 | $19.45 | $19.55 | $19.29 | $19.45 | $14.72 | 524,563 |
| 2016-07-18 | $19.16 | $19.62 | $19.13 | $19.51 | $14.76 | 721,156 |
| 2016-07-15 | $19.60 | $19.64 | $19.05 | $19.24 | $14.56 | 706,800 |
| 2016-07-14 | $19.52 | $19.67 | $19.33 | $19.49 | $14.75 | 469,690 |
| 2016-07-13 | $19.43 | $19.48 | $19.27 | $19.35 | $14.64 | 492,854 |
| 2016-07-12 | $19.27 | $19.62 | $19.24 | $19.49 | $14.67 | 638,707 |
| 2016-07-11 | $18.74 | $19.00 | $18.71 | $18.97 | $14.28 | 943,673 |
| 2016-07-08 | $18.95 | $18.99 | $18.67 | $18.69 | $14.07 | 1,192,291 |
| 2016-07-07 | $19.10 | $19.15 | $18.84 | $18.89 | $14.22 | 692,098 |
| 2016-07-06 | $19.06 | $19.11 | $18.79 | $19.00 | $14.31 | 733,009 |
| 2016-07-05 | $19.20 | $19.31 | $18.89 | $18.98 | $14.29 | 1,053,133 |
| 2016-07-01 | $19.20 | $19.39 | $19.09 | $19.20 | $14.46 | 677,567 |
| 2016-06-30 | $19.25 | $19.38 | $19.12 | $19.20 | $14.46 | 856,170 |
| 2016-06-29 | $19.28 | $19.37 | $19.12 | $19.21 | $14.46 | 709,972 |
| 2016-06-28 | $19.09 | $19.20 | $18.88 | $19.13 | $14.40 | 406,437 |
| 2016-06-27 | $18.96 | $19.04 | $18.69 | $18.96 | $14.28 | 679,951 |
| 2016-06-24 | $19.04 | $19.38 | $18.91 | $19.12 | $14.40 | 564,537 |
| 2016-06-23 | $19.72 | $19.96 | $19.65 | $19.73 | $14.85 | 553,109 |
| 2016-06-22 | $19.38 | $19.57 | $19.28 | $19.50 | $14.68 | 705,707 |
| 2016-06-21 | $18.97 | $19.40 | $18.91 | $19.29 | $14.52 | 476,076 |
| 2016-06-20 | $19.14 | $19.16 | $18.95 | $18.97 | $14.28 | 313,144 |
| 2016-06-17 | $18.81 | $19.18 | $18.81 | $18.86 | $14.20 | 614,938 |
| 2016-06-16 | $18.57 | $18.80 | $18.36 | $18.78 | $14.14 | 453,079 |
| 2016-06-15 | $18.83 | $18.88 | $18.72 | $18.76 | $14.12 | 370,303 |
| 2016-06-14 | $18.89 | $18.93 | $18.70 | $18.83 | $14.18 | 385,305 |
| 2016-06-13 | $18.91 | $19.06 | $18.90 | $18.93 | $14.25 | 366,914 |
| 2016-06-10 | $19.35 | $19.39 | $19.03 | $19.08 | $14.29 | 515,478 |
| 2016-06-09 | $19.51 | $19.51 | $19.24 | $19.40 | $14.53 | 500,430 |
| 2016-06-08 | $19.76 | $19.83 | $19.55 | $19.56 | $14.65 | 402,459 |
| 2016-06-07 | $19.47 | $19.60 | $19.44 | $19.57 | $14.66 | 263,566 |
| 2016-06-06 | $19.32 | $19.51 | $19.32 | $19.48 | $14.59 | 360,331 |
| 2016-06-03 | $19.21 | $19.31 | $19.12 | $19.28 | $14.44 | 350,057 |
| 2016-06-02 | $19.09 | $19.16 | $19.01 | $19.12 | $14.32 | 417,698 |
| 2016-06-01 | $19.08 | $19.23 | $19.04 | $19.19 | $14.37 | 322,224 |
| 2016-05-31 | $19.11 | $19.24 | $19.05 | $19.13 | $14.33 | 413,592 |
| 2016-05-27 | $19.00 | $19.16 | $18.96 | $19.14 | $14.34 | 417,875 |
| 2016-05-26 | $19.21 | $19.25 | $18.98 | $19.06 | $14.28 | 339,107 |
