Tanger Factory Outlet Centers Inc (SKT) Exchange: NYSE
Data as of April 16, 2024
$27.64 ($0.17) 0.62%
Tanger Factory Outlet Centers Inc - Daily Information
Click for more stock information on Tanger Factory Outlet Centers Inc.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $27.87 |
| Previous Close | $27.64 |
| High | $28.04 |
| Low | $27.60 |
| Adjusted Open | $27.87 |
| Previous Adjusted Close | $27.64 |
| Adjusted High | $28.04 |
| Adjusted Low | $27.60 |
About Tanger Factory Outlet Centers Inc (SKT)
Tanger Factory Outlet Centers, Inc. is a leading operator of upscale open-air outlet centers that owns, or has an ownership interest in, a portfolio of 36 centers. Tanger's operating properties are located in 20 states and in Canada, totaling approximately 13.6 million square feet, leased to over 2,500 stores operated by more than 500 different brand name companies. The Company has more than 40 years of experience in the outlet industry and is a publicly-traded REIT.
Invest in Tanger Factory Outlet Centers Inc (SKT)
Historical Stock Data for Tanger Factory Outlet Centers Inc (SKT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $27.87 | $28.04 | $27.60 | $27.64 | $27.64 | 704,827 |
| 2024-04-04 | $28.31 | $28.39 | $27.31 | $27.47 | $27.47 | 841,686 |
| 2024-04-03 | $28.00 | $28.16 | $27.77 | $28.06 | $28.06 | 894,811 |
| 2024-04-02 | $29.01 | $29.11 | $28.09 | $28.17 | $28.17 | 967,143 |
| 2024-04-01 | $29.57 | $29.59 | $29.06 | $29.34 | $29.34 | 709,173 |
| 2024-03-28 | $29.55 | $29.80 | $29.39 | $29.53 | $29.53 | 854,707 |
| 2024-03-27 | $29.00 | $29.57 | $29.00 | $29.55 | $29.55 | 522,950 |
| 2024-03-26 | $28.72 | $28.97 | $28.68 | $28.77 | $28.77 | 519,716 |
| 2024-03-25 | $29.03 | $29.13 | $28.55 | $28.58 | $28.58 | 319,511 |
| 2024-03-22 | $29.50 | $29.50 | $28.88 | $28.93 | $28.93 | 651,054 |
| 2024-03-21 | $28.98 | $29.14 | $28.81 | $29.07 | $29.07 | 652,260 |
| 2024-03-20 | $28.33 | $28.84 | $28.28 | $28.80 | $28.80 | 477,045 |
| 2024-03-19 | $28.33 | $28.62 | $28.18 | $28.51 | $28.51 | 497,036 |
| 2024-03-18 | $28.32 | $28.50 | $28.22 | $28.39 | $28.39 | 690,149 |
| 2024-03-15 | $28.24 | $28.71 | $28.04 | $28.32 | $28.32 | 1,591,634 |
| 2024-03-14 | $29.15 | $29.23 | $28.15 | $28.42 | $28.42 | 999,418 |
| 2024-03-13 | $29.15 | $29.75 | $29.09 | $29.26 | $29.26 | 899,740 |
| 2024-03-12 | $29.06 | $29.54 | $29.05 | $29.22 | $29.22 | 539,035 |
| 2024-03-11 | $29.41 | $29.52 | $29.03 | $29.18 | $29.18 | 756,036 |
| 2024-03-08 | $29.64 | $29.92 | $29.37 | $29.42 | $29.42 | 743,540 |
| 2024-03-07 | $29.64 | $29.67 | $29.17 | $29.40 | $29.40 | 509,645 |
| 2024-03-06 | $29.68 | $29.76 | $29.23 | $29.45 | $29.45 | 455,916 |
| 2024-03-05 | $29.63 | $29.95 | $29.25 | $29.49 | $29.49 | 809,302 |
| 2024-03-04 | $29.00 | $29.98 | $29.00 | $29.80 | $29.80 | 1,264,431 |
| 2024-03-01 | $28.76 | $28.94 | $28.39 | $28.94 | $28.94 | 675,466 |
| 2024-02-29 | $28.86 | $28.96 | $28.55 | $28.81 | $28.81 | 1,483,235 |
| 2024-02-28 | $28.60 | $29.08 | $28.54 | $28.54 | $28.54 | 578,939 |
| 2024-02-27 | $29.03 | $29.23 | $28.81 | $28.90 | $28.90 | 683,456 |
| 2024-02-26 | $28.73 | $28.97 | $28.65 | $28.85 | $28.85 | 534,114 |
| 2024-02-23 | $29.11 | $29.11 | $28.56 | $28.78 | $28.78 | 606,048 |
| 2024-02-22 | $29.01 | $29.39 | $28.87 | $29.13 | $29.13 | 786,784 |
| 2024-02-21 | $28.75 | $29.19 | $28.69 | $29.06 | $29.06 | 1,238,386 |
| 2024-02-20 | $28.41 | $28.98 | $28.41 | $28.82 | $28.82 | 1,402,223 |
| 2024-02-16 | $27.50 | $29.04 | $27.46 | $28.64 | $28.64 | 1,724,815 |
| 2024-02-15 | $27.07 | $27.74 | $27.07 | $27.70 | $27.70 | 938,010 |
| 2024-02-14 | $26.65 | $26.98 | $26.38 | $26.78 | $26.78 | 758,512 |
| 2024-02-13 | $26.42 | $26.78 | $26.13 | $26.53 | $26.53 | 1,064,378 |
| 2024-02-12 | $27.08 | $27.21 | $26.90 | $27.17 | $27.17 | 604,546 |
| 2024-02-09 | $26.51 | $26.97 | $26.33 | $26.96 | $26.96 | 610,753 |
| 2024-02-08 | $26.00 | $26.56 | $25.85 | $26.51 | $26.51 | 644,134 |
| 2024-02-07 | $26.25 | $26.49 | $26.00 | $26.04 | $26.04 | 660,459 |
| 2024-02-06 | $25.74 | $26.65 | $25.74 | $26.27 | $26.27 | 1,028,085 |
| 2024-02-05 | $25.81 | $26.07 | $25.67 | $25.83 | $25.83 | 1,335,470 |
| 2024-02-02 | $26.80 | $26.82 | $26.11 | $26.18 | $26.18 | 1,192,272 |
| 2024-02-01 | $26.90 | $27.34 | $26.78 | $27.15 | $27.15 | 843,249 |
| 2024-01-31 | $27.53 | $27.60 | $26.84 | $26.90 | $26.90 | 688,031 |
| 2024-01-30 | $27.60 | $27.73 | $27.39 | $27.50 | $27.50 | 541,496 |
| 2024-01-29 | $27.95 | $28.13 | $27.62 | $27.90 | $27.64 | 534,492 |
| 2024-01-26 | $28.07 | $28.10 | $27.79 | $27.96 | $27.70 | 497,933 |
| 2024-01-25 | $28.13 | $28.22 | $27.72 | $27.93 | $27.67 | 482,354 |
| 2024-01-24 | $28.22 | $28.26 | $27.52 | $27.69 | $27.43 | 546,661 |
| 2024-01-23 | $27.81 | $27.94 | $27.46 | $27.87 | $27.61 | 1,064,313 |
| 2024-01-22 | $27.24 | $27.79 | $27.21 | $27.54 | $27.28 | 1,036,616 |
| 2024-01-19 | $27.04 | $27.14 | $26.67 | $27.00 | $27.00 | 513,479 |
| 2024-01-18 | $26.95 | $26.95 | $26.46 | $26.84 | $26.84 | 627,991 |
| 2024-01-17 | $26.54 | $27.09 | $26.47 | $26.85 | $26.85 | 1,028,264 |
| 2024-01-16 | $27.18 | $27.21 | $26.64 | $26.92 | $26.92 | 701,421 |
| 2024-01-12 | $27.35 | $27.47 | $27.04 | $27.18 | $27.18 | 776,313 |
| 2024-01-11 | $27.25 | $27.35 | $26.97 | $27.11 | $27.11 | 687,538 |
| 2024-01-10 | $27.35 | $27.55 | $27.25 | $27.36 | $27.36 | 535,611 |
| 2024-01-09 | $27.25 | $27.46 | $27.12 | $27.35 | $27.35 | 611,239 |
| 2024-01-08 | $27.02 | $27.63 | $26.96 | $27.63 | $27.63 | 627,874 |
| 2024-01-05 | $26.87 | $27.36 | $26.74 | $26.96 | $26.96 | 489,696 |
| 2024-01-04 | $27.26 | $27.51 | $27.03 | $27.07 | $27.07 | 588,867 |
| 2024-01-03 | $27.64 | $27.69 | $27.18 | $27.33 | $27.33 | 599,591 |
| 2024-01-02 | $27.50 | $27.93 | $27.40 | $27.91 | $27.91 | 824,761 |
| 2023-12-29 | $28.00 | $28.14 | $27.72 | $27.72 | $27.72 | 610,663 |
| 2023-12-28 | $27.93 | $28.21 | $27.89 | $28.10 | $28.10 | 456,931 |
| 2023-12-27 | $28.12 | $28.12 | $27.90 | $28.00 | $28.00 | 422,182 |
| 2023-12-26 | $27.97 | $28.13 | $27.88 | $28.03 | $28.03 | 959,254 |
| 2023-12-22 | $28.44 | $28.44 | $27.94 | $28.04 | $28.04 | 737,227 |
| 2023-12-21 | $28.25 | $28.37 | $28.10 | $28.28 | $28.28 | 672,159 |
| 2023-12-20 | $28.31 | $28.77 | $28.03 | $28.03 | $28.03 | 765,323 |
| 2023-12-19 | $28.05 | $28.43 | $27.91 | $28.30 | $28.30 | 1,073,700 |
| 2023-12-18 | $27.65 | $28.05 | $27.52 | $27.90 | $27.90 | 3,107,469 |
| 2023-12-15 | $27.76 | $27.76 | $27.13 | $27.35 | $27.35 | 2,667,788 |
| 2023-12-14 | $27.67 | $27.92 | $27.33 | $27.70 | $27.70 | 1,958,541 |
| 2023-12-13 | $26.73 | $27.31 | $26.50 | $27.14 | $27.14 | 1,399,151 |
| 2023-12-12 | $26.82 | $26.96 | $26.66 | $26.72 | $26.72 | 626,254 |
| 2023-12-11 | $26.65 | $26.89 | $26.52 | $26.85 | $26.85 | 901,094 |
| 2023-12-08 | $26.54 | $26.76 | $26.34 | $26.60 | $26.60 | 646,807 |
| 2023-12-07 | $26.59 | $26.72 | $26.36 | $26.64 | $26.64 | 961,835 |
| 2023-12-06 | $26.71 | $26.98 | $26.55 | $26.62 | $26.62 | 1,061,992 |
| 2023-12-05 | $26.74 | $26.92 | $26.63 | $26.72 | $26.72 | 682,153 |
| 2023-12-04 | $25.86 | $26.90 | $25.86 | $26.87 | $26.87 | 1,166,848 |
| 2023-12-01 | $25.05 | $26.00 | $24.90 | $25.98 | $25.98 | 951,181 |
| 2023-11-30 | $24.83 | $25.08 | $24.72 | $24.96 | $24.96 | 945,279 |
| 2023-11-29 | $25.20 | $25.33 | $24.81 | $24.82 | $24.82 | 859,142 |
| 2023-11-28 | $25.25 | $25.27 | $24.93 | $24.96 | $24.96 | 2,587,582 |
| 2023-11-27 | $25.16 | $25.52 | $25.01 | $25.40 | $25.40 | 729,968 |
| 2023-11-24 | $25.14 | $25.43 | $25.04 | $25.35 | $25.35 | 305,119 |
| 2023-11-22 | $25.15 | $25.36 | $25.01 | $25.18 | $25.18 | 590,228 |
| 2023-11-21 | $25.16 | $25.32 | $24.86 | $24.89 | $24.89 | 862,290 |
| 2023-11-20 | $25.46 | $25.50 | $25.11 | $25.34 | $25.34 | 787,182 |
| 2023-11-17 | $25.41 | $25.69 | $25.41 | $25.58 | $25.58 | 664,376 |
| 2023-11-16 | $25.50 | $25.54 | $25.14 | $25.24 | $25.24 | 640,560 |
| 2023-11-15 | $25.33 | $25.61 | $25.29 | $25.54 | $25.54 | 1,039,793 |
| 2023-11-14 | $24.99 | $26.07 | $24.96 | $25.48 | $25.48 | 1,284,785 |
| 2023-11-13 | $24.47 | $24.59 | $24.25 | $24.33 | $24.33 | 672,731 |
| 2023-11-10 | $24.15 | $24.61 | $23.84 | $24.59 | $24.59 | 1,144,401 |
| 2023-11-09 | $24.70 | $24.70 | $23.82 | $24.03 | $24.03 | 775,935 |
| 2023-11-08 | $24.32 | $24.68 | $24.15 | $24.52 | $24.52 | 1,064,110 |
| 2023-11-07 | $23.60 | $24.78 | $23.53 | $24.62 | $24.62 | 1,756,354 |
| 2023-11-06 | $23.85 | $23.88 | $23.39 | $23.57 | $23.57 | 1,018,893 |
| 2023-11-03 | $23.90 | $24.18 | $23.74 | $23.92 | $23.92 | 736,145 |
| 2023-11-02 | $23.47 | $23.65 | $23.25 | $23.43 | $23.43 | 694,622 |
| 2023-11-01 | $22.64 | $23.10 | $22.43 | $23.09 | $23.09 | 1,249,108 |
| 2023-10-31 | $21.71 | $22.57 | $21.51 | $22.55 | $22.55 | 1,142,177 |
| 2023-10-30 | $21.50 | $22.03 | $21.42 | $21.50 | $21.50 | 739,681 |
| 2023-10-27 | $22.61 | $22.61 | $21.48 | $21.69 | $21.43 | 1,181,631 |
| 2023-10-26 | $22.51 | $22.67 | $22.32 | $22.60 | $22.33 | 827,964 |
| 2023-10-25 | $22.95 | $22.98 | $22.32 | $22.34 | $22.07 | 809,059 |
| 2023-10-24 | $23.18 | $23.36 | $23.04 | $23.05 | $23.05 | 421,486 |
| 2023-10-23 | $23.12 | $23.50 | $22.96 | $22.96 | $22.96 | 494,568 |
| 2023-10-20 | $23.68 | $23.82 | $23.27 | $23.27 | $23.27 | 513,133 |
| 2023-10-19 | $23.58 | $23.98 | $23.48 | $23.54 | $23.54 | 991,714 |
| 2023-10-18 | $23.69 | $23.88 | $23.47 | $23.71 | $23.71 | 604,779 |
| 2023-10-17 | $23.13 | $24.05 | $23.13 | $23.85 | $23.85 | 702,295 |
| 2023-10-16 | $23.23 | $23.56 | $23.12 | $23.40 | $23.40 | 439,754 |
| 2023-10-13 | $23.42 | $23.42 | $22.96 | $23.03 | $23.03 | 703,787 |
| 2023-10-12 | $23.59 | $23.59 | $22.93 | $23.11 | $23.11 | 510,599 |
| 2023-10-11 | $23.22 | $23.45 | $23.06 | $23.11 | $23.11 | 1,045,807 |
| 2023-10-10 | $23.00 | $23.36 | $22.91 | $23.07 | $23.07 | 658,172 |
| 2023-10-09 | $22.30 | $22.96 | $22.30 | $22.95 | $22.95 | 619,060 |
| 2023-10-06 | $22.30 | $22.69 | $22.19 | $22.48 | $22.48 | 452,828 |
| 2023-10-05 | $22.32 | $22.49 | $22.25 | $22.40 | $22.40 | 498,241 |
| 2023-10-04 | $22.04 | $22.49 | $21.96 | $22.41 | $22.41 | 744,066 |
| 2023-10-03 | $22.16 | $22.26 | $21.72 | $21.92 | $21.92 | 540,169 |
| 2023-10-02 | $22.53 | $22.62 | $22.04 | $22.34 | $22.34 | 664,860 |
| 2023-09-29 | $23.20 | $23.21 | $22.39 | $22.60 | $22.60 | 925,547 |
| 2023-09-28 | $22.60 | $23.02 | $22.60 | $22.98 | $22.98 | 935,604 |
| 2023-09-27 | $22.60 | $22.87 | $22.45 | $22.54 | $22.54 | 772,956 |
| 2023-09-26 | $22.48 | $22.54 | $22.19 | $22.38 | $22.38 | 702,077 |
| 2023-09-25 | $22.46 | $22.77 | $22.33 | $22.62 | $22.62 | 417,273 |
| 2023-09-22 | $22.50 | $22.74 | $22.50 | $22.55 | $22.55 | 471,961 |
| 2023-09-21 | $22.84 | $23.00 | $22.48 | $22.49 | $22.49 | 565,830 |
| 2023-09-20 | $23.37 | $23.44 | $22.87 | $22.87 | $22.87 | 415,311 |
| 2023-09-19 | $23.22 | $23.35 | $23.02 | $23.16 | $23.16 | 662,005 |
| 2023-09-18 | $23.47 | $23.53 | $23.13 | $23.18 | $23.18 | 559,866 |
| 2023-09-15 | $23.49 | $23.73 | $23.36 | $23.55 | $23.55 | 2,216,264 |
| 2023-09-14 | $23.15 | $23.74 | $23.03 | $23.72 | $23.72 | 726,154 |
| 2023-09-13 | $23.00 | $23.03 | $22.74 | $22.92 | $22.92 | 657,156 |
| 2023-09-12 | $23.10 | $23.18 | $22.82 | $22.99 | $22.99 | 524,133 |
| 2023-09-11 | $23.39 | $23.52 | $23.21 | $23.24 | $23.24 | 460,709 |
| 2023-09-08 | $23.74 | $23.79 | $23.31 | $23.37 | $23.37 | 542,610 |
| 2023-09-07 | $23.20 | $23.71 | $23.15 | $23.71 | $23.71 | 815,820 |
| 2023-09-06 | $22.73 | $23.24 | $22.65 | $23.23 | $23.23 | 544,724 |
| 2023-09-05 | $22.92 | $22.98 | $22.59 | $22.71 | $22.71 | 801,523 |
| 2023-09-01 | $23.42 | $23.51 | $22.98 | $23.10 | $23.10 | 846,629 |
| 2023-08-31 | $23.31 | $23.40 | $23.06 | $23.25 | $23.25 | 1,036,804 |
| 2023-08-30 | $23.33 | $23.52 | $23.20 | $23.30 | $23.30 | 633,291 |
| 2023-08-29 | $22.98 | $23.50 | $22.60 | $23.48 | $23.48 | 809,299 |
| 2023-08-28 | $22.49 | $23.16 | $22.49 | $23.04 | $23.04 | 633,816 |
| 2023-08-25 | $22.57 | $22.78 | $22.46 | $22.51 | $22.51 | 1,032,059 |
| 2023-08-24 | $23.13 | $23.15 | $22.30 | $22.39 | $22.39 | 1,134,715 |
| 2023-08-23 | $22.96 | $23.14 | $22.75 | $23.00 | $23.00 | 663,154 |
| 2023-08-22 | $23.24 | $23.30 | $22.78 | $22.86 | $22.86 | 501,108 |
| 2023-08-21 | $23.57 | $23.61 | $22.95 | $23.11 | $23.11 | 780,795 |
| 2023-08-18 | $23.39 | $23.77 | $23.37 | $23.57 | $23.57 | 985,921 |
| 2023-08-17 | $23.86 | $23.98 | $23.61 | $23.62 | $23.62 | 584,906 |
| 2023-08-16 | $23.74 | $24.32 | $23.74 | $23.82 | $23.82 | 880,967 |
| 2023-08-15 | $24.75 | $24.84 | $24.47 | $24.57 | $24.57 | 488,059 |
| 2023-08-14 | $24.83 | $24.98 | $24.72 | $24.93 | $24.93 | 576,928 |
| 2023-08-11 | $24.75 | $24.84 | $24.65 | $24.81 | $24.81 | 416,962 |
| 2023-08-10 | $24.90 | $25.14 | $24.70 | $24.80 | $24.80 | 589,021 |
| 2023-08-09 | $25.01 | $25.23 | $24.79 | $24.86 | $24.86 | 593,029 |
| 2023-08-08 | $24.71 | $25.18 | $24.65 | $25.01 | $25.01 | 973,842 |
| 2023-08-07 | $24.86 | $25.03 | $24.48 | $25.01 | $25.01 | 1,108,762 |
| 2023-08-04 | $23.36 | $24.73 | $23.36 | $24.25 | $24.25 | 1,151,765 |
| 2023-08-03 | $23.19 | $23.65 | $22.81 | $23.61 | $23.61 | 1,350,002 |
| 2023-08-02 | $23.24 | $23.52 | $23.21 | $23.38 | $23.38 | 603,261 |
| 2023-08-01 | $23.30 | $23.59 | $23.17 | $23.48 | $23.48 | 512,956 |
| 2023-07-31 | $23.34 | $23.54 | $23.27 | $23.41 | $23.41 | 641,652 |
| 2023-07-28 | $23.08 | $23.37 | $23.02 | $23.32 | $23.32 | 564,026 |
| 2023-07-27 | $23.57 | $23.71 | $23.11 | $23.22 | $22.98 | 564,126 |
| 2023-07-26 | $23.32 | $23.54 | $23.28 | $23.45 | $23.21 | 531,038 |
| 2023-07-25 | $23.70 | $23.81 | $23.31 | $23.38 | $23.38 | 937,048 |
| 2023-07-24 | $23.57 | $23.90 | $23.57 | $23.86 | $23.86 | 538,182 |
| 2023-07-21 | $23.80 | $23.90 | $23.51 | $23.57 | $23.57 | 656,234 |
| 2023-07-20 | $23.85 | $23.85 | $23.52 | $23.75 | $23.75 | 480,961 |
| 2023-07-19 | $23.81 | $23.88 | $23.59 | $23.78 | $23.78 | 622,368 |
| 2023-07-18 | $23.12 | $23.74 | $23.10 | $23.72 | $23.72 | 1,147,622 |
| 2023-07-17 | $22.91 | $23.28 | $22.85 | $23.15 | $23.15 | 742,743 |
| 2023-07-14 | $22.92 | $23.05 | $22.64 | $23.02 | $23.02 | 479,733 |
| 2023-07-13 | $23.14 | $23.25 | $22.88 | $23.00 | $23.00 | 861,676 |
| 2023-07-12 | $23.26 | $23.36 | $22.98 | $23.16 | $23.16 | 1,064,848 |
| 2023-07-11 | $22.49 | $23.04 | $22.42 | $23.02 | $23.02 | 1,149,588 |
| 2023-07-10 | $21.90 | $22.43 | $21.90 | $22.40 | $22.40 | 793,019 |
| 2023-07-07 | $21.84 | $22.17 | $21.82 | $21.85 | $21.85 | 500,292 |
| 2023-07-06 | $21.70 | $21.93 | $21.46 | $21.89 | $21.89 | 634,329 |
| 2023-07-05 | $22.08 | $22.15 | $21.87 | $21.90 | $21.90 | 909,843 |
| 2023-07-03 | $21.97 | $22.18 | $21.93 | $22.13 | $22.13 | 348,520 |
| 2023-06-30 | $22.22 | $22.26 | $21.74 | $22.07 | $22.07 | 735,465 |
| 2023-06-29 | $21.42 | $22.06 | $21.42 | $22.03 | $22.03 | 1,046,296 |
| 2023-06-28 | $21.48 | $21.54 | $21.29 | $21.49 | $21.49 | 847,477 |
| 2023-06-27 | $20.93 | $21.52 | $20.85 | $21.49 | $21.49 | 552,121 |
| 2023-06-26 | $20.37 | $21.07 | $20.34 | $20.91 | $20.91 | 851,105 |
| 2023-06-23 | $20.73 | $20.91 | $20.42 | $20.48 | $20.48 | 2,671,239 |
| 2023-06-22 | $21.31 | $21.35 | $20.90 | $21.02 | $21.02 | 728,063 |
| 2023-06-21 | $21.25 | $21.45 | $21.13 | $21.29 | $21.29 | 501,163 |
| 2023-06-20 | $21.61 | $21.64 | $21.29 | $21.36 | $21.36 | 577,580 |
| 2023-06-16 | $21.65 | $21.73 | $21.39 | $21.51 | $21.51 | 1,774,798 |
| 2023-06-15 | $21.38 | $21.53 | $21.28 | $21.48 | $21.48 | 777,194 |
| 2023-06-14 | $21.85 | $21.99 | $21.43 | $21.53 | $21.53 | 1,092,157 |
| 2023-06-13 | $21.70 | $22.10 | $21.63 | $21.75 | $21.75 | 819,247 |
| 2023-06-12 | $21.88 | $21.94 | $21.54 | $21.77 | $21.77 | 734,206 |
| 2023-06-09 | $21.86 | $21.96 | $21.67 | $21.96 | $21.96 | 613,261 |
| 2023-06-08 | $22.12 | $22.20 | $21.78 | $21.90 | $21.90 | 588,374 |
| 2023-06-07 | $21.49 | $22.37 | $21.44 | $22.22 | $22.22 | 1,137,452 |
| 2023-06-06 | $20.96 | $21.53 | $20.95 | $21.45 | $21.45 | 738,924 |
| 2023-06-05 | $20.81 | $20.98 | $20.54 | $20.87 | $20.87 | 541,860 |
| 2023-06-02 | $20.65 | $21.09 | $20.59 | $20.98 | $20.98 | 790,599 |
| 2023-06-01 | $20.61 | $20.61 | $20.17 | $20.41 | $20.41 | 783,802 |
| 2023-05-31 | $20.35 | $20.49 | $20.14 | $20.37 | $20.37 | 1,327,601 |
| 2023-05-30 | $20.28 | $20.40 | $20.16 | $20.24 | $20.24 | 584,582 |
| 2023-05-26 | $19.92 | $20.24 | $19.84 | $20.21 | $20.21 | 808,846 |
| 2023-05-25 | $19.69 | $20.04 | $19.62 | $19.94 | $19.94 | 948,804 |
| 2023-05-24 | $19.84 | $19.91 | $19.63 | $19.80 | $19.80 | 742,980 |
| 2023-05-23 | $19.72 | $20.27 | $19.66 | $19.98 | $19.98 | 1,194,404 |
| 2023-05-22 | $19.63 | $19.84 | $19.57 | $19.79 | $19.79 | 523,076 |
| 2023-05-19 | $19.87 | $19.89 | $19.40 | $19.55 | $19.55 | 645,083 |
| 2023-05-18 | $19.89 | $20.00 | $19.64 | $19.65 | $19.65 | 838,314 |
| 2023-05-17 | $19.17 | $19.98 | $19.09 | $19.97 | $19.97 | 1,524,632 |
| 2023-05-16 | $19.27 | $19.55 | $19.09 | $19.16 | $19.16 | 2,329,132 |
| 2023-05-15 | $19.17 | $19.41 | $19.05 | $19.38 | $19.38 | 854,186 |
| 2023-05-12 | $19.00 | $19.06 | $18.84 | $19.04 | $19.04 | 514,684 |
| 2023-05-11 | $19.03 | $19.16 | $18.90 | $19.03 | $19.03 | 606,565 |
| 2023-05-10 | $19.31 | $19.36 | $18.96 | $19.19 | $19.19 | 462,520 |
| 2023-05-09 | $18.91 | $19.16 | $18.69 | $19.09 | $19.09 | 988,604 |
| 2023-05-08 | $19.28 | $19.34 | $18.99 | $19.07 | $19.07 | 483,042 |
| 2023-05-05 | $19.17 | $19.42 | $19.12 | $19.30 | $19.30 | 861,835 |
| 2023-05-04 | $18.48 | $18.88 | $18.34 | $18.86 | $18.86 | 650,013 |
| 2023-05-03 | $19.32 | $19.46 | $18.69 | $18.71 | $18.71 | 2,092,420 |
| 2023-05-02 | $19.72 | $19.76 | $18.93 | $19.27 | $19.27 | 1,218,136 |
| 2023-05-01 | $19.56 | $19.97 | $19.56 | $19.73 | $19.73 | 1,448,892 |
| 2023-04-28 | $18.59 | $19.86 | $18.59 | $19.61 | $19.61 | 3,102,399 |
| 2023-04-27 | $18.11 | $18.40 | $18.00 | $18.34 | $18.34 | 1,184,248 |
| 2023-04-26 | $18.40 | $18.52 | $18.19 | $18.24 | $18.00 | 882,617 |
| 2023-04-25 | $18.49 | $18.60 | $18.29 | $18.44 | $18.20 | 780,707 |
| 2023-04-24 | $18.85 | $18.96 | $18.58 | $18.64 | $18.39 | 906,638 |
| 2023-04-21 | $19.04 | $19.04 | $18.70 | $18.92 | $18.92 | 733,442 |
| 2023-04-20 | $18.99 | $19.10 | $18.88 | $19.04 | $19.04 | 789,424 |
| 2023-04-19 | $19.13 | $19.21 | $19.07 | $19.13 | $19.13 | 885,207 |
| 2023-04-18 | $19.42 | $19.48 | $19.22 | $19.27 | $19.27 | 1,122,927 |
| 2023-04-17 | $19.29 | $19.51 | $19.17 | $19.49 | $19.49 | 857,099 |
| 2023-04-14 | $19.41 | $19.55 | $19.03 | $19.25 | $19.25 | 943,867 |
| 2023-04-13 | $19.55 | $19.55 | $19.16 | $19.25 | $19.25 | 1,405,467 |
| 2023-04-12 | $19.72 | $19.80 | $19.32 | $19.50 | $19.50 | 1,859,100 |
| 2023-04-11 | $19.66 | $20.06 | $19.46 | $19.48 | $19.48 | 2,708,351 |
| 2023-04-10 | $19.31 | $19.69 | $19.31 | $19.46 | $19.46 | 1,122,133 |
| 2023-04-06 | $19.33 | $19.39 | $19.11 | $19.37 | $19.37 | 915,630 |
| 2023-04-05 | $19.34 | $19.37 | $19.07 | $19.22 | $19.22 | 476,183 |
| 2023-04-04 | $19.63 | $19.72 | $19.27 | $19.50 | $19.50 | 753,735 |
| 2023-04-03 | $19.65 | $19.89 | $19.40 | $19.65 | $19.65 | 705,779 |
| 2023-03-31 | $18.89 | $19.65 | $18.89 | $19.63 | $19.63 | 1,363,876 |
| 2023-03-30 | $19.21 | $19.31 | $18.67 | $18.75 | $18.75 | 1,605,203 |
| 2023-03-29 | $19.18 | $19.21 | $18.94 | $19.07 | $19.07 | 896,113 |
| 2023-03-28 | $18.77 | $19.03 | $18.67 | $18.96 | $18.96 | 849,158 |