| 2016-05-25 | $19.05 | $19.20 | $18.94 | $19.10 | $14.31 | 541,877 |
| 2016-05-24 | $18.75 | $19.04 | $18.69 | $18.98 | $14.22 | 684,332 |
| 2016-05-23 | $18.82 | $18.88 | $18.60 | $18.61 | $13.94 | 164,332 |
| 2016-05-20 | $18.68 | $18.89 | $18.67 | $18.81 | $14.09 | 409,592 |
| 2016-05-19 | $18.76 | $18.76 | $18.48 | $18.66 | $13.98 | 419,459 |
| 2016-05-18 | $18.92 | $19.07 | $18.79 | $18.90 | $14.16 | 591,244 |
| 2016-05-17 | $19.06 | $19.08 | $18.91 | $18.98 | $14.22 | 554,499 |
| 2016-05-16 | $18.82 | $19.16 | $18.79 | $19.10 | $14.31 | 687,781 |
| 2016-05-13 | $19.02 | $19.06 | $18.73 | $18.82 | $14.10 | 833,013 |
| 2016-05-12 | $18.81 | $19.19 | $18.71 | $19.10 | $14.31 | 897,010 |
| 2016-05-11 | $18.40 | $18.77 | $18.40 | $18.72 | $14.02 | 586,879 |
| 2016-05-10 | $18.40 | $18.49 | $18.24 | $18.48 | $13.77 | 491,170 |
| 2016-05-09 | $18.34 | $18.36 | $18.17 | $18.31 | $13.64 | 635,323 |
| 2016-05-06 | $18.19 | $18.32 | $18.09 | $18.32 | $13.65 | 423,007 |
| 2016-05-05 | $18.41 | $18.46 | $18.23 | $18.31 | $13.64 | 485,405 |
| 2016-05-04 | $18.39 | $18.45 | $18.20 | $18.33 | $13.66 | 661,489 |
| 2016-05-03 | $18.48 | $18.53 | $18.29 | $18.50 | $13.78 | 869,445 |
| 2016-05-02 | $18.32 | $18.73 | $18.31 | $18.60 | $13.86 | 1,096,163 |
| 2016-04-29 | $18.71 | $18.71 | $18.36 | $18.51 | $13.79 | 655,896 |
| 2016-04-28 | $18.61 | $18.79 | $18.59 | $18.69 | $13.93 | 764,483 |
| 2016-04-27 | $18.79 | $18.81 | $18.49 | $18.63 | $13.88 | 702,337 |
| 2016-04-26 | $18.71 | $18.92 | $18.68 | $18.77 | $13.99 | 518,170 |
| 2016-04-25 | $18.57 | $18.72 | $18.51 | $18.67 | $13.91 | 623,035 |
| 2016-04-22 | $18.52 | $18.76 | $18.52 | $18.61 | $13.87 | 515,689 |
| 2016-04-21 | $18.54 | $18.70 | $18.42 | $18.46 | $13.75 | 710,587 |
| 2016-04-20 | $18.50 | $18.73 | $18.47 | $18.55 | $13.82 | 823,637 |
| 2016-04-19 | $18.59 | $18.85 | $18.49 | $18.50 | $13.78 | 973,769 |
| 2016-04-18 | $17.94 | $18.47 | $17.92 | $18.44 | $13.74 | 1,235,242 |
| 2016-04-15 | $18.30 | $18.34 | $17.99 | $18.03 | $13.43 | 609,315 |
| 2016-04-14 | $18.64 | $18.73 | $18.27 | $18.30 | $13.63 | 1,010,379 |
| 2016-04-13 | $19.19 | $19.19 | $18.89 | $18.94 | $14.11 | 859,059 |
| 2016-04-12 | $18.96 | $19.30 | $18.96 | $19.24 | $14.26 | 1,074,305 |
| 2016-04-11 | $19.05 | $19.14 | $18.91 | $18.92 | $14.02 | 755,418 |
| 2016-04-08 | $19.03 | $19.11 | $18.85 | $18.95 | $14.05 | 608,351 |
| 2016-04-07 | $18.91 | $18.91 | $18.70 | $18.79 | $13.93 | 359,790 |
| 2016-04-06 | $19.01 | $19.08 | $18.84 | $18.98 | $14.07 | 432,831 |
| 2016-04-05 | $18.96 | $19.12 | $18.70 | $18.99 | $14.08 | 411,595 |
| 2016-04-04 | $19.35 | $19.35 | $19.11 | $19.15 | $14.19 | 309,418 |
| 2016-04-01 | $19.08 | $19.36 | $18.93 | $19.33 | $14.33 | 657,076 |
| 2016-03-31 | $19.47 | $19.63 | $19.27 | $19.31 | $14.31 | 428,115 |
| 2016-03-30 | $19.28 | $19.62 | $19.26 | $19.48 | $14.44 | 1,108,229 |
| 2016-03-29 | $19.16 | $19.20 | $18.99 | $19.14 | $14.19 | 744,964 |
| 2016-03-28 | $18.95 | $19.18 | $18.87 | $19.15 | $14.19 | 589,303 |
| 2016-03-24 | $18.86 | $18.91 | $18.68 | $18.86 | $13.98 | 641,824 |
| 2016-03-23 | $19.26 | $19.31 | $19.03 | $19.08 | $14.14 | 772,231 |
| 2016-03-22 | $19.26 | $19.44 | $19.19 | $19.35 | $14.34 | 648,982 |
| 2016-03-21 | $19.34 | $19.43 | $19.22 | $19.35 | $14.34 | 992,903 |
| 2016-03-18 | $19.18 | $19.40 | $19.02 | $19.36 | $14.35 | 1,209,616 |
| 2016-03-17 | $18.87 | $19.28 | $18.81 | $19.18 | $14.22 | 920,216 |
| 2016-03-16 | $18.49 | $18.83 | $18.43 | $18.74 | $13.89 | 947,864 |
| 2016-03-15 | $18.09 | $18.54 | $18.03 | $18.52 | $13.73 | 970,145 |
| 2016-03-14 | $18.25 | $18.29 | $18.16 | $18.25 | $13.53 | 816,916 |
| 2016-03-11 | $18.23 | $18.32 | $18.12 | $18.29 | $13.56 | 720,334 |
| 2016-03-10 | $18.02 | $18.14 | $17.82 | $17.99 | $13.26 | 638,106 |
| 2016-03-09 | $18.05 | $18.25 | $18.03 | $18.04 | $13.30 | 485,943 |
| 2016-03-08 | $18.14 | $18.33 | $17.96 | $17.98 | $13.26 | 579,814 |
| 2016-03-07 | $17.54 | $18.35 | $17.51 | $18.28 | $13.48 | 1,113,824 |
| 2016-03-04 | $17.37 | $17.68 | $17.31 | $17.59 | $12.97 | 603,810 |
| 2016-03-03 | $17.26 | $17.36 | $17.16 | $17.34 | $12.78 | 834,058 |
| 2016-03-02 | $17.63 | $17.63 | $17.18 | $17.27 | $12.73 | 619,962 |
| 2016-03-01 | $17.44 | $17.81 | $17.44 | $17.75 | $13.09 | 855,963 |
| 2016-02-29 | $17.28 | $17.47 | $17.23 | $17.29 | $12.75 | 812,573 |
| 2016-02-26 | $17.19 | $17.34 | $17.15 | $17.27 | $12.73 | 785,125 |
| 2016-02-25 | $17.29 | $17.35 | $17.04 | $17.09 | $12.60 | 673,079 |
| 2016-02-24 | $16.68 | $17.20 | $16.51 | $17.18 | $12.67 | 669,324 |
| 2016-02-23 | $17.18 | $17.33 | $16.85 | $16.91 | $12.47 | 441,174 |
| 2016-02-22 | $17.34 | $17.35 | $17.21 | $17.26 | $12.72 | 328,681 |
| 2016-02-19 | $17.16 | $17.20 | $16.99 | $17.12 | $12.62 | 469,650 |
| 2016-02-18 | $17.17 | $17.33 | $17.06 | $17.27 | $12.73 | 432,725 |
| 2016-02-17 | $16.98 | $17.25 | $16.98 | $17.12 | $12.62 | 770,548 |
| 2016-02-16 | $16.56 | $16.91 | $16.48 | $16.85 | $12.42 | 697,774 |
| 2016-02-12 | $16.31 | $16.42 | $16.20 | $16.37 | $12.07 | 945,083 |
| 2016-02-11 | $16.39 | $16.48 | $16.10 | $16.21 | $11.95 | 438,271 |
| 2016-02-10 | $16.97 | $17.05 | $16.57 | $16.58 | $12.22 | 420,502 |
| 2016-02-09 | $16.93 | $17.10 | $16.60 | $16.81 | $12.32 | 830,384 |