| 2023-03-27 | $18.95 | $19.05 | $18.61 | $18.92 | $18.92 | 1,074,257 |
| 2023-03-24 | $18.26 | $18.80 | $18.12 | $18.74 | $18.74 | 686,244 |
| 2023-03-23 | $18.53 | $18.97 | $18.25 | $18.45 | $18.45 | 983,052 |
| 2023-03-22 | $19.00 | $19.00 | $18.46 | $18.47 | $18.47 | 1,144,380 |
| 2023-03-21 | $18.54 | $19.09 | $18.54 | $19.01 | $19.01 | 1,332,391 |
| 2023-03-20 | $18.27 | $18.44 | $18.01 | $18.19 | $18.19 | 1,590,927 |
| 2023-03-17 | $18.20 | $18.20 | $17.81 | $18.07 | $18.07 | 3,005,775 |
| 2023-03-16 | $17.86 | $18.42 | $17.70 | $18.36 | $18.36 | 1,653,809 |
| 2023-03-15 | $17.52 | $18.20 | $17.46 | $18.14 | $18.14 | 1,602,057 |
| 2023-03-14 | $18.03 | $18.37 | $17.71 | $17.95 | $17.95 | 820,286 |
| 2023-03-13 | $17.33 | $17.65 | $17.22 | $17.53 | $17.53 | 1,110,250 |
| 2023-03-10 | $18.12 | $18.14 | $17.45 | $17.64 | $17.64 | 1,087,436 |
| 2023-03-09 | $18.65 | $18.65 | $18.17 | $18.19 | $18.19 | 857,095 |
| 2023-03-08 | $18.54 | $18.63 | $18.28 | $18.60 | $18.60 | 649,146 |
| 2023-03-07 | $18.82 | $18.86 | $18.33 | $18.49 | $18.49 | 631,056 |
| 2023-03-06 | $18.90 | $19.07 | $18.46 | $18.74 | $18.74 | 940,545 |
| 2023-03-03 | $19.18 | $19.18 | $18.89 | $18.93 | $18.93 | 416,920 |
| 2023-03-02 | $18.67 | $19.05 | $18.60 | $18.96 | $18.96 | 639,040 |
| 2023-03-01 | $18.78 | $18.92 | $18.58 | $18.74 | $18.74 | 1,041,075 |
| 2023-02-28 | $18.85 | $19.41 | $18.85 | $18.89 | $18.89 | 1,578,892 |
| 2023-02-27 | $18.87 | $19.09 | $18.78 | $18.88 | $18.88 | 1,256,067 |
| 2023-02-24 | $18.53 | $18.78 | $18.40 | $18.68 | $18.68 | 845,855 |
| 2023-02-23 | $18.51 | $18.87 | $18.27 | $18.79 | $18.79 | 1,483,514 |
| 2023-02-22 | $17.94 | $18.69 | $17.75 | $18.49 | $18.49 | 1,795,957 |
| 2023-02-21 | $18.25 | $18.34 | $17.65 | $17.75 | $17.75 | 997,801 |
| 2023-02-17 | $18.57 | $18.63 | $18.32 | $18.43 | $18.43 | 711,262 |
| 2023-02-16 | $18.42 | $18.81 | $18.40 | $18.52 | $18.52 | 731,981 |
| 2023-02-15 | $18.56 | $18.81 | $18.54 | $18.72 | $18.72 | 722,232 |
| 2023-02-14 | $18.69 | $19.11 | $18.57 | $18.79 | $18.79 | 871,440 |
| 2023-02-13 | $18.53 | $18.80 | $18.45 | $18.78 | $18.78 | 770,294 |
| 2023-02-10 | $18.25 | $18.58 | $18.21 | $18.49 | $18.49 | 822,048 |
| 2023-02-09 | $18.52 | $18.67 | $18.36 | $18.41 | $18.41 | 873,575 |
| 2023-02-08 | $18.61 | $18.77 | $18.29 | $18.37 | $18.37 | 1,019,627 |
| 2023-02-07 | $19.19 | $19.19 | $18.69 | $18.80 | $18.80 | 1,100,570 |
| 2023-02-06 | $19.28 | $19.41 | $18.99 | $19.33 | $19.33 | 441,899 |
| 2023-02-03 | $19.80 | $19.82 | $19.38 | $19.49 | $19.49 | 702,639 |
| 2023-02-02 | $19.61 | $20.27 | $19.57 | $20.05 | $20.05 | 1,056,905 |
| 2023-02-01 | $19.07 | $19.63 | $18.98 | $19.48 | $19.48 | 707,738 |
| 2023-01-31 | $18.66 | $19.17 | $18.61 | $19.11 | $19.11 | 832,145 |
| 2023-01-30 | $18.69 | $18.87 | $18.48 | $18.56 | $18.56 | 701,386 |
| 2023-01-27 | $19.00 | $19.35 | $18.94 | $19.26 | $19.26 | 683,330 |
| 2023-01-26 | $18.84 | $18.97 | $18.71 | $18.97 | $18.97 | 582,426 |
| 2023-01-25 | $18.55 | $18.77 | $18.46 | $18.76 | $18.76 | 570,320 |
| 2023-01-24 | $18.28 | $18.67 | $18.10 | $18.55 | $18.55 | 850,978 |
| 2023-01-23 | $18.35 | $18.45 | $18.10 | $18.28 | $18.28 | 1,939,662 |
| 2023-01-20 | $18.03 | $18.36 | $17.80 | $18.33 | $18.33 | 1,064,186 |
| 2023-01-19 | $18.00 | $18.08 | $17.77 | $17.87 | $17.87 | 585,164 |
| 2023-01-18 | $18.53 | $18.57 | $18.05 | $18.11 | $18.11 | 599,359 |
| 2023-01-17 | $18.50 | $18.56 | $18.37 | $18.40 | $18.40 | 596,688 |
| 2023-01-13 | $18.44 | $18.59 | $18.28 | $18.47 | $18.47 | 1,253,605 |
| 2023-01-12 | $18.55 | $18.66 | $18.18 | $18.58 | $18.58 | 552,893 |
| 2023-01-11 | $17.72 | $18.34 | $17.70 | $18.31 | $18.31 | 392,539 |
| 2023-01-10 | $17.80 | $17.84 | $17.49 | $17.71 | $17.71 | 697,491 |
| 2023-01-09 | $18.00 | $18.00 | $17.76 | $17.80 | $17.80 | 473,670 |
| 2023-01-06 | $17.93 | $18.02 | $17.76 | $18.02 | $18.02 | 465,054 |
| 2023-01-05 | $17.97 | $17.97 | $17.65 | $17.77 | $17.77 | 409,841 |
| 2023-01-04 | $17.82 | $18.45 | $17.82 | $18.17 | $18.17 | 418,611 |
| 2023-01-03 | $18.20 | $18.31 | $17.58 | $17.71 | $17.71 | 629,702 |
| 2022-12-30 | $17.88 | $18.04 | $17.73 | $17.94 | $17.94 | 560,196 |
| 2022-12-29 | $17.71 | $18.06 | $17.61 | $18.02 | $18.02 | 554,220 |
| 2022-12-28 | $18.07 | $18.20 | $17.50 | $17.59 | $17.59 | 347,063 |
| 2022-12-27 | $18.19 | $18.34 | $18.04 | $18.09 | $18.09 | 288,341 |
| 2022-12-23 | $17.84 | $18.21 | $17.80 | $18.15 | $18.15 | 338,910 |
| 2022-12-22 | $18.03 | $18.07 | $17.71 | $17.96 | $17.96 | 353,223 |
| 2022-12-21 | $18.32 | $18.57 | $18.25 | $18.25 | $18.25 | 398,928 |
| 2022-12-20 | $18.00 | $18.18 | $17.92 | $18.04 | $18.04 | 414,648 |
| 2022-12-19 | $18.13 | $18.29 | $18.03 | $18.12 | $18.12 | 584,346 |
| 2022-12-16 | $18.54 | $18.72 | $18.08 | $18.16 | $18.16 | 3,976,898 |
| 2022-12-15 | $18.74 | $18.97 | $18.64 | $18.97 | $18.97 | 1,225,907 |
| 2022-12-14 | $19.00 | $19.47 | $18.88 | $18.95 | $18.95 | 1,054,025 |
| 2022-12-13 | $19.10 | $19.24 | $18.71 | $19.04 | $19.04 | 729,199 |
| 2022-12-12 | $18.59 | $18.66 | $18.44 | $18.60 | $18.60 | 437,241 |
| 2022-12-09 | $18.86 | $19.03 | $18.58 | $18.58 | $18.58 | 499,596 |
| 2022-12-08 | $19.10 | $19.14 | $18.86 | $18.96 | $18.96 | 658,888 |
| 2022-12-07 | $18.89 | $19.41 | $18.83 | $18.99 | $18.99 | 464,904 |
| 2022-12-06 | $18.98 | $19.04 | $18.77 | $18.90 | $18.90 | 512,673 |
| 2022-12-05 | $19.41 | $19.46 | $18.84 | $18.91 | $18.91 | 488,559 |
| 2022-12-02 | $19.21 | $19.62 | $19.16 | $19.59 | $19.59 | 522,106 |
| 2022-12-01 | $19.51 | $19.62 | $19.07 | $19.49 | $19.49 | 1,271,881 |
| 2022-11-30 | $19.38 | $19.54 | $19.10 | $19.45 | $19.45 | 946,741 |
| 2022-11-29 | $19.35 | $19.59 | $18.76 | $19.48 | $19.48 | 1,232,207 |
| 2022-11-28 | $19.28 | $19.50 | $19.21 | $19.37 | $19.37 | 698,166 |
| 2022-11-25 | $19.40 | $19.62 | $19.39 | $19.52 | $19.52 | 151,264 |
| 2022-11-23 | $19.30 | $19.58 | $19.23 | $19.41 | $19.41 | 310,900 |
| 2022-11-22 | $19.48 | $19.54 | $19.33 | $19.44 | $19.44 | 270,234 |
| 2022-11-21 | $19.47 | $19.47 | $19.14 | $19.31 | $19.31 | 297,467 |
| 2022-11-18 | $19.91 | $19.91 | $19.42 | $19.49 | $19.49 | 383,529 |
| 2022-11-17 | $18.94 | $19.54 | $18.85 | $19.51 | $19.51 | 442,209 |
| 2022-11-16 | $19.30 | $19.49 | $19.13 | $19.23 | $19.23 | 729,475 |
| 2022-11-15 | $19.44 | $19.65 | $19.24 | $19.47 | $19.47 | 425,915 |
| 2022-11-14 | $19.23 | $19.56 | $19.14 | $19.15 | $19.15 | 563,285 |
| 2022-11-11 | $19.48 | $19.49 | $19.17 | $19.31 | $19.31 | 456,237 |
| 2022-11-10 | $18.77 | $19.46 | $18.55 | $19.42 | $19.42 | 878,732 |
| 2022-11-09 | $18.69 | $18.72 | $18.01 | $18.03 | $18.03 | 618,794 |
| 2022-11-08 | $18.91 | $19.04 | $18.63 | $18.78 | $18.78 | 501,152 |
| 2022-11-07 | $18.61 | $18.95 | $18.35 | $18.92 | $18.92 | 606,937 |
| 2022-11-04 | $18.95 | $19.20 | $18.29 | $18.71 | $18.71 | 898,323 |
| 2022-11-03 | $18.04 | $19.18 | $17.90 | $18.84 | $18.84 | 1,455,487 |
| 2022-11-02 | $18.38 | $18.38 | $17.72 | $17.94 | $17.94 | 1,121,795 |
| 2022-11-01 | $18.16 | $18.61 | $18.07 | $18.53 | $18.53 | 847,787 |
| 2022-10-31 | $17.84 | $18.30 | $17.76 | $18.01 | $18.01 | 807,410 |
| 2022-10-28 | $17.35 | $18.02 | $17.26 | $17.90 | $17.90 | 839,028 |
| 2022-10-27 | $17.93 | $18.06 | $17.40 | $17.50 | $17.50 | 760,589 |
| 2022-10-26 | $17.59 | $17.76 | $17.16 | $17.70 | $17.70 | 825,757 |
| 2022-10-25 | $17.30 | $17.61 | $17.22 | $17.56 | $17.56 | 673,360 |
| 2022-10-24 | $17.23 | $17.31 | $16.73 | $17.27 | $17.27 | 649,806 |
| 2022-10-21 | $16.48 | $17.21 | $16.35 | $17.13 | $17.13 | 1,630,748 |
| 2022-10-20 | $16.49 | $16.77 | $16.27 | $16.37 | $16.37 | 653,896 |
| 2022-10-19 | $16.50 | $16.73 | $16.13 | $16.49 | $16.49 | 643,554 |
| 2022-10-18 | $16.52 | $16.77 | $16.39 | $16.71 | $16.71 | 607,287 |
| 2022-10-17 | $16.62 | $16.71 | $16.18 | $16.43 | $16.43 | 670,749 |
| 2022-10-14 | $16.25 | $16.36 | $15.92 | $16.26 | $16.26 | 867,758 |
| 2022-10-13 | $15.10 | $16.12 | $14.91 | $16.04 | $16.04 | 953,348 |
| 2022-10-12 | $15.50 | $15.62 | $15.24 | $15.44 | $15.44 | 800,032 |
| 2022-10-11 | $14.90 | $15.93 | $14.74 | $15.47 | $15.47 | 1,248,052 |
| 2022-10-10 | $14.80 | $14.84 | $14.41 | $14.73 | $14.73 | 479,785 |
| 2022-10-07 | $14.71 | $14.89 | $14.52 | $14.69 | $14.69 | 575,094 |
| 2022-10-06 | $14.72 | $15.00 | $14.66 | $14.89 | $14.89 | 598,313 |
| 2022-10-05 | $14.71 | $14.88 | $14.51 | $14.81 | $14.81 | 377,440 |
| 2022-10-04 | $14.32 | $15.08 | $14.32 | $15.04 | $15.04 | 917,314 |
| 2022-10-03 | $13.93 | $14.18 | $13.58 | $14.02 | $14.02 | 728,701 |
| 2022-09-30 | $13.68 | $13.90 | $13.38 | $13.68 | $13.68 | 1,131,924 |
| 2022-09-29 | $14.12 | $14.12 | $13.38 | $13.59 | $13.59 | 723,160 |
| 2022-09-28 | $13.87 | $14.45 | $13.75 | $14.32 | $14.32 | 787,453 |
| 2022-09-27 | $13.84 | $13.84 | $13.39 | $13.70 | $13.70 | 1,276,184 |
| 2022-09-26 | $14.00 | $14.10 | $13.26 | $13.62 | $13.62 | 1,029,572 |
| 2022-09-23 | $14.00 | $14.18 | $13.81 | $14.11 | $14.11 | 795,195 |
| 2022-09-22 | $14.96 | $14.96 | $14.16 | $14.23 | $14.23 | 795,618 |
| 2022-09-21 | $15.32 | $15.53 | $15.01 | $15.02 | $15.02 | 826,957 |
| 2022-09-20 | $15.20 | $15.27 | $14.88 | $15.16 | $15.16 | 1,014,396 |
| 2022-09-19 | $15.01 | $15.39 | $14.89 | $15.37 | $15.37 | 789,083 |
| 2022-09-16 | $14.79 | $15.20 | $14.68 | $15.20 | $15.20 | 1,547,190 |
| 2022-09-15 | $15.14 | $15.19 | $14.82 | $14.85 | $14.85 | 999,411 |
| 2022-09-14 | $15.08 | $15.13 | $14.91 | $15.06 | $15.06 | 486,835 |
| 2022-09-13 | $15.45 | $15.54 | $15.02 | $15.13 | $15.13 | 793,563 |
| 2022-09-12 | $15.87 | $16.03 | $15.74 | $15.90 | $15.90 | 338,230 |
| 2022-09-09 | $15.57 | $15.79 | $15.49 | $15.75 | $15.75 | 347,432 |
| 2022-09-08 | $15.20 | $15.57 | $15.05 | $15.49 | $15.49 | 743,553 |
| 2022-09-07 | $15.07 | $15.40 | $14.98 | $15.37 | $15.37 | 482,332 |
| 2022-09-06 | $15.31 | $15.31 | $14.93 | $15.09 | $15.09 | 440,602 |
| 2022-09-02 | $15.84 | $16.02 | $15.10 | $15.26 | $15.26 | 796,520 |
| 2022-09-01 | $15.25 | $16.23 | $14.59 | $15.72 | $15.72 | 1,928,524 |
| 2022-08-31 | $15.72 | $15.77 | $15.33 | $15.42 | $15.42 | 576,782 |
| 2022-08-30 | $15.81 | $15.81 | $15.53 | $15.59 | $15.59 | 406,133 |
| 2022-08-29 | $15.88 | $15.97 | $15.69 | $15.72 | $15.72 | 318,736 |
| 2022-08-26 | $16.32 | $16.38 | $15.94 | $15.97 | $15.97 | 315,485 |
| 2022-08-25 | $16.20 | $16.39 | $16.05 | $16.39 | $16.39 | 406,873 |
| 2022-08-24 | $16.40 | $16.49 | $16.21 | $16.23 | $16.23 | 420,422 |
| 2022-08-23 | $16.39 | $16.56 | $16.24 | $16.33 | $16.33 | 663,606 |
| 2022-08-22 | $16.80 | $16.80 | $16.29 | $16.38 | $16.38 | 585,105 |
| 2022-08-19 | $17.19 | $17.29 | $16.94 | $16.99 | $16.99 | 732,623 |
| 2022-08-18 | $17.20 | $17.51 | $17.19 | $17.35 | $17.35 | 871,422 |
| 2022-08-17 | $17.73 | $17.90 | $17.26 | $17.27 | $17.27 | 1,333,403 |
| 2022-08-16 | $17.52 | $18.12 | $17.52 | $17.97 | $17.97 | 818,709 |
| 2022-08-15 | $17.78 | $17.79 | $17.51 | $17.60 | $17.60 | 553,496 |
| 2022-08-12 | $17.24 | $17.91 | $17.19 | $17.82 | $17.82 | 967,019 |
| 2022-08-11 | $16.86 | $17.25 | $16.86 | $17.20 | $17.20 | 535,524 |
| 2022-08-10 | $16.52 | $16.92 | $16.44 | $16.74 | $16.74 | 721,099 |
| 2022-08-09 | $16.16 | $16.47 | $15.98 | $16.21 | $16.21 | 891,096 |
| 2022-08-08 | $16.10 | $16.40 | $16.00 | $16.11 | $16.11 | 612,362 |
| 2022-08-05 | $15.74 | $15.98 | $15.71 | $15.96 | $15.96 | 424,521 |
| 2022-08-04 | $16.04 | $16.04 | $15.73 | $15.85 | $15.85 | 362,756 |
| 2022-08-03 | $15.93 | $16.13 | $15.87 | $15.97 | $15.97 | 495,199 |
| 2022-08-02 | $16.20 | $16.26 | $15.72 | $15.72 | $15.72 | 417,291 |
| 2022-08-01 | $16.12 | $16.41 | $15.83 | $16.26 | $16.26 | 432,769 |
| 2022-07-29 | $15.93 | $16.31 | $15.85 | $16.27 | $16.27 | 605,381 |
| 2022-07-28 | $15.56 | $15.99 | $15.47 | $15.94 | $15.94 | 438,694 |
| 2022-07-27 | $15.47 | $15.84 | $15.40 | $15.78 | $15.58 | 514,861 |
| 2022-07-26 | $15.54 | $15.84 | $15.44 | $15.47 | $15.28 | 527,620 |
| 2022-07-25 | $15.76 | $15.81 | $15.53 | $15.70 | $15.51 | 546,263 |
| 2022-07-22 | $15.95 | $16.02 | $15.40 | $15.61 | $15.42 | 635,494 |
| 2022-07-21 | $15.53 | $15.87 | $15.45 | $15.87 | $15.67 | 777,753 |
| 2022-07-20 | $15.56 | $15.85 | $15.31 | $15.65 | $15.46 | 515,534 |
| 2022-07-19 | $15.06 | $15.64 | $15.04 | $15.57 | $15.38 | 640,925 |
| 2022-07-18 | $14.90 | $14.99 | $14.77 | $14.82 | $14.64 | 521,188 |
| 2022-07-15 | $14.85 | $14.85 | $14.51 | $14.80 | $14.62 | 611,198 |
| 2022-07-14 | $14.33 | $14.64 | $14.33 | $14.55 | $14.37 | 438,470 |
| 2022-07-13 | $14.65 | $14.69 | $14.40 | $14.66 | $14.48 | 511,393 |
| 2022-07-12 | $14.64 | $14.95 | $14.64 | $14.77 | $14.59 | 565,799 |
| 2022-07-11 | $14.72 | $14.73 | $14.47 | $14.62 | $14.44 | 348,219 |
| 2022-07-08 | $14.94 | $15.04 | $14.61 | $14.81 | $14.63 | 339,820 |
| 2022-07-07 | $14.83 | $15.16 | $14.63 | $15.02 | $14.83 | 566,246 |
| 2022-07-06 | $14.61 | $14.81 | $14.19 | $14.69 | $14.51 | 708,470 |
| 2022-07-05 | $14.20 | $14.70 | $13.96 | $14.66 | $14.48 | 866,670 |
| 2022-07-01 | $14.11 | $14.51 | $14.11 | $14.46 | $14.28 | 476,252 |
| 2022-06-30 | $14.14 | $14.37 | $13.81 | $14.22 | $14.04 | 815,306 |
| 2022-06-29 | $14.46 | $14.48 | $14.16 | $14.35 | $14.17 | 597,850 |
| 2022-06-28 | $14.99 | $15.19 | $14.45 | $14.48 | $14.30 | 869,884 |
| 2022-06-27 | $14.96 | $14.98 | $14.68 | $14.75 | $14.57 | 602,785 |
| 2022-06-24 | $14.45 | $14.87 | $14.36 | $14.85 | $14.67 | 2,750,507 |
| 2022-06-23 | $14.05 | $14.35 | $13.94 | $14.28 | $14.10 | 786,682 |
| 2022-06-22 | $13.79 | $14.28 | $13.79 | $14.05 | $13.88 | 727,724 |
| 2022-06-21 | $14.66 | $14.66 | $14.04 | $14.07 | $13.90 | 814,163 |
| 2022-06-17 | $13.97 | $14.39 | $13.77 | $14.28 | $14.10 | 1,567,348 |
| 2022-06-16 | $14.40 | $14.50 | $13.85 | $13.94 | $13.77 | 1,744,178 |
| 2022-06-15 | $14.62 | $14.99 | $14.43 | $14.77 | $14.59 | 798,231 |
| 2022-06-14 | $14.92 | $15.14 | $14.46 | $14.55 | $14.37 | 1,366,583 |
| 2022-06-13 | $15.48 | $15.53 | $14.58 | $14.78 | $14.60 | 1,374,643 |
| 2022-06-10 | $15.97 | $16.16 | $15.81 | $15.85 | $15.65 | 1,000,190 |
| 2022-06-09 | $16.89 | $16.89 | $16.04 | $16.08 | $15.88 | 794,351 |
| 2022-06-08 | $17.17 | $17.17 | $16.82 | $17.02 | $16.81 | 486,952 |
| 2022-06-07 | $16.72 | $17.24 | $16.67 | $17.23 | $17.02 | 622,650 |
| 2022-06-06 | $16.80 | $17.09 | $16.65 | $16.80 | $16.59 | 484,985 |
| 2022-06-03 | $17.28 | $17.28 | $16.82 | $16.89 | $16.68 | 365,052 |
| 2022-06-02 | $17.05 | $17.39 | $16.95 | $17.28 | $17.07 | 503,431 |
| 2022-06-01 | $17.38 | $17.44 | $16.80 | $17.17 | $16.96 | 844,646 |
| 2022-05-31 | $17.61 | $17.63 | $17.29 | $17.51 | $17.29 | 786,341 |
| 2022-05-27 | $17.50 | $17.84 | $17.36 | $17.77 | $17.55 | 612,054 |
| 2022-05-26 | $16.91 | $17.59 | $16.91 | $17.31 | $17.10 | 738,039 |
| 2022-05-25 | $16.28 | $17.01 | $16.28 | $16.76 | $16.55 | 758,179 |
| 2022-05-24 | $15.88 | $16.34 | $15.61 | $16.31 | $16.11 | 798,178 |
| 2022-05-23 | $16.16 | $16.36 | $15.99 | $16.10 | $15.90 | 732,868 |
| 2022-05-20 | $17.08 | $17.24 | $15.73 | $16.11 | $15.91 | 1,954,711 |
| 2022-05-19 | $18.15 | $18.61 | $16.64 | $16.79 | $16.58 | 2,539,295 |
| 2022-05-18 | $18.73 | $19.20 | $18.31 | $18.33 | $18.10 | 3,329,411 |
| 2022-05-17 | $18.24 | $19.44 | $18.24 | $19.31 | $19.07 | 2,086,558 |
| 2022-05-16 | $17.72 | $18.10 | $17.57 | $17.98 | $17.76 | 1,939,712 |
| 2022-05-13 | $17.47 | $17.95 | $17.32 | $17.76 | $17.54 | 980,238 |
| 2022-05-12 | $17.40 | $17.68 | $16.95 | $17.41 | $17.19 | 1,574,887 |
| 2022-05-11 | $18.21 | $18.40 | $17.23 | $17.42 | $17.20 | 2,751,738 |
| 2022-05-10 | $17.75 | $18.37 | $17.58 | $18.08 | $17.86 | 1,980,729 |
| 2022-05-09 | $16.92 | $18.05 | $16.72 | $17.78 | $17.56 | 3,272,187 |
| 2022-05-06 | $16.91 | $17.95 | $16.42 | $17.14 | $16.93 | 3,390,415 |
| 2022-05-05 | $17.15 | $17.33 | $16.72 | $17.30 | $17.09 | 3,347,916 |
| 2022-05-04 | $16.17 | $17.28 | $16.00 | $17.21 | $17.00 | 1,466,308 |
| 2022-05-03 | $15.75 | $16.21 | $15.51 | $16.08 | $15.88 | 559,424 |
| 2022-05-02 | $16.25 | $16.38 | $15.52 | $15.79 | $15.59 | 750,256 |
| 2022-04-29 | $16.90 | $16.90 | $16.11 | $16.13 | $15.93 | 865,374 |
| 2022-04-28 | $16.63 | $17.12 | $16.27 | $16.97 | $16.76 | 741,729 |
| 2022-04-27 | $17.31 | $17.31 | $16.65 | $16.67 | $15.55 | 912,325 |
| 2022-04-26 | $17.26 | $17.47 | $17.19 | $17.28 | $16.12 | 1,085,829 |
| 2022-04-25 | $17.06 | $17.48 | $16.80 | $17.42 | $16.25 | 961,034 |
| 2022-04-22 | $17.50 | $17.63 | $17.13 | $17.19 | $16.03 | 791,645 |
| 2022-04-21 | $17.98 | $18.10 | $17.53 | $17.59 | $16.41 | 861,135 |
| 2022-04-20 | $17.86 | $18.16 | $17.73 | $17.74 | $16.55 | 648,901 |
| 2022-04-19 | $17.30 | $17.80 | $17.30 | $17.70 | $16.51 | 607,984 |
| 2022-04-18 | $17.31 | $17.53 | $17.16 | $17.25 | $16.09 | 604,525 |
| 2022-04-14 | $18.22 | $18.56 | $17.42 | $17.43 | $16.26 | 916,192 |
| 2022-04-13 | $17.69 | $18.51 | $17.67 | $18.26 | $17.03 | 1,981,407 |
| 2022-04-12 | $17.20 | $17.70 | $17.18 | $17.62 | $16.43 | 1,496,396 |
| 2022-04-11 | $17.01 | $17.43 | $16.93 | $17.11 | $15.96 | 760,290 |
| 2022-04-08 | $16.95 | $17.29 | $16.75 | $17.05 | $15.90 | 1,164,778 |
| 2022-04-07 | $16.83 | $17.05 | $16.39 | $16.87 | $15.73 | 1,430,914 |
| 2022-04-06 | $16.87 | $16.93 | $16.43 | $16.79 | $15.66 | 1,271,223 |
| 2022-04-05 | $17.22 | $17.46 | $16.81 | $16.98 | $15.84 | 824,987 |
| 2022-04-04 | $17.48 | $17.48 | $17.13 | $17.31 | $16.14 | 638,564 |
| 2022-04-01 | $17.33 | $17.49 | $16.96 | $17.48 | $16.30 | 836,330 |
| 2022-03-31 | $17.54 | $17.67 | $17.17 | $17.19 | $16.03 | 425,304 |
| 2022-03-30 | $17.90 | $18.11 | $17.41 | $17.48 | $16.30 | 386,753 |
| 2022-03-29 | $17.25 | $18.01 | $17.24 | $17.99 | $16.78 | 1,129,138 |
| 2022-03-28 | $17.02 | $17.11 | $16.65 | $17.10 | $15.95 | 671,945 |
| 2022-03-25 | $16.89 | $17.07 | $16.77 | $17.03 | $15.88 | 387,618 |
| 2022-03-24 | $16.77 | $16.93 | $16.58 | $16.85 | $15.72 | 440,848 |
| 2022-03-23 | $16.85 | $16.95 | $16.64 | $16.71 | $15.58 | 489,135 |
| 2022-03-22 | $16.78 | $17.29 | $16.78 | $16.98 | $15.84 | 909,935 |
| 2022-03-21 | $16.87 | $17.03 | $16.52 | $16.64 | $15.52 | 498,294 |
| 2022-03-18 | $16.87 | $17.29 | $16.73 | $17.00 | $15.86 | 2,012,916 |
| 2022-03-17 | $16.77 | $16.95 | $16.56 | $16.86 | $15.72 | 492,642 |
| 2022-03-16 | $16.81 | $17.12 | $16.53 | $16.86 | $15.72 | 757,585 |
| 2022-03-15 | $16.35 | $16.95 | $16.24 | $16.69 | $15.57 | 739,044 |
| 2022-03-14 | $17.20 | $17.28 | $16.16 | $16.33 | $15.23 | 945,754 |
| 2022-03-11 | $17.02 | $17.42 | $16.92 | $17.12 | $15.97 | 803,569 |
| 2022-03-10 | $16.80 | $17.03 | $16.62 | $16.93 | $15.79 | 1,336,606 |
| 2022-03-09 | $17.38 | $17.73 | $17.00 | $17.07 | $15.92 | 1,105,498 |
| 2022-03-08 | $16.85 | $17.93 | $16.73 | $16.95 | $15.81 | 2,178,889 |
| 2022-03-07 | $16.99 | $17.24 | $16.58 | $16.77 | $15.64 | 2,209,050 |
| 2022-03-04 | $16.80 | $17.06 | $16.43 | $17.00 | $15.86 | 1,416,151 |
| 2022-03-03 | $16.88 | $17.11 | $16.67 | $17.01 | $15.86 | 424,408 |
| 2022-03-02 | $16.18 | $17.27 | $16.03 | $16.88 | $15.74 | 1,253,569 |
| 2022-03-01 | $16.61 | $16.71 | $15.81 | $16.04 | $14.96 | 1,186,672 |
| 2022-02-28 | $16.86 | $17.31 | $16.57 | $16.68 | $15.56 | 1,077,742 |
| 2022-02-25 | $16.73 | $17.23 | $16.54 | $17.09 | $15.94 | 728,461 |
| 2022-02-24 | $15.59 | $16.75 | $15.58 | $16.66 | $15.54 | 900,519 |
| 2022-02-23 | $16.76 | $16.94 | $15.97 | $16.12 | $15.03 | 948,068 |
| 2022-02-22 | $16.50 | $16.97 | $16.33 | $16.62 | $15.50 | 1,002,139 |