| 2016-02-08 | $17.15 | $17.15 | $16.89 | $16.95 | $12.42 | 768,394 |
| 2016-02-05 | $17.67 | $17.68 | $17.27 | $17.31 | $12.69 | 449,410 |
| 2016-02-04 | $17.78 | $17.95 | $17.49 | $17.57 | $12.88 | 531,120 |
| 2016-02-03 | $17.61 | $17.68 | $17.24 | $17.65 | $12.94 | 914,643 |
| 2016-02-02 | $17.06 | $17.33 | $16.89 | $17.26 | $12.65 | 493,296 |
| 2016-02-01 | $17.24 | $17.32 | $16.87 | $17.27 | $12.66 | 707,070 |
| 2016-01-29 | $17.14 | $17.36 | $17.04 | $17.28 | $12.66 | 780,637 |
| 2016-01-28 | $16.94 | $17.13 | $16.84 | $17.06 | $12.50 | 592,592 |
| 2016-01-27 | $16.82 | $16.99 | $16.67 | $16.75 | $12.28 | 810,183 |
| 2016-01-26 | $16.72 | $16.98 | $16.70 | $16.87 | $12.36 | 466,515 |
| 2016-01-25 | $16.91 | $17.03 | $16.49 | $16.54 | $12.12 | 473,454 |
| 2016-01-22 | $16.77 | $16.98 | $16.65 | $16.97 | $12.44 | 706,835 |
| 2016-01-21 | $16.23 | $16.44 | $15.98 | $16.42 | $12.03 | 746,917 |
| 2016-01-20 | $16.01 | $16.22 | $15.66 | $16.15 | $11.84 | 581,842 |
| 2016-01-19 | $16.51 | $16.62 | $16.15 | $16.35 | $11.98 | 785,389 |
| 2016-01-15 | $16.70 | $16.74 | $16.27 | $16.50 | $12.09 | 614,193 |
| 2016-01-14 | $16.83 | $17.48 | $16.83 | $17.18 | $12.59 | 1,257,513 |
| 2016-01-13 | $17.13 | $18.15 | $17.13 | $17.22 | $12.62 | 1,214,954 |
| 2016-01-12 | $16.69 | $16.88 | $16.43 | $16.53 | $12.05 | 496,042 |
| 2016-01-11 | $16.57 | $16.70 | $16.48 | $16.59 | $12.09 | 554,044 |
| 2016-01-08 | $16.78 | $16.78 | $16.40 | $16.48 | $12.01 | 569,526 |
| 2016-01-07 | $16.63 | $17.00 | $16.56 | $16.64 | $12.13 | 529,007 |
| 2016-01-06 | $16.82 | $16.97 | $16.71 | $16.88 | $12.30 | 314,688 |
| 2016-01-05 | $17.32 | $17.33 | $16.92 | $17.03 | $12.41 | 516,251 |
| 2016-01-04 | $17.20 | $17.29 | $16.93 | $17.25 | $12.57 | 625,787 |
| 2015-12-31 | $17.31 | $17.31 | $17.14 | $17.19 | $12.53 | 238,207 |
| 2015-12-30 | $17.28 | $17.40 | $17.21 | $17.31 | $12.61 | 334,499 |
| 2015-12-29 | $17.27 | $17.37 | $17.19 | $17.37 | $12.66 | 391,596 |
| 2015-12-28 | $17.04 | $17.25 | $17.01 | $17.18 | $12.52 | 346,333 |
| 2015-12-24 | $17.21 | $17.29 | $17.14 | $17.21 | $12.54 | 225,583 |
| 2015-12-23 | $17.13 | $17.40 | $17.05 | $17.20 | $12.53 | 716,440 |
| 2015-12-22 | $17.04 | $17.09 | $16.75 | $17.02 | $12.40 | 508,825 |
| 2015-12-21 | $17.13 | $17.22 | $16.90 | $17.00 | $12.39 | 492,877 |
| 2015-12-18 | $17.73 | $17.80 | $16.92 | $16.96 | $12.36 | 1,018,732 |
| 2015-12-17 | $18.24 | $18.29 | $17.52 | $17.84 | $13.00 | 975,897 |
| 2015-12-16 | $19.56 | $19.61 | $19.30 | $19.58 | $14.27 | 343,924 |
| 2015-12-15 | $19.30 | $19.62 | $19.20 | $19.54 | $14.24 | 403,763 |