| 2022-02-18 | $16.23 | $17.05 | $16.20 | $16.58 | $15.46 | 2,468,719 |
| 2022-02-17 | $17.17 | $17.43 | $16.96 | $17.08 | $15.93 | 1,418,262 |
| 2022-02-16 | $16.90 | $17.39 | $16.89 | $17.29 | $16.13 | 607,272 |
| 2022-02-15 | $16.50 | $16.91 | $16.47 | $16.80 | $15.67 | 716,129 |
| 2022-02-14 | $16.88 | $17.05 | $16.29 | $16.41 | $15.30 | 854,871 |
| 2022-02-11 | $17.12 | $17.40 | $16.73 | $16.90 | $15.76 | 959,500 |
| 2022-02-10 | $16.57 | $17.81 | $16.40 | $17.06 | $15.91 | 1,342,449 |
| 2022-02-09 | $16.70 | $16.80 | $16.59 | $16.73 | $15.60 | 717,578 |
| 2022-02-08 | $16.45 | $16.63 | $16.22 | $16.48 | $15.37 | 591,319 |
| 2022-02-07 | $15.89 | $16.82 | $15.89 | $16.53 | $15.42 | 801,521 |
| 2022-02-04 | $16.45 | $16.56 | $15.81 | $15.86 | $14.79 | 2,256,787 |
| 2022-02-03 | $16.55 | $16.82 | $16.52 | $16.57 | $15.45 | 469,853 |
| 2022-02-02 | $16.94 | $17.00 | $16.48 | $16.63 | $15.51 | 773,731 |
| 2022-02-01 | $17.06 | $17.08 | $16.47 | $16.89 | $15.75 | 805,743 |
| 2022-01-31 | $16.48 | $17.01 | $16.18 | $17.01 | $15.86 | 1,225,758 |
| 2022-01-28 | $16.35 | $16.67 | $15.86 | $16.63 | $15.51 | 1,001,430 |
| 2022-01-27 | $17.54 | $17.54 | $16.31 | $16.40 | $15.13 | 1,648,323 |
| 2022-01-26 | $18.02 | $18.31 | $17.35 | $17.55 | $16.19 | 643,026 |
| 2022-01-25 | $17.33 | $17.83 | $17.23 | $17.78 | $16.40 | 776,737 |
| 2022-01-24 | $17.49 | $17.71 | $16.52 | $17.58 | $16.22 | 1,717,753 |
| 2022-01-21 | $18.00 | $18.40 | $17.77 | $17.98 | $16.59 | 1,282,410 |
| 2022-01-20 | $18.29 | $18.72 | $18.04 | $18.08 | $16.68 | 614,588 |
| 2022-01-19 | $18.85 | $18.94 | $18.28 | $18.30 | $16.88 | 696,139 |
| 2022-01-18 | $19.39 | $19.39 | $18.71 | $18.82 | $17.36 | 710,398 |
| 2022-01-14 | $19.51 | $19.57 | $19.00 | $19.44 | $17.93 | 680,270 |
| 2022-01-13 | $19.50 | $19.99 | $19.46 | $19.65 | $18.13 | 476,291 |
| 2022-01-12 | $20.00 | $20.10 | $19.41 | $19.41 | $17.91 | 697,598 |
| 2022-01-11 | $19.86 | $20.00 | $19.21 | $19.91 | $18.37 | 558,572 |
| 2022-01-10 | $19.65 | $19.73 | $19.25 | $19.72 | $18.19 | 790,804 |
| 2022-01-07 | $19.70 | $19.92 | $19.49 | $19.71 | $18.18 | 697,611 |
| 2022-01-06 | $19.67 | $19.99 | $19.57 | $19.71 | $18.18 | 555,875 |
| 2022-01-05 | $19.71 | $20.29 | $19.45 | $19.56 | $18.04 | 1,311,505 |
| 2022-01-04 | $19.15 | $19.73 | $19.15 | $19.57 | $18.05 | 728,709 |
| 2022-01-03 | $19.31 | $19.73 | $18.84 | $18.97 | $17.50 | 1,042,056 |
| 2021-12-31 | $19.35 | $19.53 | $19.13 | $19.28 | $17.79 | 690,112 |
| 2021-12-30 | $19.40 | $19.70 | $19.34 | $19.35 | $17.85 | 876,864 |
| 2021-12-29 | $19.25 | $19.52 | $19.02 | $19.51 | $18.00 | 654,129 |
| 2021-12-28 | $19.19 | $19.49 | $19.13 | $19.38 | $17.88 | 677,308 |
| 2021-12-27 | $19.27 | $19.42 | $19.13 | $19.34 | $17.84 | 420,802 |
| 2021-12-23 | $19.61 | $19.66 | $19.20 | $19.23 | $17.74 | 438,003 |
| 2021-12-22 | $19.01 | $19.55 | $18.92 | $19.43 | $17.92 | 669,278 |
| 2021-12-21 | $18.47 | $19.20 | $18.40 | $19.10 | $17.62 | 597,766 |
| 2021-12-20 | $18.06 | $18.44 | $17.71 | $18.35 | $16.93 | 856,869 |
| 2021-12-17 | $18.75 | $18.94 | $18.38 | $18.49 | $17.06 | 3,820,052 |
| 2021-12-16 | $19.40 | $19.40 | $18.57 | $18.71 | $17.26 | 578,000 |
| 2021-12-15 | $19.03 | $19.35 | $18.39 | $19.29 | $17.80 | 1,027,836 |
| 2021-12-14 | $18.99 | $19.32 | $18.95 | $18.98 | $17.51 | 855,400 |
| 2021-12-13 | $19.55 | $19.60 | $18.86 | $19.18 | $17.69 | 1,063,305 |
| 2021-12-10 | $20.30 | $20.30 | $19.34 | $19.70 | $18.17 | 605,343 |
| 2021-12-09 | $20.64 | $20.77 | $20.00 | $20.00 | $18.45 | 511,075 |
| 2021-12-08 | $20.79 | $21.01 | $20.52 | $20.95 | $19.33 | 383,810 |
| 2021-12-07 | $21.04 | $21.21 | $20.65 | $20.80 | $19.19 | 391,364 |
| 2021-12-06 | $20.04 | $21.03 | $20.04 | $20.70 | $19.10 | 913,194 |
| 2021-12-03 | $20.51 | $20.62 | $19.70 | $19.84 | $18.30 | 558,569 |
| 2021-12-02 | $19.77 | $20.68 | $19.63 | $20.49 | $18.90 | 850,511 |
| 2021-12-01 | $20.39 | $20.67 | $19.15 | $19.48 | $17.97 | 1,122,671 |
| 2021-11-30 | $19.86 | $19.92 | $19.37 | $19.81 | $18.28 | 1,452,059 |
| 2021-11-29 | $20.84 | $20.88 | $19.96 | $20.26 | $18.69 | 603,237 |
| 2021-11-26 | $20.35 | $20.52 | $19.91 | $20.49 | $18.90 | 608,084 |
| 2021-11-24 | $21.23 | $21.46 | $21.01 | $21.34 | $19.69 | 345,163 |
| 2021-11-23 | $21.32 | $21.79 | $21.32 | $21.45 | $19.79 | 633,719 |
| 2021-11-22 | $21.14 | $21.71 | $21.12 | $21.41 | $19.75 | 784,546 |
| 2021-11-19 | $21.10 | $21.29 | $20.67 | $20.99 | $19.36 | 912,294 |
| 2021-11-18 | $21.11 | $21.78 | $20.97 | $21.51 | $19.84 | 3,971,261 |
| 2021-11-17 | $20.45 | $20.82 | $20.09 | $20.80 | $19.19 | 722,845 |
| 2021-11-16 | $20.49 | $20.85 | $20.34 | $20.84 | $19.23 | 657,101 |
| 2021-11-15 | $20.23 | $20.58 | $20.10 | $20.58 | $18.99 | 550,995 |
| 2021-11-12 | $20.18 | $20.23 | $19.80 | $20.10 | $18.54 | 602,243 |
| 2021-11-11 | $19.61 | $20.38 | $19.58 | $20.26 | $18.69 | 763,487 |
| 2021-11-10 | $20.09 | $20.26 | $19.53 | $19.56 | $18.04 | 795,378 |
| 2021-11-09 | $20.36 | $20.52 | $20.05 | $20.18 | $18.62 | 583,256 |
| 2021-11-08 | $21.35 | $21.39 | $20.42 | $20.52 | $18.93 | 984,165 |
| 2021-11-05 | $21.98 | $22.51 | $21.32 | $21.35 | $19.70 | 1,374,518 |
| 2021-11-04 | $21.34 | $22.06 | $20.92 | $21.27 | $19.62 | 1,387,562 |
| 2021-11-03 | $20.58 | $22.22 | $20.56 | $21.34 | $19.69 | 2,720,480 |
| 2021-11-02 | $18.05 | $20.75 | $17.88 | $20.45 | $18.87 | 5,103,531 |
| 2021-11-01 | $16.85 | $17.89 | $16.77 | $17.73 | $16.36 | 1,251,758 |
| 2021-10-29 | $16.94 | $17.03 | $16.56 | $16.80 | $15.50 | 1,812,477 |
| 2021-10-28 | $16.81 | $17.02 | $16.65 | $16.90 | $15.59 | 636,037 |
| 2021-10-27 | $17.20 | $17.20 | $16.90 | $16.99 | $15.51 | 656,284 |
| 2021-10-26 | $17.33 | $17.61 | $17.18 | $17.19 | $15.69 | 641,481 |
| 2021-10-25 | $17.47 | $17.53 | $17.21 | $17.41 | $15.89 | 784,849 |
| 2021-10-22 | $17.54 | $17.89 | $17.45 | $17.51 | $15.98 | 509,781 |
| 2021-10-21 | $18.05 | $18.16 | $17.48 | $17.54 | $16.01 | 714,229 |
| 2021-10-20 | $17.32 | $18.33 | $17.25 | $18.12 | $16.54 | 1,114,664 |
| 2021-10-19 | $17.07 | $17.48 | $16.94 | $17.37 | $15.85 | 920,778 |
| 2021-10-18 | $16.75 | $17.10 | $16.71 | $17.09 | $15.60 | 414,744 |
| 2021-10-15 | $17.17 | $17.24 | $16.76 | $16.79 | $15.32 | 531,458 |
| 2021-10-14 | $17.01 | $17.13 | $16.75 | $16.83 | $15.36 | 605,749 |
| 2021-10-13 | $16.58 | $16.92 | $16.57 | $16.88 | $15.41 | 497,709 |
| 2021-10-12 | $16.38 | $16.72 | $16.23 | $16.69 | $15.23 | 778,370 |
| 2021-10-11 | $16.56 | $16.69 | $16.29 | $16.35 | $14.92 | 355,167 |
| 2021-10-08 | $16.61 | $16.98 | $16.47 | $16.51 | $15.07 | 439,408 |
| 2021-10-07 | $16.54 | $17.06 | $16.53 | $16.58 | $15.13 | 900,544 |
| 2021-10-06 | $16.34 | $16.46 | $16.07 | $16.45 | $15.01 | 860,135 |
| 2021-10-05 | $16.78 | $16.78 | $16.39 | $16.50 | $15.06 | 972,265 |
| 2021-10-04 | $16.71 | $16.95 | $16.63 | $16.77 | $15.31 | 600,835 |
| 2021-10-01 | $16.51 | $17.05 | $16.47 | $16.82 | $15.35 | 966,077 |
| 2021-09-30 | $17.29 | $17.29 | $16.27 | $16.30 | $14.88 | 1,216,465 |
| 2021-09-29 | $17.16 | $17.23 | $16.94 | $17.18 | $15.68 | 344,641 |
| 2021-09-28 | $17.20 | $17.40 | $16.86 | $16.98 | $15.50 | 654,069 |
| 2021-09-27 | $17.25 | $17.86 | $17.16 | $17.20 | $15.70 | 660,790 |
| 2021-09-24 | $17.33 | $17.49 | $17.02 | $17.05 | $15.56 | 714,800 |
| 2021-09-23 | $17.27 | $17.67 | $17.27 | $17.44 | $15.92 | 531,292 |
| 2021-09-22 | $17.09 | $17.35 | $16.94 | $17.19 | $15.69 | 586,395 |
| 2021-09-21 | $16.86 | $17.00 | $16.66 | $16.84 | $15.37 | 556,838 |
| 2021-09-20 | $17.02 | $17.18 | $16.44 | $16.61 | $15.16 | 1,240,852 |
| 2021-09-17 | $17.55 | $17.89 | $17.22 | $17.50 | $15.97 | 2,346,777 |
| 2021-09-16 | $17.36 | $17.57 | $17.20 | $17.24 | $15.73 | 485,090 |
| 2021-09-15 | $16.90 | $17.47 | $16.88 | $17.37 | $15.85 | 713,346 |
| 2021-09-14 | $17.21 | $17.29 | $16.63 | $16.82 | $15.35 | 1,019,323 |
| 2021-09-13 | $16.73 | $17.40 | $16.61 | $17.21 | $15.71 | 1,008,266 |
| 2021-09-10 | $17.12 | $17.12 | $16.56 | $16.58 | $15.13 | 485,207 |
| 2021-09-09 | $16.78 | $17.12 | $16.60 | $16.95 | $15.47 | 523,861 |
| 2021-09-08 | $17.10 | $17.34 | $16.79 | $16.92 | $15.44 | 488,792 |
| 2021-09-07 | $17.39 | $17.54 | $17.00 | $17.11 | $15.62 | 612,436 |
| 2021-09-03 | $17.15 | $17.50 | $17.07 | $17.42 | $15.90 | 705,641 |
| 2021-09-02 | $16.92 | $17.94 | $16.92 | $17.29 | $15.78 | 1,901,564 |
| 2021-09-01 | $16.75 | $16.96 | $16.63 | $16.82 | $15.35 | 555,837 |
| 2021-08-31 | $16.52 | $16.90 | $16.33 | $16.72 | $15.26 | 1,641,030 |
| 2021-08-30 | $16.70 | $16.71 | $16.35 | $16.58 | $15.13 | 594,237 |
| 2021-08-27 | $16.38 | $16.99 | $16.35 | $16.77 | $15.31 | 899,121 |
| 2021-08-26 | $16.53 | $16.62 | $16.21 | $16.23 | $14.81 | 690,971 |
| 2021-08-25 | $16.84 | $17.01 | $16.56 | $16.67 | $15.21 | 431,435 |
| 2021-08-24 | $16.65 | $16.89 | $16.56 | $16.72 | $15.26 | 489,967 |
| 2021-08-23 | $16.90 | $17.00 | $16.45 | $16.69 | $15.23 | 722,045 |
| 2021-08-20 | $15.97 | $16.74 | $15.81 | $16.71 | $15.25 | 1,000,028 |
| 2021-08-19 | $16.08 | $16.44 | $15.61 | $16.05 | $14.65 | 1,282,817 |
| 2021-08-18 | $16.40 | $16.72 | $16.14 | $16.29 | $14.87 | 610,658 |
| 2021-08-17 | $16.67 | $16.73 | $16.02 | $16.32 | $14.89 | 798,308 |
| 2021-08-16 | $17.22 | $17.47 | $16.96 | $16.99 | $15.51 | 542,657 |
| 2021-08-13 | $17.52 | $17.53 | $17.24 | $17.37 | $15.85 | 404,161 |
| 2021-08-12 | $17.89 | $18.05 | $17.34 | $17.47 | $15.94 | 430,069 |
| 2021-08-11 | $17.71 | $17.81 | $17.46 | $17.79 | $16.24 | 500,664 |
| 2021-08-10 | $17.47 | $17.73 | $17.17 | $17.60 | $16.06 | 542,778 |
| 2021-08-09 | $17.04 | $17.50 | $16.93 | $17.32 | $15.81 | 539,572 |
| 2021-08-06 | $17.02 | $17.48 | $17.02 | $17.31 | $15.80 | 728,444 |
| 2021-08-05 | $16.45 | $17.16 | $16.41 | $17.09 | $15.60 | 743,338 |
| 2021-08-04 | $17.03 | $17.14 | $16.32 | $16.38 | $14.95 | 1,316,160 |
| 2021-08-03 | $17.10 | $17.11 | $16.51 | $16.98 | $15.50 | 1,195,583 |
| 2021-08-02 | $17.23 | $17.77 | $16.83 | $16.91 | $15.43 | 682,096 |
| 2021-07-30 | $17.68 | $18.05 | $17.14 | $17.17 | $15.67 | 1,080,017 |
| 2021-07-29 | $17.42 | $17.91 | $17.42 | $17.72 | $16.17 | 586,461 |
| 2021-07-28 | $17.97 | $18.14 | $17.29 | $17.59 | $15.89 | 786,990 |
| 2021-07-27 | $17.87 | $18.25 | $17.75 | $17.98 | $16.25 | 1,115,816 |
| 2021-07-26 | $17.76 | $18.15 | $17.75 | $17.89 | $16.17 | 1,326,786 |
| 2021-07-23 | $17.88 | $18.00 | $17.32 | $17.71 | $16.00 | 486,900 |
| 2021-07-22 | $18.20 | $18.21 | $17.49 | $17.72 | $16.01 | 572,577 |
| 2021-07-21 | $18.00 | $18.65 | $17.99 | $18.34 | $16.57 | 936,535 |
| 2021-07-20 | $16.78 | $17.97 | $16.62 | $17.74 | $16.03 | 1,092,355 |
| 2021-07-19 | $17.06 | $17.30 | $16.60 | $16.80 | $15.18 | 1,485,770 |
| 2021-07-16 | $18.79 | $18.80 | $17.63 | $17.68 | $15.98 | 1,065,541 |
| 2021-07-15 | $19.10 | $19.29 | $18.33 | $18.55 | $16.76 | 1,096,428 |
| 2021-07-14 | $18.92 | $19.50 | $18.76 | $19.19 | $17.34 | 1,395,961 |
| 2021-07-13 | $19.20 | $19.22 | $18.78 | $18.80 | $16.99 | 1,391,335 |
| 2021-07-12 | $18.70 | $19.39 | $18.49 | $19.30 | $17.44 | 1,341,529 |
| 2021-07-09 | $18.43 | $18.97 | $18.25 | $18.95 | $17.12 | 850,082 |
| 2021-07-08 | $17.79 | $18.56 | $17.69 | $18.09 | $16.35 | 1,171,140 |
| 2021-07-07 | $18.30 | $18.52 | $17.86 | $18.27 | $16.51 | 1,752,963 |
| 2021-07-06 | $19.08 | $19.08 | $18.07 | $18.56 | $16.77 | 1,709,806 |
| 2021-07-02 | $19.40 | $19.50 | $18.98 | $19.17 | $17.32 | 654,106 |
| 2021-07-01 | $19.04 | $19.73 | $18.82 | $19.31 | $17.45 | 1,313,536 |
| 2021-06-30 | $18.72 | $19.03 | $18.47 | $18.85 | $17.03 | 1,533,091 |
| 2021-06-29 | $18.60 | $19.03 | $18.45 | $18.88 | $17.06 | 869,903 |
| 2021-06-28 | $18.86 | $18.87 | $18.16 | $18.43 | $16.65 | 2,226,543 |
| 2021-06-25 | $19.09 | $19.47 | $18.87 | $18.87 | $17.05 | 3,653,846 |
| 2021-06-24 | $19.00 | $19.16 | $18.69 | $19.08 | $17.24 | 1,287,342 |
| 2021-06-23 | $18.58 | $19.19 | $18.57 | $18.86 | $17.04 | 1,140,502 |
| 2021-06-22 | $18.46 | $18.69 | $18.04 | $18.57 | $16.78 | 1,071,965 |
| 2021-06-21 | $17.80 | $18.69 | $17.68 | $18.48 | $16.70 | 1,422,705 |
| 2021-06-18 | $17.98 | $18.18 | $17.72 | $17.76 | $16.05 | 3,024,755 |
| 2021-06-17 | $18.75 | $18.89 | $17.77 | $18.15 | $16.40 | 1,632,966 |
| 2021-06-16 | $18.45 | $19.00 | $18.14 | $18.77 | $16.96 | 1,345,679 |
| 2021-06-15 | $19.17 | $19.30 | $18.32 | $18.48 | $16.70 | 1,480,207 |
| 2021-06-14 | $19.43 | $19.62 | $19.11 | $19.31 | $17.45 | 1,099,313 |
| 2021-06-11 | $19.07 | $19.34 | $18.68 | $19.33 | $17.47 | 1,010,250 |
| 2021-06-10 | $20.14 | $20.53 | $18.90 | $19.04 | $17.20 | 1,345,802 |
| 2021-06-09 | $19.85 | $20.49 | $19.76 | $20.20 | $18.25 | 1,731,406 |
| 2021-06-08 | $19.19 | $20.13 | $19.19 | $19.78 | $17.87 | 2,415,425 |
| 2021-06-07 | $18.74 | $19.71 | $18.74 | $19.13 | $17.29 | 1,593,026 |
| 2021-06-04 | $18.84 | $18.91 | $18.37 | $18.62 | $16.83 | 1,164,803 |
| 2021-06-03 | $19.70 | $19.87 | $18.72 | $18.84 | $17.02 | 2,371,747 |
| 2021-06-02 | $18.79 | $20.23 | $18.21 | $19.88 | $17.96 | 4,370,596 |
| 2021-06-01 | $17.63 | $18.78 | $17.63 | $18.65 | $16.85 | 2,071,869 |
| 2021-05-28 | $18.00 | $18.27 | $17.47 | $17.53 | $15.84 | 1,994,464 |
| 2021-05-27 | $17.55 | $18.06 | $17.36 | $17.96 | $16.23 | 2,307,932 |
| 2021-05-26 | $16.90 | $17.58 | $16.90 | $17.35 | $15.68 | 1,491,237 |
| 2021-05-25 | $16.88 | $17.47 | $16.80 | $16.96 | $15.33 | 2,853,529 |
| 2021-05-24 | $16.57 | $16.88 | $16.27 | $16.65 | $15.05 | 2,058,950 |
| 2021-05-21 | $16.00 | $16.61 | $15.74 | $16.59 | $14.99 | 2,151,441 |
| 2021-05-20 | $16.70 | $16.70 | $15.85 | $15.99 | $14.45 | 1,383,140 |
| 2021-05-19 | $16.30 | $16.69 | $15.97 | $16.68 | $15.07 | 952,348 |
| 2021-05-18 | $16.87 | $17.03 | $16.54 | $16.56 | $14.96 | 695,064 |
| 2021-05-17 | $16.59 | $16.76 | $16.36 | $16.75 | $15.14 | 816,145 |
| 2021-05-14 | $16.47 | $16.64 | $16.16 | $16.57 | $14.97 | 972,005 |
| 2021-05-13 | $15.65 | $16.28 | $15.45 | $15.96 | $14.42 | 1,209,404 |
| 2021-05-12 | $16.30 | $16.65 | $15.48 | $15.57 | $14.07 | 1,341,299 |
| 2021-05-11 | $16.56 | $16.62 | $15.82 | $16.33 | $14.76 | 1,980,970 |
| 2021-05-10 | $17.70 | $17.85 | $17.04 | $17.06 | $15.42 | 995,572 |
| 2021-05-07 | $16.73 | $17.63 | $16.72 | $17.59 | $15.89 | 1,311,581 |
| 2021-05-06 | $17.04 | $17.32 | $16.55 | $16.81 | $15.19 | 1,261,201 |
| 2021-05-05 | $16.83 | $17.21 | $16.57 | $16.94 | $15.31 | 1,538,100 |
| 2021-05-04 | $17.50 | $17.61 | $16.74 | $16.88 | $15.25 | 1,661,501 |
| 2021-05-03 | $17.56 | $17.89 | $17.40 | $17.59 | $15.89 | 1,267,620 |
| 2021-04-30 | $17.96 | $17.96 | $17.31 | $17.45 | $15.77 | 1,538,244 |
| 2021-04-29 | $18.40 | $18.72 | $17.90 | $18.01 | $16.27 | 2,514,759 |
| 2021-04-28 | $18.22 | $18.82 | $17.88 | $18.47 | $16.53 | 2,684,320 |
| 2021-04-27 | $17.12 | $18.35 | $17.01 | $18.32 | $16.39 | 4,102,138 |
| 2021-04-26 | $17.24 | $17.52 | $16.86 | $17.08 | $15.28 | 2,785,525 |
| 2021-04-23 | $16.66 | $17.08 | $16.49 | $16.98 | $15.19 | 1,284,193 |
| 2021-04-22 | $16.70 | $17.03 | $16.53 | $16.73 | $14.97 | 1,951,580 |
| 2021-04-21 | $15.75 | $16.63 | $15.70 | $16.51 | $14.77 | 1,550,155 |
| 2021-04-20 | $16.80 | $16.95 | $15.88 | $15.92 | $14.25 | 2,751,949 |
| 2021-04-19 | $16.90 | $17.08 | $16.62 | $16.94 | $15.16 | 1,827,591 |
| 2021-04-16 | $17.00 | $17.63 | $16.84 | $16.94 | $15.16 | 2,039,367 |
| 2021-04-15 | $17.08 | $17.32 | $16.69 | $16.93 | $15.15 | 2,261,617 |
| 2021-04-14 | $16.52 | $17.41 | $16.52 | $16.89 | $15.11 | 2,600,247 |
| 2021-04-13 | $16.70 | $16.85 | $16.24 | $16.50 | $14.76 | 2,716,641 |
| 2021-04-12 | $16.62 | $16.90 | $16.13 | $16.82 | $15.05 | 2,381,231 |
| 2021-04-09 | $16.41 | $16.77 | $16.37 | $16.62 | $14.87 | 2,030,414 |
| 2021-04-08 | $15.86 | $16.46 | $15.73 | $16.39 | $14.67 | 1,932,010 |
| 2021-04-07 | $16.20 | $16.67 | $15.79 | $16.00 | $14.32 | 2,420,171 |
| 2021-04-06 | $15.45 | $16.24 | $15.38 | $16.09 | $14.40 | 2,305,513 |
| 2021-04-05 | $15.78 | $15.93 | $15.09 | $15.54 | $13.91 | 1,775,444 |
| 2021-04-01 | $15.36 | $15.74 | $15.30 | $15.69 | $14.04 | 1,790,417 |
| 2021-03-31 | $15.27 | $15.64 | $15.05 | $15.13 | $13.54 | 2,044,059 |
| 2021-03-30 | $14.95 | $15.44 | $14.89 | $15.32 | $13.71 | 2,163,282 |
| 2021-03-29 | $16.39 | $16.45 | $14.89 | $14.89 | $13.32 | 3,006,819 |
| 2021-03-26 | $16.76 | $17.04 | $16.02 | $16.47 | $14.74 | 1,317,132 |
| 2021-03-25 | $15.73 | $16.84 | $15.40 | $16.52 | $14.78 | 2,500,996 |
| 2021-03-24 | $15.99 | $16.88 | $15.88 | $15.90 | $14.23 | 2,838,358 |
| 2021-03-23 | $16.50 | $16.80 | $15.79 | $15.97 | $14.29 | 2,818,083 |
| 2021-03-22 | $16.95 | $17.01 | $16.50 | $16.57 | $14.83 | 1,895,049 |
| 2021-03-19 | $17.00 | $17.46 | $16.81 | $16.83 | $15.06 | 2,925,256 |
| 2021-03-18 | $17.34 | $17.91 | $17.01 | $17.19 | $15.38 | 3,491,356 |
| 2021-03-17 | $16.82 | $17.53 | $16.73 | $17.30 | $15.48 | 2,183,280 |
| 2021-03-16 | $17.63 | $17.70 | $17.01 | $17.06 | $15.27 | 2,157,786 |
| 2021-03-15 | $17.46 | $18.19 | $17.15 | $17.67 | $15.81 | 3,021,880 |
| 2021-03-12 | $16.81 | $17.41 | $16.77 | $17.36 | $15.53 | 2,727,167 |
| 2021-03-11 | $16.65 | $17.21 | $16.25 | $16.92 | $15.14 | 2,264,968 |
| 2021-03-10 | $16.01 | $17.89 | $15.99 | $16.57 | $14.83 | 5,044,227 |
| 2021-03-09 | $15.32 | $16.55 | $15.30 | $16.09 | $14.40 | 4,454,987 |
| 2021-03-08 | $15.98 | $17.20 | $15.93 | $17.12 | $15.32 | 4,958,933 |
| 2021-03-05 | $17.05 | $17.06 | $15.20 | $16.03 | $14.34 | 7,552,397 |
| 2021-03-04 | $20.60 | $22.40 | $16.57 | $17.15 | $15.35 | 67,358,880 |
| 2021-03-03 | $16.64 | $18.88 | $16.50 | $17.74 | $15.87 | 17,697,464 |
| 2021-03-02 | $15.90 | $16.44 | $15.63 | $16.24 | $14.53 | 3,081,332 |
| 2021-03-01 | $15.99 | $16.75 | $15.99 | $16.11 | $14.42 | 2,046,057 |
| 2021-02-26 | $15.57 | $16.06 | $15.19 | $15.74 | $14.08 | 2,318,749 |
| 2021-02-25 | $16.75 | $17.22 | $15.37 | $15.66 | $14.01 | 4,565,497 |
| 2021-02-24 | $15.83 | $16.48 | $14.96 | $16.39 | $14.67 | 3,157,663 |
| 2021-02-23 | $15.58 | $16.32 | $15.05 | $15.90 | $14.23 | 3,375,206 |
| 2021-02-22 | $14.71 | $16.02 | $14.69 | $15.75 | $14.09 | 4,956,008 |
| 2021-02-19 | $14.51 | $14.95 | $14.31 | $14.60 | $13.06 | 2,574,291 |
| 2021-02-18 | $14.33 | $14.95 | $14.02 | $14.44 | $12.92 | 3,277,351 |
| 2021-02-17 | $14.05 | $14.62 | $13.92 | $14.31 | $12.80 | 3,171,628 |
| 2021-02-16 | $14.09 | $14.32 | $13.94 | $14.10 | $12.62 | 2,231,740 |
| 2021-02-12 | $14.46 | $14.64 | $14.06 | $14.15 | $12.66 | 1,682,560 |
| 2021-02-11 | $14.35 | $14.84 | $14.07 | $14.53 | $13.00 | 2,707,828 |
| 2021-02-10 | $14.02 | $14.70 | $13.98 | $14.48 | $12.96 | 3,068,366 |
| 2021-02-09 | $13.85 | $13.95 | $13.21 | $13.84 | $12.38 | 2,205,679 |
| 2021-02-08 | $13.79 | $13.94 | $13.51 | $13.73 | $12.29 | 1,471,845 |
| 2021-02-05 | $13.32 | $13.97 | $13.17 | $13.71 | $12.27 | 2,330,359 |
| 2021-02-04 | $13.49 | $13.91 | $13.13 | $13.18 | $11.79 | 2,290,117 |
| 2021-02-03 | $13.04 | $13.82 | $12.77 | $13.50 | $12.08 | 4,619,426 |
| 2021-02-02 | $13.90 | $13.94 | $12.38 | $12.97 | $11.61 | 7,988,640 |
| 2021-02-01 | $15.64 | $15.64 | $13.86 | $14.41 | $12.89 | 5,431,527 |
| 2021-01-29 | $17.00 | $17.35 | $15.36 | $15.43 | $13.81 | 7,552,607 |
| 2021-01-28 | $18.96 | $20.28 | $14.38 | $16.19 | $14.49 | 20,089,736 |
| 2021-01-27 | $16.99 | $20.96 | $16.54 | $17.86 | $15.81 | 27,156,630 |
| 2021-01-26 | $14.09 | $17.00 | $13.56 | $16.06 | $14.21 | 15,824,325 |
| 2021-01-25 | $13.95 | $15.92 | $13.60 | $13.70 | $12.13 | 13,325,129 |
| 2021-01-22 | $11.97 | $13.66 | $11.81 | $13.35 | $11.82 | 6,966,748 |
| 2021-01-21 | $12.95 | $13.10 | $12.06 | $12.07 | $10.68 | 3,239,305 |
| 2021-01-20 | $13.42 | $13.54 | $12.87 | $12.91 | $11.43 | 4,146,938 |
| 2021-01-19 | $12.84 | $13.62 | $12.74 | $13.39 | $11.85 | 5,258,513 |
| 2021-01-15 | $12.71 | $12.81 | $12.33 | $12.62 | $11.17 | 3,030,389 |
| 2021-01-14 | $11.95 | $13.49 | $11.86 | $12.80 | $11.33 | 10,296,410 |
| 2021-01-13 | $11.16 | $11.70 | $11.15 | $11.68 | $10.34 | 2,159,207 |
| 2021-01-12 | $10.97 | $11.15 | $10.85 | $11.15 | $9.87 | 1,505,094 |
| 2021-01-11 | $11.34 | $11.49 | $10.92 | $10.96 | $9.70 | 2,061,091 |
| 2021-01-08 | $11.44 | $11.90 | $11.15 | $11.56 | $10.23 | 2,637,028 |
| 2021-01-07 | $11.05 | $11.29 | $11.00 | $11.24 | $9.95 | 1,939,088 |
| 2021-01-06 | $10.37 | $11.28 | $10.37 | $11.00 | $9.74 | 3,320,448 |
| 2021-01-05 | $9.85 | $10.25 | $9.82 | $10.14 | $8.97 | 1,283,424 |
| 2021-01-04 | $10.04 | $10.18 | $9.62 | $9.82 | $8.69 | 2,234,509 |
| 2020-12-31 | $10.08 | $10.18 | $9.88 | $9.96 | $8.82 | 2,487,858 |
| 2020-12-30 | $10.22 | $10.54 | $10.15 | $10.15 | $8.98 | 1,553,774 |
| 2020-12-29 | $10.26 | $10.45 | $10.21 | $10.22 | $9.05 | 1,349,147 |
| 2020-12-28 | $10.39 | $10.46 | $10.23 | $10.26 | $9.08 | 1,902,193 |
| 2020-12-24 | $10.39 | $10.69 | $10.20 | $10.38 | $9.19 | 1,273,725 |
| 2020-12-23 | $10.29 | $10.56 | $10.19 | $10.29 | $9.11 | 1,787,994 |
| 2020-12-22 | $10.53 | $10.66 | $10.25 | $10.26 | $9.08 | 1,583,809 |
| 2020-12-21 | $10.27 | $10.71 | $10.27 | $10.48 | $9.28 | 2,208,604 |
| 2020-12-18 | $11.00 | $11.25 | $10.45 | $10.53 | $9.32 | 3,771,917 |
| 2020-12-17 | $10.92 | $11.19 | $10.86 | $11.10 | $9.82 | 1,526,529 |
| 2020-12-16 | $11.28 | $11.37 | $10.70 | $10.86 | $9.61 | 2,120,750 |
| 2020-12-15 | $11.00 | $11.22 | $10.86 | $11.22 | $9.93 | 1,897,455 |
| 2020-12-14 | $11.15 | $11.38 | $10.79 | $10.89 | $9.64 | 2,107,559 |
| 2020-12-11 | $10.87 | $11.21 | $10.87 | $10.97 | $9.71 | 2,779,950 |
| 2020-12-10 | $10.54 | $11.01 | $10.53 | $11.00 | $9.74 | 2,202,642 |
| 2020-12-09 | $10.82 | $10.98 | $10.68 | $10.80 | $9.56 | 2,735,895 |
| 2020-12-08 | $10.33 | $10.91 | $10.33 | $10.71 | $9.48 | 2,676,357 |
| 2020-12-07 | $10.60 | $10.69 | $10.37 | $10.47 | $9.27 | 2,907,618 |
| 2020-12-04 | $10.13 | $10.68 | $10.13 | $10.63 | $9.41 | 4,134,255 |
| 2020-12-03 | $10.02 | $10.45 | $9.92 | $9.93 | $8.79 | 2,544,176 |
| 2020-12-02 | $9.65 | $10.13 | $9.53 | $9.96 | $8.82 | 2,480,941 |
| 2020-12-01 | $9.75 | $10.12 | $9.49 | $9.69 | $8.58 | 2,627,914 |
| 2020-11-30 | $9.90 | $10.12 | $9.44 | $9.45 | $8.36 | 2,174,431 |
| 2020-11-27 | $10.00 | $10.10 | $9.87 | $9.93 | $8.79 | 1,023,638 |
| 2020-11-25 | $9.90 | $10.03 | $9.65 | $9.91 | $8.77 | 1,698,011 |
| 2020-11-24 | $9.89 | $10.19 | $9.80 | $10.03 | $8.88 | 4,438,661 |
| 2020-11-23 | $9.38 | $10.09 | $9.34 | $9.50 | $8.41 | 3,944,262 |
| 2020-11-20 | $8.91 | $9.19 | $8.89 | $9.12 | $8.07 | 3,143,435 |
| 2020-11-19 | $8.58 | $8.99 | $8.58 | $8.94 | $7.91 | 1,827,675 |
| 2020-11-18 | $9.21 | $9.54 | $8.59 | $8.63 | $7.64 | 4,040,919 |
| 2020-11-17 | $9.00 | $9.60 | $8.96 | $9.19 | $8.13 | 3,686,954 |
| 2020-11-16 | $9.04 | $9.30 | $8.93 | $9.17 | $8.12 | 2,528,497 |
| 2020-11-13 | $8.30 | $8.71 | $8.30 | $8.70 | $7.70 | 2,204,063 |
| 2020-11-12 | $8.27 | $8.38 | $8.01 | $8.18 | $7.24 | 1,799,904 |
| 2020-11-11 | $8.75 | $8.77 | $8.32 | $8.46 | $7.49 | 2,127,148 |
| 2020-11-10 | $8.19 | $8.93 | $8.19 | $8.77 | $7.76 | 3,988,338 |
| 2020-11-09 | $8.24 | $8.88 | $8.09 | $8.36 | $7.40 | 9,485,821 |
| 2020-11-06 | $7.24 | $7.38 | $6.92 | $7.08 | $6.27 | 4,518,097 |
| 2020-11-05 | $6.41 | $6.63 | $6.41 | $6.44 | $5.70 | 1,658,944 |
| 2020-11-04 | $6.63 | $6.74 | $6.33 | $6.34 | $5.61 | 1,683,582 |
| 2020-11-03 | $6.46 | $6.71 | $6.44 | $6.68 | $5.91 | 1,446,659 |
| 2020-11-02 | $6.27 | $6.39 | $6.14 | $6.35 | $5.62 | 952,063 |
| 2020-10-30 | $6.20 | $6.33 | $6.05 | $6.19 | $5.48 | 1,934,729 |
| 2020-10-29 | $6.10 | $6.38 | $6.01 | $6.24 | $5.52 | 1,381,405 |
| 2020-10-28 | $6.15 | $6.24 | $6.05 | $6.07 | $5.37 | 1,628,271 |
| 2020-10-27 | $6.65 | $6.69 | $6.30 | $6.30 | $5.58 | 1,569,631 |
| 2020-10-26 | $6.77 | $6.78 | $6.54 | $6.67 | $5.90 | 1,163,020 |
| 2020-10-23 | $6.92 | $7.17 | $6.82 | $6.87 | $6.08 | 2,502,235 |
| 2020-10-22 | $6.39 | $6.94 | $6.34 | $6.89 | $6.10 | 3,917,199 |
| 2020-10-21 | $6.27 | $6.56 | $6.25 | $6.41 | $5.67 | 2,870,398 |
| 2020-10-20 | $6.19 | $6.48 | $6.17 | $6.32 | $5.59 | 2,609,355 |
| 2020-10-19 | $6.19 | $6.53 | $6.10 | $6.14 | $5.43 | 3,559,697 |
| 2020-10-16 | $6.29 | $6.32 | $6.09 | $6.11 | $5.41 | 1,628,419 |
| 2020-10-15 | $6.11 | $6.39 | $6.10 | $6.33 | $5.60 | 2,384,145 |
| 2020-10-14 | $6.30 | $6.38 | $6.16 | $6.17 | $5.46 | 1,082,006 |
| 2020-10-13 | $6.50 | $6.54 | $6.29 | $6.30 | $5.58 | 1,794,619 |
| 2020-10-12 | $6.55 | $6.77 | $6.50 | $6.57 | $5.82 | 1,195,047 |
| 2020-10-09 | $6.82 | $6.89 | $6.58 | $6.60 | $5.84 | 1,613,067 |
| 2020-10-08 | $6.49 | $6.82 | $6.40 | $6.78 | $6.00 | 2,476,053 |
| 2020-10-07 | $6.45 | $6.60 | $6.35 | $6.37 | $5.64 | 1,376,848 |
| 2020-10-06 | $6.50 | $6.71 | $6.41 | $6.42 | $5.68 | 1,915,901 |
| 2020-10-05 | $6.50 | $6.63 | $6.33 | $6.46 | $5.72 | 1,429,409 |
| 2020-10-02 | $6.04 | $6.47 | $5.97 | $6.44 | $5.70 | 2,022,709 |
| 2020-10-01 | $6.03 | $6.28 | $6.03 | $6.26 | $5.54 | 1,446,348 |
| 2020-09-30 | $6.12 | $6.31 | $6.01 | $6.03 | $5.34 | 1,661,518 |
| 2020-09-29 | $6.10 | $6.13 | $5.90 | $6.08 | $5.38 | 1,438,383 |
| 2020-09-28 | $5.95 | $6.22 | $5.95 | $6.09 | $5.39 | 1,617,374 |
| 2020-09-25 | $5.84 | $5.95 | $5.80 | $5.85 | $5.18 | 1,707,924 |
| 2020-09-24 | $5.75 | $6.02 | $5.56 | $5.96 | $5.28 | 1,612,111 |
| 2020-09-23 | $6.04 | $6.20 | $5.75 | $5.75 | $5.09 | 2,398,441 |
| 2020-09-22 | $6.19 | $6.44 | $6.05 | $6.06 | $5.36 | 2,333,519 |
| 2020-09-21 | $6.36 | $6.36 | $6.05 | $6.10 | $5.40 | 2,671,598 |
| 2020-09-18 | $6.49 | $6.55 | $6.35 | $6.40 | $5.66 | 3,690,604 |
| 2020-09-17 | $6.37 | $6.60 | $6.30 | $6.49 | $5.74 | 2,549,410 |
| 2020-09-16 | $6.31 | $6.61 | $6.02 | $6.50 | $5.75 | 4,783,737 |
| 2020-09-15 | $5.80 | $6.41 | $5.77 | $6.30 | $5.58 | 5,102,036 |
| 2020-09-14 | $5.56 | $5.69 | $5.46 | $5.66 | $5.01 | 1,851,230 |
| 2020-09-11 | $5.57 | $5.61 | $5.49 | $5.51 | $4.88 | 1,687,685 |
| 2020-09-10 | $5.69 | $5.76 | $5.55 | $5.56 | $4.92 | 1,956,034 |
| 2020-09-09 | $5.95 | $5.96 | $5.71 | $5.73 | $5.07 | 1,917,120 |
| 2020-09-08 | $5.83 | $6.05 | $5.73 | $5.94 | $5.26 | 2,138,308 |
| 2020-09-04 | $5.76 | $5.89 | $5.69 | $5.87 | $5.20 | 2,528,998 |
| 2020-09-03 | $5.71 | $5.87 | $5.62 | $5.72 | $5.06 | 2,410,806 |
| 2020-09-02 | $5.52 | $5.70 | $5.50 | $5.67 | $5.02 | 1,863,945 |
| 2020-09-01 | $5.63 | $5.68 | $5.51 | $5.56 | $4.92 | 2,223,923 |
| 2020-08-31 | $5.88 | $5.91 | $5.66 | $5.69 | $5.04 | 2,101,114 |
| 2020-08-28 | $5.83 | $5.95 | $5.73 | $5.95 | $5.27 | 2,244,788 |
| 2020-08-27 | $5.79 | $5.95 | $5.76 | $5.81 | $5.14 | 1,549,637 |
| 2020-08-26 | $5.90 | $6.02 | $5.76 | $5.78 | $5.12 | 1,684,264 |
| 2020-08-25 | $6.18 | $6.21 | $5.88 | $6.00 | $5.31 | 2,475,204 |
| 2020-08-24 | $5.83 | $5.98 | $5.75 | $5.98 | $5.29 | 2,884,081 |
| 2020-08-21 | $5.82 | $5.92 | $5.69 | $5.78 | $5.12 | 2,534,596 |
| 2020-08-20 | $5.82 | $6.02 | $5.78 | $5.87 | $5.20 | 2,102,154 |
| 2020-08-19 | $6.00 | $6.07 | $5.77 | $5.90 | $5.22 | 5,419,217 |
| 2020-08-18 | $6.30 | $6.31 | $5.94 | $5.95 | $5.27 | 4,472,956 |
| 2020-08-17 | $6.38 | $6.48 | $6.24 | $6.37 | $5.64 | 1,526,750 |
| 2020-08-14 | $6.30 | $6.49 | $6.24 | $6.41 | $5.67 | 1,457,842 |
| 2020-08-13 | $6.53 | $6.70 | $6.35 | $6.38 | $5.65 | 1,313,470 |
| 2020-08-12 | $6.75 | $6.83 | $6.38 | $6.59 | $5.83 | 2,003,674 |
| 2020-08-11 | $6.68 | $6.90 | $6.61 | $6.67 | $5.90 | 2,789,806 |
| 2020-08-10 | $6.14 | $6.64 | $6.14 | $6.43 | $5.69 | 3,720,675 |
| 2020-08-07 | $6.10 | $6.22 | $5.99 | $6.14 | $5.43 | 3,812,855 |
| 2020-08-06 | $6.31 | $6.40 | $6.04 | $6.04 | $5.35 | 4,860,999 |
| 2020-08-05 | $6.56 | $6.70 | $6.43 | $6.51 | $5.76 | 2,849,144 |
| 2020-08-04 | $6.24 | $6.74 | $6.24 | $6.53 | $5.78 | 2,695,934 |
| 2020-08-03 | $6.38 | $6.43 | $6.08 | $6.26 | $5.54 | 4,231,701 |
| 2020-07-31 | $6.62 | $6.64 | $6.30 | $6.43 | $5.69 | 2,600,707 |
| 2020-07-30 | $6.75 | $6.83 | $6.58 | $6.58 | $5.82 | 2,102,344 |
| 2020-07-29 | $6.90 | $6.97 | $6.64 | $6.93 | $6.13 | 1,804,762 |
| 2020-07-28 | $6.55 | $7.12 | $6.55 | $6.87 | $6.08 | 4,294,668 |
| 2020-07-27 | $6.54 | $6.80 | $6.40 | $6.64 | $5.88 | 3,257,714 |
| 2020-07-24 | $6.71 | $6.79 | $6.51 | $6.52 | $5.77 | 1,623,589 |
| 2020-07-23 | $6.70 | $7.04 | $6.62 | $6.76 | $5.98 | 4,238,824 |
| 2020-07-22 | $6.40 | $6.87 | $6.36 | $6.82 | $6.04 | 2,604,875 |
| 2020-07-21 | $6.35 | $6.81 | $6.27 | $6.55 | $5.80 | 3,637,983 |
| 2020-07-20 | $6.36 | $6.50 | $6.22 | $6.28 | $5.56 | 1,847,890 |
| 2020-07-17 | $6.59 | $6.68 | $6.45 | $6.45 | $5.71 | 2,130,063 |
| 2020-07-16 | $6.90 | $6.98 | $6.53 | $6.63 | $5.87 | 2,926,461 |
| 2020-07-15 | $6.86 | $7.10 | $6.70 | $7.05 | $6.24 | 3,328,420 |
| 2020-07-14 | $6.68 | $6.80 | $6.50 | $6.63 | $5.87 | 2,259,621 |
| 2020-07-13 | $6.80 | $7.10 | $6.57 | $6.70 | $5.93 | 4,300,088 |
| 2020-07-10 | $6.41 | $6.86 | $6.36 | $6.62 | $5.86 | 3,842,850 |
| 2020-07-09 | $6.70 | $6.80 | $6.33 | $6.49 | $5.74 | 3,067,389 |
| 2020-07-08 | $6.81 | $6.84 | $6.50 | $6.74 | $5.97 | 2,353,885 |
| 2020-07-07 | $6.86 | $6.96 | $6.72 | $6.85 | $6.06 | 1,843,708 |
| 2020-07-06 | $7.16 | $7.31 | $6.92 | $7.02 | $6.21 | 1,653,172 |
| 2020-07-02 | $7.25 | $7.38 | $6.90 | $6.94 | $6.14 | 1,949,316 |
| 2020-07-01 | $7.14 | $7.46 | $6.90 | $7.05 | $6.24 | 2,147,101 |
| 2020-06-30 | $7.31 | $7.40 | $6.90 | $7.13 | $6.31 | 2,701,786 |
| 2020-06-29 | $6.94 | $7.40 | $6.81 | $7.31 | $6.47 | 2,971,966 |
| 2020-06-26 | $6.75 | $6.89 | $6.63 | $6.78 | $6.00 | 4,074,084 |
| 2020-06-25 | $6.45 | $6.95 | $6.40 | $6.89 | $6.10 | 1,785,655 |
| 2020-06-24 | $7.00 | $7.00 | $6.46 | $6.70 | $5.93 | 3,047,967 |
| 2020-06-23 | $7.19 | $7.46 | $6.96 | $7.10 | $6.28 | 3,280,065 |
| 2020-06-22 | $7.16 | $7.20 | $6.96 | $7.13 | $6.31 | 2,435,551 |
| 2020-06-19 | $7.59 | $7.69 | $7.13 | $7.17 | $6.35 | 5,054,151 |
| 2020-06-18 | $7.31 | $7.71 | $7.13 | $7.50 | $6.64 | 3,258,198 |
| 2020-06-17 | $8.12 | $8.12 | $7.66 | $7.69 | $6.81 | 2,518,415 |
| 2020-06-16 | $8.82 | $8.84 | $7.91 | $8.11 | $7.18 | 6,431,435 |
| 2020-06-15 | $7.14 | $7.89 | $7.07 | $7.71 | $6.82 | 2,965,166 |
| 2020-06-12 | $7.64 | $7.74 | $7.21 | $7.72 | $6.83 | 2,739,275 |
| 2020-06-11 | $7.26 | $7.40 | $6.90 | $7.00 | $6.20 | 5,248,376 |
| 2020-06-10 | $8.86 | $8.86 | $7.84 | $8.07 | $7.14 | 4,752,815 |
| 2020-06-09 | $9.03 | $9.21 | $8.70 | $8.94 | $7.91 | 3,826,810 |
| 2020-06-08 | $9.53 | $10.33 | $9.44 | $9.72 | $8.60 | 11,043,532 |
| 2020-06-05 | $8.98 | $9.60 | $8.77 | $8.81 | $7.80 | 8,691,365 |
| 2020-06-04 | $7.71 | $8.43 | $7.48 | $8.23 | $7.28 | 7,954,589 |
| 2020-06-03 | $6.94 | $7.54 | $6.94 | $7.41 | $6.56 | 6,169,211 |
| 2020-06-02 | $6.65 | $6.92 | $6.65 | $6.68 | $5.91 | 2,392,565 |
| 2020-06-01 | $6.13 | $6.64 | $6.09 | $6.49 | $5.74 | 2,930,046 |
| 2020-05-29 | $6.22 | $6.50 | $6.03 | $6.15 | $5.44 | 3,503,165 |
| 2020-05-28 | $6.90 | $6.94 | $6.29 | $6.38 | $5.65 | 2,760,764 |
| 2020-05-27 | $6.99 | $7.10 | $6.52 | $6.78 | $6.00 | 4,464,241 |
| 2020-05-26 | $6.29 | $6.63 | $6.26 | $6.50 | $5.75 | 3,019,587 |
| 2020-05-22 | $6.27 | $6.27 | $5.94 | $6.04 | $5.35 | 1,833,611 |
| 2020-05-21 | $5.97 | $6.40 | $5.91 | $6.21 | $5.50 | 3,291,301 |
| 2020-05-20 | $6.10 | $6.28 | $5.91 | $6.03 | $5.34 | 2,207,223 |
| 2020-05-19 | $6.19 | $6.26 | $5.89 | $6.05 | $5.35 | 2,389,189 |
| 2020-05-18 | $6.03 | $6.41 | $6.03 | $6.19 | $5.48 | 4,591,733 |
| 2020-05-15 | $6.01 | $6.05 | $5.63 | $5.75 | $5.09 | 3,240,303 |
| 2020-05-14 | $5.25 | $5.88 | $5.05 | $5.88 | $5.20 | 4,287,386 |
| 2020-05-13 | $5.58 | $5.67 | $5.10 | $5.58 | $4.94 | 5,538,164 |
| 2020-05-12 | $6.18 | $6.36 | $5.53 | $5.68 | $5.03 | 8,288,817 |
| 2020-05-11 | $6.42 | $6.45 | $6.01 | $6.11 | $5.41 | 3,622,831 |
| 2020-05-08 | $6.33 | $6.67 | $6.23 | $6.57 | $5.82 | 3,100,567 |
| 2020-05-07 | $6.01 | $6.38 | $5.99 | $6.18 | $5.47 | 2,295,582 |
| 2020-05-06 | $6.44 | $6.49 | $5.74 | $5.99 | $5.30 | 4,312,107 |
| 2020-05-05 | $6.75 | $6.89 | $6.42 | $6.45 | $5.71 | 2,381,700 |
| 2020-05-04 | $6.33 | $6.63 | $6.05 | $6.57 | $5.82 | 2,911,919 |
| 2020-05-01 | $7.08 | $7.23 | $6.51 | $6.66 | $5.89 | 3,499,367 |
| 2020-04-30 | $7.39 | $7.60 | $6.80 | $7.52 | $6.66 | 3,538,250 |
| 2020-04-29 | $7.60 | $7.85 | $7.14 | $7.75 | $6.86 | 5,954,253 |
| 2020-04-28 | $7.00 | $7.53 | $6.81 | $7.38 | $6.24 | 6,037,343 |
| 2020-04-27 | $5.84 | $6.66 | $5.72 | $6.54 | $5.53 | 4,437,374 |
| 2020-04-24 | $5.50 | $5.80 | $5.38 | $5.64 | $4.77 | 2,290,831 |
| 2020-04-23 | $5.19 | $5.57 | $5.11 | $5.48 | $4.64 | 3,013,154 |
| 2020-04-22 | $5.57 | $5.66 | $5.16 | $5.19 | $4.39 | 3,044,938 |
| 2020-04-21 | $5.10 | $5.37 | $5.00 | $5.31 | $4.49 | 4,488,785 |
| 2020-04-20 | $5.49 | $5.70 | $5.13 | $5.30 | $4.48 | 4,187,137 |
| 2020-04-17 | $6.02 | $6.35 | $5.69 | $5.70 | $4.82 | 3,980,121 |
| 2020-04-16 | $6.48 | $6.51 | $5.37 | $5.47 | $4.63 | 4,320,894 |
| 2020-04-15 | $6.87 | $6.87 | $6.22 | $6.41 | $5.42 | 2,557,349 |
| 2020-04-14 | $7.57 | $7.77 | $7.00 | $7.06 | $5.97 | 3,976,026 |
| 2020-04-13 | $7.26 | $7.46 | $6.64 | $7.21 | $6.10 | 4,186,075 |
| 2020-04-09 | $6.90 | $8.48 | $6.81 | $7.15 | $6.05 | 7,282,576 |
| 2020-04-08 | $6.92 | $6.93 | $6.28 | $6.44 | $5.45 | 4,433,475 |
| 2020-04-07 | $6.06 | $7.38 | $5.81 | $6.39 | $5.41 | 8,224,136 |
| 2020-04-06 | $4.69 | $5.65 | $4.65 | $5.25 | $4.44 | 5,060,372 |
| 2020-04-03 | $4.61 | $4.61 | $4.05 | $4.26 | $3.60 | 4,088,367 |
| 2020-04-02 | $4.60 | $5.02 | $4.50 | $4.57 | $3.87 | 3,322,449 |
| 2020-04-01 | $4.59 | $4.74 | $4.05 | $4.68 | $3.96 | 6,247,479 |
| 2020-03-31 | $5.26 | $5.40 | $4.99 | $5.00 | $4.23 | 4,076,795 |
| 2020-03-30 | $5.80 | $5.82 | $5.03 | $5.22 | $4.42 | 6,635,199 |
| 2020-03-27 | $6.55 | $6.60 | $5.80 | $5.85 | $4.95 | 4,801,177 |
| 2020-03-26 | $7.29 | $7.42 | $6.51 | $6.75 | $5.71 | 3,425,491 |
| 2020-03-25 | $6.51 | $7.56 | $6.10 | $7.17 | $6.07 | 5,027,812 |
| 2020-03-24 | $6.48 | $6.85 | $6.10 | $6.41 | $5.42 | 2,567,024 |
| 2020-03-23 | $6.50 | $6.82 | $5.82 | $5.95 | $5.03 | 4,040,375 |
| 2020-03-20 | $7.33 | $8.47 | $6.75 | $6.96 | $5.89 | 5,715,870 |
| 2020-03-19 | $6.41 | $7.86 | $5.55 | $7.35 | $6.22 | 5,280,061 |
| 2020-03-18 | $6.77 | $6.87 | $6.26 | $6.49 | $5.49 | 4,803,124 |
| 2020-03-17 | $6.91 | $7.39 | $6.07 | $7.27 | $6.15 | 5,301,466 |
| 2020-03-16 | $7.50 | $7.72 | $6.25 | $6.57 | $5.56 | 6,546,050 |
| 2020-03-13 | $9.06 | $9.29 | $8.28 | $8.95 | $7.57 | 4,442,401 |
| 2020-03-12 | $8.75 | $8.92 | $8.01 | $8.68 | $7.34 | 6,253,642 |
| 2020-03-11 | $10.60 | $10.60 | $9.19 | $9.67 | $8.18 | 7,065,630 |
| 2020-03-10 | $10.81 | $10.97 | $10.04 | $10.94 | $9.26 | 2,656,705 |
| 2020-03-09 | $11.25 | $11.80 | $10.23 | $10.24 | $8.66 | 3,865,755 |
| 2020-03-06 | $11.75 | $11.97 | $11.52 | $11.87 | $10.04 | 3,019,241 |
| 2020-03-05 | $12.07 | $12.20 | $11.81 | $11.99 | $10.14 | 2,433,243 |
| 2020-03-04 | $12.02 | $12.31 | $11.95 | $12.31 | $10.42 | 2,855,321 |
| 2020-03-03 | $12.16 | $12.34 | $11.73 | $11.95 | $10.11 | 4,640,030 |
| 2020-03-02 | $12.03 | $12.29 | $11.66 | $12.29 | $10.40 | 4,271,651 |
| 2020-02-28 | $11.75 | $12.22 | $11.61 | $11.98 | $10.14 | 6,892,417 |
| 2020-02-27 | $11.90 | $12.47 | $11.48 | $11.97 | $10.13 | 5,746,846 |
| 2020-02-26 | $12.37 | $12.39 | $11.91 | $12.07 | $10.21 | 4,091,552 |
| 2020-02-25 | $12.69 | $12.77 | $12.18 | $12.31 | $10.42 | 4,138,804 |
| 2020-02-24 | $12.57 | $12.73 | $12.40 | $12.63 | $10.69 | 2,771,622 |
| 2020-02-21 | $12.55 | $12.87 | $12.50 | $12.82 | $10.85 | 2,862,490 |
| 2020-02-20 | $12.65 | $12.78 | $12.50 | $12.66 | $10.71 | 3,742,499 |
| 2020-02-19 | $13.08 | $13.10 | $12.60 | $12.60 | $10.66 | 5,464,952 |
| 2020-02-18 | $13.05 | $13.35 | $12.94 | $13.08 | $11.07 | 4,904,351 |
| 2020-02-14 | $13.15 | $13.23 | $13.01 | $13.01 | $11.01 | 3,584,165 |
| 2020-02-13 | $13.15 | $13.27 | $13.03 | $13.12 | $11.10 | 3,075,705 |
| 2020-02-12 | $13.41 | $13.47 | $13.15 | $13.17 | $11.14 | 3,851,463 |
| 2020-02-11 | $13.75 | $13.77 | $13.36 | $13.39 | $11.33 | 4,404,092 |
| 2020-02-10 | $13.82 | $13.88 | $13.44 | $13.75 | $11.63 | 4,233,168 |
| 2020-02-07 | $13.77 | $13.80 | $13.37 | $13.42 | $11.35 | 4,458,347 |
| 2020-02-06 | $14.16 | $14.16 | $13.75 | $13.76 | $11.64 | 5,189,185 |
| 2020-02-05 | $14.17 | $14.42 | $14.08 | $14.15 | $11.97 | 6,449,316 |
| 2020-02-04 | $14.04 | $14.41 | $13.76 | $14.18 | $12.00 | 9,084,055 |
| 2020-02-03 | $14.85 | $14.86 | $13.84 | $13.84 | $11.71 | 7,115,067 |
| 2020-01-31 | $15.20 | $15.37 | $14.34 | $14.63 | $12.38 | 48,874,159 |
| 2020-01-30 | $15.13 | $15.42 | $15.02 | $15.29 | $12.94 | 3,755,768 |
| 2020-01-29 | $15.10 | $15.87 | $15.09 | $15.57 | $12.87 | 4,779,397 |
| 2020-01-28 | $14.88 | $15.33 | $14.88 | $14.95 | $12.36 | 4,320,486 |
| 2020-01-27 | $15.00 | $15.26 | $14.65 | $14.83 | $12.26 | 7,583,543 |
| 2020-01-24 | $16.40 | $16.50 | $15.53 | $15.53 | $12.84 | 22,125,163 |
| 2020-01-23 | $16.53 | $16.63 | $16.26 | $16.39 | $13.55 | 2,457,500 |
| 2020-01-22 | $16.58 | $16.84 | $16.47 | $16.52 | $13.66 | 6,124,754 |
| 2020-01-21 | $15.52 | $16.00 | $15.49 | $15.93 | $13.17 | 3,504,854 |
| 2020-01-17 | $15.52 | $15.54 | $15.27 | $15.37 | $12.71 | 2,877,082 |
| 2020-01-16 | $15.46 | $15.54 | $15.26 | $15.41 | $12.74 | 3,770,001 |
| 2020-01-15 | $15.70 | $15.75 | $15.25 | $15.48 | $12.80 | 4,662,012 |
| 2020-01-14 | $15.90 | $15.90 | $15.47 | $15.66 | $12.95 | 4,972,073 |
| 2020-01-13 | $16.00 | $16.07 | $15.89 | $15.98 | $13.21 | 3,645,313 |
| 2020-01-10 | $16.36 | $16.40 | $15.83 | $15.95 | $13.19 | 4,043,739 |
| 2020-01-09 | $16.33 | $16.68 | $15.97 | $16.36 | $13.53 | 6,116,040 |
| 2020-01-08 | $14.97 | $16.93 | $14.93 | $16.36 | $13.53 | 11,132,718 |
| 2020-01-07 | $14.67 | $14.91 | $14.35 | $14.85 | $12.28 | 4,800,404 |
| 2020-01-06 | $14.28 | $14.66 | $14.21 | $14.58 | $12.06 | 2,608,973 |
| 2020-01-03 | $14.08 | $14.32 | $13.92 | $14.26 | $11.79 | 3,027,377 |
| 2020-01-02 | $14.94 | $14.94 | $14.05 | $14.18 | $11.73 | 7,160,567 |
| 2019-12-31 | $14.70 | $14.80 | $14.59 | $14.73 | $12.18 | 7,659,398 |
| 2019-12-30 | $15.07 | $15.25 | $14.64 | $14.70 | $12.15 | 4,859,330 |
| 2019-12-27 | $14.90 | $15.11 | $14.88 | $15.01 | $12.41 | 2,238,311 |
| 2019-12-26 | $14.73 | $14.84 | $14.65 | $14.82 | $12.25 | 2,681,362 |
| 2019-12-24 | $14.50 | $14.78 | $14.50 | $14.69 | $12.15 | 1,790,870 |
| 2019-12-23 | $14.91 | $14.95 | $14.50 | $14.50 | $11.99 | 4,128,803 |
| 2019-12-20 | $14.89 | $15.05 | $14.82 | $14.90 | $12.32 | 6,885,076 |
| 2019-12-19 | $14.90 | $15.03 | $14.75 | $14.82 | $12.25 | 3,989,674 |
| 2019-12-18 | $14.94 | $15.11 | $14.86 | $14.89 | $12.31 | 3,323,672 |
| 2019-12-17 | $15.18 | $15.21 | $14.83 | $14.89 | $12.31 | 3,843,333 |
| 2019-12-16 | $15.18 | $15.35 | $15.07 | $15.20 | $12.57 | 2,648,173 |
| 2019-12-13 | $15.15 | $15.25 | $14.96 | $15.12 | $12.50 | 2,767,315 |
| 2019-12-12 | $15.43 | $15.58 | $15.02 | $15.10 | $12.49 | 3,761,936 |
| 2019-12-11 | $15.94 | $15.99 | $15.26 | $15.28 | $12.63 | 3,404,636 |
| 2019-12-10 | $15.85 | $16.01 | $15.76 | $15.95 | $13.19 | 1,965,168 |