| 2015-12-14 | $19.35 | $19.56 | $19.11 | $19.18 | $13.98 | 563,704 |
| 2015-12-11 | $19.39 | $19.53 | $19.24 | $19.36 | $14.11 | 249,083 |
| 2015-12-10 | $19.75 | $19.89 | $19.47 | $19.65 | $14.25 | 383,067 |
| 2015-12-09 | $19.77 | $19.88 | $19.40 | $19.78 | $14.34 | 426,828 |
| 2015-12-08 | $20.02 | $20.07 | $19.69 | $19.76 | $14.33 | 404,727 |
| 2015-12-07 | $20.55 | $20.63 | $20.20 | $20.24 | $14.67 | 443,013 |
| 2015-12-04 | $20.61 | $20.76 | $20.48 | $20.70 | $15.01 | 342,218 |
| 2015-12-03 | $20.96 | $20.96 | $20.54 | $20.61 | $14.94 | 306,982 |
| 2015-12-02 | $21.00 | $21.08 | $20.82 | $20.87 | $15.13 | 331,250 |
| 2015-12-01 | $20.75 | $21.05 | $20.68 | $21.04 | $15.25 | 369,665 |
| 2015-11-30 | $20.60 | $20.85 | $20.55 | $20.74 | $15.04 | 433,786 |
| 2015-11-27 | $20.36 | $20.62 | $20.35 | $20.58 | $14.92 | 86,169 |
| 2015-11-25 | $20.57 | $20.71 | $20.41 | $20.50 | $14.86 | 296,036 |
| 2015-11-24 | $20.61 | $20.70 | $20.39 | $20.57 | $14.91 | 353,984 |
| 2015-11-23 | $20.71 | $21.00 | $20.58 | $20.61 | $14.94 | 443,089 |
| 2015-11-20 | $20.59 | $20.88 | $20.45 | $20.83 | $15.10 | 361,897 |
| 2015-11-19 | $20.50 | $20.60 | $20.41 | $20.50 | $14.86 | 300,463 |
| 2015-11-18 | $20.44 | $20.50 | $20.16 | $20.47 | $14.84 | 335,946 |
| 2015-11-17 | $20.27 | $20.48 | $20.10 | $20.45 | $14.83 | 537,004 |
| 2015-11-16 | $19.86 | $20.24 | $19.82 | $20.20 | $14.64 | 394,499 |
| 2015-11-13 | $20.01 | $20.10 | $19.79 | $19.88 | $14.41 | 373,772 |
| 2015-11-12 | $20.33 | $20.34 | $19.93 | $20.07 | $14.55 | 533,440 |
| 2015-11-11 | $20.40 | $20.65 | $20.32 | $20.49 | $14.86 | 281,874 |
| 2015-11-10 | $20.22 | $20.45 | $20.08 | $20.39 | $14.78 | 463,655 |
| 2015-11-09 | $20.60 | $20.62 | $20.24 | $20.30 | $14.65 | 376,344 |
| 2015-11-06 | $20.76 | $20.85 | $20.51 | $20.59 | $14.86 | 493,603 |
| 2015-11-05 | $20.79 | $20.90 | $20.70 | $20.87 | $15.06 | 421,398 |
| 2015-11-04 | $21.15 | $21.41 | $20.67 | $20.75 | $14.97 | 788,108 |
| 2015-11-03 | $20.70 | $21.10 | $20.53 | $21.06 | $15.19 | 542,107 |
| 2015-11-02 | $20.75 | $20.83 | $20.60 | $20.72 | $14.95 | 378,462 |
| 2015-10-30 | $21.06 | $21.10 | $20.64 | $20.75 | $14.97 | 555,436 |
| 2015-10-29 | $19.97 | $21.20 | $19.92 | $21.11 | $15.23 | 760,646 |
| 2015-10-28 | $19.61 | $20.06 | $19.39 | $19.99 | $14.42 | 1,062,995 |
| 2015-10-27 | $19.69 | $19.75 | $19.34 | $19.45 | $14.03 | 1,055,321 |
| 2015-10-26 | $19.99 | $20.00 | $19.75 | $19.79 | $14.28 | 337,913 |
| 2015-10-23 | $20.11 | $20.14 | $19.70 | $19.82 | $14.30 | 464,286 |
| 2015-10-22 | $20.72 | $20.75 | $20.14 | $20.18 | $14.56 | 489,766 |