| 2019-12-09 | $15.72 | $16.05 | $15.70 | $15.78 | $13.05 | 2,488,224 |
| 2019-12-06 | $15.45 | $15.70 | $15.45 | $15.65 | $12.94 | 3,097,902 |
| 2019-12-05 | $15.70 | $15.81 | $15.38 | $15.38 | $12.72 | 2,407,067 |
| 2019-12-04 | $15.47 | $15.80 | $15.42 | $15.70 | $12.98 | 2,596,279 |
| 2019-12-03 | $15.59 | $15.68 | $15.26 | $15.45 | $12.78 | 3,187,439 |
| 2019-12-02 | $15.87 | $15.91 | $15.37 | $15.67 | $12.96 | 4,656,436 |
| 2019-11-29 | $15.39 | $15.46 | $15.19 | $15.22 | $12.58 | 934,124 |
| 2019-11-27 | $15.12 | $15.39 | $15.06 | $15.37 | $12.71 | 1,321,012 |
| 2019-11-26 | $15.22 | $15.34 | $15.12 | $15.13 | $12.51 | 2,526,947 |
| 2019-11-25 | $15.20 | $15.34 | $15.02 | $15.21 | $12.58 | 2,181,956 |
| 2019-11-22 | $15.18 | $15.32 | $15.02 | $15.17 | $12.54 | 1,425,157 |
| 2019-11-21 | $15.41 | $15.49 | $15.06 | $15.16 | $12.54 | 2,064,086 |
| 2019-11-20 | $15.74 | $15.75 | $15.20 | $15.48 | $12.80 | 2,400,193 |
| 2019-11-19 | $16.30 | $16.35 | $15.78 | $15.78 | $13.05 | 1,803,981 |
| 2019-11-18 | $16.27 | $16.35 | $16.13 | $16.29 | $13.47 | 1,428,596 |
| 2019-11-15 | $16.22 | $16.40 | $16.09 | $16.27 | $13.45 | 1,487,502 |
| 2019-11-14 | $16.02 | $16.49 | $15.97 | $16.17 | $13.37 | 2,096,166 |
| 2019-11-13 | $15.81 | $16.05 | $15.81 | $15.95 | $13.19 | 1,768,083 |
| 2019-11-12 | $15.61 | $16.07 | $15.60 | $15.88 | $13.13 | 2,108,592 |
| 2019-11-11 | $15.81 | $15.86 | $15.63 | $15.71 | $12.99 | 1,829,206 |
| 2019-11-08 | $16.56 | $16.60 | $15.82 | $15.86 | $13.11 | 2,404,370 |
| 2019-11-07 | $16.63 | $16.72 | $16.43 | $16.63 | $13.75 | 1,595,068 |
| 2019-11-06 | $16.33 | $16.61 | $16.23 | $16.50 | $13.64 | 3,130,796 |
| 2019-11-05 | $17.02 | $17.14 | $16.28 | $16.32 | $13.49 | 2,804,856 |
| 2019-11-04 | $16.43 | $17.02 | $16.36 | $16.99 | $14.05 | 2,184,215 |
| 2019-11-01 | $16.20 | $16.48 | $16.01 | $16.31 | $13.49 | 2,208,974 |
| 2019-10-31 | $16.80 | $16.80 | $16.08 | $16.12 | $13.33 | 6,253,851 |
| 2019-10-30 | $16.54 | $16.66 | $16.00 | $16.41 | $13.57 | 2,463,275 |
| 2019-10-29 | $17.32 | $17.37 | $16.88 | $16.97 | $13.73 | 2,133,791 |
| 2019-10-28 | $17.49 | $17.56 | $17.32 | $17.32 | $14.02 | 1,621,619 |
| 2019-10-25 | $17.33 | $17.52 | $17.20 | $17.43 | $14.11 | 1,744,504 |
| 2019-10-24 | $17.74 | $17.74 | $17.16 | $17.34 | $14.03 | 2,270,372 |
| 2019-10-23 | $17.59 | $17.94 | $17.54 | $17.71 | $14.33 | 2,616,187 |
| 2019-10-22 | $17.00 | $17.64 | $16.70 | $17.54 | $14.20 | 4,441,255 |
| 2019-10-21 | $16.44 | $17.00 | $16.44 | $16.95 | $13.72 | 4,363,256 |
| 2019-10-18 | $16.05 | $16.42 | $15.89 | $16.33 | $13.22 | 2,177,106 |
| 2019-10-17 | $15.68 | $16.15 | $15.65 | $16.10 | $13.03 | 1,835,615 |
| 2019-10-16 | $15.74 | $15.86 | $15.57 | $15.66 | $12.67 | 2,039,746 |
| 2019-10-15 | $15.62 | $15.94 | $15.56 | $15.73 | $12.73 | 1,954,900 |
| 2019-10-14 | $15.35 | $15.69 | $15.25 | $15.54 | $12.58 | 2,089,394 |
| 2019-10-11 | $14.66 | $15.60 | $14.62 | $15.40 | $12.46 | 5,953,610 |
| 2019-10-10 | $14.38 | $14.57 | $14.33 | $14.50 | $11.74 | 1,929,170 |
| 2019-10-09 | $14.65 | $14.70 | $14.28 | $14.37 | $11.63 | 2,018,430 |
| 2019-10-08 | $14.54 | $14.68 | $14.16 | $14.55 | $11.78 | 3,136,140 |
| 2019-10-07 | $14.49 | $14.76 | $14.43 | $14.66 | $11.87 | 2,039,636 |
| 2019-10-04 | $14.56 | $14.65 | $14.30 | $14.56 | $11.78 | 1,742,088 |
| 2019-10-03 | $14.50 | $14.60 | $14.33 | $14.58 | $11.80 | 2,423,350 |
| 2019-10-02 | $15.07 | $15.15 | $14.50 | $14.51 | $11.74 | 3,451,027 |
| 2019-10-01 | $15.43 | $15.51 | $15.05 | $15.16 | $12.27 | 2,334,964 |
| 2019-09-30 | $15.62 | $15.71 | $15.40 | $15.48 | $12.53 | 1,768,264 |
| 2019-09-27 | $15.80 | $16.00 | $15.54 | $15.61 | $12.63 | 1,575,207 |
| 2019-09-26 | $15.56 | $15.85 | $15.36 | $15.79 | $12.78 | 2,006,808 |
| 2019-09-25 | $15.40 | $15.71 | $15.39 | $15.55 | $12.59 | 1,530,232 |
| 2019-09-24 | $15.78 | $15.82 | $15.35 | $15.39 | $12.46 | 2,574,545 |
| 2019-09-23 | $15.75 | $15.86 | $15.48 | $15.75 | $12.75 | 2,180,936 |
| 2019-09-20 | $15.79 | $16.08 | $15.68 | $15.71 | $12.72 | 5,040,381 |
| 2019-09-19 | $15.89 | $15.99 | $15.74 | $15.78 | $12.77 | 2,423,299 |
| 2019-09-18 | $15.90 | $16.00 | $15.50 | $15.81 | $12.80 | 3,134,068 |
| 2019-09-17 | $16.20 | $16.26 | $15.69 | $15.91 | $12.88 | 2,734,056 |
| 2019-09-16 | $16.41 | $16.44 | $16.02 | $16.20 | $13.11 | 2,418,818 |
| 2019-09-13 | $16.57 | $16.86 | $16.43 | $16.46 | $13.32 | 2,086,594 |
| 2019-09-12 | $17.11 | $17.15 | $16.18 | $16.50 | $13.35 | 3,334,252 |
| 2019-09-11 | $17.09 | $17.25 | $16.52 | $17.07 | $13.82 | 3,882,127 |
| 2019-09-10 | $16.00 | $17.11 | $15.95 | $17.00 | $13.76 | 6,981,552 |
| 2019-09-09 | $15.17 | $15.99 | $15.09 | $15.99 | $12.94 | 3,008,899 |
| 2019-09-06 | $14.97 | $15.29 | $14.97 | $15.13 | $12.25 | 1,808,790 |
| 2019-09-05 | $14.80 | $15.17 | $14.64 | $14.94 | $12.09 | 2,797,950 |
| 2019-09-04 | $14.40 | $14.89 | $14.36 | $14.87 | $12.04 | 2,406,325 |
| 2019-09-03 | $14.14 | $14.37 | $13.92 | $14.34 | $11.61 | 3,494,137 |
| 2019-08-30 | $14.03 | $14.21 | $13.97 | $14.14 | $11.44 | 2,028,764 |
| 2019-08-29 | $13.98 | $14.20 | $13.94 | $14.01 | $11.34 | 1,695,787 |
| 2019-08-28 | $13.79 | $13.98 | $13.61 | $13.93 | $11.27 | 1,788,492 |
| 2019-08-27 | $14.00 | $14.12 | $13.80 | $13.82 | $11.19 | 1,698,027 |
| 2019-08-26 | $14.25 | $14.25 | $13.81 | $13.96 | $11.30 | 2,354,040 |
| 2019-08-23 | $14.55 | $14.62 | $14.12 | $14.15 | $11.45 | 2,507,940 |
| 2019-08-22 | $14.42 | $14.80 | $14.36 | $14.55 | $11.78 | 3,669,291 |
| 2019-08-21 | $14.51 | $14.53 | $14.20 | $14.31 | $11.58 | 2,276,228 |
| 2019-08-20 | $14.72 | $14.73 | $14.24 | $14.28 | $11.56 | 1,998,864 |
| 2019-08-19 | $14.75 | $14.79 | $14.57 | $14.68 | $11.88 | 1,587,696 |
| 2019-08-16 | $14.63 | $14.82 | $14.53 | $14.64 | $11.85 | 1,809,233 |
| 2019-08-15 | $14.87 | $14.97 | $14.51 | $14.63 | $11.84 | 2,856,916 |
| 2019-08-14 | $15.25 | $15.29 | $14.70 | $14.80 | $11.98 | 2,546,046 |
| 2019-08-13 | $15.52 | $15.85 | $15.30 | $15.34 | $12.42 | 1,617,802 |
| 2019-08-12 | $15.71 | $15.78 | $15.43 | $15.51 | $12.55 | 1,420,548 |
| 2019-08-09 | $15.79 | $15.89 | $15.50 | $15.71 | $12.72 | 2,078,164 |
| 2019-08-08 | $15.80 | $15.95 | $15.66 | $15.82 | $12.80 | 2,080,839 |
| 2019-08-07 | $15.62 | $15.88 | $15.36 | $15.76 | $12.76 | 1,284,318 |
| 2019-08-06 | $15.48 | $15.72 | $15.34 | $15.61 | $12.63 | 1,335,433 |
| 2019-08-05 | $15.73 | $15.76 | $15.23 | $15.48 | $12.53 | 2,438,780 |
| 2019-08-02 | $15.36 | $15.86 | $15.12 | $15.80 | $12.79 | 2,349,166 |
| 2019-08-01 | $15.75 | $16.22 | $15.26 | $15.43 | $12.49 | 4,159,587 |
| 2019-07-31 | $16.34 | $16.44 | $15.70 | $15.88 | $12.85 | 14,127,204 |
| 2019-07-30 | $16.30 | $16.39 | $16.12 | $16.34 | $13.22 | 2,458,968 |
| 2019-07-29 | $16.66 | $16.81 | $16.44 | $16.59 | $13.14 | 2,135,408 |
| 2019-07-26 | $16.67 | $16.76 | $16.23 | $16.58 | $13.13 | 2,047,576 |
| 2019-07-25 | $16.68 | $16.77 | $16.50 | $16.66 | $13.20 | 2,102,507 |
| 2019-07-24 | $16.46 | $16.81 | $16.45 | $16.67 | $13.21 | 2,044,547 |
| 2019-07-23 | $16.12 | $16.54 | $16.07 | $16.42 | $13.01 | 2,098,876 |
| 2019-07-22 | $16.04 | $16.15 | $15.90 | $16.06 | $12.72 | 1,400,080 |
| 2019-07-19 | $16.22 | $16.28 | $15.93 | $15.99 | $12.67 | 1,653,575 |
| 2019-07-18 | $16.37 | $16.39 | $16.02 | $16.26 | $12.88 | 1,011,871 |
| 2019-07-17 | $16.62 | $16.67 | $16.25 | $16.39 | $12.98 | 1,675,440 |
| 2019-07-16 | $16.40 | $16.69 | $16.32 | $16.56 | $13.12 | 1,374,718 |
| 2019-07-15 | $16.46 | $16.58 | $16.33 | $16.50 | $13.07 | 1,310,152 |
| 2019-07-12 | $16.34 | $16.54 | $16.34 | $16.39 | $12.98 | 1,268,930 |
| 2019-07-11 | $16.45 | $16.59 | $16.24 | $16.34 | $12.94 | 1,213,589 |
| 2019-07-10 | $16.48 | $16.63 | $16.30 | $16.45 | $13.03 | 1,406,303 |
| 2019-07-09 | $16.28 | $16.41 | $16.12 | $16.39 | $12.98 | 899,748 |
| 2019-07-08 | $16.32 | $16.54 | $16.26 | $16.29 | $12.90 | 2,062,244 |
| 2019-07-05 | $16.16 | $16.40 | $15.96 | $16.34 | $12.94 | 1,350,000 |
| 2019-07-03 | $16.23 | $16.49 | $16.12 | $16.16 | $12.80 | 1,177,732 |
| 2019-07-02 | $15.90 | $16.22 | $15.76 | $16.17 | $12.81 | 1,468,556 |
| 2019-07-01 | $16.47 | $16.55 | $15.66 | $15.82 | $12.53 | 2,856,079 |
| 2019-06-28 | $16.04 | $16.33 | $16.01 | $16.21 | $12.84 | 3,181,490 |
| 2019-06-27 | $15.64 | $16.09 | $15.62 | $16.02 | $12.69 | 2,271,165 |
| 2019-06-26 | $15.87 | $15.94 | $15.48 | $15.53 | $12.30 | 2,529,829 |
| 2019-06-25 | $15.60 | $16.07 | $15.55 | $15.86 | $12.56 | 2,123,450 |
| 2019-06-24 | $16.16 | $16.17 | $15.58 | $15.60 | $12.36 | 2,046,420 |
| 2019-06-21 | $16.17 | $16.20 | $15.76 | $16.12 | $12.77 | 3,395,500 |
| 2019-06-20 | $16.41 | $16.45 | $16.17 | $16.17 | $12.81 | 1,184,570 |
| 2019-06-19 | $16.53 | $16.55 | $16.16 | $16.30 | $12.91 | 2,006,795 |
| 2019-06-18 | $16.61 | $16.94 | $16.48 | $16.55 | $13.11 | 1,615,767 |
| 2019-06-17 | $16.25 | $16.58 | $16.25 | $16.52 | $13.09 | 944,895 |
| 2019-06-14 | $16.50 | $16.59 | $16.20 | $16.21 | $12.84 | 1,154,058 |
| 2019-06-13 | $16.17 | $16.64 | $16.17 | $16.52 | $13.09 | 1,502,287 |
| 2019-06-12 | $16.21 | $16.36 | $16.12 | $16.16 | $12.80 | 1,105,721 |
| 2019-06-11 | $16.47 | $16.63 | $16.19 | $16.23 | $12.86 | 1,269,157 |
| 2019-06-10 | $16.39 | $16.65 | $16.30 | $16.39 | $12.98 | 1,461,504 |
| 2019-06-07 | $16.63 | $16.71 | $16.29 | $16.42 | $13.01 | 1,662,380 |
| 2019-06-06 | $17.23 | $17.26 | $16.39 | $16.52 | $13.09 | 2,062,469 |
| 2019-06-05 | $17.30 | $17.35 | $17.03 | $17.25 | $13.66 | 1,126,378 |
| 2019-06-04 | $16.90 | $17.30 | $16.85 | $17.23 | $13.65 | 1,704,047 |
| 2019-06-03 | $16.96 | $17.01 | $16.67 | $16.86 | $13.36 | 1,858,561 |
| 2019-05-31 | $16.80 | $17.02 | $16.50 | $16.96 | $13.43 | 2,968,942 |
| 2019-05-30 | $17.05 | $17.27 | $16.85 | $16.87 | $13.36 | 2,072,005 |
| 2019-05-29 | $17.68 | $17.77 | $16.93 | $17.10 | $13.55 | 3,410,958 |
| 2019-05-28 | $18.15 | $18.20 | $17.75 | $17.75 | $14.06 | 1,153,008 |
| 2019-05-24 | $17.86 | $18.13 | $17.82 | $18.06 | $14.31 | 947,766 |
| 2019-05-23 | $17.68 | $17.81 | $17.54 | $17.77 | $14.08 | 1,531,474 |
| 2019-05-22 | $18.14 | $18.19 | $17.67 | $17.73 | $14.04 | 1,774,461 |
| 2019-05-21 | $17.70 | $18.19 | $17.66 | $18.12 | $14.35 | 2,006,389 |
| 2019-05-20 | $18.44 | $18.45 | $17.71 | $17.74 | $14.05 | 2,269,288 |
| 2019-05-17 | $18.60 | $18.72 | $18.36 | $18.47 | $14.63 | 897,716 |
| 2019-05-16 | $18.64 | $18.82 | $18.60 | $18.70 | $14.81 | 893,624 |
| 2019-05-15 | $18.55 | $18.72 | $18.42 | $18.64 | $14.77 | 866,385 |
| 2019-05-14 | $18.62 | $18.70 | $18.35 | $18.53 | $14.68 | 923,103 |
| 2019-05-13 | $18.21 | $18.59 | $18.15 | $18.55 | $14.69 | 1,216,960 |
| 2019-05-10 | $18.16 | $18.40 | $18.09 | $18.34 | $14.53 | 1,067,669 |
| 2019-05-09 | $18.03 | $18.28 | $17.75 | $18.17 | $14.39 | 2,730,890 |
| 2019-05-08 | $18.82 | $19.18 | $18.60 | $18.61 | $14.74 | 1,556,657 |
| 2019-05-07 | $18.92 | $19.35 | $18.55 | $18.83 | $14.92 | 4,212,167 |
| 2019-05-06 | $18.56 | $18.98 | $18.50 | $18.85 | $14.93 | 3,182,390 |
| 2019-05-03 | $18.35 | $18.66 | $18.22 | $18.57 | $14.71 | 1,494,695 |
| 2019-05-02 | $18.09 | $18.39 | $18.06 | $18.27 | $14.47 | 1,502,795 |
| 2019-05-01 | $18.08 | $18.33 | $17.93 | $18.03 | $14.28 | 2,072,450 |
| 2019-04-30 | $18.43 | $18.45 | $18.03 | $18.06 | $14.31 | 3,723,802 |
| 2019-04-29 | $18.72 | $18.80 | $18.42 | $18.43 | $14.60 | 1,446,627 |
| 2019-04-26 | $18.90 | $19.16 | $18.90 | $19.06 | $14.81 | 1,373,806 |
| 2019-04-25 | $19.08 | $19.16 | $18.83 | $18.88 | $14.67 | 1,283,519 |
| 2019-04-24 | $18.98 | $19.36 | $18.92 | $19.06 | $14.81 | 1,494,926 |
| 2019-04-23 | $18.50 | $18.99 | $18.32 | $18.91 | $14.70 | 1,898,746 |
| 2019-04-22 | $19.01 | $19.05 | $18.23 | $18.49 | $14.37 | 2,866,259 |
| 2019-04-18 | $19.00 | $19.35 | $19.00 | $19.01 | $14.77 | 1,575,901 |
| 2019-04-17 | $18.95 | $19.23 | $18.88 | $18.98 | $14.75 | 2,305,841 |
| 2019-04-16 | $19.90 | $19.91 | $18.85 | $18.91 | $14.70 | 3,650,049 |
| 2019-04-15 | $20.25 | $20.30 | $19.85 | $19.88 | $15.45 | 1,298,766 |
| 2019-04-12 | $20.21 | $20.24 | $20.06 | $20.17 | $15.68 | 1,272,800 |
| 2019-04-11 | $20.15 | $20.24 | $20.08 | $20.20 | $15.70 | 1,561,428 |
| 2019-04-10 | $20.14 | $20.25 | $20.12 | $20.12 | $15.64 | 1,408,019 |
| 2019-04-09 | $20.33 | $20.33 | $20.00 | $20.05 | $15.58 | 1,125,435 |
| 2019-04-08 | $20.58 | $20.66 | $20.29 | $20.31 | $15.78 | 1,287,071 |
| 2019-04-05 | $20.27 | $20.58 | $20.25 | $20.52 | $15.95 | 1,770,485 |
| 2019-04-04 | $20.26 | $20.45 | $20.12 | $20.27 | $15.75 | 1,981,734 |
| 2019-04-03 | $20.14 | $20.25 | $19.96 | $20.22 | $15.71 | 2,317,879 |
| 2019-04-02 | $20.30 | $20.43 | $19.86 | $20.11 | $15.63 | 2,836,927 |
| 2019-04-01 | $20.68 | $20.81 | $20.26 | $20.35 | $15.82 | 2,196,158 |
| 2019-03-29 | $21.25 | $21.28 | $20.92 | $20.98 | $16.31 | 1,075,063 |
| 2019-03-28 | $21.10 | $21.27 | $20.96 | $21.19 | $16.47 | 877,831 |
| 2019-03-27 | $20.99 | $21.13 | $20.77 | $21.03 | $16.34 | 1,196,196 |
| 2019-03-26 | $20.60 | $21.04 | $20.56 | $20.93 | $16.27 | 1,496,025 |
| 2019-03-25 | $20.55 | $20.65 | $20.31 | $20.53 | $15.96 | 1,057,993 |
| 2019-03-22 | $20.57 | $20.74 | $20.38 | $20.42 | $15.87 | 1,211,732 |
| 2019-03-21 | $20.00 | $20.59 | $20.00 | $20.56 | $15.98 | 1,883,877 |
| 2019-03-20 | $19.98 | $20.25 | $19.75 | $20.01 | $15.55 | 1,406,193 |
| 2019-03-19 | $20.00 | $20.21 | $19.91 | $19.99 | $15.54 | 824,210 |
| 2019-03-18 | $20.15 | $20.23 | $19.84 | $19.95 | $15.50 | 1,161,796 |
| 2019-03-15 | $20.81 | $20.87 | $20.05 | $20.17 | $15.68 | 3,523,472 |
| 2019-03-14 | $21.00 | $21.08 | $20.78 | $20.80 | $16.17 | 921,641 |
| 2019-03-13 | $20.91 | $21.11 | $20.89 | $20.93 | $16.27 | 724,191 |
| 2019-03-12 | $20.75 | $21.06 | $20.72 | $20.87 | $16.22 | 775,903 |
| 2019-03-11 | $20.56 | $20.71 | $20.31 | $20.71 | $16.10 | 870,505 |
| 2019-03-08 | $20.70 | $20.82 | $20.29 | $20.47 | $15.91 | 883,095 |
| 2019-03-07 | $20.87 | $21.04 | $20.66 | $20.73 | $16.11 | 1,032,910 |
| 2019-03-06 | $20.99 | $21.06 | $20.80 | $20.82 | $16.18 | 1,071,653 |
| 2019-03-05 | $20.68 | $21.02 | $20.66 | $20.96 | $16.29 | 849,913 |
| 2019-03-04 | $20.87 | $21.04 | $20.58 | $20.69 | $16.08 | 1,405,256 |
| 2019-03-01 | $21.61 | $21.69 | $20.79 | $20.81 | $16.17 | 1,663,919 |
| 2019-02-28 | $21.83 | $22.00 | $21.59 | $21.59 | $16.78 | 1,013,837 |
| 2019-02-27 | $21.39 | $21.83 | $21.35 | $21.79 | $16.93 | 1,342,468 |
| 2019-02-26 | $21.65 | $21.75 | $21.23 | $21.53 | $16.73 | 987,008 |
| 2019-02-25 | $21.67 | $21.80 | $21.54 | $21.55 | $16.75 | 639,548 |
| 2019-02-22 | $21.47 | $21.87 | $21.42 | $21.70 | $16.86 | 1,040,475 |
| 2019-02-21 | $21.49 | $21.53 | $21.30 | $21.44 | $16.66 | 877,921 |
| 2019-02-20 | $21.53 | $21.65 | $21.30 | $21.54 | $16.74 | 1,199,713 |
| 2019-02-19 | $21.61 | $21.87 | $21.50 | $21.54 | $16.74 | 1,482,316 |
| 2019-02-15 | $22.08 | $22.08 | $21.57 | $21.73 | $16.89 | 1,400,919 |
| 2019-02-14 | $21.42 | $22.01 | $21.32 | $21.80 | $16.94 | 2,388,533 |
| 2019-02-13 | $22.33 | $22.56 | $22.17 | $22.22 | $17.27 | 1,607,436 |
| 2019-02-12 | $22.43 | $22.54 | $22.29 | $22.33 | $17.35 | 726,539 |
| 2019-02-11 | $22.36 | $22.56 | $22.23 | $22.43 | $17.43 | 765,616 |
| 2019-02-08 | $22.39 | $22.56 | $22.24 | $22.37 | $17.39 | 603,160 |
| 2019-02-07 | $22.30 | $22.52 | $22.05 | $22.45 | $17.45 | 911,288 |
| 2019-02-06 | $22.68 | $22.74 | $22.29 | $22.41 | $17.42 | 721,001 |
| 2019-02-05 | $22.21 | $22.80 | $22.07 | $22.73 | $17.67 | 1,442,894 |
| 2019-02-04 | $22.01 | $22.27 | $21.87 | $22.20 | $17.25 | 1,028,134 |
| 2019-02-01 | $22.80 | $22.96 | $21.80 | $22.01 | $17.11 | 1,673,670 |
| 2019-01-31 | $22.83 | $23.08 | $22.59 | $22.75 | $17.68 | 3,400,143 |
| 2019-01-30 | $22.77 | $23.14 | $22.65 | $22.87 | $17.77 | 904,250 |
| 2019-01-29 | $22.88 | $23.08 | $22.80 | $23.06 | $17.65 | 858,171 |
| 2019-01-28 | $22.73 | $23.02 | $22.60 | $22.92 | $17.54 | 946,293 |
| 2019-01-25 | $22.52 | $22.78 | $22.43 | $22.74 | $17.41 | 909,573 |
| 2019-01-24 | $22.30 | $22.56 | $22.19 | $22.52 | $17.24 | 559,067 |
| 2019-01-23 | $22.17 | $22.35 | $21.97 | $22.32 | $17.09 | 1,005,099 |
| 2019-01-22 | $22.33 | $22.46 | $21.94 | $22.13 | $16.94 | 1,104,100 |
| 2019-01-18 | $22.24 | $22.44 | $22.22 | $22.33 | $17.09 | 726,751 |
| 2019-01-17 | $22.26 | $22.45 | $22.09 | $22.29 | $17.06 | 940,859 |
| 2019-01-16 | $22.09 | $22.38 | $22.02 | $22.25 | $17.03 | 488,420 |
| 2019-01-15 | $21.86 | $22.23 | $21.83 | $22.04 | $16.87 | 763,026 |
| 2019-01-14 | $22.01 | $22.11 | $21.67 | $21.81 | $16.69 | 893,817 |
| 2019-01-11 | $22.14 | $22.25 | $21.90 | $22.01 | $16.85 | 722,621 |
| 2019-01-10 | $21.85 | $22.17 | $21.73 | $22.08 | $16.90 | 1,099,368 |
| 2019-01-09 | $22.03 | $22.15 | $21.75 | $22.14 | $16.95 | 559,126 |
| 2019-01-08 | $21.29 | $22.04 | $21.29 | $21.95 | $16.80 | 1,257,420 |
| 2019-01-07 | $21.00 | $21.44 | $20.88 | $21.22 | $16.24 | 1,273,068 |
| 2019-01-04 | $20.57 | $21.18 | $20.57 | $20.95 | $16.04 | 729,110 |
| 2019-01-03 | $20.46 | $21.02 | $20.34 | $20.44 | $15.65 | 1,233,275 |
| 2019-01-02 | $19.97 | $20.45 | $19.76 | $20.41 | $15.62 | 1,948,455 |
| 2018-12-31 | $20.70 | $20.78 | $19.86 | $20.22 | $15.48 | 1,478,898 |
| 2018-12-28 | $21.02 | $21.27 | $20.36 | $20.70 | $15.85 | 1,341,682 |
| 2018-12-27 | $20.96 | $20.96 | $20.21 | $20.93 | $16.02 | 1,264,743 |
| 2018-12-26 | $19.91 | $21.18 | $19.85 | $21.12 | $16.17 | 1,600,168 |
| 2018-12-24 | $20.33 | $20.45 | $19.84 | $19.85 | $15.19 | 911,211 |
| 2018-12-21 | $20.49 | $21.08 | $20.29 | $20.48 | $15.68 | 2,675,214 |
| 2018-12-20 | $20.93 | $21.00 | $20.28 | $20.48 | $15.68 | 1,968,988 |
| 2018-12-19 | $21.93 | $21.95 | $20.92 | $20.93 | $16.02 | 2,373,175 |
| 2018-12-18 | $22.26 | $22.47 | $22.16 | $22.25 | $17.03 | 893,010 |
| 2018-12-17 | $23.64 | $23.68 | $22.08 | $22.18 | $16.98 | 1,526,947 |
| 2018-12-14 | $23.46 | $23.60 | $23.37 | $23.56 | $18.03 | 1,068,232 |
| 2018-12-13 | $23.28 | $23.85 | $23.28 | $23.46 | $17.96 | 848,524 |
| 2018-12-12 | $24.00 | $24.10 | $23.30 | $23.31 | $17.84 | 869,046 |
| 2018-12-11 | $23.48 | $24.17 | $23.42 | $23.91 | $18.30 | 1,204,131 |
| 2018-12-10 | $24.38 | $24.39 | $23.32 | $23.38 | $17.90 | 1,170,668 |
| 2018-12-07 | $24.26 | $24.65 | $24.10 | $24.36 | $18.65 | 1,583,312 |
| 2018-12-06 | $23.30 | $24.20 | $23.11 | $24.19 | $18.52 | 1,806,748 |
| 2018-12-04 | $23.94 | $24.02 | $23.31 | $23.37 | $17.89 | 603,215 |
| 2018-12-03 | $23.65 | $23.94 | $23.48 | $23.89 | $18.29 | 909,445 |
| 2018-11-30 | $23.51 | $23.89 | $23.48 | $23.65 | $18.10 | 1,981,357 |
| 2018-11-29 | $23.29 | $23.49 | $23.15 | $23.44 | $17.94 | 766,327 |
| 2018-11-28 | $23.31 | $23.41 | $22.89 | $23.34 | $17.87 | 1,134,942 |
| 2018-11-27 | $23.40 | $23.80 | $23.34 | $23.36 | $17.88 | 1,789,248 |
| 2018-11-26 | $23.28 | $23.41 | $23.10 | $23.39 | $17.90 | 1,350,099 |
| 2018-11-23 | $23.20 | $23.42 | $22.98 | $23.23 | $17.78 | 290,651 |
| 2018-11-21 | $23.22 | $23.48 | $23.08 | $23.25 | $17.80 | 919,016 |
| 2018-11-20 | $23.54 | $23.73 | $23.25 | $23.27 | $17.81 | 1,033,336 |
| 2018-11-19 | $23.52 | $23.75 | $23.39 | $23.62 | $18.08 | 680,390 |
| 2018-11-16 | $23.28 | $23.67 | $23.07 | $23.57 | $18.04 | 853,261 |
| 2018-11-15 | $23.56 | $23.56 | $23.06 | $23.42 | $17.93 | 934,754 |
| 2018-11-14 | $24.10 | $24.15 | $23.63 | $23.65 | $18.10 | 735,993 |
| 2018-11-13 | $23.87 | $24.11 | $23.60 | $24.03 | $18.39 | 930,566 |
| 2018-11-12 | $23.76 | $24.04 | $23.69 | $23.83 | $18.24 | 919,478 |
| 2018-11-09 | $23.69 | $23.98 | $23.50 | $23.63 | $18.09 | 1,014,754 |
| 2018-11-08 | $23.55 | $23.70 | $23.27 | $23.69 | $18.13 | 577,321 |
| 2018-11-07 | $23.10 | $23.60 | $23.10 | $23.57 | $18.04 | 1,239,097 |
| 2018-11-06 | $23.05 | $23.11 | $22.82 | $23.03 | $17.63 | 737,834 |
| 2018-11-05 | $23.14 | $23.25 | $22.81 | $23.01 | $17.61 | 1,402,415 |
| 2018-11-02 | $22.84 | $23.15 | $22.37 | $23.15 | $17.72 | 2,077,482 |
| 2018-11-01 | $22.46 | $22.58 | $22.20 | $22.46 | $17.19 | 1,354,891 |
| 2018-10-31 | $22.96 | $22.96 | $22.24 | $22.26 | $17.04 | 6,985,118 |
| 2018-10-30 | $22.24 | $23.00 | $22.10 | $22.96 | $17.58 | 1,988,114 |
| 2018-10-29 | $21.96 | $22.64 | $21.96 | $22.52 | $16.98 | 1,699,244 |
| 2018-10-26 | $22.17 | $22.17 | $21.64 | $21.80 | $16.44 | 1,300,372 |
| 2018-10-25 | $21.47 | $22.33 | $21.19 | $22.15 | $16.70 | 1,475,304 |
| 2018-10-24 | $21.65 | $21.70 | $21.42 | $21.50 | $16.21 | 1,080,107 |
| 2018-10-23 | $21.52 | $21.75 | $21.33 | $21.63 | $16.31 | 1,043,834 |
| 2018-10-22 | $22.00 | $22.27 | $21.54 | $21.59 | $16.28 | 933,270 |
| 2018-10-19 | $21.75 | $22.09 | $21.63 | $22.00 | $16.59 | 599,171 |
| 2018-10-18 | $21.66 | $21.92 | $21.64 | $21.68 | $16.35 | 562,573 |
| 2018-10-17 | $21.76 | $21.89 | $21.52 | $21.68 | $16.35 | 864,758 |
| 2018-10-16 | $21.49 | $21.97 | $21.33 | $21.81 | $16.44 | 873,110 |
| 2018-10-15 | $21.37 | $21.69 | $21.32 | $21.52 | $16.23 | 842,019 |
| 2018-10-12 | $21.94 | $21.94 | $21.35 | $21.40 | $16.14 | 1,603,624 |
| 2018-10-11 | $21.73 | $22.14 | $21.58 | $21.75 | $16.40 | 2,583,494 |
| 2018-10-10 | $21.72 | $22.06 | $21.58 | $21.73 | $16.38 | 1,836,661 |
| 2018-10-09 | $21.99 | $22.11 | $21.70 | $21.83 | $16.46 | 833,242 |
| 2018-10-08 | $21.62 | $22.14 | $21.58 | $22.01 | $16.59 | 1,165,553 |
| 2018-10-05 | $21.28 | $21.83 | $21.21 | $21.58 | $16.27 | 1,248,025 |
| 2018-10-04 | $21.77 | $21.83 | $21.19 | $21.25 | $16.02 | 2,276,127 |
| 2018-10-03 | $22.07 | $22.20 | $21.70 | $21.87 | $16.49 | 2,084,179 |
| 2018-10-02 | $22.24 | $22.32 | $21.95 | $22.07 | $16.64 | 1,445,971 |
| 2018-10-01 | $22.88 | $22.88 | $22.23 | $22.25 | $16.78 | 2,073,590 |
| 2018-09-28 | $22.51 | $22.90 | $22.45 | $22.88 | $17.25 | 1,224,490 |
| 2018-09-27 | $22.65 | $22.72 | $22.41 | $22.50 | $16.96 | 939,487 |
| 2018-09-26 | $22.75 | $22.97 | $22.62 | $22.64 | $17.07 | 1,393,214 |
| 2018-09-25 | $22.43 | $22.80 | $22.39 | $22.74 | $17.15 | 1,295,060 |
| 2018-09-24 | $23.00 | $23.10 | $22.11 | $22.39 | $16.88 | 2,702,000 |
| 2018-09-21 | $22.84 | $23.13 | $22.79 | $23.07 | $17.39 | 2,080,574 |
| 2018-09-20 | $22.42 | $22.94 | $22.22 | $22.86 | $17.24 | 1,487,121 |
| 2018-09-19 | $23.01 | $23.05 | $22.34 | $22.42 | $16.90 | 1,510,791 |
| 2018-09-18 | $23.11 | $23.20 | $22.82 | $23.04 | $17.37 | 2,008,834 |
| 2018-09-17 | $22.84 | $23.21 | $22.79 | $23.09 | $17.41 | 1,799,384 |
| 2018-09-14 | $22.79 | $22.82 | $22.32 | $22.78 | $17.18 | 2,247,586 |
| 2018-09-13 | $22.75 | $22.88 | $22.56 | $22.79 | $17.18 | 1,273,967 |
| 2018-09-12 | $23.00 | $23.07 | $22.60 | $22.71 | $17.12 | 1,458,168 |
| 2018-09-11 | $23.09 | $23.24 | $22.90 | $22.99 | $17.33 | 1,210,425 |
| 2018-09-10 | $23.26 | $23.36 | $23.09 | $23.17 | $17.47 | 816,035 |
| 2018-09-07 | $23.53 | $23.58 | $23.11 | $23.19 | $17.48 | 701,825 |
| 2018-09-06 | $23.60 | $23.88 | $23.57 | $23.63 | $17.82 | 625,678 |
| 2018-09-05 | $23.44 | $23.81 | $23.27 | $23.53 | $17.74 | 766,751 |
| 2018-09-04 | $24.00 | $24.05 | $23.39 | $23.44 | $17.67 | 1,077,738 |
| 2018-08-31 | $24.05 | $24.20 | $23.86 | $24.06 | $18.14 | 722,166 |
| 2018-08-30 | $24.23 | $24.26 | $23.96 | $24.05 | $18.13 | 459,182 |
| 2018-08-29 | $24.30 | $24.32 | $24.16 | $24.19 | $18.24 | 451,474 |
| 2018-08-28 | $24.00 | $24.30 | $23.97 | $24.30 | $18.32 | 806,378 |
| 2018-08-27 | $24.23 | $24.25 | $23.91 | $24.00 | $18.10 | 855,632 |
| 2018-08-24 | $24.26 | $24.29 | $24.06 | $24.23 | $18.27 | 690,141 |
| 2018-08-23 | $24.38 | $24.38 | $24.21 | $24.31 | $18.33 | 566,334 |
| 2018-08-22 | $24.69 | $24.73 | $24.29 | $24.35 | $18.36 | 882,875 |
| 2018-08-21 | $24.61 | $24.74 | $24.53 | $24.67 | $18.60 | 974,885 |
| 2018-08-20 | $24.40 | $24.91 | $24.38 | $24.62 | $18.56 | 1,121,189 |
| 2018-08-17 | $24.07 | $24.40 | $24.02 | $24.38 | $18.38 | 794,574 |
| 2018-08-16 | $23.85 | $24.08 | $23.82 | $24.08 | $18.16 | 810,061 |
| 2018-08-15 | $24.03 | $24.07 | $23.61 | $23.85 | $17.98 | 838,123 |
| 2018-08-14 | $23.63 | $24.01 | $23.59 | $23.99 | $18.09 | 814,365 |
| 2018-08-13 | $23.65 | $23.75 | $23.42 | $23.57 | $17.77 | 605,039 |
| 2018-08-10 | $23.73 | $23.94 | $23.63 | $23.64 | $17.82 | 576,652 |
| 2018-08-09 | $23.83 | $23.93 | $23.70 | $23.81 | $17.95 | 773,061 |
| 2018-08-08 | $23.73 | $23.91 | $23.51 | $23.79 | $17.94 | 760,202 |
| 2018-08-07 | $24.08 | $24.10 | $23.71 | $23.78 | $17.93 | 1,202,907 |
| 2018-08-06 | $24.30 | $24.46 | $24.12 | $24.17 | $18.22 | 957,857 |
| 2018-08-03 | $24.01 | $24.28 | $23.94 | $24.28 | $18.31 | 914,054 |
| 2018-08-02 | $24.18 | $24.34 | $23.92 | $23.96 | $18.07 | 1,058,440 |
| 2018-08-01 | $23.57 | $24.34 | $23.24 | $24.20 | $18.25 | 2,100,444 |
| 2018-07-31 | $23.75 | $24.39 | $23.65 | $23.85 | $17.98 | 6,757,585 |
| 2018-07-30 | $23.52 | $23.82 | $23.29 | $23.62 | $17.81 | 1,174,054 |
| 2018-07-27 | $24.19 | $24.21 | $23.50 | $23.64 | $17.56 | 1,535,133 |
| 2018-07-26 | $24.04 | $24.46 | $24.02 | $24.12 | $17.92 | 1,528,957 |
| 2018-07-25 | $23.91 | $24.06 | $23.53 | $24.00 | $17.83 | 1,167,485 |
| 2018-07-24 | $23.89 | $23.94 | $23.58 | $23.75 | $17.65 | 787,771 |
| 2018-07-23 | $23.51 | $23.92 | $23.45 | $23.89 | $17.75 | 1,319,828 |
| 2018-07-20 | $23.65 | $23.74 | $23.35 | $23.66 | $17.58 | 995,792 |
| 2018-07-19 | $23.25 | $23.90 | $23.11 | $23.73 | $17.63 | 1,155,260 |
| 2018-07-18 | $23.32 | $23.47 | $23.10 | $23.28 | $17.30 | 938,279 |
| 2018-07-17 | $23.30 | $23.64 | $23.27 | $23.33 | $17.33 | 952,901 |
| 2018-07-16 | $23.47 | $23.49 | $23.15 | $23.26 | $17.28 | 1,165,562 |
| 2018-07-13 | $23.78 | $23.81 | $23.45 | $23.47 | $17.44 | 722,194 |
| 2018-07-12 | $23.83 | $23.87 | $23.49 | $23.71 | $17.62 | 750,017 |
| 2018-07-11 | $23.95 | $24.13 | $23.76 | $23.80 | $17.68 | 761,628 |
| 2018-07-10 | $24.00 | $24.18 | $23.86 | $24.04 | $17.86 | 1,055,050 |
| 2018-07-09 | $24.20 | $24.25 | $23.86 | $23.96 | $17.80 | 868,375 |
| 2018-07-06 | $24.20 | $24.35 | $24.13 | $24.22 | $17.99 | 926,064 |
| 2018-07-05 | $23.80 | $24.13 | $23.51 | $24.12 | $17.92 | 740,107 |
| 2018-07-03 | $23.45 | $23.84 | $23.17 | $23.72 | $17.62 | 439,240 |
| 2018-07-02 | $23.46 | $23.75 | $23.13 | $23.43 | $17.41 | 867,904 |
| 2018-06-29 | $24.03 | $24.05 | $23.44 | $23.49 | $17.45 | 1,207,967 |
| 2018-06-28 | $23.87 | $24.12 | $23.81 | $24.03 | $17.85 | 1,227,309 |
| 2018-06-27 | $23.72 | $24.07 | $23.63 | $23.90 | $17.76 | 1,140,191 |
| 2018-06-26 | $24.02 | $24.11 | $23.69 | $23.70 | $17.61 | 1,272,427 |
| 2018-06-25 | $23.92 | $24.17 | $23.72 | $24.09 | $17.90 | 2,458,211 |
| 2018-06-22 | $23.40 | $23.97 | $23.39 | $23.92 | $17.77 | 9,965,865 |
| 2018-06-21 | $23.08 | $23.36 | $22.97 | $23.26 | $17.28 | 960,027 |
| 2018-06-20 | $22.50 | $23.12 | $22.46 | $23.04 | $17.12 | 1,318,058 |
| 2018-06-19 | $22.46 | $22.69 | $22.36 | $22.47 | $16.69 | 1,170,588 |
| 2018-06-18 | $22.39 | $22.72 | $22.26 | $22.55 | $16.75 | 896,052 |
| 2018-06-15 | $22.35 | $22.64 | $22.34 | $22.43 | $16.66 | 1,484,563 |
| 2018-06-14 | $22.46 | $22.61 | $22.15 | $22.31 | $16.58 | 1,303,417 |
| 2018-06-13 | $22.97 | $22.98 | $22.34 | $22.34 | $16.60 | 1,258,607 |
| 2018-06-12 | $22.69 | $23.09 | $22.56 | $22.92 | $17.03 | 903,350 |
| 2018-06-11 | $22.40 | $22.81 | $22.39 | $22.70 | $16.87 | 839,918 |
| 2018-06-08 | $22.32 | $22.46 | $22.25 | $22.41 | $16.65 | 1,300,728 |
| 2018-06-07 | $22.19 | $22.49 | $22.08 | $22.29 | $16.56 | 735,427 |
| 2018-06-06 | $22.11 | $22.27 | $21.97 | $22.20 | $16.49 | 893,634 |
| 2018-06-05 | $21.94 | $22.25 | $21.88 | $22.14 | $16.45 | 1,242,109 |
| 2018-06-04 | $21.74 | $22.00 | $21.64 | $21.84 | $16.23 | 1,248,051 |
| 2018-06-01 | $21.50 | $21.86 | $21.31 | $21.61 | $16.06 | 1,596,099 |
| 2018-05-31 | $21.69 | $21.81 | $21.43 | $21.49 | $15.97 | 1,445,827 |
| 2018-05-30 | $21.15 | $21.87 | $21.00 | $21.73 | $16.14 | 1,349,457 |
| 2018-05-29 | $21.04 | $21.35 | $20.80 | $21.21 | $15.76 | 991,908 |
| 2018-05-25 | $20.90 | $21.18 | $20.82 | $21.05 | $15.64 | 740,286 |
| 2018-05-24 | $21.03 | $21.10 | $20.77 | $20.90 | $15.53 | 746,595 |
| 2018-05-23 | $20.80 | $21.02 | $20.73 | $20.93 | $15.55 | 621,493 |
| 2018-05-22 | $20.76 | $20.87 | $20.53 | $20.76 | $15.42 | 969,176 |
| 2018-05-21 | $20.40 | $20.97 | $20.01 | $20.81 | $15.46 | 1,349,454 |
| 2018-05-18 | $20.24 | $20.41 | $20.16 | $20.28 | $15.07 | 1,379,821 |
| 2018-05-17 | $20.20 | $20.38 | $20.11 | $20.16 | $14.98 | 791,219 |
| 2018-05-16 | $20.05 | $20.42 | $20.03 | $20.13 | $14.96 | 1,221,363 |
| 2018-05-15 | $20.25 | $20.42 | $19.95 | $20.04 | $14.89 | 1,838,229 |
| 2018-05-14 | $20.72 | $20.77 | $20.34 | $20.42 | $15.17 | 1,342,696 |
| 2018-05-11 | $21.05 | $21.18 | $20.65 | $20.73 | $15.40 | 916,905 |
| 2018-05-10 | $21.26 | $21.35 | $21.08 | $21.18 | $15.74 | 1,194,594 |
| 2018-05-09 | $20.84 | $21.36 | $20.81 | $21.18 | $15.74 | 1,436,597 |
| 2018-05-08 | $21.11 | $21.16 | $20.66 | $20.84 | $15.48 | 1,231,238 |
| 2018-05-07 | $20.97 | $21.28 | $20.81 | $21.11 | $15.68 | 1,721,310 |
| 2018-05-04 | $20.25 | $20.95 | $20.25 | $20.77 | $15.43 | 1,767,873 |
| 2018-05-03 | $20.24 | $20.34 | $20.05 | $20.25 | $15.05 | 2,164,754 |
| 2018-05-02 | $19.92 | $20.64 | $19.86 | $20.36 | $15.13 | 7,683,344 |
| 2018-05-01 | $21.95 | $22.35 | $21.86 | $22.32 | $16.58 | 1,794,452 |
| 2018-04-30 | $22.19 | $22.30 | $21.84 | $21.95 | $16.31 | 4,584,318 |
| 2018-04-27 | $21.61 | $22.28 | $21.60 | $22.15 | $16.46 | 1,562,341 |
| 2018-04-26 | $21.60 | $22.10 | $21.48 | $21.90 | $16.02 | 1,207,774 |
| 2018-04-25 | $21.42 | $21.54 | $21.23 | $21.38 | $15.64 | 1,310,998 |
| 2018-04-24 | $21.39 | $21.75 | $21.16 | $21.45 | $15.69 | 2,421,456 |
| 2018-04-23 | $21.55 | $21.75 | $21.34 | $21.39 | $15.64 | 1,098,228 |
| 2018-04-20 | $22.15 | $22.45 | $21.51 | $21.52 | $15.74 | 1,119,124 |
| 2018-04-19 | $22.74 | $22.89 | $21.96 | $22.09 | $16.16 | 1,340,789 |
| 2018-04-18 | $22.85 | $22.96 | $22.72 | $22.77 | $16.65 | 762,577 |
| 2018-04-17 | $22.71 | $22.99 | $22.57 | $22.81 | $16.68 | 1,131,609 |
| 2018-04-16 | $22.78 | $22.98 | $22.62 | $22.67 | $16.58 | 857,482 |
| 2018-04-13 | $22.64 | $22.70 | $22.44 | $22.68 | $16.59 | 1,107,098 |
| 2018-04-12 | $22.89 | $22.96 | $22.60 | $22.64 | $16.56 | 1,297,470 |
| 2018-04-11 | $23.01 | $23.30 | $22.90 | $22.92 | $16.76 | 587,357 |
| 2018-04-10 | $22.76 | $23.01 | $22.55 | $23.00 | $16.82 | 800,416 |
| 2018-04-09 | $22.80 | $22.87 | $22.47 | $22.62 | $16.54 | 841,415 |
| 2018-04-06 | $23.23 | $23.31 | $22.74 | $22.78 | $16.66 | 746,310 |
| 2018-04-05 | $23.02 | $23.20 | $22.84 | $23.18 | $16.95 | 622,332 |
| 2018-04-04 | $22.43 | $23.20 | $22.38 | $23.03 | $16.84 | 2,444,443 |
| 2018-04-03 | $22.19 | $22.86 | $22.16 | $22.54 | $16.49 | 1,630,706 |
| 2018-04-02 | $22.03 | $22.73 | $21.95 | $22.16 | $16.21 | 2,069,476 |
| 2018-03-29 | $22.75 | $22.80 | $21.81 | $22.00 | $16.09 | 2,272,692 |
| 2018-03-28 | $22.33 | $23.00 | $22.26 | $22.75 | $16.64 | 1,776,809 |
| 2018-03-27 | $22.07 | $22.41 | $21.49 | $22.20 | $16.24 | 2,567,423 |
| 2018-03-26 | $21.93 | $22.26 | $21.79 | $22.16 | $16.21 | 3,348,427 |
| 2018-03-23 | $21.82 | $22.06 | $21.69 | $21.69 | $15.86 | 1,319,136 |
| 2018-03-22 | $21.65 | $22.11 | $21.62 | $21.77 | $15.92 | 1,182,048 |
| 2018-03-21 | $21.50 | $21.91 | $21.30 | $21.63 | $15.82 | 1,018,413 |
| 2018-03-20 | $21.49 | $21.68 | $21.32 | $21.50 | $15.73 | 1,079,424 |
| 2018-03-19 | $21.78 | $21.84 | $21.35 | $21.49 | $15.72 | 903,104 |
| 2018-03-16 | $21.60 | $21.90 | $21.55 | $21.76 | $15.92 | 3,004,918 |
| 2018-03-15 | $22.04 | $22.19 | $21.50 | $21.60 | $15.80 | 1,301,081 |
| 2018-03-14 | $22.07 | $22.35 | $21.97 | $22.07 | $16.14 | 1,632,682 |
| 2018-03-13 | $21.80 | $22.12 | $21.66 | $21.94 | $16.05 | 1,488,788 |
| 2018-03-12 | $21.47 | $21.78 | $21.44 | $21.76 | $15.92 | 1,418,539 |
| 2018-03-09 | $22.18 | $22.20 | $21.16 | $21.47 | $15.70 | 2,861,998 |
| 2018-03-08 | $22.99 | $23.03 | $22.12 | $22.20 | $16.24 | 1,660,350 |
| 2018-03-07 | $22.88 | $23.13 | $22.77 | $22.93 | $16.77 | 753,764 |
| 2018-03-06 | $22.88 | $23.01 | $22.58 | $22.96 | $16.79 | 857,289 |
| 2018-03-05 | $22.61 | $23.11 | $22.61 | $22.92 | $16.76 | 978,252 |
| 2018-03-02 | $22.35 | $22.72 | $21.99 | $22.70 | $16.60 | 1,040,948 |
| 2018-03-01 | $22.25 | $23.04 | $22.17 | $22.49 | $16.45 | 2,148,933 |
| 2018-02-28 | $22.35 | $22.73 | $22.31 | $22.32 | $16.32 | 1,314,313 |
| 2018-02-27 | $23.21 | $23.44 | $22.20 | $22.20 | $16.24 | 1,275,031 |
| 2018-02-26 | $22.67 | $23.11 | $22.52 | $23.11 | $16.90 | 1,446,868 |
| 2018-02-23 | $22.48 | $22.80 | $22.38 | $22.57 | $16.51 | 1,105,875 |
| 2018-02-22 | $22.02 | $22.72 | $22.02 | $22.39 | $16.38 | 1,361,687 |
| 2018-02-21 | $22.46 | $22.59 | $21.88 | $21.93 | $16.04 | 1,598,134 |
| 2018-02-20 | $22.55 | $23.05 | $22.50 | $22.52 | $16.47 | 2,024,549 |
| 2018-02-16 | $21.99 | $22.71 | $21.99 | $22.55 | $16.49 | 2,072,787 |
| 2018-02-15 | $21.65 | $22.29 | $21.56 | $21.94 | $16.05 | 3,378,796 |
| 2018-02-14 | $23.12 | $23.33 | $21.14 | $21.81 | $15.95 | 7,906,346 |
| 2018-02-13 | $23.30 | $23.57 | $22.94 | $23.47 | $17.17 | 1,351,468 |
| 2018-02-12 | $22.97 | $23.34 | $22.20 | $23.28 | $17.03 | 2,052,485 |
| 2018-02-09 | $22.93 | $23.03 | $22.26 | $22.82 | $16.69 | 1,959,810 |
| 2018-02-08 | $23.46 | $23.64 | $22.72 | $22.74 | $16.63 | 1,451,464 |
| 2018-02-07 | $23.57 | $24.28 | $23.54 | $23.54 | $17.22 | 1,445,105 |
| 2018-02-06 | $23.17 | $23.70 | $22.85 | $23.55 | $17.22 | 2,857,989 |
| 2018-02-05 | $23.66 | $24.34 | $23.44 | $23.60 | $17.26 | 2,043,541 |
| 2018-02-02 | $24.01 | $24.04 | $23.55 | $23.79 | $17.40 | 1,312,956 |
| 2018-02-01 | $25.07 | $25.20 | $24.05 | $24.07 | $17.60 | 1,896,227 |
| 2018-01-31 | $24.98 | $25.34 | $24.69 | $25.18 | $18.42 | 4,469,786 |
| 2018-01-30 | $24.92 | $25.13 | $24.59 | $24.77 | $18.12 | 926,910 |
| 2018-01-29 | $25.55 | $25.68 | $25.10 | $25.40 | $18.32 | 1,101,522 |
| 2018-01-26 | $25.45 | $25.68 | $25.22 | $25.65 | $18.50 | 954,371 |
| 2018-01-25 | $25.06 | $25.48 | $24.84 | $25.46 | $18.37 | 1,629,839 |
| 2018-01-24 | $25.53 | $25.68 | $24.93 | $25.05 | $18.07 | 1,497,778 |
| 2018-01-23 | $26.00 | $26.16 | $25.49 | $25.64 | $18.50 | 1,723,210 |
| 2018-01-22 | $25.16 | $25.89 | $25.11 | $25.84 | $18.64 | 1,662,599 |
| 2018-01-19 | $24.83 | $25.07 | $24.48 | $25.04 | $18.06 | 915,564 |
| 2018-01-18 | $24.97 | $25.10 | $24.76 | $24.89 | $17.96 | 995,492 |
| 2018-01-17 | $24.81 | $25.34 | $24.69 | $25.14 | $18.14 | 1,117,612 |
| 2018-01-16 | $25.25 | $25.38 | $24.72 | $24.73 | $17.84 | 1,140,836 |
| 2018-01-12 | $24.85 | $25.15 | $24.73 | $25.13 | $18.13 | 1,135,046 |
| 2018-01-11 | $24.62 | $24.92 | $24.56 | $24.87 | $17.94 | 897,820 |
| 2018-01-10 | $24.55 | $24.75 | $24.19 | $24.60 | $17.75 | 1,538,678 |
| 2018-01-09 | $26.00 | $26.06 | $24.71 | $24.75 | $17.86 | 1,758,634 |
| 2018-01-08 | $26.01 | $26.08 | $25.61 | $26.04 | $18.79 | 1,036,436 |
| 2018-01-05 | $25.70 | $26.00 | $25.50 | $25.92 | $18.70 | 1,069,595 |
| 2018-01-04 | $26.19 | $26.28 | $25.52 | $25.63 | $18.49 | 1,717,552 |
| 2018-01-03 | $26.30 | $26.45 | $25.92 | $26.23 | $18.92 | 1,647,926 |
| 2018-01-02 | $26.59 | $26.65 | $26.12 | $26.27 | $18.95 | 1,541,783 |
| 2017-12-29 | $26.57 | $26.73 | $26.40 | $26.51 | $19.13 | 1,096,118 |
| 2017-12-28 | $26.29 | $26.53 | $26.07 | $26.50 | $19.12 | 798,582 |
| 2017-12-27 | $26.00 | $26.43 | $25.98 | $26.31 | $18.98 | 1,116,027 |
| 2017-12-26 | $25.50 | $26.04 | $25.48 | $25.89 | $18.68 | 1,274,934 |
| 2017-12-22 | $25.49 | $25.51 | $25.18 | $25.41 | $18.33 | 1,516,154 |
| 2017-12-21 | $25.40 | $25.55 | $25.12 | $25.45 | $18.36 | 704,004 |
| 2017-12-20 | $25.74 | $26.07 | $25.31 | $25.32 | $18.27 | 1,156,789 |
| 2017-12-19 | $26.16 | $26.46 | $25.93 | $26.04 | $18.79 | 1,133,454 |
| 2017-12-18 | $26.29 | $26.54 | $26.08 | $26.20 | $18.90 | 1,393,561 |
| 2017-12-15 | $25.93 | $26.26 | $25.93 | $26.22 | $18.92 | 3,186,972 |
| 2017-12-14 | $25.92 | $26.25 | $25.76 | $25.78 | $18.60 | 1,496,033 |
| 2017-12-13 | $25.52 | $25.97 | $25.40 | $25.85 | $18.65 | 1,182,941 |
| 2017-12-12 | $25.16 | $25.82 | $25.01 | $25.53 | $18.42 | 1,938,971 |
| 2017-12-11 | $25.24 | $25.45 | $24.96 | $24.97 | $18.01 | 1,194,551 |
| 2017-12-08 | $24.52 | $25.14 | $24.26 | $25.08 | $18.09 | 782,887 |
| 2017-12-07 | $24.35 | $24.66 | $24.16 | $24.45 | $17.64 | 732,197 |
| 2017-12-06 | $25.03 | $25.13 | $24.28 | $24.42 | $17.62 | 1,109,529 |
| 2017-12-05 | $25.31 | $25.45 | $24.90 | $24.99 | $18.03 | 976,784 |
| 2017-12-04 | $24.86 | $25.34 | $24.80 | $25.17 | $18.16 | 1,674,158 |
| 2017-12-01 | $25.00 | $25.26 | $24.50 | $24.84 | $17.92 | 1,140,226 |
| 2017-11-30 | $25.13 | $25.39 | $24.99 | $25.04 | $18.06 | 1,401,650 |
| 2017-11-29 | $24.54 | $25.26 | $24.35 | $25.11 | $18.12 | 1,389,534 |
| 2017-11-28 | $24.22 | $24.67 | $24.13 | $24.59 | $17.74 | 1,077,321 |
| 2017-11-27 | $24.40 | $24.45 | $24.03 | $24.29 | $17.52 | 1,095,917 |
| 2017-11-24 | $24.46 | $24.50 | $24.21 | $24.40 | $17.60 | 401,806 |
| 2017-11-22 | $24.14 | $24.74 | $24.06 | $24.40 | $17.60 | 1,161,247 |
| 2017-11-21 | $24.16 | $24.24 | $23.95 | $24.14 | $17.42 | 1,031,662 |
| 2017-11-20 | $24.50 | $24.51 | $24.01 | $24.17 | $17.44 | 1,263,207 |
| 2017-11-17 | $24.98 | $25.30 | $24.49 | $24.52 | $17.69 | 1,557,358 |
| 2017-11-16 | $24.54 | $24.97 | $24.44 | $24.93 | $17.99 | 2,171,670 |
| 2017-11-15 | $24.75 | $24.80 | $24.41 | $24.51 | $17.68 | 1,691,414 |
| 2017-11-14 | $24.54 | $24.78 | $24.07 | $24.72 | $17.83 | 1,855,429 |
| 2017-11-13 | $24.50 | $24.67 | $23.74 | $24.49 | $17.67 | 2,106,637 |
| 2017-11-10 | $23.75 | $24.60 | $23.75 | $24.27 | $17.51 | 1,985,319 |
| 2017-11-09 | $22.98 | $24.71 | $22.94 | $23.75 | $17.13 | 3,951,052 |
| 2017-11-08 | $23.54 | $23.54 | $22.02 | $22.73 | $16.40 | 3,715,085 |
| 2017-11-07 | $22.16 | $22.98 | $22.16 | $22.29 | $16.08 | 3,388,886 |
| 2017-11-06 | $22.46 | $22.58 | $21.99 | $22.19 | $16.01 | 2,342,737 |
| 2017-11-03 | $23.34 | $23.41 | $21.81 | $22.46 | $16.20 | 4,547,723 |
| 2017-11-02 | $23.16 | $23.69 | $23.08 | $23.66 | $17.07 | 1,306,848 |
| 2017-11-01 | $22.82 | $23.25 | $22.66 | $23.12 | $16.68 | 1,413,686 |
| 2017-10-31 | $23.16 | $23.23 | $22.41 | $22.75 | $16.41 | 5,712,605 |
| 2017-10-30 | $22.76 | $23.32 | $22.67 | $23.18 | $16.72 | 3,049,294 |
| 2017-10-27 | $24.15 | $24.20 | $22.65 | $23.06 | $16.39 | 4,819,868 |
| 2017-10-26 | $24.52 | $24.73 | $23.92 | $24.13 | $17.15 | 2,832,667 |
| 2017-10-25 | $25.00 | $25.07 | $24.31 | $24.48 | $17.40 | 1,549,500 |
| 2017-10-24 | $25.34 | $25.45 | $25.00 | $25.07 | $17.82 | 1,113,468 |
| 2017-10-23 | $25.15 | $25.59 | $25.15 | $25.36 | $18.03 | 1,189,744 |
| 2017-10-20 | $25.46 | $25.50 | $25.11 | $25.20 | $17.92 | 914,854 |
| 2017-10-19 | $25.24 | $25.58 | $25.15 | $25.46 | $18.10 | 1,085,378 |
| 2017-10-18 | $25.27 | $25.61 | $25.18 | $25.19 | $17.91 | 828,671 |
| 2017-10-17 | $24.85 | $25.32 | $24.85 | $25.27 | $17.97 | 651,518 |
| 2017-10-16 | $25.21 | $25.31 | $24.88 | $24.92 | $17.72 | 972,400 |
| 2017-10-13 | $25.02 | $25.60 | $25.02 | $25.21 | $17.92 | 770,111 |
| 2017-10-12 | $25.29 | $25.38 | $24.82 | $24.94 | $17.73 | 1,276,899 |
| 2017-10-11 | $25.31 | $25.58 | $25.22 | $25.30 | $17.99 | 1,190,234 |
| 2017-10-10 | $25.03 | $25.49 | $25.03 | $25.31 | $17.99 | 652,042 |
| 2017-10-09 | $24.92 | $25.09 | $24.82 | $24.90 | $17.70 | 605,277 |
| 2017-10-06 | $24.85 | $25.08 | $24.50 | $24.82 | $17.65 | 815,327 |
| 2017-10-05 | $24.98 | $25.34 | $24.93 | $25.01 | $17.78 | 1,062,350 |
| 2017-10-04 | $24.86 | $25.08 | $24.70 | $24.85 | $17.67 | 993,710 |
| 2017-10-03 | $24.46 | $24.80 | $24.20 | $24.77 | $17.61 | 959,986 |
| 2017-10-02 | $24.46 | $24.67 | $24.24 | $24.42 | $17.36 | 1,238,656 |
| 2017-09-29 | $24.80 | $24.94 | $24.31 | $24.42 | $17.36 | 1,412,149 |
| 2017-09-28 | $24.76 | $24.98 | $24.42 | $24.90 | $17.70 | 1,457,283 |
| 2017-09-27 | $25.38 | $25.46 | $24.52 | $24.73 | $17.58 | 1,637,735 |
| 2017-09-26 | $25.10 | $25.75 | $25.10 | $25.49 | $18.12 | 2,648,210 |
| 2017-09-25 | $24.45 | $25.19 | $24.36 | $25.08 | $17.83 | 1,999,798 |
| 2017-09-22 | $24.36 | $24.45 | $24.23 | $24.34 | $17.30 | 983,433 |
| 2017-09-21 | $24.25 | $24.64 | $24.24 | $24.35 | $17.31 | 1,053,035 |
| 2017-09-20 | $24.38 | $24.38 | $24.15 | $24.25 | $17.24 | 1,240,374 |
| 2017-09-19 | $24.70 | $24.70 | $24.26 | $24.36 | $17.32 | 1,506,289 |
| 2017-09-18 | $24.94 | $25.07 | $24.56 | $24.71 | $17.57 | 1,906,650 |
| 2017-09-15 | $24.93 | $25.18 | $24.74 | $24.99 | $17.77 | 2,559,319 |
| 2017-09-14 | $24.41 | $24.99 | $24.26 | $24.88 | $17.69 | 1,002,037 |
| 2017-09-13 | $24.13 | $24.42 | $24.04 | $24.40 | $17.35 | 921,262 |
| 2017-09-12 | $24.31 | $24.54 | $23.95 | $23.99 | $17.06 | 1,208,394 |
| 2017-09-11 | $24.22 | $24.63 | $24.15 | $24.31 | $17.28 | 1,531,598 |
| 2017-09-08 | $24.21 | $24.24 | $23.91 | $24.12 | $17.15 | 1,031,087 |
| 2017-09-07 | $24.46 | $24.47 | $24.03 | $24.15 | $17.17 | 1,511,169 |
| 2017-09-06 | $23.81 | $24.47 | $23.74 | $24.37 | $17.33 | 1,983,790 |
| 2017-09-05 | $23.75 | $23.91 | $23.52 | $23.67 | $16.83 | 1,736,981 |
| 2017-09-01 | $23.42 | $23.93 | $23.40 | $23.70 | $16.85 | 863,383 |
| 2017-08-31 | $23.62 | $23.75 | $23.39 | $23.40 | $16.64 | 1,055,232 |
| 2017-08-30 | $23.33 | $23.65 | $23.06 | $23.61 | $16.78 | 1,327,269 |
| 2017-08-29 | $23.69 | $23.95 | $23.33 | $23.38 | $16.62 | 1,943,646 |
| 2017-08-28 | $24.26 | $24.41 | $23.69 | $23.71 | $16.86 | 1,453,187 |
| 2017-08-25 | $24.01 | $24.45 | $23.80 | $24.28 | $17.26 | 1,290,893 |
| 2017-08-24 | $24.36 | $24.81 | $23.88 | $23.91 | $17.00 | 1,703,082 |
| 2017-08-23 | $23.78 | $24.41 | $23.66 | $24.15 | $17.17 | 1,374,446 |
| 2017-08-22 | $24.16 | $24.35 | $23.79 | $23.80 | $16.92 | 1,498,015 |
| 2017-08-21 | $24.02 | $24.29 | $23.82 | $24.10 | $17.13 | 1,491,288 |
| 2017-08-18 | $24.16 | $24.28 | $23.68 | $24.06 | $17.10 | 2,404,611 |
| 2017-08-17 | $24.45 | $24.68 | $24.30 | $24.32 | $17.29 | 1,350,226 |
| 2017-08-16 | $24.60 | $24.83 | $24.47 | $24.48 | $17.40 | 1,202,958 |
| 2017-08-15 | $25.23 | $25.28 | $24.49 | $24.58 | $17.47 | 2,366,975 |
| 2017-08-14 | $24.69 | $25.64 | $24.69 | $25.34 | $18.01 | 2,449,359 |
| 2017-08-11 | $25.40 | $25.65 | $24.81 | $24.98 | $17.76 | 3,055,902 |
| 2017-08-10 | $26.30 | $26.34 | $25.73 | $25.83 | $18.36 | 1,482,269 |
| 2017-08-09 | $26.56 | $26.61 | $26.24 | $26.31 | $18.70 | 888,245 |
| 2017-08-08 | $26.59 | $26.84 | $26.37 | $26.57 | $18.89 | 973,638 |
| 2017-08-07 | $26.55 | $26.69 | $26.27 | $26.61 | $18.92 | 1,492,930 |
| 2017-08-04 | $26.24 | $26.51 | $26.11 | $26.47 | $18.82 | 1,288,360 |
| 2017-08-03 | $25.91 | $26.73 | $25.87 | $26.19 | $18.62 | 2,198,373 |
| 2017-08-02 | $26.75 | $26.77 | $25.45 | $25.98 | $18.47 | 3,676,174 |
| 2017-08-01 | $26.69 | $27.10 | $26.52 | $27.06 | $19.24 | 2,749,594 |
| 2017-07-31 | $26.34 | $26.51 | $25.96 | $26.43 | $18.79 | 10,067,121 |
| 2017-07-28 | $27.77 | $27.77 | $26.15 | $26.21 | $18.63 | 2,793,513 |
| 2017-07-27 | $27.00 | $27.88 | $26.91 | $27.67 | $19.67 | 2,961,953 |
| 2017-07-26 | $27.29 | $27.47 | $26.99 | $27.33 | $19.19 | 2,160,221 |
| 2017-07-25 | $27.18 | $27.39 | $26.81 | $27.27 | $19.15 | 2,247,611 |
| 2017-07-24 | $27.18 | $27.27 | $26.72 | $27.14 | $19.06 | 1,675,871 |
| 2017-07-21 | $27.15 | $27.28 | $26.78 | $27.12 | $19.04 | 1,491,163 |
| 2017-07-20 | $26.95 | $27.34 | $26.84 | $27.09 | $19.02 | 1,232,092 |
| 2017-07-19 | $26.75 | $26.99 | $26.64 | $26.95 | $18.93 | 1,001,097 |
| 2017-07-18 | $26.66 | $26.96 | $26.35 | $26.75 | $18.78 | 1,130,238 |
| 2017-07-17 | $26.81 | $27.04 | $26.52 | $26.61 | $18.69 | 2,469,439 |
| 2017-07-14 | $26.74 | $26.94 | $26.56 | $26.75 | $18.78 | 1,158,349 |
| 2017-07-13 | $25.92 | $26.54 | $25.92 | $26.47 | $18.59 | 1,014,733 |
| 2017-07-12 | $26.06 | $26.55 | $25.82 | $25.88 | $18.17 | 1,011,432 |
| 2017-07-11 | $25.81 | $25.93 | $25.56 | $25.79 | $18.11 | 1,037,753 |
| 2017-07-10 | $26.00 | $26.12 | $25.71 | $25.74 | $18.08 | 1,422,727 |
| 2017-07-07 | $25.65 | $26.09 | $25.41 | $25.95 | $18.22 | 1,374,008 |
| 2017-07-06 | $25.70 | $26.03 | $25.51 | $25.60 | $17.98 | 2,038,638 |
| 2017-07-05 | $26.89 | $26.96 | $25.78 | $25.81 | $18.12 | 2,909,784 |
| 2017-07-03 | $26.10 | $27.03 | $26.06 | $26.94 | $18.92 | 1,730,087 |
| 2017-06-30 | $26.63 | $26.78 | $25.83 | $25.98 | $18.24 | 2,628,821 |
| 2017-06-29 | $26.75 | $27.88 | $26.45 | $26.49 | $18.60 | 1,900,096 |
| 2017-06-28 | $26.82 | $27.15 | $26.72 | $26.93 | $18.91 | 2,235,960 |
| 2017-06-27 | $25.86 | $26.77 | $25.84 | $26.59 | $18.67 | 2,945,622 |
| 2017-06-26 | $25.36 | $26.17 | $25.27 | $25.84 | $18.15 | 2,591,787 |
| 2017-06-23 | $25.35 | $25.57 | $25.07 | $25.33 | $17.79 | 3,670,393 |
| 2017-06-22 | $25.22 | $25.74 | $25.06 | $25.70 | $18.05 | 1,796,849 |
| 2017-06-21 | $25.73 | $25.81 | $24.95 | $25.22 | $17.71 | 1,810,323 |
| 2017-06-20 | $25.90 | $26.06 | $25.57 | $25.76 | $18.09 | 1,055,515 |
| 2017-06-19 | $25.80 | $26.25 | $25.49 | $25.99 | $18.25 | 1,685,935 |
| 2017-06-16 | $26.18 | $26.60 | $25.63 | $25.79 | $18.11 | 2,928,287 |
| 2017-06-15 | $26.51 | $27.00 | $26.47 | $26.79 | $18.81 | 1,279,571 |
| 2017-06-14 | $26.88 | $27.07 | $26.47 | $26.82 | $18.83 | 1,633,638 |
| 2017-06-13 | $26.78 | $27.23 | $26.40 | $26.77 | $18.80 | 2,125,350 |
| 2017-06-12 | $25.93 | $26.88 | $25.93 | $26.76 | $18.79 | 3,029,638 |
| 2017-06-09 | $25.34 | $26.15 | $25.14 | $25.86 | $18.16 | 2,652,465 |
| 2017-06-08 | $26.27 | $26.27 | $25.31 | $25.31 | $17.77 | 2,222,470 |
| 2017-06-07 | $25.73 | $26.34 | $25.66 | $26.24 | $18.43 | 1,829,576 |
| 2017-06-06 | $25.63 | $25.78 | $24.99 | $25.69 | $18.04 | 1,751,884 |
| 2017-06-05 | $25.88 | $25.96 | $25.40 | $25.63 | $18.00 | 1,478,619 |
| 2017-06-02 | $26.62 | $26.68 | $25.88 | $25.92 | $18.20 | 1,490,457 |
| 2017-06-01 | $26.08 | $26.60 | $25.93 | $26.45 | $18.57 | 1,569,619 |
| 2017-05-31 | $25.98 | $26.17 | $25.82 | $26.06 | $18.30 | 1,743,342 |
| 2017-05-30 | $26.19 | $26.41 | $25.93 | $25.94 | $18.22 | 2,369,431 |
| 2017-05-26 | $26.39 | $26.46 | $26.03 | $26.14 | $18.36 | 1,592,852 |
| 2017-05-25 | $26.57 | $26.84 | $26.37 | $26.38 | $18.52 | 1,579,058 |
| 2017-05-24 | $26.09 | $26.60 | $25.99 | $26.47 | $18.59 | 2,118,088 |
| 2017-05-23 | $26.10 | $26.24 | $25.98 | $26.00 | $18.26 | 1,840,976 |
| 2017-05-22 | $26.07 | $26.46 | $25.93 | $25.96 | $18.23 | 2,280,869 |
| 2017-05-19 | $25.80 | $26.51 | $25.51 | $26.01 | $18.27 | 3,179,232 |
| 2017-05-18 | $25.30 | $25.52 | $24.71 | $25.48 | $17.89 | 3,728,102 |
| 2017-05-17 | $25.76 | $25.94 | $25.11 | $25.64 | $18.01 | 3,608,871 |
| 2017-05-16 | $26.50 | $26.53 | $25.73 | $25.87 | $18.17 | 1,877,075 |
| 2017-05-15 | $26.53 | $26.95 | $26.40 | $26.51 | $18.62 | 1,124,829 |
| 2017-05-12 | $27.26 | $27.30 | $26.44 | $26.53 | $18.63 | 1,850,999 |
| 2017-05-11 | $27.64 | $27.68 | $26.95 | $27.19 | $19.09 | 1,689,455 |
| 2017-05-10 | $27.43 | $28.01 | $27.36 | $27.77 | $19.50 | 1,813,807 |
| 2017-05-09 | $27.56 | $27.73 | $27.01 | $27.41 | $19.25 | 2,280,913 |
| 2017-05-08 | $28.75 | $29.00 | $27.47 | $27.50 | $19.31 | 2,517,501 |
| 2017-05-05 | $28.76 | $28.89 | $28.51 | $28.63 | $20.10 | 2,122,221 |
| 2017-05-04 | $29.61 | $29.69 | $28.38 | $28.71 | $20.16 | 3,194,426 |
| 2017-05-03 | $30.00 | $30.06 | $29.48 | $29.64 | $20.81 | 2,526,302 |
| 2017-05-02 | $30.83 | $31.68 | $29.50 | $29.80 | $20.93 | 4,973,398 |
| 2017-05-01 | $31.26 | $32.10 | $30.91 | $31.99 | $22.46 | 2,089,164 |
| 2017-04-28 | $31.76 | $31.76 | $31.16 | $31.19 | $21.90 | 2,568,722 |
| 2017-04-27 | $31.50 | $32.06 | $31.47 | $31.79 | $22.32 | 1,313,915 |
| 2017-04-26 | $32.29 | $32.40 | $31.40 | $31.42 | $22.06 | 1,865,030 |
| 2017-04-25 | $32.61 | $32.73 | $32.46 | $32.66 | $22.69 | 834,149 |
| 2017-04-24 | $33.05 | $33.23 | $32.27 | $32.53 | $22.60 | 1,397,185 |
| 2017-04-21 | $33.37 | $33.37 | $32.72 | $32.83 | $22.81 | 795,849 |
| 2017-04-20 | $33.49 | $33.50 | $33.05 | $33.39 | $23.19 | 896,023 |
| 2017-04-19 | $33.41 | $33.68 | $33.26 | $33.49 | $23.26 | 766,678 |
| 2017-04-18 | $32.91 | $33.40 | $32.87 | $33.39 | $23.19 | 1,085,442 |
| 2017-04-17 | $32.76 | $32.92 | $32.67 | $32.90 | $22.85 | 2,700,934 |
| 2017-04-13 | $33.05 | $33.12 | $32.58 | $32.60 | $22.65 | 1,899,940 |
| 2017-04-12 | $32.93 | $33.13 | $32.82 | $32.94 | $22.88 | 1,619,548 |
| 2017-04-11 | $32.65 | $32.91 | $32.61 | $32.79 | $22.78 | 2,213,735 |
| 2017-04-10 | $32.55 | $32.66 | $32.33 | $32.60 | $22.65 | 1,308,898 |
| 2017-04-07 | $32.60 | $32.75 | $32.27 | $32.44 | $22.53 | 1,293,496 |
| 2017-04-06 | $32.42 | $32.57 | $32.27 | $32.50 | $22.58 | 1,606,104 |
| 2017-04-05 | $32.95 | $33.02 | $32.35 | $32.39 | $22.50 | 1,123,361 |
| 2017-04-04 | $33.12 | $33.29 | $32.76 | $32.84 | $22.81 | 763,460 |
| 2017-04-03 | $32.75 | $33.25 | $32.68 | $33.12 | $23.01 | 880,271 |
| 2017-03-31 | $32.95 | $33.23 | $32.75 | $32.77 | $22.76 | 1,178,943 |
| 2017-03-30 | $32.91 | $33.00 | $32.61 | $32.93 | $22.88 | 431,042 |
| 2017-03-29 | $32.60 | $32.91 | $32.43 | $32.91 | $22.86 | 751,966 |
| 2017-03-28 | $32.45 | $32.65 | $32.00 | $32.60 | $22.65 | 809,655 |
| 2017-03-27 | $32.41 | $32.81 | $32.26 | $32.45 | $22.54 | 1,085,159 |
| 2017-03-24 | $32.25 | $32.64 | $32.25 | $32.51 | $22.58 | 492,371 |
| 2017-03-23 | $31.87 | $32.81 | $31.86 | $32.25 | $22.40 | 640,300 |
| 2017-03-22 | $32.41 | $32.41 | $31.39 | $31.91 | $22.17 | 1,021,947 |
| 2017-03-21 | $32.57 | $32.65 | $32.05 | $32.36 | $22.48 | 927,041 |
| 2017-03-20 | $32.59 | $32.79 | $32.35 | $32.43 | $22.53 | 716,105 |
| 2017-03-17 | $32.35 | $32.61 | $32.08 | $32.54 | $22.60 | 1,630,679 |
| 2017-03-16 | $32.51 | $32.56 | $32.30 | $32.32 | $22.45 | 417,974 |
| 2017-03-15 | $31.83 | $32.73 | $31.77 | $32.52 | $22.59 | 971,765 |
| 2017-03-14 | $31.24 | $31.78 | $31.17 | $31.70 | $22.02 | 966,870 |
| 2017-03-13 | $31.38 | $31.59 | $31.24 | $31.40 | $21.81 | 605,779 |
| 2017-03-10 | $31.13 | $31.48 | $30.98 | $31.23 | $21.69 | 1,099,253 |
| 2017-03-09 | $31.88 | $32.05 | $31.08 | $31.09 | $21.60 | 1,084,442 |
| 2017-03-08 | $32.47 | $32.61 | $31.73 | $31.97 | $22.21 | 979,563 |
| 2017-03-07 | $33.10 | $33.26 | $32.67 | $32.74 | $22.74 | 607,034 |
| 2017-03-06 | $33.20 | $33.31 | $32.95 | $33.18 | $23.05 | 538,428 |
| 2017-03-03 | $33.86 | $34.15 | $33.07 | $33.34 | $23.16 | 477,363 |
| 2017-03-02 | $33.52 | $33.67 | $33.32 | $33.52 | $23.29 | 439,868 |
| 2017-03-01 | $33.83 | $33.93 | $33.50 | $33.63 | $23.36 | 778,591 |
| 2017-02-28 | $34.54 | $34.58 | $33.86 | $33.87 | $23.53 | 686,167 |
| 2017-02-27 | $34.32 | $34.76 | $34.28 | $34.66 | $24.08 | 566,454 |
| 2017-02-24 | $34.27 | $34.31 | $33.98 | $34.31 | $23.83 | 414,956 |
| 2017-02-23 | $34.08 | $34.42 | $33.81 | $34.32 | $23.84 | 608,019 |
| 2017-02-22 | $34.30 | $34.35 | $33.58 | $33.80 | $23.48 | 552,051 |
| 2017-02-21 | $33.73 | $34.31 | $33.57 | $34.28 | $23.81 | 654,625 |
| 2017-02-17 | $33.51 | $33.69 | $33.30 | $33.69 | $23.40 | 501,597 |
| 2017-02-16 | $33.46 | $33.69 | $33.29 | $33.41 | $23.21 | 539,264 |
| 2017-02-15 | $34.29 | $34.29 | $33.10 | $33.42 | $23.22 | 1,161,004 |
| 2017-02-14 | $34.43 | $34.43 | $34.08 | $34.26 | $23.80 | 423,811 |
| 2017-02-13 | $34.75 | $34.88 | $34.24 | $34.47 | $23.94 | 345,482 |
| 2017-02-10 | $34.23 | $34.80 | $34.12 | $34.63 | $24.06 | 551,943 |
| 2017-02-09 | $33.87 | $34.36 | $33.78 | $34.34 | $23.85 | 497,402 |
| 2017-02-08 | $33.96 | $34.22 | $33.80 | $33.85 | $23.51 | 741,080 |
| 2017-02-07 | $33.88 | $34.12 | $33.53 | $33.82 | $23.49 | 815,535 |
| 2017-02-06 | $34.06 | $34.11 | $33.73 | $33.89 | $23.54 | 798,672 |
| 2017-02-03 | $34.08 | $34.23 | $33.81 | $34.10 | $23.69 | 334,714 |
| 2017-02-02 | $33.59 | $33.98 | $33.46 | $33.87 | $23.53 | 1,265,805 |
| 2017-02-01 | $34.07 | $34.24 | $33.40 | $33.55 | $23.31 | 846,442 |
| 2017-01-31 | $33.41 | $34.35 | $33.41 | $34.19 | $23.75 | 1,576,323 |
| 2017-01-30 | $33.35 | $33.59 | $33.13 | $33.33 | $23.15 | 712,469 |
| 2017-01-27 | $34.12 | $34.25 | $33.18 | $33.38 | $23.19 | 1,113,505 |
| 2017-01-26 | $34.31 | $34.57 | $34.20 | $34.38 | $23.65 | 812,464 |
| 2017-01-25 | $34.80 | $34.99 | $34.25 | $34.31 | $23.60 | 779,768 |
| 2017-01-24 | $35.07 | $35.22 | $34.48 | $34.73 | $23.89 | 1,153,611 |
| 2017-01-23 | $34.79 | $35.22 | $34.54 | $35.07 | $24.13 | 1,007,881 |
| 2017-01-20 | $34.51 | $34.96 | $34.43 | $34.75 | $23.91 | 1,000,006 |
| 2017-01-19 | $35.61 | $35.80 | $34.69 | $34.70 | $23.87 | 743,066 |
| 2017-01-18 | $35.76 | $35.83 | $35.61 | $35.79 | $24.62 | 423,231 |
| 2017-01-17 | $35.44 | $35.81 | $35.44 | $35.80 | $24.63 | 484,013 |
| 2017-01-13 | $35.60 | $35.80 | $35.13 | $35.37 | $24.33 | 545,909 |
| 2017-01-12 | $35.57 | $35.72 | $35.31 | $35.60 | $24.49 | 498,099 |
| 2017-01-11 | $35.69 | $35.98 | $35.50 | $35.58 | $24.48 | 508,312 |
| 2017-01-10 | $36.11 | $36.35 | $35.70 | $35.70 | $24.56 | 488,873 |
| 2017-01-09 | $37.24 | $37.24 | $36.03 | $36.11 | $24.84 | 806,850 |
| 2017-01-06 | $36.84 | $37.34 | $36.74 | $37.15 | $25.56 | 664,588 |
| 2017-01-05 | $36.88 | $37.17 | $36.47 | $37.01 | $25.46 | 1,036,781 |
| 2017-01-04 | $36.73 | $37.26 | $36.40 | $37.17 | $25.57 | 1,099,728 |
| 2017-01-03 | $35.92 | $36.05 | $35.68 | $36.05 | $24.80 | 419,035 |
| 2016-12-30 | $35.16 | $35.97 | $35.04 | $35.78 | $24.62 | 670,337 |
| 2016-12-29 | $34.89 | $35.32 | $34.69 | $35.20 | $24.22 | 448,215 |
| 2016-12-28 | $35.01 | $35.01 | $34.67 | $34.80 | $23.94 | 395,302 |
| 2016-12-27 | $34.83 | $35.40 | $34.81 | $34.97 | $24.06 | 412,487 |
| 2016-12-23 | $34.88 | $34.98 | $34.60 | $34.81 | $23.95 | 389,828 |
| 2016-12-22 | $35.02 | $35.09 | $34.64 | $34.78 | $23.93 | 455,113 |
| 2016-12-21 | $35.40 | $35.71 | $35.02 | $35.05 | $24.11 | 613,772 |
| 2016-12-20 | $35.25 | $35.43 | $35.12 | $35.43 | $24.37 | 634,427 |
| 2016-12-19 | $35.03 | $35.45 | $34.99 | $35.25 | $24.25 | 456,508 |
| 2016-12-16 | $34.71 | $35.35 | $34.71 | $34.84 | $23.97 | 1,463,247 |
| 2016-12-15 | $34.35 | $34.82 | $34.35 | $34.45 | $23.70 | 614,071 |
| 2016-12-14 | $35.50 | $35.50 | $34.29 | $34.42 | $23.68 | 810,266 |
| 2016-12-13 | $35.70 | $35.99 | $35.20 | $35.50 | $24.42 | 657,277 |
| 2016-12-12 | $35.68 | $35.94 | $35.63 | $35.93 | $24.72 | 424,246 |
| 2016-12-09 | $36.03 | $36.35 | $35.71 | $35.81 | $24.64 | 538,085 |
| 2016-12-08 | $35.65 | $36.30 | $35.31 | $36.14 | $24.86 | 879,184 |
| 2016-12-07 | $35.39 | $35.95 | $35.31 | $35.90 | $24.70 | 628,033 |
| 2016-12-06 | $35.11 | $35.31 | $34.83 | $35.27 | $24.26 | 391,094 |
| 2016-12-05 | $34.77 | $34.99 | $34.33 | $34.97 | $24.06 | 477,977 |
| 2016-12-02 | $34.38 | $34.99 | $34.38 | $34.65 | $23.84 | 418,841 |
| 2016-12-01 | $34.25 | $34.68 | $34.09 | $34.30 | $23.60 | 745,305 |
| 2016-11-30 | $34.75 | $35.03 | $34.46 | $34.47 | $23.71 | 620,494 |
| 2016-11-29 | $34.82 | $35.32 | $34.82 | $35.07 | $24.13 | 551,011 |
| 2016-11-28 | $34.60 | $35.00 | $34.43 | $34.75 | $23.91 | 348,415 |
| 2016-11-25 | $34.50 | $34.89 | $34.50 | $34.69 | $23.87 | 269,854 |
| 2016-11-23 | $34.04 | $34.47 | $34.00 | $34.46 | $23.71 | 321,925 |
| 2016-11-22 | $33.84 | $34.42 | $33.69 | $34.38 | $23.65 | 436,001 |
| 2016-11-21 | $34.02 | $34.24 | $33.56 | $33.64 | $23.14 | 380,263 |
| 2016-11-18 | $34.14 | $34.31 | $33.80 | $33.84 | $23.28 | 456,015 |
| 2016-11-17 | $34.47 | $34.77 | $34.05 | $34.10 | $23.46 | 389,173 |
| 2016-11-16 | $34.74 | $34.95 | $34.36 | $34.51 | $23.74 | 468,996 |
| 2016-11-15 | $35.00 | $35.28 | $34.53 | $34.67 | $23.85 | 537,220 |
| 2016-11-14 | $34.37 | $35.13 | $34.33 | $34.87 | $23.99 | 948,309 |
| 2016-11-11 | $34.50 | $35.05 | $34.48 | $34.51 | $23.74 | 817,935 |
| 2016-11-10 | $34.15 | $34.84 | $33.58 | $34.50 | $23.73 | 883,271 |
| 2016-11-09 | $33.14 | $34.20 | $32.71 | $34.13 | $23.48 | 880,209 |
| 2016-11-08 | $34.11 | $34.28 | $33.82 | $34.05 | $23.43 | 769,649 |
| 2016-11-07 | $33.92 | $34.07 | $33.66 | $34.03 | $23.41 | 743,141 |
| 2016-11-04 | $33.18 | $33.29 | $32.93 | $33.12 | $22.79 | 753,658 |
| 2016-11-03 | $33.46 | $33.73 | $33.05 | $33.05 | $22.74 | 790,640 |
| 2016-11-02 | $34.01 | $34.17 | $33.43 | $33.43 | $23.00 | 672,720 |
| 2016-11-01 | $34.65 | $34.65 | $33.90 | $33.93 | $23.34 | 776,919 |
| 2016-10-31 | $34.48 | $34.86 | $34.32 | $34.80 | $23.94 | 1,591,343 |
| 2016-10-28 | $34.21 | $34.53 | $34.13 | $34.31 | $23.60 | 612,325 |
| 2016-10-27 | $34.81 | $34.82 | $33.82 | $34.23 | $23.55 | 1,274,679 |
| 2016-10-26 | $36.00 | $36.02 | $34.66 | $35.34 | $24.08 | 1,376,685 |
| 2016-10-25 | $36.72 | $36.79 | $36.23 | $36.43 | $24.83 | 1,200,923 |
| 2016-10-24 | $37.06 | $37.10 | $36.47 | $36.89 | $25.14 | 456,243 |
| 2016-10-21 | $36.57 | $36.89 | $36.49 | $36.63 | $24.96 | 500,471 |
| 2016-10-20 | $37.07 | $37.20 | $36.61 | $36.68 | $25.00 | 598,289 |
| 2016-10-19 | $36.92 | $37.11 | $36.78 | $37.07 | $25.26 | 253,793 |
| 2016-10-18 | $37.01 | $37.17 | $36.76 | $37.00 | $25.22 | 328,276 |
| 2016-10-17 | $36.91 | $37.10 | $36.72 | $36.77 | $25.06 | 431,076 |
| 2016-10-14 | $36.93 | $37.18 | $36.69 | $36.91 | $25.15 | 816,181 |
| 2016-10-13 | $36.85 | $37.16 | $36.84 | $37.03 | $25.24 | 600,378 |
| 2016-10-12 | $36.61 | $37.03 | $36.59 | $36.90 | $25.15 | 491,941 |
| 2016-10-11 | $36.72 | $36.91 | $36.39 | $36.50 | $24.87 | 558,848 |
| 2016-10-10 | $36.77 | $37.13 | $36.75 | $36.96 | $25.19 | 373,756 |
| 2016-10-07 | $37.07 | $37.54 | $36.57 | $36.75 | $25.04 | 487,808 |
| 2016-10-06 | $36.51 | $37.22 | $36.04 | $36.82 | $25.09 | 557,308 |
| 2016-10-05 | $37.91 | $37.91 | $36.53 | $36.57 | $24.92 | 725,924 |
| 2016-10-04 | $37.89 | $37.95 | $37.50 | $37.76 | $25.73 | 881,413 |
| 2016-10-03 | $38.77 | $38.77 | $37.76 | $37.88 | $25.81 | 721,744 |
| 2016-09-30 | $39.27 | $39.38 | $38.85 | $38.96 | $26.55 | 638,502 |
| 2016-09-29 | $39.55 | $39.55 | $38.86 | $39.06 | $26.62 | 366,077 |
| 2016-09-28 | $39.84 | $39.96 | $39.46 | $39.77 | $27.10 | 372,138 |
| 2016-09-27 | $40.05 | $40.05 | $39.65 | $39.70 | $27.06 | 484,503 |
| 2016-09-26 | $39.69 | $39.98 | $39.58 | $39.90 | $27.19 | 405,048 |
| 2016-09-23 | $39.54 | $39.82 | $39.22 | $39.70 | $27.06 | 393,302 |
| 2016-09-22 | $39.40 | $39.74 | $39.40 | $39.70 | $27.06 | 361,481 |
| 2016-09-21 | $38.63 | $39.04 | $38.01 | $39.02 | $26.59 | 644,119 |
| 2016-09-20 | $39.12 | $39.12 | $38.54 | $38.65 | $26.34 | 399,018 |
| 2016-09-19 | $38.68 | $39.01 | $38.56 | $38.74 | $26.40 | 382,431 |
| 2016-09-16 | $38.22 | $38.63 | $38.09 | $38.51 | $26.24 | 863,352 |
| 2016-09-15 | $38.36 | $38.65 | $38.17 | $38.44 | $26.20 | 366,912 |
| 2016-09-14 | $38.41 | $38.63 | $38.27 | $38.45 | $26.20 | 979,774 |
| 2016-09-13 | $39.04 | $39.10 | $38.24 | $38.28 | $26.09 | 455,047 |
| 2016-09-12 | $38.95 | $39.41 | $38.75 | $39.24 | $26.74 | 509,185 |
| 2016-09-09 | $40.19 | $40.19 | $39.09 | $39.09 | $26.64 | 529,892 |
| 2016-09-08 | $40.88 | $40.94 | $40.66 | $40.73 | $27.76 | 280,413 |
| 2016-09-07 | $40.76 | $41.16 | $40.62 | $41.14 | $28.04 | 273,823 |
| 2016-09-06 | $40.79 | $40.83 | $40.37 | $40.80 | $27.80 | 347,244 |
| 2016-09-02 | $40.46 | $41.19 | $40.40 | $40.62 | $27.68 | 536,861 |
| 2016-09-01 | $40.55 | $40.69 | $40.08 | $40.24 | $27.42 | 520,428 |
| 2016-08-31 | $40.60 | $40.78 | $40.31 | $40.64 | $27.70 | 1,110,726 |
| 2016-08-30 | $40.82 | $40.86 | $40.34 | $40.55 | $27.63 | 554,884 |
| 2016-08-29 | $40.26 | $40.82 | $40.12 | $40.76 | $27.78 | 600,270 |
| 2016-08-26 | $40.75 | $40.95 | $39.74 | $40.14 | $27.36 | 418,613 |
| 2016-08-25 | $40.21 | $40.69 | $40.21 | $40.52 | $27.61 | 259,091 |
| 2016-08-24 | $40.29 | $40.46 | $39.87 | $40.24 | $27.42 | 276,381 |
| 2016-08-23 | $40.44 | $40.49 | $40.29 | $40.31 | $27.47 | 360,288 |
| 2016-08-22 | $39.69 | $40.14 | $39.66 | $40.14 | $27.36 | 339,470 |
| 2016-08-19 | $40.39 | $40.39 | $39.64 | $39.68 | $27.04 | 351,538 |
| 2016-08-18 | $40.15 | $40.56 | $40.15 | $40.37 | $27.51 | 343,412 |
| 2016-08-17 | $39.84 | $40.16 | $39.61 | $40.14 | $27.36 | 336,161 |
| 2016-08-16 | $40.35 | $40.39 | $39.59 | $39.79 | $27.12 | 890,437 |
| 2016-08-15 | $40.71 | $40.92 | $40.39 | $40.44 | $27.56 | 541,183 |
| 2016-08-12 | $40.52 | $41.25 | $40.52 | $40.69 | $27.73 | 515,608 |
| 2016-08-11 | $40.87 | $40.87 | $39.86 | $40.47 | $27.58 | 471,587 |
| 2016-08-10 | $40.84 | $41.07 | $40.41 | $40.84 | $27.83 | 446,866 |
| 2016-08-09 | $40.48 | $40.75 | $40.09 | $40.75 | $27.77 | 337,664 |
| 2016-08-08 | $40.50 | $40.74 | $40.31 | $40.44 | $27.56 | 336,202 |
| 2016-08-05 | $40.40 | $40.47 | $40.04 | $40.44 | $27.56 | 482,709 |
| 2016-08-04 | $40.70 | $40.80 | $40.31 | $40.31 | $27.47 | 531,604 |
| 2016-08-03 | $41.29 | $41.29 | $40.62 | $40.65 | $27.70 | 415,104 |
| 2016-08-02 | $41.69 | $41.92 | $41.30 | $41.33 | $28.17 | 725,179 |
| 2016-08-01 | $41.80 | $42.20 | $41.63 | $41.72 | $28.43 | 586,637 |
| 2016-07-29 | $41.40 | $41.85 | $41.40 | $41.74 | $28.45 | 789,818 |
| 2016-07-28 | $40.88 | $41.51 | $40.81 | $41.44 | $28.24 | 1,199,513 |
| 2016-07-27 | $41.33 | $41.67 | $40.76 | $40.83 | $27.83 | 920,838 |
| 2016-07-26 | $41.52 | $41.64 | $41.24 | $41.34 | $27.95 | 436,625 |
| 2016-07-25 | $41.74 | $41.81 | $41.29 | $41.46 | $28.03 | 511,247 |
| 2016-07-22 | $41.37 | $41.81 | $41.37 | $41.69 | $28.19 | 801,980 |
| 2016-07-21 | $41.40 | $41.47 | $41.18 | $41.41 | $28.00 | 514,315 |
| 2016-07-20 | $41.64 | $41.64 | $41.36 | $41.46 | $28.03 | 374,492 |
| 2016-07-19 | $41.61 | $41.83 | $41.33 | $41.60 | $28.13 | 693,175 |
| 2016-07-18 | $41.68 | $41.75 | $41.46 | $41.57 | $28.11 | 379,079 |
| 2016-07-15 | $41.43 | $41.60 | $41.19 | $41.55 | $28.09 | 383,473 |
| 2016-07-14 | $41.67 | $41.75 | $41.30 | $41.37 | $27.97 | 419,834 |
| 2016-07-13 | $41.58 | $41.74 | $41.48 | $41.72 | $28.21 | 467,199 |
| 2016-07-12 | $41.41 | $41.60 | $41.21 | $41.53 | $28.08 | 721,869 |
| 2016-07-11 | $41.25 | $41.62 | $40.90 | $41.54 | $28.09 | 811,218 |
| 2016-07-08 | $40.91 | $41.14 | $40.64 | $41.03 | $27.74 | 1,020,693 |
| 2016-07-07 | $40.52 | $40.79 | $40.22 | $40.75 | $27.55 | 820,330 |
| 2016-07-06 | $40.60 | $40.91 | $40.30 | $40.77 | $27.57 | 1,224,629 |
| 2016-07-05 | $40.32 | $41.00 | $40.21 | $40.98 | $27.71 | 780,876 |
| 2016-07-01 | $40.41 | $40.50 | $40.08 | $40.25 | $27.21 | 636,303 |
| 2016-06-30 | $40.10 | $40.22 | $39.78 | $40.18 | $27.17 | 1,081,636 |
| 2016-06-29 | $39.85 | $40.20 | $39.81 | $40.03 | $27.06 | 779,725 |
| 2016-06-28 | $39.25 | $39.70 | $39.00 | $39.67 | $26.82 | 1,283,592 |
| 2016-06-27 | $38.07 | $39.21 | $37.95 | $39.16 | $26.48 | 1,522,064 |
| 2016-06-24 | $37.43 | $38.50 | $37.09 | $38.29 | $25.89 | 1,182,423 |
| 2016-06-23 | $37.88 | $38.04 | $37.70 | $38.04 | $25.72 | 777,346 |
| 2016-06-22 | $37.62 | $37.68 | $37.40 | $37.50 | $25.35 | 397,265 |
| 2016-06-21 | $37.54 | $37.69 | $37.39 | $37.54 | $25.38 | 359,656 |
| 2016-06-20 | $37.72 | $37.97 | $37.47 | $37.53 | $25.37 | 397,959 |
| 2016-06-17 | $37.42 | $37.65 | $37.27 | $37.56 | $25.39 | 724,128 |
| 2016-06-16 | $37.24 | $37.61 | $37.07 | $37.59 | $25.42 | 469,707 |
| 2016-06-15 | $37.03 | $37.55 | $37.03 | $37.41 | $25.29 | 493,354 |
| 2016-06-14 | $37.10 | $37.20 | $36.84 | $37.00 | $25.02 | 459,594 |
| 2016-06-13 | $37.20 | $37.46 | $37.00 | $37.09 | $25.08 | 536,299 |
| 2016-06-10 | $36.86 | $37.22 | $36.84 | $37.17 | $25.13 | 631,386 |
| 2016-06-09 | $36.70 | $37.15 | $36.61 | $37.11 | $25.09 | 619,106 |
| 2016-06-08 | $35.97 | $36.69 | $35.97 | $36.69 | $24.81 | 801,341 |
| 2016-06-07 | $35.83 | $36.08 | $35.79 | $36.00 | $24.34 | 1,015,701 |
| 2016-06-06 | $36.06 | $36.09 | $35.35 | $35.85 | $24.24 | 1,179,070 |
| 2016-06-03 | $35.98 | $36.35 | $35.59 | $36.00 | $24.34 | 741,308 |
| 2016-06-02 | $35.45 | $35.64 | $35.25 | $35.62 | $24.08 | 677,987 |
| 2016-06-01 | $35.03 | $35.55 | $35.03 | $35.52 | $24.02 | 484,244 |
| 2016-05-31 | $35.53 | $35.56 | $35.13 | $35.22 | $23.81 | 831,946 |
| 2016-05-27 | $35.10 | $35.49 | $35.10 | $35.47 | $23.98 | 710,408 |
| 2016-05-26 | $34.96 | $35.21 | $34.83 | $35.09 | $23.72 | 500,257 |
| 2016-05-25 | $35.04 | $35.11 | $34.60 | $35.01 | $23.67 | 708,874 |
| 2016-05-24 | $34.76 | $35.00 | $34.63 | $35.00 | $23.66 | 627,073 |
| 2016-05-23 | $34.79 | $34.86 | $34.25 | $34.56 | $23.37 | 561,130 |
| 2016-05-20 | $34.47 | $34.74 | $34.29 | $34.71 | $23.47 | 1,070,584 |
| 2016-05-19 | $33.98 | $34.49 | $33.71 | $34.36 | $23.23 | 830,264 |
| 2016-05-18 | $34.73 | $34.73 | $33.96 | $34.26 | $23.16 | 737,148 |
| 2016-05-17 | $34.94 | $35.02 | $34.53 | $34.83 | $23.55 | 1,341,529 |
| 2016-05-16 | $34.85 | $35.20 | $34.78 | $35.03 | $23.68 | 756,882 |
| 2016-05-13 | $35.24 | $35.27 | $34.50 | $34.85 | $23.56 | 1,191,607 |
| 2016-05-12 | $35.64 | $35.75 | $35.08 | $35.46 | $23.97 | 1,413,184 |
| 2016-05-11 | $36.71 | $36.93 | $35.46 | $35.62 | $24.08 | 1,345,471 |
| 2016-05-10 | $36.76 | $36.76 | $36.31 | $36.72 | $24.83 | 1,118,822 |
| 2016-05-09 | $36.21 | $36.62 | $36.11 | $36.62 | $24.76 | 581,918 |
| 2016-05-06 | $35.58 | $36.19 | $35.26 | $36.18 | $24.46 | 480,007 |
| 2016-05-05 | $35.94 | $36.01 | $35.57 | $35.59 | $24.06 | 576,126 |
| 2016-05-04 | $35.29 | $36.03 | $35.29 | $35.92 | $24.29 | 836,081 |
| 2016-05-03 | $35.59 | $35.62 | $35.26 | $35.56 | $24.04 | 437,049 |
| 2016-05-02 | $35.28 | $35.76 | $35.28 | $35.59 | $24.06 | 580,652 |
| 2016-04-29 | $35.64 | $35.79 | $34.89 | $35.08 | $23.72 | 1,020,500 |
| 2016-04-28 | $35.80 | $36.06 | $35.63 | $35.75 | $24.17 | 587,782 |
| 2016-04-27 | $35.64 | $36.20 | $35.06 | $35.90 | $24.27 | 1,293,644 |
| 2016-04-26 | $36.00 | $36.32 | $35.76 | $35.82 | $24.00 | 1,024,222 |
| 2016-04-25 | $35.81 | $36.10 | $35.62 | $36.00 | $24.12 | 684,905 |
| 2016-04-22 | $35.93 | $36.17 | $35.71 | $36.00 | $24.12 | 683,271 |
| 2016-04-21 | $36.91 | $36.93 | $35.81 | $35.82 | $24.00 | 907,292 |
| 2016-04-20 | $37.14 | $37.34 | $36.94 | $36.99 | $24.78 | 641,759 |
| 2016-04-19 | $37.21 | $37.39 | $37.10 | $37.22 | $24.94 | 408,167 |
| 2016-04-18 | $37.02 | $37.40 | $36.96 | $37.21 | $24.93 | 624,235 |
| 2016-04-15 | $36.70 | $37.27 | $36.70 | $37.14 | $24.89 | 1,052,840 |
| 2016-04-14 | $36.75 | $36.84 | $36.43 | $36.77 | $24.64 | 1,069,234 |
| 2016-04-13 | $36.83 | $36.89 | $36.28 | $36.82 | $24.67 | 1,179,814 |
| 2016-04-12 | $36.28 | $36.75 | $36.12 | $36.71 | $24.60 | 1,111,715 |
| 2016-04-11 | $36.27 | $36.39 | $36.12 | $36.12 | $24.20 | 714,808 |
| 2016-04-08 | $36.39 | $36.47 | $36.04 | $36.20 | $24.26 | 666,656 |
| 2016-04-07 | $36.33 | $36.45 | $36.00 | $36.05 | $24.16 | 689,482 |
| 2016-04-06 | $36.13 | $36.49 | $36.05 | $36.44 | $24.42 | 406,379 |
| 2016-04-05 | $36.22 | $36.35 | $36.10 | $36.18 | $24.24 | 477,671 |
| 2016-04-04 | $36.41 | $37.01 | $36.33 | $36.39 | $24.38 | 517,827 |
| 2016-04-01 | $36.27 | $36.79 | $36.02 | $36.71 | $24.60 | 820,816 |
| 2016-03-31 | $36.04 | $36.51 | $35.95 | $36.39 | $24.38 | 749,395 |
| 2016-03-30 | $36.21 | $36.31 | $36.01 | $36.04 | $24.15 | 368,874 |
| 2016-03-29 | $35.29 | $36.11 | $35.26 | $36.11 | $24.20 | 449,078 |
| 2016-03-28 | $35.16 | $35.28 | $35.02 | $35.26 | $23.63 | 284,340 |
| 2016-03-24 | $35.00 | $35.15 | $34.79 | $35.13 | $23.54 | 293,529 |
| 2016-03-23 | $35.29 | $35.39 | $35.10 | $35.10 | $23.52 | 469,930 |
| 2016-03-22 | $35.24 | $35.50 | $35.09 | $35.33 | $23.67 | 530,723 |
| 2016-03-21 | $35.81 | $36.08 | $35.36 | $35.40 | $23.72 | 503,254 |
| 2016-03-18 | $35.93 | $36.11 | $35.71 | $35.95 | $24.09 | 1,374,053 |
| 2016-03-17 | $35.34 | $36.06 | $35.23 | $36.01 | $24.13 | 666,103 |
| 2016-03-16 | $34.80 | $35.53 | $34.77 | $35.42 | $23.73 | 488,711 |
| 2016-03-15 | $34.62 | $34.99 | $34.62 | $34.95 | $23.42 | 310,793 |
| 2016-03-14 | $34.67 | $34.88 | $34.37 | $34.85 | $23.35 | 638,193 |
| 2016-03-11 | $34.55 | $34.77 | $34.38 | $34.74 | $23.28 | 599,319 |
| 2016-03-10 | $34.19 | $34.22 | $33.82 | $34.18 | $22.90 | 651,061 |
| 2016-03-09 | $33.85 | $34.02 | $33.83 | $34.02 | $22.79 | 775,061 |
| 2016-03-08 | $34.05 | $34.29 | $33.73 | $33.85 | $22.68 | 477,943 |
| 2016-03-07 | $33.91 | $34.22 | $33.76 | $34.14 | $22.88 | 556,097 |
| 2016-03-04 | $33.78 | $33.99 | $33.62 | $33.97 | $22.76 | 674,802 |
| 2016-03-03 | $33.65 | $33.90 | $33.42 | $33.86 | $22.69 | 647,782 |
| 2016-03-02 | $32.81 | $33.63 | $32.61 | $33.61 | $22.52 | 680,265 |
| 2016-03-01 | $32.23 | $32.85 | $32.22 | $32.85 | $22.01 | 572,180 |
| 2016-02-29 | $32.37 | $32.56 | $32.02 | $32.08 | $21.50 | 520,455 |
| 2016-02-26 | $32.49 | $32.66 | $32.32 | $32.32 | $21.66 | 359,538 |
| 2016-02-25 | $32.00 | $32.67 | $32.00 | $32.58 | $21.83 | 609,855 |
| 2016-02-24 | $31.78 | $31.97 | $31.58 | $31.83 | $21.33 | 374,800 |
| 2016-02-23 | $31.62 | $32.03 | $31.62 | $31.89 | $21.37 | 265,862 |
| 2016-02-22 | $31.79 | $32.05 | $31.75 | $31.79 | $21.30 | 358,149 |
| 2016-02-19 | $31.73 | $31.86 | $31.58 | $31.61 | $21.18 | 451,515 |
| 2016-02-18 | $31.26 | $31.89 | $31.01 | $31.87 | $21.35 | 769,714 |
| 2016-02-17 | $31.27 | $31.62 | $31.10 | $31.31 | $20.98 | 673,835 |
| 2016-02-16 | $31.06 | $31.24 | $30.88 | $31.08 | $20.83 | 962,691 |
| 2016-02-12 | $29.85 | $30.25 | $29.63 | $30.23 | $20.26 | 686,545 |
| 2016-02-11 | $29.83 | $30.26 | $29.46 | $29.67 | $19.88 | 885,356 |
| 2016-02-10 | $31.02 | $31.12 | $29.65 | $29.93 | $20.05 | 1,710,891 |
| 2016-02-09 | $30.84 | $31.20 | $30.60 | $30.64 | $20.53 | 944,273 |
| 2016-02-08 | $31.73 | $31.84 | $30.76 | $31.15 | $20.87 | 866,450 |
| 2016-02-05 | $32.11 | $32.18 | $31.81 | $31.82 | $21.32 | 650,251 |
| 2016-02-04 | $32.35 | $32.59 | $32.02 | $32.28 | $21.63 | 916,381 |
| 2016-02-03 | $32.39 | $32.71 | $32.15 | $32.56 | $21.82 | 889,045 |
| 2016-02-02 | $32.27 | $32.38 | $31.98 | $32.24 | $21.60 | 961,581 |
| 2016-02-01 | $31.91 | $32.42 | $31.65 | $32.27 | $21.62 | 723,633 |
| 2016-01-29 | $31.64 | $32.05 | $31.51 | $31.99 | $21.43 | 2,439,163 |
| 2016-01-28 | $31.67 | $31.86 | $31.23 | $31.45 | $21.07 | 1,022,207 |
| 2016-01-27 | $31.61 | $32.01 | $31.30 | $31.53 | $21.13 | 750,042 |
| 2016-01-26 | $31.95 | $32.42 | $31.90 | $32.42 | $21.53 | 871,035 |
| 2016-01-25 | $32.23 | $32.56 | $31.73 | $31.89 | $21.18 | 887,874 |
| 2016-01-22 | $32.06 | $32.60 | $31.97 | $32.42 | $21.53 | 839,893 |
| 2016-01-21 | $31.66 | $32.14 | $31.39 | $31.76 | $21.09 | 862,258 |
| 2016-01-20 | $31.67 | $31.85 | $30.75 | $31.47 | $20.90 | 1,301,459 |
| 2016-01-19 | $31.57 | $32.10 | $31.55 | $31.96 | $21.22 | 1,127,496 |
| 2016-01-15 | $31.10 | $31.40 | $30.79 | $31.35 | $20.82 | 1,009,352 |
| 2016-01-14 | $31.95 | $32.15 | $31.46 | $31.48 | $20.90 | 1,043,135 |
| 2016-01-13 | $32.44 | $32.67 | $31.89 | $31.92 | $21.20 | 558,282 |
| 2016-01-12 | $32.87 | $32.88 | $32.26 | $32.42 | $21.53 | 824,111 |
| 2016-01-11 | $32.54 | $32.71 | $32.42 | $32.53 | $21.60 | 716,135 |
| 2016-01-08 | $32.95 | $33.07 | $32.45 | $32.51 | $21.59 | 799,489 |
| 2016-01-07 | $32.95 | $33.07 | $32.77 | $32.81 | $21.79 | 889,576 |
| 2016-01-06 | $33.08 | $33.33 | $32.92 | $33.29 | $22.11 | 1,220,892 |
| 2016-01-05 | $32.71 | $33.49 | $32.71 | $33.32 | $22.13 | 1,206,641 |
| 2016-01-04 | $32.72 | $32.79 | $32.37 | $32.69 | $21.71 | 1,263,242 |
| 2015-12-31 | $33.20 | $33.29 | $32.67 | $32.70 | $21.71 | 1,115,823 |
| 2015-12-30 | $33.43 | $33.64 | $33.19 | $33.22 | $22.06 | 675,662 |
| 2015-12-29 | $33.41 | $33.74 | $33.36 | $33.48 | $22.23 | 677,532 |
| 2015-12-28 | $33.30 | $33.51 | $33.14 | $33.49 | $22.10 | 385,375 |
| 2015-12-24 | $33.33 | $33.53 | $33.14 | $33.32 | $21.99 | 249,549 |
| 2015-12-23 | $33.16 | $33.62 | $33.12 | $33.38 | $22.03 | 1,207,294 |
| 2015-12-22 | $33.09 | $33.22 | $32.96 | $33.06 | $21.82 | 725,125 |
| 2015-12-21 | $33.08 | $33.32 | $32.66 | $32.94 | $21.74 | 856,992 |
| 2015-12-18 | $33.16 | $33.26 | $32.93 | $32.93 | $21.73 | 1,506,967 |
| 2015-12-17 | $33.34 | $33.47 | $33.09 | $33.29 | $21.97 | 1,637,781 |
| 2015-12-16 | $32.85 | $33.38 | $32.78 | $33.31 | $21.98 | 719,531 |
| 2015-12-15 | $32.41 | $32.88 | $32.33 | $32.77 | $21.63 | 901,548 |
| 2015-12-14 | $32.13 | $32.41 | $31.96 | $32.37 | $21.36 | 558,492 |
| 2015-12-11 | $32.07 | $32.39 | $31.99 | $32.18 | $21.24 | 745,351 |
| 2015-12-10 | $32.51 | $32.72 | $32.15 | $32.25 | $21.28 | 532,486 |
| 2015-12-09 | $32.46 | $32.94 | $32.35 | $32.44 | $21.41 | 938,438 |
| 2015-12-08 | $32.59 | $32.73 | $32.29 | $32.60 | $21.51 | 909,240 |
| 2015-12-07 | $32.45 | $32.55 | $32.26 | $32.49 | $21.44 | 810,994 |
| 2015-12-04 | $31.76 | $32.47 | $31.76 | $32.44 | $21.41 | 556,128 |
| 2015-12-03 | $31.96 | $32.13 | $31.55 | $31.70 | $20.92 | 1,371,543 |
| 2015-12-02 | $32.52 | $32.64 | $31.92 | $32.03 | $21.14 | 1,327,453 |
| 2015-12-01 | $33.44 | $33.55 | $32.58 | $32.63 | $21.53 | 3,506,870 |
| 2015-11-30 | $33.80 | $33.89 | $33.18 | $33.31 | $21.98 | 816,503 |
| 2015-11-27 | $33.40 | $33.80 | $33.39 | $33.71 | $22.25 | 359,909 |
| 2015-11-25 | $33.68 | $33.72 | $33.46 | $33.48 | $22.09 | 637,244 |
| 2015-11-24 | $33.95 | $33.95 | $33.36 | $33.61 | $22.18 | 1,038,650 |
| 2015-11-23 | $34.04 | $34.17 | $33.88 | $34.05 | $22.47 | 765,257 |
| 2015-11-20 | $33.93 | $34.21 | $33.86 | $33.97 | $22.42 | 695,994 |
| 2015-11-19 | $33.77 | $33.94 | $33.56 | $33.81 | $22.31 | 631,954 |
| 2015-11-18 | $33.57 | $33.74 | $33.31 | $33.67 | $22.22 | 442,812 |
| 2015-11-17 | $33.55 | $33.76 | $33.42 | $33.49 | $22.10 | 400,449 |
| 2015-11-16 | $33.49 | $33.68 | $33.19 | $33.62 | $22.19 | 368,482 |
| 2015-11-13 | $34.38 | $34.45 | $33.53 | $33.53 | $22.13 | 566,348 |
| 2015-11-12 | $34.23 | $34.47 | $34.02 | $34.33 | $22.65 | 805,786 |
| 2015-11-11 | $34.28 | $34.40 | $33.98 | $34.34 | $22.66 | 414,360 |
| 2015-11-10 | $33.92 | $34.52 | $33.88 | $34.22 | $22.58 | 691,973 |
| 2015-11-09 | $33.83 | $34.03 | $33.41 | $33.94 | $22.40 | 844,159 |
| 2015-11-06 | $34.99 | $35.22 | $33.89 | $34.07 | $22.48 | 855,931 |
| 2015-11-05 | $34.93 | $35.30 | $34.84 | $35.29 | $23.29 | 954,234 |
| 2015-11-04 | $35.26 | $35.36 | $34.89 | $34.96 | $23.07 | 1,123,043 |
| 2015-11-03 | $35.61 | $35.65 | $35.18 | $35.24 | $23.26 | 813,383 |
| 2015-11-02 | $34.95 | $35.75 | $34.92 | $35.72 | $23.57 | 832,441 |
| 2015-10-30 | $35.43 | $35.53 | $34.89 | $34.95 | $23.06 | 1,882,288 |
| 2015-10-29 | $35.46 | $35.80 | $35.33 | $35.38 | $23.35 | 1,684,968 |
| 2015-10-28 | $35.77 | $36.09 | $35.11 | $35.83 | $23.64 | 1,171,736 |
| 2015-10-27 | $35.65 | $35.86 | $35.50 | $35.72 | $23.39 | 871,470 |
| 2015-10-26 | $35.64 | $35.76 | $35.41 | $35.73 | $23.39 | 685,489 |
| 2015-10-23 | $35.98 | $36.10 | $35.41 | $35.65 | $23.34 | 574,818 |
| 2015-10-22 | $35.60 | $35.97 | $35.57 | $35.96 | $23.54 | 759,567 |
| 2015-10-21 | $35.78 | $35.88 | $35.43 | $35.52 | $23.25 | 873,335 |
| 2015-10-20 | $36.00 | $36.10 | $35.66 | $35.79 | $23.43 | 535,137 |
| 2015-10-19 | $35.37 | $36.08 | $35.37 | $36.04 | $23.60 | 510,779 |
| 2015-10-16 | $35.08 | $35.63 | $35.02 | $35.33 | $23.13 | 605,462 |
| 2015-10-15 | $34.96 | $35.02 | $34.72 | $34.97 | $22.89 | 337,078 |
| 2015-10-14 | $34.97 | $35.22 | $34.78 | $34.85 | $22.82 | 801,904 |
| 2015-10-13 | $34.99 | $35.26 | $34.74 | $34.87 | $22.83 | 440,636 |
| 2015-10-12 | $34.90 | $35.32 | $34.82 | $35.15 | $23.01 | 495,684 |
| 2015-10-09 | $34.61 | $34.89 | $34.43 | $34.85 | $22.82 | 583,718 |
| 2015-10-08 | $34.19 | $34.70 | $34.13 | $34.60 | $22.65 | 467,742 |
| 2015-10-07 | $33.64 | $34.32 | $33.61 | $34.21 | $22.40 | 1,039,489 |
| 2015-10-06 | $33.92 | $34.14 | $33.56 | $33.60 | $22.00 | 991,935 |
| 2015-10-05 | $33.50 | $33.95 | $33.42 | $33.90 | $22.19 | 769,762 |
| 2015-10-02 | $33.07 | $33.34 | $32.83 | $33.33 | $21.82 | 587,467 |
| 2015-10-01 | $33.04 | $33.19 | $32.82 | $33.16 | $21.71 | 905,670 |
| 2015-09-30 | $33.12 | $33.24 | $32.80 | $32.97 | $21.59 | 686,019 |
| 2015-09-29 | $32.65 | $33.05 | $32.51 | $32.88 | $21.53 | 688,651 |
| 2015-09-28 | $32.95 | $32.97 | $32.36 | $32.59 | $21.34 | 476,929 |
| 2015-09-25 | $32.74 | $33.30 | $32.51 | $33.06 | $21.64 | 393,264 |
| 2015-09-24 | $33.01 | $33.20 | $32.50 | $32.67 | $21.39 | 524,835 |
| 2015-09-23 | $33.06 | $33.21 | $32.79 | $33.08 | $21.66 | 342,698 |
| 2015-09-22 | $33.15 | $33.40 | $32.92 | $32.97 | $21.59 | 508,075 |
| 2015-09-21 | $33.10 | $33.47 | $33.00 | $33.33 | $21.82 | 486,245 |
| 2015-09-18 | $32.81 | $33.55 | $32.81 | $33.02 | $21.62 | 1,073,046 |
| 2015-09-17 | $33.04 | $33.67 | $32.76 | $33.13 | $21.69 | 512,661 |
| 2015-09-16 | $32.63 | $33.04 | $32.41 | $32.97 | $21.59 | 359,931 |
| 2015-09-15 | $32.42 | $32.69 | $32.19 | $32.61 | $21.35 | 493,338 |
| 2015-09-14 | $32.42 | $32.49 | $32.25 | $32.43 | $21.23 | 453,738 |
| 2015-09-11 | $31.64 | $32.41 | $31.51 | $32.40 | $21.21 | 548,525 |
| 2015-09-10 | $31.75 | $32.16 | $31.58 | $31.71 | $20.76 | 546,823 |
| 2015-09-09 | $32.11 | $32.20 | $31.61 | $31.69 | $20.75 | 698,840 |
| 2015-09-08 | $31.50 | $32.08 | $31.40 | $31.92 | $20.90 | 1,021,052 |
Tanger Factory Outlet Centers Inc (SKT) News Headlines
.jpg)
Tanger CEO explains why tenant vacancies are an important part of the business
Tanger CEO Stephen Yalof told CNBC's Jim Cramer why tenant vacancies help keep business fresh for the the outlet chain.
cnbc.com Feb. 23, 2024.jpg)
Recent Tanger Factory Outlet Centers Inc (SKT) News
Similar Companies to Tanger Factory Outlet Centers Inc (SKT) in the REIT-Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Simon Property Group Inc | SPG | REIT-Retail | Real Estate | 50,462 |
| Regency Centers Corporation | REG | REIT-Retail | Real Estate | 7,000 |
| Federal Realty Investment Trust | FRT | REIT-Retail | Real Estate | 5,870 |
| Kimco Realty Corp | KIM | REIT-Retail | Real Estate | 3,200 |
| Brixmor Property Group Inc | BRX | REIT-Retail | Real Estate | 2,069 |
| Taubman Centers Inc | TCO | REIT-Retail | Real Estate | 850 |
| Macerich Company | MAC | REIT-Retail | Real Estate | 716 |
| SITE Centers Corp | SITC | REIT-Retail | Real Estate | 570 |
| Tanger Factory Outlet Centers Inc | SKT | REIT-Retail | Real Estate | 262 |
| Weingarten Realty Investors | WRI | REIT-Retail | Real Estate | 243 |