| 2015-10-21 | $20.73 | $20.82 | $20.51 | $20.56 | $14.83 | 325,467 |
| 2015-10-20 | $20.45 | $20.69 | $20.29 | $20.69 | $14.93 | 400,600 |
| 2015-10-19 | $20.35 | $20.41 | $20.19 | $20.22 | $14.59 | 221,004 |
| 2015-10-16 | $20.49 | $20.55 | $20.35 | $20.40 | $14.72 | 279,859 |
| 2015-10-15 | $20.51 | $20.60 | $20.35 | $20.45 | $14.75 | 349,147 |
| 2015-10-14 | $20.39 | $20.54 | $20.27 | $20.48 | $14.78 | 481,199 |
| 2015-10-13 | $20.09 | $20.55 | $19.93 | $20.35 | $14.68 | 435,549 |
| 2015-10-12 | $20.35 | $20.44 | $20.26 | $20.38 | $14.63 | 250,597 |
| 2015-10-09 | $20.39 | $20.46 | $20.26 | $20.29 | $14.57 | 229,768 |
| 2015-10-08 | $20.11 | $20.39 | $19.99 | $20.39 | $14.64 | 360,600 |
| 2015-10-07 | $20.09 | $20.26 | $20.03 | $20.13 | $14.45 | 336,166 |
| 2015-10-06 | $19.89 | $20.04 | $19.81 | $20.01 | $14.37 | 285,555 |
| 2015-10-05 | $19.80 | $20.03 | $19.78 | $19.90 | $14.29 | 298,796 |
| 2015-10-02 | $19.18 | $19.65 | $19.18 | $19.63 | $14.09 | 369,637 |
| 2015-10-01 | $19.56 | $19.59 | $19.15 | $19.28 | $13.84 | 555,612 |
| 2015-09-30 | $19.18 | $19.40 | $19.12 | $19.40 | $13.93 | 384,915 |
| 2015-09-29 | $18.85 | $19.18 | $18.84 | $19.07 | $13.69 | 325,161 |
| 2015-09-28 | $19.19 | $19.26 | $18.85 | $18.85 | $13.53 | 359,029 |
| 2015-09-25 | $19.36 | $19.39 | $19.20 | $19.28 | $13.84 | 303,438 |
| 2015-09-24 | $19.12 | $19.25 | $19.02 | $19.22 | $13.80 | 372,176 |
| 2015-09-23 | $19.34 | $19.48 | $19.25 | $19.31 | $13.86 | 357,549 |
| 2015-09-22 | $19.42 | $19.50 | $19.18 | $19.30 | $13.86 | 471,706 |
| 2015-09-21 | $19.61 | $19.66 | $19.44 | $19.57 | $14.05 | 452,395 |
| 2015-09-18 | $19.52 | $19.76 | $19.45 | $19.54 | $14.03 | 677,686 |
| 2015-09-17 | $19.66 | $19.84 | $19.47 | $19.64 | $14.10 | 458,974 |
| 2015-09-16 | $19.45 | $19.76 | $19.38 | $19.72 | $14.16 | 372,260 |
| 2015-09-15 | $19.34 | $19.42 | $19.13 | $19.39 | $13.92 | 531,403 |
| 2015-09-14 | $19.53 | $19.61 | $19.17 | $19.32 | $13.87 | 705,669 |
| 2015-09-11 | $19.74 | $19.81 | $19.46 | $19.52 | $14.02 | 359,085 |
| 2015-09-10 | $19.84 | $19.97 | $19.80 | $19.87 | $14.20 | 603,083 |
| 2015-09-09 | $20.15 | $20.15 | $19.81 | $19.85 | $14.18 | 572,779 |
| 2015-09-08 | $19.88 | $20.01 | $19.84 | $19.91 | $14.22 | 479,098 |
| 2015-09-04 | $19.63 | $19.76 | $19.54 | $19.63 | $14.02 | 501,720 |
| 2015-09-03 | $19.56 | $19.91 | $19.54 | $19.82 | $14.16 | 630,214 |
Shaw Communications Inc - Class B (SJR) News Headlines
Recent Shaw Communications Inc - Class B (SJR) News
Similar Companies to Shaw Communications Inc - Class B (SJR) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |