Takeda Pharmaceutical Company (TAK) Exchange: NYSE
Data as of April 23, 2024
$13.18 ($-0.19) -1.42%
Takeda Pharmaceutical Company - Daily Information
Click for more stock information on Takeda Pharmaceutical Company.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $13.31 |
| Previous Close | $13.18 |
| High | $13.35 |
| Low | $13.17 |
| Adjusted Open | $13.31 |
| Previous Adjusted Close | $13.18 |
| Adjusted High | $13.35 |
| Adjusted Low | $13.17 |
Invest in Takeda Pharmaceutical Company (TAK)
Key People Takeda Pharmaceutical Company
| Employee | Position |
|---|---|
| Christophe Weber | President, CEO & Representative Director |
| Constantine Saroukos | Chief Financial Officer & Director |
| Michael E. Mendelsohn | Chief Medical & Scientific Officer |
| Andrew S. Plump | Director, Research & Development President |
| Masato Iwasaki | Director & President-Japan Pharma Business Unit |
| Mwana Lugogo | Chief Ethics Officer |
| Norimasa Takeda | Chief Accounting Officer & Corporate Controller |
| Giles Platford | President-Europe & Canada |
| Takashi Okubo | Global Head-Investor Relations & Global Finance |
| Christopher J Morabito | Head-Portfolio Strategy & Project Team Innovation |
| Yasuhiko Yamanaka | Director |
| Satoru Takemoto | General Manager-Sales |
| Mikuno Furuta | Corporate Strategy Officer & Chief of Staff |
| Padma Thiruvengadam | Chief Human Resources Officer |
| Yoshihiro Nakagawa | Executive Officer & Global General Counsel |
| Haruhiko Hirate | Corporate Communications & Public Affairs Officer |
| Masahiro Sakane | Independent Outside Director |
| Shiro Kuniya | Independent Outside Director |
| Yoshiaki Fujimori | Independent Director |
| Emiko Higashi | Independent Outside Director |
| Michel Orsinger | Independent Outside Director |
| Toshiyuki Shiga | Independent Outside Director |
| Jean-Luc Butel | Independent Outside Director |
| Koji Hatsukawa | Independent Outside Director |
| Olivier Jean Bohuon | Independent Non-Executive Director |
| Ian T. Clark | Independent Director |
| Steven H. Gillis | Independent Director |
| Rupa Cornell | Vice President-Legal |
Company Profile Takeda Pharmaceutical Company
Exchange: NYSE
IPO Date: Oct. 27, 2008
Employees: 30,000
Sector: Healthcare
Industry: Drug Manufacturers-Specialty & Generic
Website: Takeda Pharmaceutical Company Website
Address: 1-1, Doshomachi 4-chome, Chuo-ku, Osaka 540-8645, Japan
Historical Stock Data for Takeda Pharmaceutical Company (TAK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $13.31 | $13.35 | $13.17 | $13.18 | $13.18 | 1,788,861 |
| 2024-04-12 | $13.51 | $13.56 | $13.35 | $13.37 | $13.37 | 2,244,598 |
| 2024-04-11 | $13.49 | $13.60 | $13.47 | $13.58 | $13.58 | 3,030,911 |
| 2024-04-10 | $13.50 | $13.59 | $13.46 | $13.57 | $13.57 | 2,418,988 |
| 2024-04-09 | $13.67 | $13.69 | $13.59 | $13.65 | $13.65 | 1,432,020 |
| 2024-04-08 | $13.63 | $13.78 | $13.62 | $13.67 | $13.67 | 2,064,209 |
| 2024-04-05 | $13.52 | $13.62 | $13.44 | $13.62 | $13.62 | 1,822,599 |
| 2024-04-04 | $13.55 | $13.61 | $13.46 | $13.48 | $13.48 | 1,782,846 |
| 2024-04-03 | $13.51 | $13.58 | $13.47 | $13.53 | $13.53 | 1,760,153 |
| 2024-04-02 | $13.58 | $13.60 | $13.48 | $13.55 | $13.55 | 1,855,843 |
| 2024-04-01 | $13.78 | $13.78 | $13.62 | $13.67 | $13.67 | 1,157,844 |
| 2024-03-28 | $13.94 | $13.96 | $13.82 | $13.89 | $13.89 | 1,484,597 |
| 2024-03-27 | $14.37 | $14.37 | $14.18 | $14.19 | $14.19 | 1,714,297 |
| 2024-03-26 | $14.41 | $14.45 | $14.38 | $14.39 | $14.39 | 2,070,449 |
| 2024-03-25 | $14.19 | $14.25 | $14.08 | $14.15 | $14.15 | 2,264,295 |
| 2024-03-22 | $14.46 | $14.46 | $14.38 | $14.41 | $14.41 | 1,147,431 |
| 2024-03-21 | $14.43 | $14.53 | $14.35 | $14.36 | $14.36 | 1,859,720 |
| 2024-03-20 | $14.45 | $14.55 | $14.35 | $14.55 | $14.55 | 1,568,864 |
| 2024-03-19 | $14.55 | $14.55 | $14.39 | $14.41 | $14.41 | 1,779,196 |
| 2024-03-18 | $14.55 | $14.61 | $14.54 | $14.56 | $14.56 | 1,208,137 |
| 2024-03-15 | $14.37 | $14.51 | $14.34 | $14.47 | $14.47 | 2,316,596 |
| 2024-03-14 | $14.49 | $14.49 | $14.31 | $14.34 | $14.34 | 1,199,619 |
| 2024-03-13 | $14.40 | $14.43 | $14.35 | $14.42 | $14.42 | 1,488,763 |
| 2024-03-12 | $14.50 | $14.51 | $14.37 | $14.37 | $14.37 | 2,101,776 |
| 2024-03-11 | $14.59 | $14.66 | $14.53 | $14.57 | $14.57 | 1,326,431 |
| 2024-03-08 | $14.78 | $14.81 | $14.72 | $14.77 | $14.77 | 1,157,492 |
| 2024-03-07 | $14.77 | $14.87 | $14.76 | $14.86 | $14.86 | 1,429,067 |
| 2024-03-06 | $14.61 | $14.71 | $14.57 | $14.69 | $14.69 | 1,749,193 |
| 2024-03-05 | $14.46 | $14.49 | $14.36 | $14.40 | $14.40 | 956,027 |
| 2024-03-04 | $14.46 | $14.51 | $14.40 | $14.48 | $14.48 | 1,726,304 |
| 2024-03-01 | $14.54 | $14.58 | $14.49 | $14.56 | $14.56 | 1,073,480 |
| 2024-02-29 | $14.63 | $14.63 | $14.53 | $14.59 | $14.59 | 1,372,953 |
| 2024-02-28 | $14.68 | $14.70 | $14.63 | $14.65 | $14.65 | 964,548 |
| 2024-02-27 | $14.81 | $14.88 | $14.78 | $14.84 | $14.84 | 1,165,757 |
| 2024-02-26 | $14.80 | $14.87 | $14.75 | $14.81 | $14.81 | 1,608,509 |
| 2024-02-23 | $14.64 | $14.68 | $14.57 | $14.62 | $14.62 | 5,120,868 |
| 2024-02-22 | $14.71 | $14.73 | $14.63 | $14.64 | $14.64 | 1,601,728 |
| 2024-02-21 | $14.69 | $14.74 | $14.63 | $14.74 | $14.74 | 1,454,204 |
| 2024-02-20 | $14.72 | $14.88 | $14.72 | $14.82 | $14.82 | 1,838,325 |
| 2024-02-16 | $14.55 | $14.68 | $14.54 | $14.62 | $14.62 | 1,431,986 |
| 2024-02-15 | $14.42 | $14.48 | $14.38 | $14.42 | $14.42 | 1,142,786 |
| 2024-02-14 | $14.40 | $14.55 | $14.39 | $14.54 | $14.54 | 2,201,262 |
| 2024-02-13 | $14.33 | $14.38 | $14.29 | $14.34 | $14.34 | 2,094,760 |
| 2024-02-12 | $14.25 | $14.32 | $14.22 | $14.31 | $14.31 | 1,139,640 |
| 2024-02-09 | $14.17 | $14.25 | $14.15 | $14.24 | $14.24 | 1,206,443 |
| 2024-02-08 | $14.06 | $14.08 | $13.94 | $14.00 | $14.00 | 972,996 |
| 2024-02-07 | $14.17 | $14.24 | $14.16 | $14.18 | $14.18 | 1,434,689 |
| 2024-02-06 | $13.95 | $14.19 | $13.95 | $14.16 | $14.16 | 2,700,228 |
| 2024-02-05 | $14.13 | $14.13 | $13.85 | $13.92 | $13.92 | 4,500,518 |
| 2024-02-02 | $14.41 | $14.48 | $14.21 | $14.28 | $14.28 | 5,799,119 |
| 2024-02-01 | $14.67 | $14.67 | $14.06 | $14.38 | $14.38 | 3,501,373 |
| 2024-01-31 | $14.70 | $14.80 | $14.57 | $14.60 | $14.60 | 1,961,805 |
| 2024-01-30 | $14.61 | $14.65 | $14.52 | $14.54 | $14.54 | 1,646,730 |
| 2024-01-29 | $14.66 | $14.77 | $14.65 | $14.77 | $14.77 | 1,594,731 |
| 2024-01-26 | $14.59 | $14.65 | $14.53 | $14.60 | $14.60 | 1,252,157 |
| 2024-01-25 | $14.64 | $14.65 | $14.54 | $14.63 | $14.63 | 1,465,317 |
| 2024-01-24 | $14.81 | $14.86 | $14.66 | $14.68 | $14.68 | 1,657,125 |
| 2024-01-23 | $14.77 | $14.80 | $14.69 | $14.73 | $14.73 | 3,511,801 |
| 2024-01-22 | $14.77 | $14.82 | $14.74 | $14.79 | $14.79 | 1,127,753 |
| 2024-01-19 | $14.66 | $14.72 | $14.62 | $14.71 | $14.71 | 1,083,626 |
| 2024-01-18 | $14.84 | $14.88 | $14.77 | $14.87 | $14.87 | 1,274,702 |
| 2024-01-17 | $14.83 | $14.86 | $14.80 | $14.86 | $14.86 | 2,245,049 |
| 2024-01-16 | $14.91 | $15.03 | $14.91 | $15.01 | $15.01 | 3,249,250 |
| 2024-01-12 | $15.02 | $15.07 | $14.95 | $15.04 | $15.04 | 1,924,250 |
| 2024-01-11 | $14.84 | $14.96 | $14.80 | $14.93 | $14.93 | 2,946,758 |
| 2024-01-10 | $14.86 | $14.89 | $14.83 | $14.88 | $14.88 | 1,075,489 |
| 2024-01-09 | $14.79 | $14.88 | $14.75 | $14.76 | $14.76 | 1,405,769 |
| 2024-01-08 | $14.68 | $14.84 | $14.68 | $14.83 | $14.83 | 1,929,548 |
| 2024-01-05 | $14.65 | $14.84 | $14.65 | $14.72 | $14.72 | 1,667,971 |
| 2024-01-04 | $14.50 | $14.59 | $14.47 | $14.55 | $14.55 | 1,753,574 |
| 2024-01-03 | $14.28 | $14.38 | $14.26 | $14.34 | $14.34 | 1,278,820 |
| 2024-01-02 | $14.12 | $14.35 | $14.12 | $14.34 | $14.34 | 1,739,275 |
| 2023-12-29 | $14.20 | $14.27 | $14.20 | $14.27 | $14.27 | 1,118,295 |
| 2023-12-28 | $14.20 | $14.29 | $14.20 | $14.22 | $14.22 | 1,587,024 |
| 2023-12-27 | $14.06 | $14.08 | $14.04 | $14.07 | $14.07 | 998,779 |
| 2023-12-26 | $14.03 | $14.09 | $14.03 | $14.06 | $14.06 | 757,817 |
| 2023-12-22 | $14.03 | $14.13 | $14.02 | $14.05 | $14.05 | 943,348 |
| 2023-12-21 | $13.97 | $14.01 | $13.89 | $13.97 | $13.97 | 2,059,136 |
| 2023-12-20 | $13.83 | $13.85 | $13.69 | $13.69 | $13.69 | 1,488,672 |
| 2023-12-19 | $13.73 | $13.83 | $13.70 | $13.78 | $13.78 | 1,379,092 |
| 2023-12-18 | $13.67 | $13.84 | $13.67 | $13.80 | $13.80 | 2,182,076 |
| 2023-12-15 | $13.96 | $13.99 | $13.66 | $13.71 | $13.71 | 6,680,329 |
| 2023-12-14 | $14.14 | $14.17 | $13.98 | $14.05 | $14.05 | 3,230,671 |
| 2023-12-13 | $13.98 | $14.20 | $13.97 | $14.15 | $14.15 | 1,974,575 |
| 2023-12-12 | $13.99 | $14.07 | $13.94 | $14.06 | $14.06 | 1,264,860 |
| 2023-12-11 | $14.03 | $14.09 | $13.96 | $14.04 | $14.04 | 2,065,049 |
| 2023-12-08 | $13.99 | $14.06 | $13.95 | $14.06 | $14.06 | 838,163 |
| 2023-12-07 | $13.98 | $14.13 | $13.95 | $14.08 | $14.08 | 1,585,256 |
| 2023-12-06 | $14.04 | $14.04 | $13.94 | $13.94 | $13.94 | 1,313,769 |
| 2023-12-05 | $14.00 | $14.03 | $13.97 | $13.97 | $13.97 | 1,250,502 |
| 2023-12-04 | $14.01 | $14.13 | $14.01 | $14.10 | $14.10 | 2,486,966 |
| 2023-12-01 | $14.04 | $14.17 | $14.03 | $14.17 | $14.17 | 830,878 |
| 2023-11-30 | $14.10 | $14.15 | $14.05 | $14.15 | $14.15 | 1,965,276 |
| 2023-11-29 | $14.00 | $14.04 | $13.97 | $14.02 | $14.02 | 1,527,816 |
| 2023-11-28 | $14.06 | $14.10 | $14.01 | $14.09 | $14.09 | 1,700,391 |
| 2023-11-27 | $14.04 | $14.10 | $14.04 | $14.07 | $14.07 | 1,263,289 |
| 2023-11-24 | $13.99 | $14.10 | $13.98 | $14.04 | $14.04 | 870,353 |
| 2023-11-22 | $14.05 | $14.05 | $13.94 | $14.00 | $14.00 | 956,620 |
| 2023-11-21 | $14.02 | $14.10 | $14.00 | $14.02 | $14.02 | 1,855,846 |
| 2023-11-20 | $13.91 | $14.03 | $13.85 | $14.01 | $14.01 | 2,082,321 |
| 2023-11-17 | $13.96 | $14.01 | $13.92 | $13.95 | $13.95 | 1,833,752 |
| 2023-11-16 | $13.67 | $13.76 | $13.67 | $13.72 | $13.72 | 996,371 |
| 2023-11-15 | $13.77 | $13.80 | $13.67 | $13.68 | $13.68 | 1,351,450 |
| 2023-11-14 | $13.75 | $13.85 | $13.75 | $13.81 | $13.81 | 1,928,146 |
| 2023-11-13 | $13.57 | $13.66 | $13.55 | $13.64 | $13.64 | 1,281,581 |
| 2023-11-10 | $13.69 | $13.70 | $13.56 | $13.69 | $13.69 | 1,853,658 |
| 2023-11-09 | $13.81 | $13.81 | $13.56 | $13.59 | $13.59 | 1,785,205 |
| 2023-11-08 | $13.82 | $13.85 | $13.72 | $13.77 | $13.77 | 1,312,392 |
| 2023-11-07 | $13.77 | $13.80 | $13.72 | $13.78 | $13.78 | 1,228,035 |
| 2023-11-06 | $13.86 | $13.86 | $13.69 | $13.71 | $13.71 | 1,743,285 |
| 2023-11-03 | $13.98 | $14.03 | $13.87 | $14.01 | $14.01 | 1,426,057 |
| 2023-11-02 | $13.79 | $13.89 | $13.77 | $13.87 | $13.87 | 1,876,452 |
| 2023-11-01 | $13.61 | $13.68 | $13.60 | $13.65 | $13.65 | 1,906,152 |
| 2023-10-31 | $13.50 | $13.60 | $13.46 | $13.60 | $13.60 | 2,246,340 |
| 2023-10-30 | $13.35 | $13.43 | $13.33 | $13.36 | $13.36 | 2,635,348 |
| 2023-10-27 | $13.46 | $13.56 | $13.43 | $13.47 | $13.47 | 3,380,972 |
| 2023-10-26 | $13.82 | $13.92 | $13.19 | $13.38 | $13.38 | 8,691,250 |
| 2023-10-25 | $14.52 | $14.58 | $14.46 | $14.50 | $14.50 | 1,293,485 |
| 2023-10-24 | $14.55 | $14.59 | $14.52 | $14.58 | $14.58 | 1,393,220 |
| 2023-10-23 | $14.43 | $14.55 | $14.43 | $14.52 | $14.52 | 1,453,714 |
| 2023-10-20 | $14.49 | $14.57 | $14.49 | $14.53 | $14.53 | 1,319,538 |
| 2023-10-19 | $14.59 | $14.64 | $14.49 | $14.53 | $14.53 | 1,950,804 |
| 2023-10-18 | $14.67 | $14.69 | $14.60 | $14.63 | $14.63 | 1,990,857 |
| 2023-10-17 | $14.89 | $15.00 | $14.87 | $14.91 | $14.91 | 1,739,780 |
| 2023-10-16 | $14.99 | $15.08 | $14.98 | $15.04 | $15.04 | 1,543,419 |
| 2023-10-13 | $15.07 | $15.19 | $15.04 | $15.14 | $15.14 | 1,211,437 |
| 2023-10-12 | $15.35 | $15.39 | $15.26 | $15.31 | $15.31 | 1,068,200 |
| 2023-10-11 | $15.35 | $15.38 | $15.28 | $15.32 | $15.32 | 1,453,649 |
| 2023-10-10 | $15.35 | $15.47 | $15.31 | $15.43 | $15.43 | 1,456,999 |
| 2023-10-09 | $15.10 | $15.26 | $15.10 | $15.23 | $15.23 | 2,699,006 |
| 2023-10-06 | $15.00 | $15.20 | $14.99 | $15.16 | $15.16 | 3,471,418 |
| 2023-10-05 | $14.82 | $14.90 | $14.81 | $14.88 | $14.88 | 1,826,854 |
| 2023-10-04 | $14.64 | $14.67 | $14.55 | $14.63 | $14.63 | 5,103,223 |
| 2023-10-03 | $14.89 | $15.05 | $14.87 | $14.95 | $14.95 | 2,335,765 |
| 2023-10-02 | $15.26 | $15.32 | $15.20 | $15.28 | $15.28 | 2,445,580 |
| 2023-09-29 | $15.51 | $15.58 | $15.44 | $15.47 | $15.47 | 1,339,273 |
| 2023-09-28 | $15.53 | $15.63 | $15.50 | $15.59 | $15.59 | 1,961,791 |
| 2023-09-27 | $16.05 | $16.06 | $15.87 | $15.95 | $15.95 | 1,481,207 |
| 2023-09-26 | $16.00 | $16.06 | $15.96 | $15.96 | $15.96 | 1,218,367 |
| 2023-09-25 | $15.93 | $15.99 | $15.88 | $15.97 | $15.97 | 1,446,838 |
| 2023-09-22 | $15.86 | $15.92 | $15.82 | $15.84 | $15.84 | 1,327,822 |
| 2023-09-21 | $16.02 | $16.02 | $15.92 | $15.93 | $15.93 | 1,514,612 |
| 2023-09-20 | $16.32 | $16.39 | $16.28 | $16.29 | $16.29 | 1,148,757 |
| 2023-09-19 | $16.31 | $16.35 | $16.28 | $16.30 | $16.30 | 1,398,226 |
| 2023-09-18 | $16.29 | $16.33 | $16.23 | $16.31 | $16.31 | 1,500,229 |
| 2023-09-15 | $16.30 | $16.37 | $16.30 | $16.32 | $16.32 | 2,127,743 |
| 2023-09-14 | $16.23 | $16.36 | $16.20 | $16.29 | $16.29 | 2,233,099 |
| 2023-09-13 | $15.91 | $15.99 | $15.90 | $15.96 | $15.96 | 1,756,011 |
| 2023-09-12 | $15.80 | $15.87 | $15.72 | $15.81 | $15.81 | 2,297,238 |
| 2023-09-11 | $15.41 | $15.55 | $15.39 | $15.49 | $15.49 | 1,878,433 |
| 2023-09-08 | $15.25 | $15.28 | $15.20 | $15.21 | $15.21 | 1,292,991 |
| 2023-09-07 | $15.28 | $15.32 | $15.25 | $15.30 | $15.30 | 1,782,316 |
| 2023-09-06 | $15.25 | $15.25 | $15.14 | $15.17 | $15.17 | 2,178,145 |
| 2023-09-05 | $15.38 | $15.42 | $15.30 | $15.32 | $15.32 | 1,757,021 |
| 2023-09-01 | $15.50 | $15.54 | $15.35 | $15.39 | $15.39 | 1,369,344 |
| 2023-08-31 | $15.39 | $15.41 | $15.36 | $15.40 | $15.40 | 1,656,166 |
| 2023-08-30 | $15.37 | $15.42 | $15.30 | $15.31 | $15.31 | 1,126,941 |
| 2023-08-29 | $15.14 | $15.35 | $15.14 | $15.35 | $15.35 | 1,465,790 |
| 2023-08-28 | $15.20 | $15.29 | $15.20 | $15.28 | $15.28 | 939,226 |
| 2023-08-25 | $15.21 | $15.27 | $15.14 | $15.23 | $15.23 | 1,586,058 |
| 2023-08-24 | $15.24 | $15.26 | $15.13 | $15.14 | $15.14 | 1,135,698 |
| 2023-08-23 | $15.18 | $15.26 | $15.18 | $15.23 | $15.23 | 1,255,039 |
| 2023-08-22 | $15.08 | $15.14 | $15.04 | $15.04 | $15.04 | 1,220,663 |
| 2023-08-21 | $14.96 | $15.05 | $14.94 | $15.03 | $15.03 | 1,707,777 |
| 2023-08-18 | $14.98 | $15.07 | $14.97 | $15.05 | $15.05 | 1,954,880 |
| 2023-08-17 | $15.16 | $15.22 | $15.09 | $15.11 | $15.11 | 1,576,302 |
| 2023-08-16 | $15.15 | $15.19 | $15.07 | $15.08 | $15.08 | 1,602,776 |
| 2023-08-15 | $15.18 | $15.25 | $15.18 | $15.21 | $15.21 | 2,398,709 |
| 2023-08-14 | $15.23 | $15.32 | $15.22 | $15.27 | $15.27 | 1,317,904 |
| 2023-08-11 | $15.28 | $15.35 | $15.25 | $15.34 | $15.34 | 2,022,579 |
| 2023-08-10 | $15.42 | $15.48 | $15.28 | $15.29 | $15.29 | 2,329,568 |
| 2023-08-09 | $15.38 | $15.49 | $15.38 | $15.41 | $15.41 | 2,007,723 |
| 2023-08-08 | $15.27 | $15.37 | $15.25 | $15.36 | $15.36 | 2,489,546 |
| 2023-08-07 | $15.31 | $15.40 | $15.30 | $15.37 | $15.37 | 2,991,087 |
| 2023-08-04 | $15.08 | $15.28 | $15.07 | $15.21 | $15.21 | 3,127,898 |
| 2023-08-03 | $15.12 | $15.17 | $15.08 | $15.16 | $15.16 | 3,305,067 |
| 2023-08-02 | $15.07 | $15.25 | $15.07 | $15.12 | $15.12 | 3,098,886 |
| 2023-08-01 | $14.92 | $15.26 | $14.92 | $15.12 | $15.12 | 5,161,275 |
| 2023-07-31 | $15.21 | $15.28 | $15.18 | $15.26 | $15.26 | 1,906,117 |
| 2023-07-28 | $15.42 | $15.48 | $15.29 | $15.31 | $15.31 | 2,617,432 |
| 2023-07-27 | $15.60 | $15.81 | $15.55 | $15.61 | $15.61 | 4,836,122 |
| 2023-07-26 | $15.39 | $15.47 | $15.36 | $15.45 | $15.45 | 3,680,415 |
| 2023-07-25 | $15.37 | $15.38 | $15.31 | $15.35 | $15.35 | 3,685,058 |
| 2023-07-24 | $15.48 | $15.54 | $15.46 | $15.48 | $15.48 | 3,506,616 |
| 2023-07-21 | $15.54 | $15.59 | $15.48 | $15.56 | $15.56 | 4,053,706 |
| 2023-07-20 | $15.34 | $15.42 | $15.33 | $15.35 | $15.35 | 3,152,219 |
| 2023-07-19 | $15.53 | $15.54 | $15.38 | $15.44 | $15.44 | 3,142,124 |
| 2023-07-18 | $15.40 | $15.52 | $15.39 | $15.43 | $15.43 | 2,738,582 |
| 2023-07-17 | $15.30 | $15.35 | $15.26 | $15.27 | $15.27 | 2,671,571 |
| 2023-07-14 | $15.53 | $15.53 | $15.36 | $15.38 | $15.38 | 2,484,024 |
| 2023-07-13 | $15.66 | $15.68 | $15.59 | $15.62 | $15.62 | 2,165,455 |
| 2023-07-12 | $15.34 | $15.63 | $15.34 | $15.59 | $15.59 | 3,018,128 |
| 2023-07-11 | $15.60 | $15.62 | $15.42 | $15.48 | $15.48 | 3,296,838 |
| 2023-07-10 | $15.50 | $15.56 | $15.22 | $15.54 | $15.54 | 1,643,386 |
| 2023-07-07 | $15.37 | $15.52 | $15.37 | $15.48 | $15.48 | 1,894,854 |
| 2023-07-06 | $15.45 | $15.49 | $15.35 | $15.44 | $15.44 | 1,526,897 |
| 2023-07-05 | $15.68 | $15.71 | $15.60 | $15.61 | $15.61 | 817,869 |
| 2023-07-03 | $15.65 | $15.68 | $15.62 | $15.64 | $15.64 | 822,515 |
| 2023-06-30 | $15.64 | $15.73 | $15.64 | $15.71 | $15.71 | 1,742,963 |
| 2023-06-29 | $15.69 | $15.71 | $15.63 | $15.70 | $15.70 | 961,850 |
| 2023-06-28 | $15.71 | $15.73 | $15.65 | $15.70 | $15.70 | 1,465,893 |
| 2023-06-27 | $15.62 | $15.65 | $15.52 | $15.57 | $15.57 | 1,156,268 |
| 2023-06-26 | $15.79 | $15.89 | $15.71 | $15.77 | $15.77 | 1,442,294 |
| 2023-06-23 | $16.04 | $16.04 | $15.91 | $15.92 | $15.92 | 1,152,581 |
| 2023-06-22 | $16.07 | $16.15 | $16.07 | $16.09 | $16.09 | 1,265,200 |
| 2023-06-21 | $16.03 | $16.14 | $16.00 | $16.09 | $16.09 | 1,355,666 |
| 2023-06-20 | $16.13 | $16.18 | $16.06 | $16.11 | $16.11 | 1,820,016 |
| 2023-06-16 | $16.14 | $16.23 | $16.06 | $16.09 | $16.09 | 3,243,648 |
| 2023-06-15 | $16.04 | $16.17 | $16.04 | $16.15 | $16.15 | 1,079,409 |
| 2023-06-14 | $16.17 | $16.19 | $16.05 | $16.09 | $16.09 | 1,533,439 |
| 2023-06-13 | $16.22 | $16.27 | $16.17 | $16.19 | $16.19 | 1,838,569 |
| 2023-06-12 | $16.10 | $16.13 | $16.01 | $16.07 | $16.07 | 2,046,440 |
| 2023-06-09 | $16.28 | $16.28 | $16.16 | $16.21 | $16.21 | 1,643,314 |
| 2023-06-08 | $15.99 | $16.13 | $15.99 | $16.12 | $16.12 | 1,665,531 |
| 2023-06-07 | $16.11 | $16.21 | $16.05 | $16.09 | $16.09 | 1,444,177 |
| 2023-06-06 | $16.29 | $16.37 | $16.24 | $16.37 | $16.37 | 1,905,299 |
| 2023-06-05 | $16.05 | $16.10 | $16.01 | $16.04 | $16.04 | 1,482,245 |
| 2023-06-02 | $16.10 | $16.15 | $16.04 | $16.12 | $16.12 | 1,293,861 |
| 2023-06-01 | $15.84 | $15.90 | $15.78 | $15.89 | $15.89 | 1,405,449 |
| 2023-05-31 | $15.84 | $15.88 | $15.67 | $15.84 | $15.84 | 2,472,061 |
| 2023-05-30 | $16.12 | $16.17 | $16.03 | $16.08 | $16.08 | 2,400,511 |
| 2023-05-26 | $16.12 | $16.22 | $16.09 | $16.10 | $16.10 | 2,496,252 |
| 2023-05-25 | $16.35 | $16.35 | $16.17 | $16.22 | $16.22 | 2,256,299 |
| 2023-05-24 | $16.32 | $16.34 | $16.23 | $16.25 | $16.25 | 1,210,995 |
| 2023-05-23 | $16.34 | $16.40 | $16.31 | $16.32 | $16.32 | 1,639,737 |
| 2023-05-22 | $16.42 | $16.47 | $16.37 | $16.42 | $16.42 | 1,398,218 |
| 2023-05-19 | $16.12 | $16.21 | $16.08 | $16.18 | $16.18 | 1,599,064 |
| 2023-05-18 | $16.17 | $16.19 | $16.01 | $16.06 | $16.06 | 2,665,972 |
| 2023-05-17 | $16.31 | $16.33 | $16.19 | $16.28 | $16.28 | 1,991,593 |
| 2023-05-16 | $16.49 | $16.52 | $16.44 | $16.45 | $16.45 | 1,260,997 |
| 2023-05-15 | $16.48 | $16.53 | $16.40 | $16.52 | $16.52 | 1,656,720 |
| 2023-05-12 | $16.49 | $16.58 | $16.36 | $16.38 | $16.38 | 3,007,846 |
| 2023-05-11 | $16.67 | $16.69 | $16.01 | $16.16 | $16.16 | 5,991,719 |
| 2023-05-10 | $16.97 | $17.03 | $16.85 | $16.98 | $16.98 | 3,052,580 |
| 2023-05-09 | $17.07 | $17.12 | $17.05 | $17.11 | $17.11 | 1,389,381 |
| 2023-05-08 | $16.90 | $17.06 | $16.90 | $17.03 | $17.03 | 1,704,626 |
| 2023-05-05 | $16.78 | $16.89 | $16.77 | $16.87 | $16.87 | 1,677,500 |
| 2023-05-04 | $16.68 | $16.78 | $16.68 | $16.75 | $16.75 | 1,804,972 |
| 2023-05-03 | $16.68 | $16.78 | $16.68 | $16.71 | $16.71 | 1,708,856 |
| 2023-05-02 | $16.57 | $16.65 | $16.53 | $16.62 | $16.62 | 1,383,566 |
| 2023-05-01 | $16.67 | $16.73 | $16.63 | $16.64 | $16.64 | 1,333,092 |
| 2023-04-28 | $16.67 | $16.72 | $16.57 | $16.59 | $16.59 | 2,957,367 |
| 2023-04-27 | $16.81 | $16.87 | $16.72 | $16.86 | $16.86 | 2,501,715 |
| 2023-04-26 | $16.80 | $16.92 | $16.80 | $16.81 | $16.81 | 1,739,353 |
| 2023-04-25 | $16.94 | $16.96 | $16.85 | $16.87 | $16.87 | 2,278,626 |
| 2023-04-24 | $16.84 | $16.91 | $16.82 | $16.86 | $16.86 | 961,459 |
| 2023-04-21 | $16.77 | $16.89 | $16.74 | $16.85 | $16.85 | 1,615,899 |
| 2023-04-20 | $16.70 | $16.70 | $16.62 | $16.65 | $16.65 | 965,983 |
| 2023-04-19 | $16.69 | $16.70 | $16.60 | $16.65 | $16.65 | 849,556 |
| 2023-04-18 | $16.83 | $16.83 | $16.67 | $16.71 | $16.71 | 1,494,175 |
| 2023-04-17 | $16.63 | $16.71 | $16.60 | $16.68 | $16.68 | 1,518,892 |
| 2023-04-14 | $16.78 | $16.89 | $16.72 | $16.81 | $16.81 | 2,195,827 |
| 2023-04-13 | $16.67 | $16.87 | $16.67 | $16.87 | $16.87 | 2,269,623 |
| 2023-04-12 | $16.69 | $16.75 | $16.60 | $16.62 | $16.62 | 2,859,962 |
| 2023-04-11 | $16.56 | $16.62 | $16.53 | $16.54 | $16.54 | 2,741,854 |
| 2023-04-10 | $16.69 | $16.74 | $16.53 | $16.62 | $16.62 | 2,950,362 |
| 2023-04-06 | $16.75 | $17.15 | $16.74 | $17.07 | $17.07 | 6,585,704 |
| 2023-04-05 | $16.54 | $16.59 | $16.47 | $16.54 | $16.54 | 5,314,132 |
| 2023-04-04 | $16.50 | $16.76 | $16.46 | $16.67 | $16.67 | 5,351,474 |
| 2023-04-03 | $16.41 | $16.53 | $16.36 | $16.52 | $16.52 | 2,760,296 |
| 2023-03-31 | $16.35 | $16.50 | $16.35 | $16.48 | $16.48 | 1,665,447 |
| 2023-03-30 | $16.36 | $16.51 | $16.33 | $16.35 | $16.35 | 1,327,424 |
| 2023-03-29 | $16.49 | $16.52 | $16.42 | $16.47 | $16.47 | 1,474,785 |
| 2023-03-28 | $16.40 | $16.49 | $16.39 | $16.44 | $16.44 | 1,173,517 |
| 2023-03-27 | $16.41 | $16.53 | $16.36 | $16.48 | $16.48 | 2,220,673 |
| 2023-03-24 | $16.24 | $16.37 | $16.19 | $16.36 | $16.36 | 1,424,920 |
| 2023-03-23 | $16.22 | $16.33 | $16.14 | $16.22 | $16.22 | 2,474,188 |
| 2023-03-22 | $16.36 | $16.58 | $16.36 | $16.43 | $16.43 | 2,043,761 |
| 2023-03-21 | $16.32 | $16.49 | $16.25 | $16.40 | $16.40 | 1,749,220 |
| 2023-03-20 | $16.27 | $16.40 | $16.23 | $16.37 | $16.37 | 2,125,914 |
| 2023-03-17 | $16.46 | $16.50 | $16.38 | $16.39 | $16.39 | 3,838,105 |
| 2023-03-16 | $16.19 | $16.46 | $16.13 | $16.44 | $16.44 | 4,716,726 |
| 2023-03-15 | $16.03 | $16.09 | $15.97 | $16.08 | $16.08 | 2,373,680 |
| 2023-03-14 | $15.98 | $16.08 | $15.84 | $16.08 | $16.08 | 2,359,971 |
| 2023-03-13 | $15.92 | $16.11 | $15.90 | $15.91 | $15.91 | 3,871,124 |
| 2023-03-10 | $15.93 | $16.03 | $15.84 | $15.93 | $15.93 | 3,297,650 |
| 2023-03-09 | $16.07 | $16.18 | $15.98 | $16.01 | $16.01 | 2,901,866 |
| 2023-03-08 | $15.71 | $15.80 | $15.66 | $15.69 | $15.69 | 3,077,152 |
| 2023-03-07 | $15.77 | $15.78 | $15.54 | $15.58 | $15.58 | 2,197,594 |
| 2023-03-06 | $15.62 | $15.76 | $15.62 | $15.64 | $15.64 | 1,833,169 |
| 2023-03-03 | $15.46 | $15.62 | $15.45 | $15.61 | $15.61 | 2,226,037 |
| 2023-03-02 | $15.24 | $15.36 | $15.18 | $15.33 | $15.33 | 1,917,238 |
| 2023-03-01 | $15.34 | $15.39 | $15.26 | $15.28 | $15.28 | 2,149,497 |
| 2023-02-28 | $15.37 | $15.39 | $15.32 | $15.35 | $15.35 | 2,943,718 |
| 2023-02-27 | $15.42 | $15.52 | $15.37 | $15.39 | $15.39 | 1,950,344 |
| 2023-02-24 | $15.43 | $15.43 | $15.28 | $15.38 | $15.38 | 2,125,140 |
| 2023-02-23 | $15.82 | $15.89 | $15.74 | $15.82 | $15.82 | 1,870,046 |
| 2023-02-22 | $15.89 | $15.90 | $15.76 | $15.77 | $15.77 | 1,969,266 |
| 2023-02-21 | $15.81 | $15.97 | $15.75 | $15.89 | $15.89 | 2,456,762 |
| 2023-02-17 | $15.58 | $15.65 | $15.50 | $15.63 | $15.63 | 1,394,327 |
| 2023-02-16 | $15.52 | $15.63 | $15.52 | $15.56 | $15.56 | 1,927,198 |
| 2023-02-15 | $15.69 | $15.74 | $15.63 | $15.66 | $15.66 | 2,272,890 |
| 2023-02-14 | $15.88 | $16.02 | $15.82 | $15.92 | $15.92 | 2,303,037 |
| 2023-02-13 | $15.83 | $15.94 | $15.79 | $15.91 | $15.91 | 2,426,669 |
| 2023-02-10 | $16.01 | $16.08 | $16.00 | $16.05 | $16.05 | 2,110,822 |
| 2023-02-09 | $16.16 | $16.17 | $15.97 | $15.98 | $15.98 | 2,561,899 |
| 2023-02-08 | $16.10 | $16.17 | $16.08 | $16.12 | $16.12 | 2,372,295 |
| 2023-02-07 | $15.78 | $15.94 | $15.77 | $15.92 | $15.92 | 1,913,872 |
| 2023-02-06 | $15.82 | $15.90 | $15.73 | $15.80 | $15.80 | 2,414,338 |
| 2023-02-03 | $15.94 | $16.14 | $15.89 | $15.97 | $15.97 | 3,517,388 |
| 2023-02-02 | $15.97 | $15.99 | $15.64 | $15.74 | $15.74 | 3,048,336 |
| 2023-02-01 | $15.70 | $15.86 | $15.66 | $15.85 | $15.85 | 3,768,465 |
| 2023-01-31 | $15.76 | $15.83 | $15.69 | $15.80 | $15.80 | 2,876,753 |
| 2023-01-30 | $16.00 | $16.02 | $15.85 | $15.89 | $15.89 | 2,311,219 |
| 2023-01-27 | $16.04 | $16.07 | $15.94 | $16.03 | $16.03 | 3,671,332 |
| 2023-01-26 | $16.16 | $16.17 | $16.04 | $16.10 | $16.10 | 1,789,471 |
| 2023-01-25 | $16.17 | $16.26 | $16.16 | $16.24 | $16.24 | 2,414,109 |
| 2023-01-24 | $16.10 | $16.15 | $16.03 | $16.13 | $16.13 | 2,617,480 |
| 2023-01-23 | $16.23 | $16.30 | $16.09 | $16.19 | $16.19 | 3,251,795 |
| 2023-01-20 | $16.17 | $16.30 | $16.15 | $16.27 | $16.27 | 2,265,151 |
| 2023-01-19 | $16.09 | $16.28 | $16.03 | $16.20 | $16.20 | 2,441,437 |
| 2023-01-18 | $16.25 | $16.27 | $16.12 | $16.14 | $16.14 | 3,504,536 |
| 2023-01-17 | $16.04 | $16.16 | $16.04 | $16.15 | $16.15 | 2,012,859 |
| 2023-01-13 | $15.76 | $16.13 | $15.76 | $16.10 | $16.10 | 2,836,023 |
| 2023-01-12 | $15.61 | $15.75 | $15.58 | $15.74 | $15.74 | 3,413,886 |
| 2023-01-11 | $15.56 | $15.61 | $15.49 | $15.59 | $15.59 | 3,823,719 |
| 2023-01-10 | $15.35 | $15.45 | $15.28 | $15.40 | $15.40 | 5,502,078 |
| 2023-01-09 | $15.60 | $15.66 | $15.54 | $15.57 | $15.57 | 4,012,317 |
| 2023-01-06 | $15.44 | $15.65 | $15.32 | $15.58 | $15.58 | 5,127,081 |
| 2023-01-05 | $15.37 | $15.47 | $15.30 | $15.42 | $15.42 | 3,914,345 |
| 2023-01-04 | $15.50 | $15.71 | $15.43 | $15.60 | $15.60 | 6,632,670 |
| 2023-01-03 | $15.62 | $15.77 | $15.62 | $15.76 | $15.76 | 1,967,213 |
| 2022-12-30 | $15.56 | $15.61 | $15.51 | $15.60 | $15.60 | 1,903,850 |
| 2022-12-29 | $15.54 | $15.66 | $15.50 | $15.62 | $15.62 | 1,923,262 |
| 2022-12-28 | $15.44 | $15.53 | $15.38 | $15.40 | $15.40 | 1,864,509 |
| 2022-12-27 | $15.54 | $15.54 | $15.40 | $15.42 | $15.42 | 1,471,884 |
| 2022-12-23 | $15.44 | $15.55 | $15.39 | $15.54 | $15.54 | 3,038,224 |
| 2022-12-22 | $15.35 | $15.43 | $15.30 | $15.42 | $15.42 | 3,115,072 |
| 2022-12-21 | $15.33 | $15.45 | $15.33 | $15.40 | $15.40 | 1,331,705 |
| 2022-12-20 | $15.27 | $15.41 | $15.25 | $15.33 | $15.33 | 4,403,062 |
| 2022-12-19 | $15.03 | $15.05 | $14.94 | $14.96 | $14.96 | 2,300,342 |
| 2022-12-16 | $14.90 | $15.07 | $14.85 | $15.05 | $15.05 | 5,071,885 |
| 2022-12-15 | $15.30 | $15.31 | $15.13 | $15.14 | $15.14 | 2,233,079 |
| 2022-12-14 | $15.22 | $15.50 | $15.22 | $15.41 | $15.41 | 4,519,972 |
| 2022-12-13 | $15.25 | $15.35 | $15.16 | $15.24 | $15.24 | 4,334,631 |
| 2022-12-12 | $14.91 | $14.95 | $14.86 | $14.92 | $14.92 | 2,956,642 |
| 2022-12-09 | $14.96 | $15.12 | $14.91 | $14.98 | $14.98 | 2,683,992 |
| 2022-12-08 | $14.68 | $14.84 | $14.67 | $14.84 | $14.84 | 1,819,545 |
| 2022-12-07 | $14.58 | $14.75 | $14.58 | $14.69 | $14.69 | 3,129,792 |
| 2022-12-06 | $14.60 | $14.64 | $14.43 | $14.56 | $14.56 | 2,369,082 |
| 2022-12-05 | $14.64 | $14.71 | $14.56 | $14.56 | $14.56 | 3,447,541 |
| 2022-12-02 | $14.65 | $14.82 | $14.61 | $14.82 | $14.82 | 1,637,936 |
| 2022-12-01 | $14.84 | $14.93 | $14.76 | $14.87 | $14.87 | 2,225,938 |
| 2022-11-30 | $14.58 | $14.75 | $14.53 | $14.73 | $14.73 | 1,788,503 |
| 2022-11-29 | $14.44 | $14.57 | $14.40 | $14.50 | $14.50 | 1,732,851 |
| 2022-11-28 | $14.49 | $14.64 | $14.49 | $14.55 | $14.55 | 2,223,636 |
| 2022-11-25 | $14.37 | $14.60 | $14.37 | $14.58 | $14.58 | 1,210,362 |
| 2022-11-23 | $14.23 | $14.37 | $14.20 | $14.36 | $14.36 | 1,716,205 |
| 2022-11-22 | $14.17 | $14.29 | $14.15 | $14.23 | $14.23 | 2,074,761 |
| 2022-11-21 | $14.04 | $14.11 | $14.01 | $14.07 | $14.07 | 2,022,331 |
| 2022-11-18 | $14.02 | $14.13 | $14.01 | $14.10 | $14.10 | 2,241,151 |
| 2022-11-17 | $13.74 | $13.94 | $13.74 | $13.93 | $13.93 | 2,121,370 |
| 2022-11-16 | $13.74 | $13.82 | $13.74 | $13.77 | $13.77 | 1,493,502 |
| 2022-11-15 | $13.86 | $13.89 | $13.70 | $13.75 | $13.75 | 2,926,518 |
| 2022-11-14 | $13.58 | $13.80 | $13.56 | $13.71 | $13.71 | 3,054,563 |
| 2022-11-11 | $13.72 | $13.85 | $13.59 | $13.85 | $13.85 | 3,151,077 |
| 2022-11-10 | $13.53 | $13.87 | $13.48 | $13.84 | $13.84 | 3,967,255 |
| 2022-11-09 | $13.25 | $13.32 | $13.21 | $13.22 | $13.22 | 2,582,561 |
| 2022-11-08 | $13.37 | $13.50 | $13.30 | $13.42 | $13.42 | 2,876,552 |
| 2022-11-07 | $13.22 | $13.36 | $13.19 | $13.32 | $13.32 | 2,854,884 |
| 2022-11-04 | $13.09 | $13.23 | $13.05 | $13.19 | $13.19 | 2,431,401 |
| 2022-11-03 | $13.01 | $13.13 | $12.99 | $13.11 | $13.11 | 2,232,673 |
| 2022-11-02 | $13.26 | $13.36 | $13.12 | $13.13 | $13.13 | 2,384,387 |
| 2022-11-01 | $13.31 | $13.45 | $13.18 | $13.28 | $13.28 | 2,402,186 |
| 2022-10-31 | $13.17 | $13.26 | $13.14 | $13.22 | $13.22 | 3,099,687 |
| 2022-10-28 | $13.12 | $13.23 | $13.01 | $13.20 | $13.20 | 3,071,788 |
| 2022-10-27 | $13.10 | $13.42 | $13.00 | $13.04 | $13.04 | 3,636,148 |
| 2022-10-26 | $12.89 | $12.99 | $12.89 | $12.97 | $12.97 | 3,258,878 |
| 2022-10-25 | $12.76 | $12.80 | $12.64 | $12.74 | $12.74 | 2,122,111 |
| 2022-10-24 | $12.48 | $12.64 | $12.44 | $12.59 | $12.59 | 4,411,388 |
| 2022-10-21 | $12.36 | $12.70 | $12.28 | $12.68 | $12.68 | 4,821,686 |
| 2022-10-20 | $12.50 | $12.57 | $12.46 | $12.50 | $12.50 | 4,517,752 |
| 2022-10-19 | $12.56 | $12.63 | $12.37 | $12.42 | $12.42 | 5,041,604 |
| 2022-10-18 | $12.79 | $12.83 | $12.65 | $12.71 | $12.71 | 4,921,532 |
| 2022-10-17 | $12.86 | $12.98 | $12.68 | $12.73 | $12.73 | 11,432,528 |
| 2022-10-14 | $12.96 | $13.05 | $12.87 | $12.87 | $12.87 | 2,981,194 |
| 2022-10-13 | $12.65 | $12.94 | $12.63 | $12.88 | $12.88 | 2,329,939 |
| 2022-10-12 | $12.78 | $12.90 | $12.78 | $12.82 | $12.82 | 2,047,209 |
| 2022-10-11 | $12.95 | $12.95 | $12.77 | $12.81 | $12.81 | 3,518,510 |
| 2022-10-10 | $13.11 | $13.11 | $12.98 | $13.00 | $13.00 | 4,078,576 |
| 2022-10-07 | $13.04 | $13.19 | $13.04 | $13.14 | $13.14 | 3,906,106 |
| 2022-10-06 | $13.27 | $13.29 | $13.07 | $13.12 | $13.12 | 3,178,502 |
| 2022-10-05 | $13.40 | $13.52 | $13.32 | $13.45 | $13.45 | 3,722,259 |
| 2022-10-04 | $13.35 | $13.62 | $13.34 | $13.60 | $13.60 | 4,804,545 |
| 2022-10-03 | $12.92 | $13.07 | $12.85 | $13.05 | $13.05 | 3,281,524 |
| 2022-09-30 | $12.91 | $13.09 | $12.91 | $12.97 | $12.97 | 2,855,941 |
| 2022-09-29 | $13.07 | $13.07 | $12.90 | $12.97 | $12.97 | 2,554,110 |
| 2022-09-28 | $12.82 | $13.13 | $12.82 | $13.07 | $13.07 | 3,655,557 |
| 2022-09-27 | $12.87 | $12.92 | $12.75 | $12.80 | $12.80 | 2,943,337 |
| 2022-09-26 | $12.87 | $12.95 | $12.77 | $12.81 | $12.81 | 3,447,625 |
| 2022-09-23 | $13.04 | $13.05 | $12.87 | $13.00 | $13.00 | 2,952,789 |
| 2022-09-22 | $13.12 | $13.23 | $13.10 | $13.16 | $13.16 | 2,708,292 |
| 2022-09-21 | $13.17 | $13.17 | $12.97 | $12.99 | $12.99 | 2,733,495 |
| 2022-09-20 | $13.27 | $13.27 | $13.15 | $13.22 | $13.22 | 2,720,433 |
| 2022-09-19 | $13.31 | $13.43 | $13.26 | $13.40 | $13.40 | 3,948,684 |
| 2022-09-16 | $13.43 | $13.57 | $13.39 | $13.45 | $13.45 | 2,775,738 |
| 2022-09-15 | $13.44 | $13.47 | $13.36 | $13.41 | $13.41 | 1,733,388 |
| 2022-09-14 | $13.36 | $13.43 | $13.31 | $13.38 | $13.38 | 2,190,800 |
| 2022-09-13 | $13.56 | $13.58 | $13.33 | $13.36 | $13.36 | 2,297,239 |
| 2022-09-12 | $13.63 | $13.82 | $13.62 | $13.72 | $13.72 | 3,372,621 |
| 2022-09-09 | $13.65 | $13.78 | $13.65 | $13.72 | $13.72 | 1,530,915 |
| 2022-09-08 | $13.38 | $13.55 | $13.37 | $13.50 | $13.50 | 2,578,674 |
| 2022-09-07 | $13.17 | $13.33 | $13.08 | $13.31 | $13.31 | 4,581,971 |
| 2022-09-06 | $13.52 | $13.52 | $13.28 | $13.37 | $13.37 | 3,263,040 |
| 2022-09-02 | $13.72 | $13.76 | $13.54 | $13.58 | $13.58 | 1,828,819 |
| 2022-09-01 | $13.70 | $13.78 | $13.62 | $13.74 | $13.74 | 1,543,480 |
| 2022-08-31 | $13.78 | $13.88 | $13.75 | $13.75 | $13.75 | 1,547,807 |
| 2022-08-30 | $13.86 | $13.93 | $13.78 | $13.82 | $13.82 | 1,863,205 |
| 2022-08-29 | $13.78 | $13.92 | $13.71 | $13.77 | $13.77 | 2,393,860 |
| 2022-08-26 | $13.91 | $14.00 | $13.68 | $13.71 | $13.71 | 2,076,191 |
| 2022-08-25 | $14.01 | $14.04 | $13.95 | $14.02 | $14.02 | 2,294,307 |
| 2022-08-24 | $13.81 | $13.95 | $13.81 | $13.91 | $13.91 | 1,129,863 |
| 2022-08-23 | $13.83 | $14.00 | $13.82 | $13.92 | $13.92 | 2,242,114 |
| 2022-08-22 | $13.76 | $13.92 | $13.75 | $13.82 | $13.82 | 1,927,177 |
| 2022-08-19 | $13.89 | $13.93 | $13.85 | $13.90 | $13.90 | 1,684,836 |
| 2022-08-18 | $14.20 | $14.26 | $14.14 | $14.18 | $14.18 | 2,184,285 |
| 2022-08-17 | $14.46 | $14.48 | $14.15 | $14.20 | $14.20 | 2,415,005 |
| 2022-08-16 | $14.16 | $14.20 | $14.12 | $14.17 | $14.17 | 1,542,805 |
| 2022-08-15 | $14.16 | $14.28 | $14.16 | $14.24 | $14.24 | 1,236,530 |
| 2022-08-12 | $14.14 | $14.27 | $14.14 | $14.25 | $14.25 | 1,384,878 |
| 2022-08-11 | $14.16 | $14.25 | $14.10 | $14.12 | $14.12 | 2,077,799 |
| 2022-08-10 | $14.10 | $14.25 | $14.06 | $14.22 | $14.22 | 2,491,523 |
| 2022-08-09 | $13.86 | $13.91 | $13.81 | $13.82 | $13.82 | 1,706,638 |
| 2022-08-08 | $13.85 | $14.03 | $13.85 | $13.94 | $13.94 | 2,127,590 |
| 2022-08-05 | $13.84 | $13.88 | $13.79 | $13.84 | $13.84 | 1,638,351 |
| 2022-08-04 | $13.85 | $13.95 | $13.85 | $13.93 | $13.93 | 1,709,295 |
| 2022-08-03 | $14.01 | $14.01 | $13.87 | $13.89 | $13.89 | 2,478,606 |
| 2022-08-02 | $14.13 | $14.24 | $13.92 | $13.98 | $13.98 | 3,426,795 |
| 2022-08-01 | $14.33 | $14.39 | $14.26 | $14.32 | $14.32 | 3,525,114 |
| 2022-07-29 | $14.63 | $14.69 | $14.55 | $14.61 | $14.61 | 2,551,020 |
| 2022-07-28 | $14.68 | $14.90 | $14.50 | $14.81 | $14.81 | 2,382,511 |
| 2022-07-27 | $14.48 | $14.72 | $14.48 | $14.69 | $14.69 | 3,439,637 |
| 2022-07-26 | $14.48 | $14.63 | $14.47 | $14.55 | $14.55 | 3,049,542 |
| 2022-07-25 | $14.38 | $14.66 | $14.38 | $14.63 | $14.63 | 1,958,430 |
| 2022-07-22 | $14.68 | $14.70 | $14.57 | $14.61 | $14.61 | 1,733,129 |
| 2022-07-21 | $14.57 | $14.71 | $14.49 | $14.71 | $14.71 | 3,181,274 |
| 2022-07-20 | $14.65 | $14.65 | $14.45 | $14.48 | $14.48 | 3,651,943 |
| 2022-07-19 | $14.74 | $14.75 | $14.53 | $14.66 | $14.66 | 4,024,388 |
| 2022-07-18 | $14.48 | $14.57 | $14.38 | $14.41 | $14.41 | 3,775,760 |
| 2022-07-15 | $14.30 | $14.48 | $14.29 | $14.48 | $14.48 | 2,685,464 |
| 2022-07-14 | $14.13 | $14.16 | $14.02 | $14.14 | $14.14 | 2,779,049 |
| 2022-07-13 | $14.30 | $14.31 | $14.15 | $14.23 | $14.23 | 3,431,265 |
| 2022-07-12 | $14.49 | $14.52 | $14.40 | $14.41 | $14.41 | 3,151,475 |
| 2022-07-11 | $14.45 | $14.50 | $14.40 | $14.42 | $14.42 | 1,372,763 |
| 2022-07-08 | $14.38 | $14.46 | $14.28 | $14.40 | $14.40 | 1,598,741 |
| 2022-07-07 | $14.38 | $14.49 | $14.38 | $14.48 | $14.48 | 1,497,063 |
| 2022-07-06 | $14.18 | $14.30 | $14.17 | $14.28 | $14.28 | 1,578,208 |
| 2022-07-05 | $13.98 | $14.17 | $13.98 | $14.16 | $14.16 | 1,818,348 |
| 2022-07-01 | $13.92 | $14.11 | $13.91 | $14.09 | $14.09 | 2,174,812 |
| 2022-06-30 | $13.88 | $14.07 | $13.86 | $14.04 | $14.04 | 2,396,155 |
| 2022-06-29 | $13.83 | $13.91 | $13.79 | $13.85 | $13.85 | 1,640,653 |
| 2022-06-28 | $13.95 | $14.02 | $13.85 | $13.86 | $13.86 | 1,938,816 |
| 2022-06-27 | $13.93 | $14.12 | $13.93 | $14.06 | $14.06 | 3,430,324 |
| 2022-06-24 | $13.76 | $13.86 | $13.74 | $13.84 | $13.84 | 2,986,650 |
| 2022-06-23 | $13.67 | $13.77 | $13.65 | $13.73 | $13.73 | 2,111,552 |
| 2022-06-22 | $13.46 | $13.73 | $13.45 | $13.65 | $13.65 | 3,634,143 |
| 2022-06-21 | $13.30 | $13.45 | $13.27 | $13.36 | $13.36 | 2,270,050 |
| 2022-06-17 | $13.27 | $13.28 | $13.05 | $13.12 | $13.12 | 3,537,315 |
| 2022-06-16 | $13.29 | $13.40 | $13.21 | $13.33 | $13.33 | 4,191,830 |
| 2022-06-15 | $13.14 | $13.35 | $13.11 | $13.29 | $13.29 | 3,275,813 |
| 2022-06-14 | $13.28 | $13.31 | $13.14 | $13.24 | $13.24 | 5,233,110 |
| 2022-06-13 | $13.22 | $13.32 | $13.15 | $13.17 | $13.17 | 3,452,188 |
| 2022-06-10 | $13.50 | $13.52 | $13.35 | $13.39 | $13.39 | 3,192,609 |
| 2022-06-09 | $13.65 | $13.74 | $13.53 | $13.53 | $13.53 | 2,365,654 |
| 2022-06-08 | $13.64 | $13.67 | $13.56 | $13.56 | $13.56 | 2,517,559 |
| 2022-06-07 | $13.70 | $13.77 | $13.66 | $13.77 | $13.77 | 1,566,237 |
| 2022-06-06 | $13.98 | $13.99 | $13.79 | $13.82 | $13.82 | 2,324,244 |
| 2022-06-03 | $13.88 | $13.90 | $13.80 | $13.81 | $13.81 | 1,988,609 |
| 2022-06-02 | $13.95 | $14.00 | $13.80 | $13.94 | $13.94 | 2,581,970 |
| 2022-06-01 | $14.47 | $14.47 | $14.15 | $14.18 | $14.18 | 2,275,845 |
| 2022-05-31 | $14.43 | $14.48 | $14.29 | $14.41 | $14.41 | 2,529,704 |
| 2022-05-27 | $14.80 | $14.81 | $14.70 | $14.77 | $14.77 | 1,400,480 |
| 2022-05-26 | $14.87 | $14.92 | $14.83 | $14.84 | $14.84 | 1,921,896 |
| 2022-05-25 | $14.87 | $14.95 | $14.83 | $14.91 | $14.91 | 1,455,721 |
| 2022-05-24 | $14.95 | $15.05 | $14.91 | $14.94 | $14.94 | 1,892,458 |
| 2022-05-23 | $14.84 | $15.07 | $14.82 | $14.98 | $14.98 | 2,750,754 |
| 2022-05-20 | $14.65 | $14.74 | $14.60 | $14.72 | $14.72 | 4,158,220 |
| 2022-05-19 | $14.27 | $14.68 | $14.26 | $14.58 | $14.58 | 5,296,110 |
| 2022-05-18 | $14.25 | $14.32 | $14.13 | $14.16 | $14.16 | 2,111,363 |
| 2022-05-17 | $14.29 | $14.35 | $14.25 | $14.31 | $14.31 | 2,766,214 |
| 2022-05-16 | $14.24 | $14.32 | $14.20 | $14.28 | $14.28 | 2,610,915 |
| 2022-05-13 | $14.30 | $14.36 | $14.25 | $14.35 | $14.35 | 2,355,755 |
| 2022-05-12 | $13.92 | $14.27 | $13.92 | $14.26 | $14.26 | 3,737,910 |
| 2022-05-11 | $14.27 | $14.32 | $13.92 | $13.93 | $13.93 | 2,415,515 |
| 2022-05-10 | $14.41 | $14.58 | $14.40 | $14.52 | $14.52 | 3,093,511 |
| 2022-05-09 | $14.49 | $14.53 | $14.32 | $14.33 | $14.33 | 4,900,788 |
| 2022-05-06 | $14.55 | $14.75 | $14.52 | $14.64 | $14.64 | 3,893,903 |
| 2022-05-05 | $14.63 | $14.63 | $14.37 | $14.46 | $14.46 | 1,840,467 |
| 2022-05-04 | $14.57 | $14.76 | $14.43 | $14.76 | $14.76 | 2,438,438 |
| 2022-05-03 | $14.49 | $14.66 | $14.49 | $14.56 | $14.56 | 1,836,872 |
| 2022-05-02 | $14.47 | $14.55 | $14.35 | $14.49 | $14.49 | 2,152,046 |
| 2022-04-29 | $14.51 | $14.71 | $14.51 | $14.54 | $14.54 | 2,195,833 |
| 2022-04-28 | $14.45 | $14.59 | $14.39 | $14.59 | $14.59 | 1,807,170 |
| 2022-04-27 | $14.39 | $14.49 | $14.39 | $14.43 | $14.43 | 1,469,122 |
| 2022-04-26 | $14.54 | $14.54 | $14.33 | $14.33 | $14.33 | 1,430,640 |
| 2022-04-25 | $14.39 | $14.58 | $14.36 | $14.57 | $14.57 | 2,312,301 |
| 2022-04-22 | $14.53 | $14.56 | $14.35 | $14.39 | $14.39 | 2,937,226 |
| 2022-04-21 | $14.72 | $14.75 | $14.53 | $14.55 | $14.55 | 1,750,260 |
| 2022-04-20 | $14.64 | $14.74 | $14.64 | $14.68 | $14.68 | 1,779,968 |
| 2022-04-19 | $14.51 | $14.56 | $14.45 | $14.50 | $14.50 | 2,261,707 |
| 2022-04-18 | $14.76 | $14.83 | $14.69 | $14.70 | $14.70 | 2,352,553 |
| 2022-04-14 | $14.97 | $15.07 | $14.90 | $14.91 | $14.91 | 2,273,621 |
| 2022-04-13 | $14.73 | $15.00 | $14.73 | $15.00 | $15.00 | 1,527,591 |
| 2022-04-12 | $14.82 | $14.89 | $14.73 | $14.76 | $14.76 | 2,329,102 |
| 2022-04-11 | $14.91 | $15.01 | $14.79 | $14.81 | $14.81 | 2,847,130 |
| 2022-04-08 | $14.91 | $15.18 | $14.86 | $15.03 | $15.03 | 4,502,965 |
| 2022-04-07 | $14.68 | $14.98 | $14.68 | $14.91 | $14.91 | 4,070,203 |
| 2022-04-06 | $14.51 | $14.71 | $14.51 | $14.67 | $14.67 | 3,970,008 |
| 2022-04-05 | $14.72 | $14.81 | $14.63 | $14.65 | $14.65 | 3,137,685 |
| 2022-04-04 | $14.64 | $14.79 | $14.63 | $14.75 | $14.75 | 3,047,828 |
| 2022-04-01 | $14.40 | $14.51 | $14.38 | $14.51 | $14.51 | 2,276,180 |
| 2022-03-31 | $14.41 | $14.48 | $14.32 | $14.32 | $14.32 | 2,083,844 |
| 2022-03-30 | $14.59 | $14.59 | $14.41 | $14.43 | $14.43 | 2,124,853 |
| 2022-03-29 | $14.50 | $14.88 | $14.50 | $14.85 | $14.52 | 2,570,415 |
| 2022-03-28 | $14.70 | $14.70 | $14.33 | $14.52 | $14.20 | 3,355,329 |
| 2022-03-25 | $14.88 | $14.97 | $14.83 | $14.93 | $14.60 | 2,540,654 |
| 2022-03-24 | $14.97 | $15.02 | $14.85 | $14.96 | $14.63 | 1,984,449 |
| 2022-03-23 | $14.97 | $15.11 | $14.93 | $14.98 | $14.65 | 2,990,173 |
| 2022-03-22 | $15.05 | $15.05 | $14.93 | $14.97 | $14.64 | 1,410,352 |
| 2022-03-21 | $15.05 | $15.12 | $15.03 | $15.12 | $14.78 | 2,106,100 |
| 2022-03-18 | $15.06 | $15.15 | $15.03 | $15.10 | $14.76 | 1,580,190 |
| 2022-03-17 | $14.87 | $15.12 | $14.83 | $15.01 | $14.67 | 3,047,820 |
| 2022-03-16 | $14.79 | $15.03 | $14.79 | $15.02 | $14.68 | 2,612,494 |
| 2022-03-15 | $14.37 | $14.52 | $14.37 | $14.49 | $14.17 | 1,668,899 |
| 2022-03-14 | $14.49 | $14.56 | $14.39 | $14.43 | $14.11 | 2,271,316 |
| 2022-03-11 | $14.54 | $14.65 | $14.43 | $14.43 | $14.11 | 2,164,127 |
| 2022-03-10 | $14.47 | $14.60 | $14.45 | $14.50 | $14.18 | 3,894,215 |
| 2022-03-09 | $14.38 | $14.44 | $14.28 | $14.40 | $14.08 | 2,108,574 |
| 2022-03-08 | $14.48 | $14.52 | $14.28 | $14.33 | $14.01 | 2,705,955 |
| 2022-03-07 | $14.84 | $14.93 | $14.78 | $14.82 | $14.49 | 2,339,750 |
| 2022-03-04 | $14.90 | $15.08 | $14.89 | $15.05 | $14.71 | 2,309,891 |
| 2022-03-03 | $15.00 | $15.25 | $14.92 | $15.03 | $14.69 | 3,920,853 |
| 2022-03-02 | $15.00 | $15.14 | $14.97 | $15.10 | $14.76 | 2,253,387 |
| 2022-03-01 | $15.16 | $15.17 | $15.03 | $15.06 | $14.72 | 1,332,003 |
| 2022-02-28 | $15.03 | $15.28 | $15.03 | $15.20 | $14.86 | 2,811,128 |
| 2022-02-25 | $14.95 | $15.09 | $14.92 | $15.03 | $14.69 | 2,302,891 |
| 2022-02-24 | $14.72 | $14.92 | $14.71 | $14.91 | $14.58 | 2,230,272 |
| 2022-02-23 | $15.03 | $15.12 | $14.95 | $15.00 | $14.66 | 1,153,299 |
| 2022-02-22 | $15.11 | $15.12 | $14.99 | $15.02 | $14.68 | 1,316,316 |
| 2022-02-18 | $15.28 | $15.36 | $15.22 | $15.35 | $15.01 | 1,730,351 |
| 2022-02-17 | $15.27 | $15.33 | $15.24 | $15.26 | $14.92 | 1,536,485 |
| 2022-02-16 | $15.18 | $15.27 | $15.17 | $15.26 | $14.92 | 1,384,826 |
| 2022-02-15 | $15.12 | $15.20 | $15.12 | $15.19 | $14.85 | 1,630,980 |
| 2022-02-14 | $15.06 | $15.09 | $14.97 | $15.06 | $14.72 | 2,464,862 |
| 2022-02-11 | $15.00 | $15.06 | $14.94 | $14.98 | $14.65 | 2,622,388 |
| 2022-02-10 | $15.03 | $15.13 | $14.97 | $15.02 | $14.68 | 2,109,500 |
| 2022-02-09 | $15.05 | $15.11 | $14.98 | $15.03 | $14.69 | 2,100,461 |
| 2022-02-08 | $15.02 | $15.09 | $14.93 | $15.09 | $14.75 | 2,970,326 |
| 2022-02-07 | $14.87 | $15.00 | $14.86 | $14.93 | $14.60 | 2,040,851 |
| 2022-02-04 | $14.64 | $14.77 | $14.56 | $14.70 | $14.37 | 2,946,597 |
| 2022-02-03 | $14.63 | $14.85 | $14.43 | $14.44 | $14.12 | 2,458,368 |
| 2022-02-02 | $14.55 | $14.67 | $14.53 | $14.62 | $14.29 | 3,318,667 |
| 2022-02-01 | $14.39 | $14.61 | $14.36 | $14.58 | $14.25 | 2,634,809 |
| 2022-01-31 | $14.36 | $14.46 | $14.34 | $14.46 | $14.14 | 2,292,037 |
| 2022-01-28 | $14.33 | $14.44 | $14.29 | $14.40 | $14.08 | 3,470,536 |
| 2022-01-27 | $14.29 | $14.56 | $14.29 | $14.42 | $14.10 | 4,716,004 |
| 2022-01-26 | $14.57 | $14.60 | $14.27 | $14.30 | $13.98 | 4,418,176 |
| 2022-01-25 | $14.37 | $14.66 | $14.28 | $14.52 | $14.20 | 5,351,532 |
| 2022-01-24 | $14.58 | $14.63 | $14.31 | $14.48 | $14.16 | 5,381,625 |
| 2022-01-21 | $14.42 | $14.72 | $14.40 | $14.66 | $14.33 | 7,849,984 |
| 2022-01-20 | $14.46 | $14.60 | $14.38 | $14.40 | $14.08 | 7,842,629 |
| 2022-01-19 | $14.50 | $14.55 | $14.36 | $14.37 | $14.05 | 1,980,042 |
| 2022-01-18 | $14.64 | $14.69 | $14.52 | $14.55 | $14.22 | 2,241,221 |
| 2022-01-14 | $14.60 | $14.75 | $14.58 | $14.75 | $14.42 | 2,151,559 |
| 2022-01-13 | $14.60 | $14.68 | $14.53 | $14.56 | $14.23 | 2,269,837 |
| 2022-01-12 | $14.42 | $14.71 | $14.41 | $14.65 | $14.32 | 2,779,733 |
| 2022-01-11 | $14.19 | $14.35 | $14.17 | $14.31 | $13.99 | 3,174,445 |
| 2022-01-10 | $13.94 | $14.25 | $13.87 | $14.24 | $13.92 | 5,550,731 |
| 2022-01-07 | $13.76 | $13.97 | $13.69 | $13.91 | $13.60 | 3,210,862 |
| 2022-01-06 | $13.66 | $13.77 | $13.61 | $13.74 | $13.43 | 4,997,081 |
| 2022-01-05 | $13.77 | $13.88 | $13.49 | $13.54 | $13.24 | 4,737,724 |
| 2022-01-04 | $13.83 | $13.89 | $13.75 | $13.76 | $13.45 | 3,389,489 |
| 2022-01-03 | $13.67 | $13.82 | $13.59 | $13.79 | $13.48 | 3,058,794 |
| 2021-12-31 | $13.60 | $13.67 | $13.56 | $13.63 | $13.33 | 1,532,765 |
| 2021-12-30 | $13.66 | $13.68 | $13.58 | $13.58 | $13.28 | 2,063,740 |
| 2021-12-29 | $13.63 | $13.69 | $13.61 | $13.69 | $13.38 | 1,881,700 |
| 2021-12-28 | $13.66 | $13.70 | $13.61 | $13.61 | $13.31 | 1,683,790 |
| 2021-12-27 | $13.70 | $13.78 | $13.66 | $13.72 | $13.41 | 2,019,991 |
| 2021-12-23 | $13.73 | $13.79 | $13.67 | $13.77 | $13.46 | 1,378,173 |
| 2021-12-22 | $13.66 | $13.75 | $13.61 | $13.71 | $13.40 | 2,619,028 |
| 2021-12-21 | $13.86 | $13.88 | $13.79 | $13.87 | $13.56 | 1,802,351 |
| 2021-12-20 | $13.66 | $13.90 | $13.66 | $13.90 | $13.59 | 2,707,301 |
| 2021-12-17 | $13.79 | $13.80 | $13.72 | $13.74 | $13.43 | 3,120,762 |
| 2021-12-16 | $13.70 | $13.75 | $13.67 | $13.69 | $13.38 | 2,201,342 |
| 2021-12-15 | $13.50 | $13.63 | $13.47 | $13.62 | $13.32 | 1,721,037 |
| 2021-12-14 | $13.54 | $13.69 | $13.54 | $13.57 | $13.27 | 1,983,762 |
| 2021-12-13 | $13.49 | $13.59 | $13.47 | $13.50 | $13.20 | 1,985,699 |
| 2021-12-10 | $13.51 | $13.61 | $13.49 | $13.52 | $13.22 | 2,054,990 |
| 2021-12-09 | $13.71 | $13.77 | $13.48 | $13.54 | $13.24 | 4,088,599 |
| 2021-12-08 | $13.71 | $13.88 | $13.62 | $13.81 | $13.50 | 1,840,946 |
| 2021-12-07 | $13.78 | $13.87 | $13.72 | $13.86 | $13.55 | 4,809,429 |
| 2021-12-06 | $13.51 | $13.69 | $13.50 | $13.62 | $13.32 | 2,809,849 |
| 2021-12-03 | $13.50 | $13.52 | $13.40 | $13.49 | $13.19 | 2,182,476 |
| 2021-12-02 | $13.23 | $13.40 | $13.21 | $13.37 | $13.07 | 3,169,543 |
| 2021-12-01 | $13.35 | $13.40 | $13.17 | $13.17 | $12.88 | 3,048,091 |
| 2021-11-30 | $13.42 | $13.42 | $13.20 | $13.35 | $13.05 | 3,572,696 |
| 2021-11-29 | $13.51 | $13.55 | $13.38 | $13.49 | $13.19 | 2,917,692 |
| 2021-11-26 | $13.60 | $13.63 | $13.42 | $13.53 | $13.23 | 4,098,748 |
| 2021-11-24 | $13.64 | $13.71 | $13.55 | $13.65 | $13.34 | 3,045,247 |
| 2021-11-23 | $13.82 | $13.85 | $13.74 | $13.79 | $13.48 | 2,263,664 |
| 2021-11-22 | $13.90 | $13.92 | $13.81 | $13.81 | $13.50 | 2,292,625 |
| 2021-11-19 | $14.06 | $14.06 | $13.97 | $14.01 | $13.70 | 2,409,618 |
| 2021-11-18 | $14.07 | $14.10 | $13.99 | $14.08 | $13.77 | 2,402,863 |
| 2021-11-17 | $14.04 | $14.07 | $13.92 | $14.05 | $13.74 | 2,308,468 |
| 2021-11-16 | $14.32 | $14.32 | $14.09 | $14.11 | $13.79 | 4,174,367 |
| 2021-11-15 | $14.43 | $14.53 | $14.39 | $14.41 | $14.09 | 1,887,738 |
| 2021-11-12 | $14.35 | $14.46 | $14.30 | $14.42 | $14.10 | 1,708,147 |
| 2021-11-11 | $14.28 | $14.30 | $14.19 | $14.19 | $13.87 | 938,345 |
| 2021-11-10 | $14.34 | $14.38 | $14.22 | $14.23 | $13.91 | 1,776,823 |
| 2021-11-09 | $14.42 | $14.51 | $14.39 | $14.46 | $14.14 | 1,484,850 |
| 2021-11-08 | $14.25 | $14.42 | $14.25 | $14.39 | $14.07 | 1,712,379 |
| 2021-11-05 | $14.26 | $14.32 | $14.21 | $14.25 | $13.93 | 1,486,989 |
| 2021-11-04 | $14.29 | $14.42 | $14.20 | $14.40 | $14.08 | 3,452,195 |
| 2021-11-03 | $14.25 | $14.27 | $14.15 | $14.26 | $13.94 | 1,991,361 |
| 2021-11-02 | $14.22 | $14.30 | $14.20 | $14.21 | $13.89 | 1,652,770 |
| 2021-11-01 | $14.08 | $14.32 | $14.08 | $14.27 | $13.95 | 2,358,278 |
| 2021-10-29 | $14.15 | $14.16 | $13.99 | $14.02 | $13.71 | 2,128,638 |
| 2021-10-28 | $14.10 | $14.57 | $13.98 | $14.11 | $13.79 | 4,432,104 |
| 2021-10-27 | $13.91 | $13.94 | $13.81 | $13.82 | $13.51 | 1,918,978 |
| 2021-10-26 | $14.01 | $14.01 | $13.84 | $13.86 | $13.55 | 2,002,300 |
| 2021-10-25 | $14.07 | $14.07 | $13.94 | $14.03 | $13.72 | 1,747,149 |
| 2021-10-22 | $14.03 | $14.10 | $13.97 | $14.07 | $13.76 | 1,496,991 |
| 2021-10-21 | $14.10 | $14.11 | $13.95 | $14.02 | $13.71 | 1,538,989 |
| 2021-10-20 | $14.13 | $14.21 | $14.13 | $14.14 | $13.82 | 1,959,619 |
| 2021-10-19 | $13.93 | $14.10 | $13.93 | $14.10 | $13.78 | 2,184,804 |
| 2021-10-18 | $14.02 | $14.03 | $13.91 | $13.96 | $13.65 | 2,777,959 |
| 2021-10-15 | $14.13 | $14.17 | $14.02 | $14.10 | $13.78 | 4,040,423 |
| 2021-10-14 | $14.22 | $14.25 | $14.17 | $14.19 | $13.87 | 2,241,006 |
| 2021-10-13 | $14.16 | $14.21 | $14.07 | $14.16 | $13.84 | 4,422,843 |
| 2021-10-12 | $14.25 | $14.27 | $14.03 | $14.10 | $13.78 | 4,563,378 |
| 2021-10-11 | $14.33 | $14.35 | $14.21 | $14.22 | $13.90 | 2,700,763 |
| 2021-10-08 | $14.35 | $14.38 | $14.23 | $14.25 | $13.93 | 3,659,461 |
| 2021-10-07 | $14.43 | $14.60 | $14.34 | $14.37 | $14.05 | 6,808,962 |
| 2021-10-06 | $14.98 | $14.99 | $14.11 | $14.31 | $13.99 | 12,057,684 |
| 2021-10-05 | $16.10 | $16.15 | $16.04 | $16.08 | $15.72 | 2,133,820 |
| 2021-10-04 | $16.31 | $16.39 | $16.10 | $16.12 | $15.76 | 2,186,926 |
| 2021-10-01 | $16.37 | $16.43 | $16.27 | $16.40 | $16.03 | 2,105,856 |
| 2021-09-30 | $16.43 | $16.55 | $16.38 | $16.38 | $16.01 | 3,260,356 |
| 2021-09-29 | $16.50 | $16.50 | $16.30 | $16.31 | $15.95 | 2,160,314 |
| 2021-09-28 | $16.87 | $16.87 | $16.60 | $16.60 | $16.23 | 1,366,628 |
| 2021-09-27 | $16.93 | $17.07 | $16.89 | $17.01 | $16.63 | 1,013,513 |
| 2021-09-24 | $17.02 | $17.05 | $16.88 | $16.89 | $16.51 | 1,699,634 |
| 2021-09-23 | $17.04 | $17.19 | $17.01 | $17.15 | $16.77 | 751,949 |
| 2021-09-22 | $17.19 | $17.19 | $16.98 | $17.00 | $16.62 | 1,503,214 |
| 2021-09-21 | $17.21 | $17.31 | $17.16 | $17.22 | $16.83 | 1,883,317 |
| 2021-09-20 | $16.96 | $17.07 | $16.91 | $17.06 | $16.68 | 1,973,442 |
| 2021-09-17 | $17.20 | $17.27 | $17.09 | $17.15 | $16.77 | 2,684,199 |
| 2021-09-16 | $17.07 | $17.26 | $17.02 | $17.20 | $16.82 | 2,285,432 |
| 2021-09-15 | $16.85 | $17.02 | $16.85 | $17.00 | $16.62 | 2,587,252 |
| 2021-09-14 | $16.89 | $16.95 | $16.75 | $16.75 | $16.38 | 1,104,059 |
| 2021-09-13 | $16.94 | $17.07 | $16.90 | $16.98 | $16.60 | 1,458,097 |
| 2021-09-10 | $17.04 | $17.05 | $16.88 | $16.89 | $16.51 | 1,525,866 |
| 2021-09-09 | $17.03 | $17.11 | $16.98 | $16.98 | $16.60 | 1,863,242 |
| 2021-09-08 | $17.20 | $17.21 | $17.08 | $17.14 | $16.76 | 2,143,739 |
| 2021-09-07 | $16.95 | $17.11 | $16.95 | $17.07 | $16.69 | 1,541,879 |
| 2021-09-03 | $16.90 | $16.98 | $16.85 | $16.97 | $16.59 | 1,289,483 |
| 2021-09-02 | $16.81 | $16.83 | $16.67 | $16.72 | $16.35 | 1,390,226 |
| 2021-09-01 | $16.84 | $16.98 | $16.82 | $16.91 | $16.53 | 1,554,242 |
| 2021-08-31 | $16.62 | $16.74 | $16.58 | $16.59 | $16.22 | 1,476,272 |
| 2021-08-30 | $16.58 | $16.61 | $16.54 | $16.55 | $16.18 | 1,206,379 |
| 2021-08-27 | $16.61 | $16.65 | $16.54 | $16.63 | $16.26 | 1,382,721 |
| 2021-08-26 | $16.71 | $16.74 | $16.62 | $16.70 | $16.33 | 1,684,024 |
| 2021-08-25 | $16.82 | $16.87 | $16.70 | $16.82 | $16.44 | 1,065,317 |
| 2021-08-24 | $16.92 | $16.94 | $16.86 | $16.86 | $16.48 | 1,378,364 |
| 2021-08-23 | $16.84 | $17.00 | $16.82 | $16.99 | $16.61 | 1,234,029 |
| 2021-08-20 | $16.61 | $16.71 | $16.60 | $16.68 | $16.31 | 966,440 |
| 2021-08-19 | $16.50 | $16.67 | $16.48 | $16.59 | $16.22 | 1,583,082 |
| 2021-08-18 | $16.67 | $16.70 | $16.53 | $16.53 | $16.16 | 1,080,971 |
| 2021-08-17 | $16.58 | $16.72 | $16.56 | $16.66 | $16.29 | 2,130,316 |
| 2021-08-16 | $16.60 | $16.70 | $16.55 | $16.63 | $16.26 | 2,135,736 |
| 2021-08-13 | $16.57 | $16.84 | $16.54 | $16.75 | $16.38 | 1,518,122 |
| 2021-08-12 | $16.47 | $16.59 | $16.44 | $16.56 | $16.19 | 1,257,648 |
| 2021-08-11 | $16.48 | $16.59 | $16.34 | $16.50 | $16.13 | 2,755,405 |
| 2021-08-10 | $16.28 | $16.44 | $16.25 | $16.35 | $15.98 | 1,824,542 |
| 2021-08-09 | $16.30 | $16.42 | $16.29 | $16.42 | $16.05 | 1,349,533 |
| 2021-08-06 | $16.50 | $16.53 | $16.28 | $16.30 | $15.94 | 1,311,118 |
| 2021-08-05 | $16.50 | $16.60 | $16.45 | $16.59 | $16.22 | 1,076,870 |
| 2021-08-04 | $16.56 | $16.63 | $16.48 | $16.50 | $16.13 | 1,981,823 |
| 2021-08-03 | $16.73 | $16.73 | $16.50 | $16.63 | $16.26 | 2,358,741 |
| 2021-08-02 | $16.77 | $16.90 | $16.72 | $16.74 | $16.37 | 2,548,387 |
| 2021-07-30 | $16.82 | $16.84 | $16.40 | $16.50 | $16.13 | 3,076,039 |
| 2021-07-29 | $17.13 | $17.14 | $16.89 | $16.93 | $16.55 | 2,698,892 |
| 2021-07-28 | $16.84 | $17.20 | $16.79 | $17.13 | $16.75 | 2,460,385 |
| 2021-07-27 | $16.75 | $16.86 | $16.69 | $16.77 | $16.39 | 1,359,560 |
| 2021-07-26 | $16.79 | $16.85 | $16.69 | $16.84 | $16.46 | 2,129,789 |
| 2021-07-23 | $16.83 | $16.89 | $16.80 | $16.86 | $16.48 | 914,041 |
| 2021-07-22 | $16.90 | $16.94 | $16.79 | $16.81 | $16.43 | 1,032,715 |
| 2021-07-21 | $16.99 | $16.99 | $16.83 | $16.85 | $16.47 | 1,480,721 |
| 2021-07-20 | $17.02 | $17.11 | $16.96 | $17.01 | $16.63 | 1,860,899 |
| 2021-07-19 | $16.83 | $16.91 | $16.78 | $16.88 | $16.50 | 1,871,250 |
| 2021-07-16 | $17.00 | $17.12 | $16.86 | $17.01 | $16.63 | 1,324,185 |
| 2021-07-15 | $17.08 | $17.08 | $16.93 | $17.02 | $16.64 | 1,426,572 |
| 2021-07-14 | $17.02 | $17.30 | $17.02 | $17.26 | $16.87 | 2,263,396 |
| 2021-07-13 | $16.75 | $16.87 | $16.72 | $16.76 | $16.39 | 1,583,735 |
| 2021-07-12 | $16.75 | $16.76 | $16.67 | $16.69 | $16.32 | 1,071,107 |
| 2021-07-09 | $16.63 | $16.76 | $16.59 | $16.74 | $16.37 | 1,519,276 |
| 2021-07-08 | $16.48 | $16.50 | $16.36 | $16.46 | $16.09 | 1,378,338 |
| 2021-07-07 | $16.58 | $16.65 | $16.51 | $16.63 | $16.26 | 930,711 |
| 2021-07-06 | $16.77 | $16.77 | $16.50 | $16.54 | $16.17 | 1,326,033 |
| 2021-07-02 | $16.85 | $16.91 | $16.80 | $16.87 | $16.49 | 1,529,375 |
| 2021-07-01 | $16.80 | $16.91 | $16.76 | $16.90 | $16.52 | 1,694,268 |
| 2021-06-30 | $16.83 | $16.85 | $16.73 | $16.83 | $16.45 | 2,176,139 |
| 2021-06-29 | $16.79 | $16.86 | $16.78 | $16.83 | $16.45 | 2,617,294 |
| 2021-06-28 | $16.97 | $16.98 | $16.88 | $16.89 | $16.51 | 1,446,064 |
| 2021-06-25 | $16.88 | $16.97 | $16.88 | $16.93 | $16.55 | 750,420 |
| 2021-06-24 | $16.74 | $16.92 | $16.74 | $16.89 | $16.51 | 2,092,825 |
| 2021-06-23 | $16.83 | $16.84 | $16.66 | $16.69 | $16.32 | 2,528,630 |
| 2021-06-22 | $16.92 | $16.92 | $16.76 | $16.86 | $16.48 | 2,034,769 |
| 2021-06-21 | $16.60 | $16.75 | $16.58 | $16.73 | $16.36 | 2,594,988 |
| 2021-06-18 | $16.75 | $16.75 | $16.49 | $16.55 | $16.18 | 4,901,241 |
| 2021-06-17 | $17.00 | $17.00 | $16.83 | $16.91 | $16.53 | 3,346,571 |
| 2021-06-16 | $17.18 | $17.26 | $16.97 | $17.05 | $16.67 | 3,244,900 |
| 2021-06-15 | $17.33 | $17.35 | $17.14 | $17.21 | $16.83 | 2,122,149 |
| 2021-06-14 | $17.09 | $17.14 | $17.05 | $17.13 | $16.75 | 1,886,911 |
| 2021-06-11 | $17.28 | $17.30 | $17.16 | $17.21 | $16.83 | 1,256,284 |
| 2021-06-10 | $17.13 | $17.43 | $17.11 | $17.36 | $16.97 | 1,625,200 |
| 2021-06-09 | $16.88 | $17.11 | $16.88 | $17.07 | $16.69 | 1,966,579 |
| 2021-06-08 | $16.90 | $16.91 | $16.69 | $16.78 | $16.40 | 1,530,463 |
| 2021-06-07 | $16.73 | $16.94 | $16.71 | $16.85 | $16.47 | 1,296,915 |
| 2021-06-04 | $16.76 | $16.76 | $16.68 | $16.72 | $16.35 | 2,276,205 |
| 2021-06-03 | $16.70 | $16.71 | $16.55 | $16.61 | $16.24 | 2,479,123 |
| 2021-06-02 | $16.53 | $16.72 | $16.52 | $16.63 | $16.26 | 4,232,273 |
| 2021-06-01 | $16.85 | $16.85 | $16.67 | $16.67 | $16.30 | 2,496,876 |
| 2021-05-28 | $17.05 | $17.18 | $17.05 | $17.09 | $16.71 | 1,232,220 |
| 2021-05-27 | $17.30 | $17.33 | $17.20 | $17.26 | $16.87 | 2,320,839 |
| 2021-05-26 | $17.19 | $17.25 | $17.13 | $17.21 | $16.83 | 1,975,777 |
| 2021-05-25 | $17.26 | $17.27 | $17.11 | $17.12 | $16.74 | 2,366,379 |
| 2021-05-24 | $17.33 | $17.33 | $17.22 | $17.28 | $16.89 | 1,472,180 |
| 2021-05-21 | $17.45 | $17.56 | $17.40 | $17.42 | $17.03 | 2,942,774 |
| 2021-05-20 | $17.28 | $17.42 | $17.23 | $17.32 | $16.93 | 2,257,811 |
| 2021-05-19 | $17.15 | $17.21 | $17.05 | $17.14 | $16.76 | 3,001,986 |
| 2021-05-18 | $17.26 | $17.35 | $17.24 | $17.24 | $16.85 | 1,427,771 |
| 2021-05-17 | $17.17 | $17.26 | $17.15 | $17.20 | $16.82 | 1,487,044 |
| 2021-05-14 | $17.02 | $17.16 | $17.02 | $17.12 | $16.74 | 1,867,912 |
| 2021-05-13 | $16.80 | $16.98 | $16.78 | $16.94 | $16.56 | 2,573,925 |
| 2021-05-12 | $16.76 | $17.01 | $16.76 | $16.84 | $16.46 | 2,097,951 |
| 2021-05-11 | $16.84 | $16.92 | $16.36 | $16.71 | $16.34 | 2,731,813 |
| 2021-05-10 | $17.09 | $17.14 | $16.93 | $16.96 | $16.58 | 3,211,128 |
| 2021-05-07 | $16.80 | $16.99 | $16.75 | $16.87 | $16.49 | 2,418,011 |
| 2021-05-06 | $16.64 | $16.69 | $16.46 | $16.62 | $16.25 | 3,357,382 |
| 2021-05-05 | $16.72 | $16.72 | $16.60 | $16.60 | $16.23 | 1,424,584 |
| 2021-05-04 | $16.82 | $16.82 | $16.58 | $16.61 | $16.24 | 1,371,278 |
| 2021-05-03 | $16.74 | $16.90 | $16.73 | $16.84 | $16.46 | 2,081,919 |
| 2021-04-30 | $16.73 | $16.83 | $16.58 | $16.70 | $16.33 | 2,159,790 |
| 2021-04-29 | $16.82 | $16.82 | $16.56 | $16.69 | $16.32 | 1,828,601 |
| 2021-04-28 | $16.70 | $16.84 | $16.67 | $16.78 | $16.40 | 1,702,732 |
| 2021-04-27 | $16.90 | $16.91 | $16.77 | $16.86 | $16.48 | 1,692,492 |
| 2021-04-26 | $17.10 | $17.18 | $16.91 | $17.01 | $16.63 | 2,036,203 |
| 2021-04-23 | $17.06 | $17.09 | $16.95 | $17.06 | $16.68 | 2,025,567 |
| 2021-04-22 | $17.13 | $17.13 | $16.93 | $17.02 | $16.64 | 2,024,032 |
| 2021-04-21 | $16.70 | $16.96 | $16.70 | $16.92 | $16.54 | 2,547,311 |
| 2021-04-20 | $16.85 | $16.90 | $16.72 | $16.84 | $16.46 | 2,369,912 |
| 2021-04-19 | $16.98 | $17.10 | $16.90 | $16.96 | $16.58 | 2,406,780 |
| 2021-04-16 | $17.12 | $17.15 | $17.00 | $17.08 | $16.70 | 2,174,089 |
| 2021-04-15 | $17.09 | $17.29 | $17.07 | $17.20 | $16.82 | 3,438,688 |
| 2021-04-14 | $17.00 | $17.19 | $17.00 | $17.06 | $16.68 | 2,291,814 |
| 2021-04-13 | $17.10 | $17.12 | $16.94 | $17.00 | $16.62 | 2,306,753 |
| 2021-04-12 | $17.18 | $17.27 | $17.12 | $17.15 | $16.77 | 1,762,670 |
| 2021-04-09 | $17.08 | $17.25 | $17.06 | $17.25 | $16.86 | 1,928,290 |
| 2021-04-08 | $17.08 | $17.14 | $16.99 | $17.05 | $16.67 | 5,030,118 |
| 2021-04-07 | $17.48 | $17.57 | $17.29 | $17.34 | $16.95 | 4,837,193 |
| 2021-04-06 | $17.81 | $17.91 | $17.71 | $17.85 | $17.45 | 3,843,688 |
| 2021-04-05 | $18.24 | $18.28 | $18.11 | $18.20 | $17.79 | 2,338,549 |
| 2021-04-01 | $18.45 | $18.70 | $18.41 | $18.64 | $18.22 | 2,799,801 |
| 2021-03-31 | $18.16 | $18.34 | $17.97 | $18.26 | $17.85 | 3,465,714 |
| 2021-03-30 | $18.49 | $18.49 | $18.31 | $18.35 | $17.94 | 2,432,828 |
| 2021-03-29 | $18.94 | $19.03 | $18.69 | $18.78 | $17.96 | 3,248,518 |
| 2021-03-26 | $19.23 | $19.26 | $19.03 | $19.18 | $18.34 | 2,014,216 |
| 2021-03-25 | $19.02 | $19.25 | $19.02 | $19.23 | $18.39 | 2,056,867 |
| 2021-03-24 | $19.30 | $19.37 | $19.16 | $19.26 | $18.42 | 2,472,181 |
| 2021-03-23 | $19.64 | $19.68 | $19.30 | $19.37 | $18.53 | 3,035,637 |
| 2021-03-22 | $19.70 | $19.97 | $19.70 | $19.90 | $19.03 | 2,061,842 |
| 2021-03-19 | $19.45 | $19.89 | $19.45 | $19.81 | $18.95 | 5,191,746 |
| 2021-03-18 | $19.43 | $19.53 | $19.29 | $19.30 | $18.46 | 2,112,889 |
| 2021-03-17 | $19.31 | $19.57 | $19.29 | $19.52 | $18.67 | 3,166,814 |
| 2021-03-16 | $18.93 | $19.03 | $18.88 | $18.91 | $18.09 | 2,533,464 |
| 2021-03-15 | $18.69 | $18.90 | $18.65 | $18.87 | $18.05 | 2,233,053 |
| 2021-03-12 | $18.32 | $18.46 | $18.28 | $18.44 | $17.64 | 1,296,285 |
| 2021-03-11 | $18.37 | $18.62 | $18.35 | $18.53 | $17.72 | 1,912,690 |
| 2021-03-10 | $18.43 | $18.60 | $18.38 | $18.53 | $17.72 | 2,514,577 |
| 2021-03-09 | $18.31 | $18.42 | $18.15 | $18.22 | $17.43 | 2,935,409 |
| 2021-03-08 | $17.90 | $18.32 | $17.87 | $18.10 | $17.31 | 3,950,657 |
| 2021-03-05 | $17.55 | $17.55 | $17.06 | $17.47 | $16.71 | 3,246,189 |
| 2021-03-04 | $17.63 | $17.78 | $17.29 | $17.44 | $16.68 | 5,281,211 |
| 2021-03-03 | $17.59 | $17.79 | $17.53 | $17.71 | $16.94 | 5,169,356 |
| 2021-03-02 | $17.27 | $17.39 | $17.18 | $17.24 | $16.49 | 3,809,998 |
| 2021-03-01 | $16.93 | $17.03 | $16.90 | $16.98 | $16.24 | 3,582,234 |
| 2021-02-26 | $16.87 | $16.96 | $16.57 | $16.71 | $15.98 | 4,776,997 |
| 2021-02-25 | $17.07 | $17.15 | $16.68 | $16.75 | $16.02 | 3,569,119 |
| 2021-02-24 | $16.98 | $17.29 | $16.98 | $17.22 | $16.47 | 3,951,066 |
| 2021-02-23 | $17.00 | $17.17 | $16.78 | $17.15 | $16.40 | 6,228,993 |
| 2021-02-22 | $17.46 | $17.50 | $17.26 | $17.35 | $16.59 | 3,062,071 |
| 2021-02-19 | $17.53 | $17.67 | $17.42 | $17.67 | $16.90 | 5,106,235 |
| 2021-02-18 | $17.47 | $17.64 | $17.25 | $17.47 | $16.71 | 3,410,692 |
| 2021-02-17 | $17.51 | $17.58 | $17.34 | $17.53 | $16.77 | 3,789,360 |
| 2021-02-16 | $17.60 | $17.69 | $17.54 | $17.55 | $16.79 | 3,256,372 |
| 2021-02-12 | $17.48 | $17.61 | $17.47 | $17.54 | $16.78 | 3,227,342 |
| 2021-02-11 | $17.56 | $17.62 | $17.40 | $17.53 | $16.77 | 2,889,090 |
| 2021-02-10 | $17.83 | $17.84 | $17.40 | $17.53 | $16.77 | 2,240,096 |
| 2021-02-09 | $17.51 | $17.80 | $17.51 | $17.71 | $16.94 | 3,069,310 |
| 2021-02-08 | $17.27 | $17.44 | $17.24 | $17.42 | $16.66 | 3,030,388 |
| 2021-02-05 | $17.38 | $17.43 | $17.17 | $17.18 | $16.43 | 4,915,828 |
| 2021-02-04 | $17.59 | $17.66 | $17.19 | $17.20 | $16.45 | 3,013,413 |
| 2021-02-03 | $17.55 | $17.58 | $17.37 | $17.43 | $16.67 | 3,789,737 |
| 2021-02-02 | $17.65 | $17.66 | $17.42 | $17.45 | $16.69 | 3,449,144 |
| 2021-02-01 | $17.83 | $17.85 | $17.65 | $17.75 | $16.98 | 4,746,940 |
| 2021-01-29 | $17.88 | $18.03 | $17.54 | $17.63 | $16.86 | 4,345,830 |
| 2021-01-28 | $17.82 | $18.11 | $17.73 | $17.95 | $17.17 | 5,832,849 |
| 2021-01-27 | $18.03 | $18.04 | $17.45 | $17.55 | $16.79 | 7,401,032 |
| 2021-01-26 | $18.54 | $18.54 | $18.16 | $18.18 | $17.39 | 9,190,177 |
| 2021-01-25 | $18.27 | $18.95 | $18.21 | $18.37 | $17.57 | 16,124,153 |
| 2021-01-22 | $17.37 | $18.18 | $17.29 | $18.13 | $17.34 | 14,476,269 |
| 2021-01-21 | $17.41 | $17.52 | $17.25 | $17.30 | $16.55 | 4,589,089 |
| 2021-01-20 | $17.47 | $17.69 | $17.43 | $17.58 | $16.81 | 4,463,977 |
| 2021-01-19 | $17.47 | $17.52 | $17.38 | $17.44 | $16.68 | 3,993,045 |
| 2021-01-15 | $17.50 | $17.51 | $17.25 | $17.44 | $16.68 | 4,126,997 |
| 2021-01-14 | $17.92 | $18.03 | $17.84 | $17.90 | $17.12 | 2,499,842 |
| 2021-01-13 | $18.10 | $18.12 | $17.93 | $18.06 | $17.27 | 3,303,722 |
| 2021-01-12 | $18.39 | $18.50 | $18.22 | $18.27 | $17.47 | 4,620,088 |
| 2021-01-11 | $18.28 | $18.58 | $18.18 | $18.32 | $17.52 | 4,793,375 |
| 2021-01-08 | $17.99 | $18.37 | $17.90 | $18.25 | $17.46 | 4,656,962 |
| 2021-01-07 | $17.86 | $17.97 | $17.72 | $17.90 | $17.12 | 2,367,447 |
| 2021-01-06 | $17.70 | $17.97 | $17.70 | $17.90 | $17.12 | 1,862,948 |
| 2021-01-05 | $17.89 | $17.92 | $17.72 | $17.83 | $17.05 | 1,572,631 |
| 2021-01-04 | $18.20 | $18.24 | $17.90 | $17.99 | $17.21 | 2,732,469 |
| 2020-12-31 | $18.29 | $18.29 | $18.11 | $18.20 | $17.41 | 1,176,532 |
| 2020-12-30 | $18.29 | $18.35 | $18.16 | $18.18 | $17.39 | 1,724,526 |
| 2020-12-29 | $18.46 | $18.49 | $18.28 | $18.33 | $17.53 | 2,605,576 |
| 2020-12-28 | $17.95 | $18.31 | $17.89 | $18.14 | $17.35 | 4,531,457 |
| 2020-12-24 | $18.13 | $18.17 | $18.02 | $18.11 | $17.32 | 1,882,647 |
| 2020-12-23 | $18.33 | $18.41 | $18.28 | $18.28 | $17.48 | 1,379,947 |
| 2020-12-22 | $18.47 | $18.50 | $18.35 | $18.46 | $17.66 | 1,451,383 |
| 2020-12-21 | $18.63 | $18.70 | $18.38 | $18.60 | $17.79 | 1,987,289 |
| 2020-12-18 | $18.87 | $19.10 | $18.81 | $18.88 | $18.06 | 2,437,278 |
| 2020-12-17 | $18.71 | $18.84 | $18.68 | $18.77 | $17.95 | 1,756,033 |
| 2020-12-16 | $18.58 | $18.67 | $18.44 | $18.54 | $17.73 | 1,793,559 |
| 2020-12-15 | $18.70 | $18.80 | $18.45 | $18.78 | $17.96 | 2,001,474 |
| 2020-12-14 | $18.90 | $19.10 | $18.83 | $18.84 | $18.02 | 2,290,878 |
| 2020-12-11 | $18.62 | $18.99 | $18.62 | $18.79 | $17.97 | 2,122,151 |
| 2020-12-10 | $18.69 | $18.87 | $18.60 | $18.78 | $17.96 | 1,681,492 |
| 2020-12-09 | $18.84 | $18.87 | $18.61 | $18.68 | $17.87 | 2,563,715 |
| 2020-12-08 | $18.61 | $19.04 | $18.60 | $18.97 | $18.14 | 2,449,344 |
| 2020-12-07 | $18.61 | $18.92 | $18.53 | $18.77 | $17.95 | 1,925,685 |
| 2020-12-04 | $18.55 | $18.76 | $18.55 | $18.75 | $17.93 | 815,427 |
| 2020-12-03 | $18.34 | $18.50 | $18.34 | $18.41 | $17.61 | 723,580 |
| 2020-12-02 | $18.24 | $18.47 | $18.20 | $18.34 | $17.54 | 1,057,937 |
| 2020-12-01 | $17.97 | $18.01 | $17.87 | $17.98 | $17.20 | 1,317,396 |
| 2020-11-30 | $18.01 | $18.04 | $17.72 | $17.83 | $17.05 | 1,160,891 |
| 2020-11-27 | $17.89 | $18.01 | $17.86 | $17.97 | $17.19 | 500,242 |
| 2020-11-25 | $17.52 | $17.72 | $17.51 | $17.72 | $16.95 | 1,036,600 |
| 2020-11-24 | $17.55 | $17.69 | $17.52 | $17.61 | $16.84 | 904,488 |
| 2020-11-23 | $17.60 | $17.76 | $17.54 | $17.61 | $16.84 | 998,569 |
| 2020-11-20 | $17.60 | $17.62 | $17.47 | $17.55 | $16.79 | 735,604 |
| 2020-11-19 | $17.33 | $17.49 | $17.29 | $17.45 | $16.69 | 650,802 |
| 2020-11-18 | $17.47 | $17.54 | $17.37 | $17.38 | $16.62 | 1,053,339 |
| 2020-11-17 | $17.12 | $17.38 | $17.12 | $17.37 | $16.61 | 1,309,560 |
| 2020-11-16 | $17.54 | $17.56 | $17.14 | $17.25 | $16.50 | 890,887 |
| 2020-11-13 | $17.06 | $17.34 | $17.06 | $17.29 | $16.54 | 693,103 |
| 2020-11-12 | $16.97 | $17.10 | $16.85 | $16.88 | $16.14 | 869,881 |
| 2020-11-11 | $17.25 | $17.42 | $17.22 | $17.30 | $16.55 | 1,486,930 |
| 2020-11-10 | $16.95 | $17.19 | $16.90 | $17.08 | $16.34 | 1,069,143 |
| 2020-11-09 | $17.07 | $17.15 | $16.79 | $16.79 | $16.06 | 1,175,982 |
| 2020-11-06 | $16.71 | $16.79 | $16.65 | $16.70 | $15.97 | 864,043 |
| 2020-11-05 | $16.73 | $16.93 | $16.71 | $16.87 | $16.14 | 1,333,006 |
| 2020-11-04 | $16.14 | $16.44 | $16.03 | $16.31 | $15.60 | 2,003,327 |
| 2020-11-03 | $15.94 | $15.98 | $15.78 | $15.84 | $15.15 | 1,474,639 |
| 2020-11-02 | $15.65 | $15.77 | $15.62 | $15.74 | $15.05 | 1,305,795 |
| 2020-10-30 | $15.64 | $15.64 | $15.30 | $15.39 | $14.72 | 1,745,758 |
| 2020-10-29 | $16.60 | $16.62 | $15.90 | $15.95 | $15.26 | 1,785,025 |
| 2020-10-28 | $16.22 | $16.38 | $16.09 | $16.10 | $15.40 | 1,659,204 |
| 2020-10-27 | $16.66 | $16.69 | $16.52 | $16.55 | $15.83 | 1,209,276 |
| 2020-10-26 | $16.54 | $16.59 | $16.46 | $16.58 | $15.86 | 978,522 |
| 2020-10-23 | $16.64 | $16.68 | $16.55 | $16.66 | $15.93 | 710,744 |
| 2020-10-22 | $16.64 | $16.68 | $16.52 | $16.64 | $15.92 | 749,598 |
| 2020-10-21 | $16.68 | $16.81 | $16.68 | $16.76 | $16.03 | 953,219 |
| 2020-10-20 | $16.72 | $16.75 | $16.57 | $16.67 | $15.94 | 1,006,504 |
| 2020-10-19 | $16.92 | $16.93 | $16.73 | $16.75 | $16.02 | 1,120,344 |
| 2020-10-16 | $16.80 | $16.80 | $16.66 | $16.67 | $15.94 | 1,112,667 |
| 2020-10-15 | $17.10 | $17.11 | $16.84 | $16.89 | $16.15 | 1,236,845 |
| 2020-10-14 | $17.39 | $17.44 | $17.33 | $17.43 | $16.67 | 786,545 |
| 2020-10-13 | $17.55 | $17.56 | $17.34 | $17.39 | $16.63 | 1,566,541 |
| 2020-10-12 | $17.90 | $17.94 | $17.77 | $17.89 | $17.11 | 1,277,484 |
| 2020-10-09 | $17.75 | $17.95 | $17.65 | $17.80 | $17.02 | 1,991,266 |
| 2020-10-08 | $17.50 | $17.77 | $17.34 | $17.77 | $17.00 | 1,894,985 |
| 2020-10-07 | $17.34 | $17.40 | $17.17 | $17.29 | $16.54 | 813,937 |
| 2020-10-06 | $17.53 | $17.68 | $17.47 | $17.47 | $16.71 | 1,228,670 |
| 2020-10-05 | $17.20 | $17.37 | $17.20 | $17.33 | $16.58 | 1,112,357 |
| 2020-10-02 | $17.21 | $17.27 | $17.15 | $17.16 | $16.41 | 1,389,079 |
| 2020-10-01 | $17.79 | $17.82 | $17.46 | $17.65 | $16.88 | 1,857,331 |
| 2020-09-30 | $17.75 | $17.93 | $17.68 | $17.84 | $17.06 | 1,027,290 |
| 2020-09-29 | $18.45 | $18.45 | $18.03 | $18.14 | $17.35 | 1,696,195 |
| 2020-09-28 | $18.83 | $19.00 | $18.81 | $18.99 | $18.16 | 1,051,597 |
| 2020-09-25 | $18.43 | $18.55 | $18.32 | $18.53 | $17.72 | 968,017 |
| 2020-09-24 | $18.62 | $18.68 | $18.50 | $18.53 | $17.72 | 1,386,873 |
| 2020-09-23 | $18.66 | $18.78 | $18.55 | $18.60 | $17.79 | 1,176,060 |
| 2020-09-22 | $18.48 | $18.66 | $18.39 | $18.59 | $17.78 | 1,115,242 |
| 2020-09-21 | $18.54 | $18.55 | $18.30 | $18.48 | $17.68 | 1,229,704 |
| 2020-09-18 | $18.96 | $18.99 | $18.66 | $18.71 | $17.90 | 3,371,857 |
| 2020-09-17 | $18.73 | $18.85 | $18.69 | $18.84 | $18.02 | 796,473 |
| 2020-09-16 | $18.67 | $18.84 | $18.67 | $18.73 | $17.91 | 1,034,398 |
| 2020-09-15 | $18.39 | $18.47 | $18.31 | $18.42 | $17.62 | 555,164 |
| 2020-09-14 | $18.43 | $18.45 | $18.33 | $18.37 | $17.57 | 839,392 |
| 2020-09-11 | $18.32 | $18.43 | $18.26 | $18.34 | $17.54 | 889,585 |
| 2020-09-10 | $18.07 | $18.23 | $17.97 | $17.98 | $17.20 | 877,618 |
| 2020-09-09 | $18.01 | $18.17 | $17.95 | $18.06 | $17.27 | 694,961 |
| 2020-09-08 | $17.94 | $18.13 | $17.81 | $17.97 | $17.19 | 945,269 |
| 2020-09-04 | $18.07 | $18.12 | $17.74 | $18.05 | $17.26 | 1,106,985 |
| 2020-09-03 | $18.44 | $18.44 | $18.06 | $18.12 | $17.33 | 954,947 |
| 2020-09-02 | $18.41 | $18.58 | $18.35 | $18.58 | $17.77 | 755,351 |
| 2020-09-01 | $18.67 | $18.69 | $18.44 | $18.55 | $17.74 | 1,164,108 |
| 2020-08-31 | $18.64 | $19.20 | $18.49 | $18.61 | $17.80 | 948,477 |
| 2020-08-28 | $18.88 | $18.91 | $18.70 | $18.78 | $17.96 | 839,811 |
| 2020-08-27 | $18.87 | $18.90 | $18.72 | $18.78 | $17.96 | 1,098,781 |
| 2020-08-26 | $18.89 | $19.00 | $18.77 | $18.99 | $18.16 | 620,970 |
| 2020-08-25 | $19.06 | $19.08 | $18.70 | $18.88 | $18.06 | 1,671,379 |
| 2020-08-24 | $19.22 | $19.67 | $19.06 | $19.19 | $18.35 | 2,066,716 |
| 2020-08-21 | $18.86 | $18.91 | $18.74 | $18.84 | $18.02 | 826,724 |
| 2020-08-20 | $18.86 | $18.94 | $18.80 | $18.91 | $18.09 | 934,439 |
| 2020-08-19 | $19.00 | $19.15 | $18.89 | $18.96 | $18.13 | 993,291 |
| 2020-08-18 | $18.88 | $18.98 | $18.79 | $18.86 | $18.04 | 636,927 |
| 2020-08-17 | $18.59 | $18.82 | $18.47 | $18.82 | $18.00 | 636,163 |
| 2020-08-14 | $18.53 | $18.57 | $18.46 | $18.49 | $17.68 | 498,014 |
| 2020-08-13 | $18.58 | $18.61 | $18.47 | $18.55 | $17.74 | 612,316 |
| 2020-08-12 | $18.64 | $18.82 | $18.63 | $18.69 | $17.88 | 913,306 |
| 2020-08-11 | $18.68 | $18.75 | $18.47 | $18.49 | $17.68 | 962,792 |
| 2020-08-10 | $18.25 | $18.30 | $18.13 | $18.19 | $17.40 | 1,102,546 |
| 2020-08-07 | $18.40 | $18.40 | $18.10 | $18.15 | $17.36 | 796,258 |
| 2020-08-06 | $18.20 | $18.28 | $18.11 | $18.19 | $17.40 | 617,130 |
| 2020-08-05 | $18.49 | $18.58 | $18.41 | $18.43 | $17.63 | 560,292 |
| 2020-08-04 | $18.37 | $18.48 | $18.27 | $18.37 | $17.57 | 762,718 |
| 2020-08-03 | $18.36 | $18.59 | $18.31 | $18.52 | $17.71 | 815,234 |
| 2020-07-31 | $18.45 | $18.52 | $18.14 | $18.20 | $17.41 | 916,874 |
| 2020-07-30 | $18.16 | $18.19 | $17.84 | $18.16 | $17.37 | 1,476,436 |
| 2020-07-29 | $17.98 | $18.34 | $17.95 | $18.28 | $17.48 | 2,075,888 |
| 2020-07-28 | $17.92 | $17.95 | $17.78 | $17.87 | $17.09 | 2,151,609 |
| 2020-07-27 | $17.89 | $17.97 | $17.80 | $17.97 | $17.19 | 1,129,844 |
| 2020-07-24 | $17.39 | $17.45 | $17.29 | $17.42 | $16.66 | 1,051,759 |
| 2020-07-23 | $17.44 | $17.49 | $17.33 | $17.35 | $16.59 | 799,203 |
| 2020-07-22 | $17.60 | $17.61 | $17.43 | $17.44 | $16.68 | 403,521 |
| 2020-07-21 | $17.78 | $17.83 | $17.61 | $17.63 | $16.86 | 802,775 |
| 2020-07-20 | $17.65 | $17.88 | $17.65 | $17.76 | $16.99 | 978,256 |
| 2020-07-17 | $17.31 | $17.40 | $17.26 | $17.36 | $16.60 | 749,672 |
| 2020-07-16 | $17.45 | $17.45 | $17.17 | $17.24 | $16.49 | 921,914 |
| 2020-07-15 | $17.48 | $17.56 | $17.41 | $17.50 | $16.74 | 759,657 |
| 2020-07-14 | $17.10 | $17.36 | $17.10 | $17.33 | $16.58 | 917,366 |
| 2020-07-13 | $17.35 | $17.37 | $17.08 | $17.10 | $16.36 | 1,215,751 |
| 2020-07-10 | $17.27 | $17.30 | $17.16 | $17.27 | $16.52 | 500,468 |
| 2020-07-09 | $17.31 | $17.43 | $17.16 | $17.28 | $16.53 | 1,480,979 |
| 2020-07-08 | $17.46 | $17.53 | $17.38 | $17.48 | $16.72 | 661,331 |
| 2020-07-07 | $17.52 | $17.63 | $17.47 | $17.49 | $16.73 | 750,960 |
| 2020-07-06 | $17.77 | $17.79 | $17.64 | $17.66 | $16.89 | 1,170,404 |
| 2020-07-02 | $17.84 | $17.90 | $17.75 | $17.79 | $17.02 | 575,928 |
| 2020-07-01 | $17.59 | $17.72 | $17.44 | $17.64 | $16.87 | 1,267,212 |
| 2020-06-30 | $17.85 | $17.96 | $17.71 | $17.93 | $17.15 | 1,127,825 |
| 2020-06-29 | $18.22 | $18.22 | $18.06 | $18.11 | $17.32 | 875,115 |
| 2020-06-26 | $18.48 | $18.49 | $18.28 | $18.34 | $17.54 | 671,120 |
| 2020-06-25 | $18.24 | $18.49 | $18.16 | $18.48 | $17.68 | 735,253 |
| 2020-06-24 | $18.78 | $18.78 | $18.29 | $18.32 | $17.52 | 1,340,419 |
| 2020-06-23 | $18.91 | $20.00 | $18.84 | $19.02 | $18.19 | 1,601,268 |
| 2020-06-22 | $18.72 | $18.87 | $18.66 | $18.85 | $18.03 | 1,319,274 |
| 2020-06-19 | $18.85 | $18.93 | $18.61 | $18.61 | $17.80 | 2,082,884 |
| 2020-06-18 | $18.57 | $18.87 | $18.56 | $18.77 | $17.95 | 1,261,007 |
| 2020-06-17 | $18.77 | $18.83 | $18.52 | $18.64 | $17.83 | 918,224 |
| 2020-06-16 | $18.95 | $19.30 | $18.94 | $19.17 | $18.34 | 1,582,506 |
| 2020-06-15 | $18.25 | $18.50 | $18.13 | $18.38 | $17.58 | 1,582,771 |
| 2020-06-12 | $18.56 | $18.72 | $18.22 | $18.47 | $17.67 | 1,122,732 |
| 2020-06-11 | $18.77 | $18.77 | $18.05 | $18.32 | $17.52 | 2,731,145 |
| 2020-06-10 | $18.95 | $19.03 | $18.84 | $18.93 | $18.11 | 1,785,348 |
| 2020-06-09 | $18.90 | $18.94 | $18.77 | $18.92 | $18.10 | 1,239,011 |
| 2020-06-08 | $18.52 | $18.82 | $18.52 | $18.78 | $17.96 | 1,715,292 |
| 2020-06-05 | $18.48 | $18.71 | $18.48 | $18.58 | $17.77 | 1,205,895 |
| 2020-06-04 | $18.51 | $18.60 | $18.32 | $18.40 | $17.60 | 2,029,664 |
| 2020-06-03 | $19.07 | $19.11 | $18.93 | $19.05 | $18.22 | 1,315,240 |
| 2020-06-02 | $19.21 | $19.35 | $19.16 | $19.21 | $18.37 | 1,005,481 |
| 2020-06-01 | $19.10 | $19.27 | $19.07 | $19.21 | $18.37 | 843,744 |
| 2020-05-29 | $19.48 | $19.53 | $19.25 | $19.50 | $18.65 | 784,913 |
| 2020-05-28 | $19.26 | $19.41 | $19.17 | $19.22 | $18.38 | 1,037,936 |
| 2020-05-27 | $19.40 | $19.40 | $19.01 | $19.27 | $18.43 | 600,256 |
| 2020-05-26 | $19.55 | $19.55 | $19.27 | $19.40 | $18.56 | 903,249 |
| 2020-05-22 | $19.00 | $19.00 | $18.90 | $18.93 | $18.11 | 755,707 |
| 2020-05-21 | $19.30 | $19.31 | $19.12 | $19.17 | $18.34 | 1,478,654 |
| 2020-05-20 | $19.10 | $19.22 | $18.97 | $19.09 | $18.26 | 953,827 |
| 2020-05-19 | $18.97 | $19.03 | $18.82 | $18.83 | $18.01 | 622,070 |
| 2020-05-18 | $18.70 | $19.03 | $18.70 | $18.97 | $18.14 | 1,222,046 |
| 2020-05-15 | $18.57 | $18.76 | $18.51 | $18.59 | $17.78 | 733,772 |
| 2020-05-14 | $18.80 | $18.80 | $18.43 | $18.67 | $17.86 | 2,441,101 |
| 2020-05-13 | $19.02 | $19.25 | $18.65 | $18.76 | $17.94 | 2,256,021 |
| 2020-05-12 | $17.79 | $17.94 | $17.66 | $17.69 | $16.92 | 779,953 |
| 2020-05-11 | $17.63 | $17.70 | $17.54 | $17.67 | $16.90 | 985,017 |
| 2020-05-08 | $17.61 | $17.69 | $17.53 | $17.65 | $16.88 | 759,446 |
| 2020-05-07 | $17.48 | $17.63 | $17.44 | $17.51 | $16.75 | 911,578 |
| 2020-05-06 | $18.00 | $18.03 | $17.76 | $17.80 | $17.02 | 844,335 |
| 2020-05-05 | $17.93 | $18.05 | $17.83 | $17.88 | $17.10 | 431,023 |
| 2020-05-04 | $17.63 | $17.77 | $17.54 | $17.76 | $16.99 | 732,049 |
| 2020-05-01 | $17.72 | $17.90 | $17.69 | $17.82 | $17.04 | 621,062 |
| 2020-04-30 | $18.17 | $18.19 | $17.92 | $17.94 | $17.16 | 1,220,705 |
| 2020-04-29 | $18.63 | $18.75 | $18.55 | $18.65 | $17.84 | 921,125 |
| 2020-04-28 | $18.77 | $18.79 | $18.35 | $18.37 | $17.57 | 1,011,855 |
| 2020-04-27 | $18.56 | $18.78 | $18.47 | $18.65 | $17.84 | 1,894,330 |
| 2020-04-24 | $17.50 | $17.66 | $17.39 | $17.56 | $16.80 | 2,137,905 |
| 2020-04-23 | $17.27 | $17.42 | $17.14 | $17.14 | $16.39 | 745,724 |
| 2020-04-22 | $17.11 | $17.17 | $16.98 | $17.08 | $16.34 | 1,041,974 |
| 2020-04-21 | $16.93 | $17.04 | $16.73 | $16.88 | $16.14 | 1,108,002 |
| 2020-04-20 | $16.81 | $17.20 | $16.81 | $16.90 | $16.16 | 1,035,026 |
| 2020-04-17 | $16.61 | $16.88 | $16.54 | $16.80 | $16.07 | 1,687,653 |
| 2020-04-16 | $16.62 | $16.66 | $16.34 | $16.51 | $15.79 | 1,245,252 |
| 2020-04-15 | $16.64 | $16.76 | $16.50 | $16.73 | $16.00 | 846,136 |
| 2020-04-14 | $16.91 | $17.06 | $16.75 | $16.85 | $16.12 | 1,257,305 |
| 2020-04-13 | $16.72 | $16.78 | $16.48 | $16.71 | $15.98 | 1,494,904 |
| 2020-04-09 | $16.02 | $16.27 | $15.93 | $16.05 | $15.35 | 1,458,110 |
| 2020-04-08 | $15.90 | $16.12 | $15.68 | $16.06 | $15.36 | 1,306,295 |
| 2020-04-07 | $16.50 | $16.50 | $15.80 | $15.85 | $15.16 | 1,496,741 |
| 2020-04-06 | $15.34 | $15.52 | $15.21 | $15.50 | $14.82 | 1,242,635 |
| 2020-04-03 | $14.53 | $14.71 | $14.46 | $14.59 | $13.95 | 963,668 |
| 2020-04-02 | $14.50 | $14.79 | $14.46 | $14.73 | $14.09 | 1,146,013 |
| 2020-04-01 | $14.59 | $14.92 | $14.58 | $14.78 | $14.14 | 1,214,821 |
| 2020-03-31 | $15.35 | $15.36 | $15.06 | $15.18 | $14.52 | 1,470,927 |
| 2020-03-30 | $15.55 | $15.67 | $15.34 | $15.63 | $14.95 | 1,426,400 |
| 2020-03-27 | $15.30 | $15.65 | $15.23 | $15.45 | $14.39 | 1,994,628 |
| 2020-03-26 | $14.72 | $15.16 | $14.69 | $14.99 | $13.96 | 1,962,741 |
| 2020-03-25 | $14.51 | $14.98 | $14.47 | $14.83 | $13.81 | 2,187,190 |
| 2020-03-24 | $13.84 | $13.99 | $13.58 | $13.90 | $12.95 | 1,670,649 |
| 2020-03-23 | $13.66 | $13.67 | $13.11 | $13.34 | $12.43 | 4,560,306 |
| 2020-03-20 | $14.60 | $14.60 | $13.26 | $13.27 | $12.36 | 3,741,152 |
| 2020-03-19 | $13.47 | $14.21 | $13.30 | $14.03 | $13.07 | 3,027,305 |
| 2020-03-18 | $13.35 | $13.49 | $12.43 | $13.02 | $12.13 | 3,489,952 |
| 2020-03-17 | $13.72 | $14.12 | $13.63 | $14.01 | $13.05 | 5,096,677 |
| 2020-03-16 | $13.90 | $14.02 | $13.33 | $13.40 | $12.48 | 3,846,830 |
| 2020-03-13 | $15.42 | $15.46 | $14.35 | $14.92 | $13.90 | 2,648,426 |
| 2020-03-12 | $15.82 | $15.82 | $14.81 | $15.09 | $14.06 | 2,969,186 |
| 2020-03-11 | $17.47 | $17.49 | $17.09 | $17.15 | $15.97 | 1,207,700 |
| 2020-03-10 | $18.00 | $18.04 | $17.46 | $17.90 | $16.67 | 1,641,340 |
| 2020-03-09 | $17.50 | $17.80 | $17.09 | $17.51 | $16.31 | 2,067,866 |
| 2020-03-06 | $17.84 | $18.03 | $17.74 | $18.02 | $16.79 | 1,628,234 |
| 2020-03-05 | $18.00 | $18.07 | $17.81 | $17.88 | $16.65 | 1,957,564 |
| 2020-03-04 | $18.52 | $18.53 | $18.06 | $18.46 | $17.19 | 1,946,139 |
| 2020-03-03 | $17.85 | $18.10 | $17.46 | $17.51 | $16.31 | 1,853,398 |
| 2020-03-02 | $17.43 | $18.01 | $17.29 | $17.86 | $16.64 | 1,615,769 |
| 2020-02-28 | $17.15 | $17.31 | $16.92 | $17.30 | $16.11 | 1,913,021 |
| 2020-02-27 | $17.92 | $17.97 | $17.62 | $17.63 | $16.42 | 1,572,161 |
| 2020-02-26 | $18.34 | $18.39 | $18.17 | $18.21 | $16.96 | 1,026,235 |
| 2020-02-25 | $18.40 | $18.40 | $18.04 | $18.13 | $16.89 | 1,772,591 |
| 2020-02-24 | $18.06 | $18.38 | $18.00 | $18.28 | $17.03 | 1,345,063 |
| 2020-02-21 | $18.68 | $18.84 | $18.68 | $18.79 | $17.50 | 890,690 |
| 2020-02-20 | $18.59 | $18.72 | $18.49 | $18.57 | $17.30 | 1,082,091 |
| 2020-02-19 | $19.16 | $19.16 | $18.97 | $19.01 | $17.71 | 674,260 |
| 2020-02-18 | $19.30 | $19.30 | $19.01 | $19.14 | $17.83 | 1,344,738 |
| 2020-02-14 | $19.58 | $19.69 | $19.44 | $19.44 | $18.11 | 1,141,535 |
| 2020-02-13 | $19.72 | $19.73 | $19.62 | $19.66 | $18.31 | 1,242,353 |
| 2020-02-12 | $20.10 | $20.11 | $20.00 | $20.09 | $18.71 | 1,680,673 |
| 2020-02-11 | $20.00 | $20.11 | $19.99 | $20.06 | $18.69 | 1,097,610 |
| 2020-02-10 | $19.88 | $19.94 | $19.77 | $19.93 | $18.56 | 1,320,026 |
| 2020-02-07 | $20.33 | $20.42 | $20.21 | $20.22 | $18.83 | 1,896,345 |
| 2020-02-06 | $20.10 | $20.33 | $20.10 | $20.31 | $18.92 | 2,430,085 |
| 2020-02-05 | $20.04 | $20.05 | $19.81 | $19.97 | $18.60 | 2,578,011 |
| 2020-02-04 | $20.00 | $20.33 | $19.76 | $19.98 | $18.61 | 1,623,312 |
| 2020-02-03 | $19.35 | $19.41 | $19.27 | $19.36 | $18.03 | 1,156,708 |
| 2020-01-31 | $19.44 | $19.44 | $19.16 | $19.23 | $17.91 | 966,040 |
| 2020-01-30 | $19.50 | $19.63 | $19.32 | $19.61 | $18.27 | 912,960 |
| 2020-01-29 | $19.80 | $19.84 | $19.61 | $19.62 | $18.28 | 1,386,287 |
| 2020-01-28 | $19.69 | $19.86 | $19.61 | $19.78 | $18.42 | 1,566,476 |
| 2020-01-27 | $19.61 | $19.78 | $19.58 | $19.73 | $18.38 | 1,989,978 |
| 2020-01-24 | $19.95 | $20.02 | $19.76 | $19.83 | $18.47 | 2,329,667 |
| 2020-01-23 | $19.90 | $20.05 | $19.86 | $20.02 | $18.65 | 1,385,574 |
| 2020-01-22 | $20.11 | $20.11 | $19.88 | $19.92 | $18.55 | 830,253 |
| 2020-01-21 | $20.02 | $20.20 | $20.02 | $20.10 | $18.72 | 1,264,348 |
| 2020-01-17 | $20.07 | $20.12 | $19.96 | $20.01 | $18.64 | 942,654 |
| 2020-01-16 | $20.10 | $20.10 | $19.95 | $20.06 | $18.69 | 551,244 |
| 2020-01-15 | $19.90 | $20.09 | $19.90 | $20.02 | $18.65 | 879,596 |
| 2020-01-14 | $19.92 | $20.00 | $19.82 | $19.98 | $18.61 | 673,694 |
| 2020-01-13 | $19.87 | $20.03 | $19.69 | $19.95 | $18.58 | 1,008,335 |
| 2020-01-10 | $19.90 | $20.09 | $19.86 | $19.92 | $18.55 | 1,073,015 |
| 2020-01-09 | $19.72 | $19.83 | $19.72 | $19.79 | $18.43 | 882,868 |
| 2020-01-08 | $19.60 | $19.71 | $19.60 | $19.63 | $18.28 | 709,520 |
| 2020-01-07 | $19.96 | $19.96 | $19.58 | $19.60 | $18.26 | 583,994 |
| 2020-01-06 | $19.60 | $19.81 | $19.60 | $19.78 | $18.42 | 664,854 |
| 2020-01-03 | $19.79 | $19.85 | $19.66 | $19.80 | $18.44 | 561,362 |
| 2020-01-02 | $19.82 | $19.92 | $19.81 | $19.92 | $18.55 | 645,867 |
| 2019-12-31 | $19.69 | $19.76 | $19.65 | $19.73 | $18.38 | 587,460 |
| 2019-12-30 | $19.83 | $19.84 | $19.61 | $19.66 | $18.31 | 797,100 |
| 2019-12-27 | $19.91 | $19.94 | $19.78 | $19.84 | $18.48 | 664,787 |
| 2019-12-26 | $19.81 | $19.89 | $19.75 | $19.79 | $18.43 | 717,769 |
| 2019-12-24 | $19.90 | $19.98 | $19.86 | $19.97 | $18.60 | 307,872 |
| 2019-12-23 | $20.03 | $20.07 | $19.89 | $20.02 | $18.65 | 1,055,451 |
| 2019-12-20 | $20.29 | $20.29 | $20.08 | $20.08 | $18.70 | 1,714,467 |
| 2019-12-19 | $20.39 | $20.48 | $20.32 | $20.45 | $19.05 | 811,453 |
| 2019-12-18 | $20.27 | $20.43 | $20.16 | $20.30 | $18.91 | 574,025 |
| 2019-12-17 | $20.27 | $20.32 | $20.24 | $20.30 | $18.91 | 595,970 |
| 2019-12-16 | $20.26 | $20.34 | $20.24 | $20.25 | $18.86 | 1,022,667 |
| 2019-12-13 | $20.19 | $20.29 | $20.11 | $20.23 | $18.84 | 1,374,417 |
| 2019-12-12 | $20.14 | $20.43 | $20.14 | $20.32 | $18.93 | 994,363 |
| 2019-12-11 | $20.03 | $20.10 | $20.01 | $20.07 | $18.69 | 679,980 |
| 2019-12-10 | $20.27 | $20.32 | $20.19 | $20.25 | $18.86 | 865,352 |
| 2019-12-09 | $20.11 | $20.16 | $20.00 | $20.05 | $18.68 | 1,097,754 |
| 2019-12-06 | $20.28 | $20.29 | $20.17 | $20.26 | $18.87 | 703,439 |
| 2019-12-05 | $20.47 | $20.49 | $20.37 | $20.44 | $19.04 | 573,040 |
| 2019-12-04 | $20.44 | $20.53 | $20.34 | $20.47 | $19.07 | 918,413 |
| 2019-12-03 | $20.40 | $20.41 | $20.19 | $20.38 | $18.98 | 1,217,594 |
| 2019-12-02 | $20.50 | $20.60 | $20.38 | $20.56 | $19.15 | 1,663,228 |
| 2019-11-29 | $20.39 | $20.40 | $20.21 | $20.30 | $18.91 | 1,228,136 |
| 2019-11-27 | $20.65 | $20.80 | $20.52 | $20.55 | $19.14 | 1,586,000 |
| 2019-11-26 | $20.60 | $20.77 | $20.53 | $20.72 | $19.30 | 3,139,918 |
| 2019-11-25 | $20.42 | $20.47 | $20.35 | $20.44 | $19.04 | 1,575,646 |
| 2019-11-22 | $20.41 | $20.48 | $20.35 | $20.38 | $18.98 | 1,097,288 |
| 2019-11-21 | $20.54 | $20.55 | $20.46 | $20.50 | $19.10 | 1,162,430 |
| 2019-11-20 | $20.70 | $20.82 | $20.55 | $20.59 | $19.18 | 2,186,791 |
| 2019-11-19 | $20.87 | $20.93 | $20.80 | $20.83 | $19.40 | 1,579,332 |
| 2019-11-18 | $20.54 | $20.75 | $20.54 | $20.64 | $19.23 | 2,221,548 |
| 2019-11-15 | $20.39 | $20.48 | $20.27 | $20.37 | $18.97 | 1,725,040 |
| 2019-11-14 | $20.00 | $20.09 | $19.89 | $20.01 | $18.64 | 906,388 |
| 2019-11-13 | $19.83 | $20.06 | $19.81 | $20.03 | $18.66 | 983,764 |
| 2019-11-12 | $19.58 | $19.67 | $19.52 | $19.62 | $18.28 | 821,739 |
| 2019-11-11 | $19.88 | $19.88 | $19.67 | $19.73 | $18.38 | 847,837 |
| 2019-11-08 | $19.86 | $20.07 | $19.86 | $20.07 | $18.69 | 1,566,435 |
| 2019-11-07 | $19.50 | $19.61 | $19.46 | $19.55 | $18.21 | 1,053,447 |
| 2019-11-06 | $19.32 | $19.45 | $19.27 | $19.34 | $18.01 | 1,107,075 |
| 2019-11-05 | $19.20 | $19.32 | $19.13 | $19.27 | $17.95 | 1,887,667 |
| 2019-11-04 | $18.59 | $18.72 | $18.55 | $18.58 | $17.31 | 1,155,305 |
| 2019-11-01 | $18.39 | $18.66 | $18.37 | $18.66 | $17.38 | 2,404,745 |
| 2019-10-31 | $18.25 | $18.34 | $17.88 | $17.97 | $16.74 | 2,208,963 |
| 2019-10-30 | $17.76 | $18.07 | $17.76 | $18.07 | $16.83 | 1,587,630 |
| 2019-10-29 | $17.77 | $17.86 | $17.68 | $17.72 | $16.51 | 766,950 |
| 2019-10-28 | $17.70 | $17.70 | $17.52 | $17.60 | $16.39 | 783,680 |
| 2019-10-25 | $17.57 | $17.76 | $17.52 | $17.72 | $16.51 | 1,474,168 |
| 2019-10-24 | $17.61 | $17.67 | $17.58 | $17.63 | $16.42 | 336,939 |
| 2019-10-23 | $17.51 | $17.65 | $17.45 | $17.59 | $16.38 | 741,592 |
| 2019-10-22 | $17.36 | $17.66 | $17.36 | $17.55 | $16.35 | 601,228 |
| 2019-10-21 | $17.47 | $17.58 | $17.44 | $17.53 | $16.33 | 631,125 |
| 2019-10-18 | $17.45 | $17.45 | $17.26 | $17.35 | $16.16 | 1,052,012 |
| 2019-10-17 | $17.56 | $17.65 | $17.52 | $17.53 | $16.33 | 499,847 |
| 2019-10-16 | $17.66 | $17.70 | $17.52 | $17.61 | $16.40 | 574,839 |
| 2019-10-15 | $17.36 | $17.64 | $17.36 | $17.63 | $16.42 | 1,825,443 |
| 2019-10-14 | $17.22 | $17.26 | $17.19 | $17.25 | $16.07 | 545,627 |
| 2019-10-11 | $17.12 | $17.40 | $17.12 | $17.29 | $16.11 | 1,130,295 |
| 2019-10-10 | $17.07 | $17.27 | $17.03 | $17.08 | $15.91 | 1,466,162 |
| 2019-10-09 | $17.09 | $17.23 | $17.09 | $17.17 | $15.99 | 1,256,842 |
| 2019-10-08 | $17.04 | $17.18 | $16.99 | $16.99 | $15.83 | 1,630,898 |
| 2019-10-07 | $16.85 | $16.99 | $16.82 | $16.88 | $15.72 | 8,187,768 |
| 2019-10-04 | $17.02 | $17.06 | $16.94 | $16.98 | $15.82 | 1,253,184 |
| 2019-10-03 | $17.05 | $17.19 | $16.98 | $17.06 | $15.89 | 3,940,613 |
| 2019-10-02 | $17.24 | $17.31 | $17.18 | $17.29 | $16.11 | 971,198 |
| 2019-10-01 | $17.29 | $17.42 | $17.28 | $17.34 | $16.15 | 892,610 |
| 2019-09-30 | $17.15 | $17.21 | $16.90 | $17.20 | $16.02 | 1,215,372 |
| 2019-09-27 | $17.41 | $17.49 | $17.18 | $17.34 | $16.15 | 1,233,706 |
| 2019-09-26 | $17.90 | $17.99 | $17.76 | $17.80 | $16.20 | 951,507 |
| 2019-09-25 | $17.66 | $17.80 | $17.64 | $17.77 | $16.17 | 1,492,978 |
| 2019-09-24 | $17.50 | $17.72 | $17.45 | $17.51 | $15.93 | 1,632,245 |
| 2019-09-23 | $17.29 | $17.50 | $17.29 | $17.49 | $15.91 | 1,272,343 |
| 2019-09-20 | $17.52 | $17.59 | $17.34 | $17.39 | $15.82 | 2,985,691 |
| 2019-09-19 | $17.26 | $17.41 | $17.26 | $17.35 | $15.79 | 887,097 |
| 2019-09-18 | $17.34 | $17.35 | $17.10 | $17.20 | $15.65 | 992,910 |
| 2019-09-17 | $17.34 | $17.42 | $17.29 | $17.40 | $15.83 | 657,896 |
| 2019-09-16 | $17.28 | $17.41 | $17.26 | $17.33 | $15.77 | 958,195 |
| 2019-09-13 | $17.41 | $17.51 | $17.33 | $17.38 | $15.81 | 1,766,588 |
| 2019-09-12 | $17.16 | $17.28 | $17.14 | $17.18 | $15.63 | 698,747 |
| 2019-09-11 | $17.25 | $17.42 | $17.25 | $17.40 | $15.83 | 635,153 |
| 2019-09-10 | $17.00 | $17.10 | $16.86 | $17.07 | $15.53 | 1,151,947 |
| 2019-09-09 | $17.34 | $17.34 | $17.00 | $17.06 | $15.52 | 883,048 |
| 2019-09-06 | $17.34 | $17.34 | $17.06 | $17.24 | $15.69 | 655,954 |
| 2019-09-05 | $17.58 | $17.62 | $17.45 | $17.48 | $15.90 | 902,928 |
| 2019-09-04 | $17.52 | $17.65 | $17.52 | $17.60 | $16.01 | 805,297 |
| 2019-09-03 | $17.20 | $17.45 | $17.20 | $17.38 | $15.81 | 1,297,812 |
| 2019-08-30 | $16.82 | $16.99 | $16.78 | $16.86 | $15.34 | 986,319 |
| 2019-08-29 | $16.35 | $16.61 | $16.35 | $16.56 | $15.07 | 550,405 |
| 2019-08-28 | $16.15 | $16.52 | $16.15 | $16.43 | $14.95 | 906,796 |
| 2019-08-27 | $16.10 | $16.34 | $16.10 | $16.15 | $14.69 | 1,269,986 |
| 2019-08-26 | $16.39 | $16.45 | $16.32 | $16.35 | $14.88 | 698,931 |
| 2019-08-23 | $16.80 | $16.80 | $16.41 | $16.46 | $14.98 | 1,775,136 |
| 2019-08-22 | $16.60 | $16.75 | $16.59 | $16.60 | $15.10 | 699,624 |
| 2019-08-21 | $16.73 | $16.73 | $16.51 | $16.51 | $15.02 | 1,398,979 |
| 2019-08-20 | $16.91 | $16.91 | $16.76 | $16.77 | $15.26 | 902,861 |
| 2019-08-19 | $16.74 | $16.82 | $16.64 | $16.80 | $15.29 | 1,683,652 |
| 2019-08-16 | $16.70 | $16.79 | $16.66 | $16.72 | $15.21 | 749,180 |
| 2019-08-15 | $16.84 | $16.92 | $16.65 | $16.86 | $15.34 | 1,113,056 |
| 2019-08-14 | $16.87 | $17.01 | $16.69 | $16.76 | $15.25 | 1,695,507 |
| 2019-08-13 | $17.23 | $17.43 | $17.14 | $17.37 | $15.80 | 2,980,994 |
| 2019-08-12 | $17.45 | $17.61 | $17.31 | $17.40 | $15.83 | 519,860 |
| 2019-08-09 | $17.50 | $17.74 | $17.39 | $17.66 | $16.07 | 1,256,914 |
| 2019-08-08 | $17.39 | $17.57 | $17.30 | $17.47 | $15.90 | 1,747,577 |
| 2019-08-07 | $17.55 | $17.79 | $17.40 | $17.69 | $16.10 | 1,490,253 |
| 2019-08-06 | $17.64 | $17.98 | $17.64 | $17.92 | $16.31 | 1,775,984 |
| 2019-08-05 | $17.80 | $17.82 | $17.36 | $17.37 | $15.80 | 3,305,157 |
| 2019-08-02 | $17.90 | $18.06 | $17.82 | $17.94 | $16.32 | 2,011,246 |
| 2019-08-01 | $17.94 | $18.01 | $17.70 | $17.83 | $16.22 | 1,931,786 |
| 2019-07-31 | $17.12 | $17.89 | $17.05 | $17.60 | $16.01 | 2,564,256 |
| 2019-07-30 | $16.79 | $16.85 | $16.70 | $16.77 | $15.26 | 1,125,100 |
| 2019-07-29 | $16.91 | $16.97 | $16.79 | $16.93 | $15.40 | 1,514,852 |
| 2019-07-26 | $16.87 | $16.98 | $16.82 | $16.86 | $15.34 | 645,329 |
| 2019-07-25 | $16.94 | $17.01 | $16.83 | $16.83 | $15.31 | 796,553 |
| 2019-07-24 | $17.20 | $17.20 | $17.09 | $17.18 | $15.63 | 499,781 |
| 2019-07-23 | $17.15 | $17.31 | $17.12 | $17.25 | $15.70 | 918,319 |
| 2019-07-22 | $17.31 | $17.31 | $17.14 | $17.16 | $15.61 | 924,376 |
| 2019-07-19 | $17.38 | $17.44 | $17.30 | $17.38 | $15.81 | 1,085,036 |
| 2019-07-18 | $17.32 | $17.40 | $17.16 | $17.40 | $15.83 | 1,022,085 |
| 2019-07-17 | $17.48 | $17.55 | $17.28 | $17.39 | $15.82 | 1,610,126 |
| 2019-07-16 | $17.99 | $18.04 | $17.79 | $17.86 | $16.25 | 974,696 |
| 2019-07-15 | $17.80 | $18.09 | $17.77 | $17.99 | $16.37 | 1,754,972 |
| 2019-07-12 | $17.98 | $17.98 | $17.72 | $17.79 | $16.19 | 1,889,433 |
| 2019-07-11 | $18.07 | $18.16 | $17.87 | $17.97 | $16.35 | 1,888,429 |
| 2019-07-10 | $17.96 | $18.00 | $17.83 | $17.95 | $16.33 | 1,107,488 |
| 2019-07-09 | $17.71 | $17.89 | $17.69 | $17.83 | $16.22 | 942,218 |
| 2019-07-08 | $17.91 | $17.91 | $17.71 | $17.79 | $16.19 | 724,083 |
| 2019-07-05 | $17.80 | $17.86 | $17.68 | $17.84 | $16.23 | 943,597 |
| 2019-07-03 | $17.67 | $17.79 | $17.63 | $17.72 | $16.12 | 516,309 |
| 2019-07-02 | $17.75 | $17.75 | $17.64 | $17.69 | $16.10 | 1,029,819 |
| 2019-07-01 | $17.83 | $17.94 | $17.65 | $17.65 | $16.06 | 2,362,859 |
| 2019-06-28 | $17.61 | $17.78 | $17.60 | $17.70 | $16.11 | 1,923,480 |
| 2019-06-27 | $17.62 | $17.64 | $17.45 | $17.57 | $15.99 | 1,934,183 |
| 2019-06-26 | $17.81 | $17.87 | $17.62 | $17.69 | $16.10 | 976,714 |
| 2019-06-25 | $17.50 | $17.72 | $17.50 | $17.59 | $16.01 | 1,285,134 |
| 2019-06-24 | $17.30 | $17.43 | $17.27 | $17.41 | $15.84 | 883,919 |
| 2019-06-21 | $17.48 | $17.61 | $17.41 | $17.45 | $15.88 | 2,366,449 |
| 2019-06-20 | $17.95 | $17.96 | $17.60 | $17.66 | $16.07 | 1,140,876 |
| 2019-06-19 | $17.33 | $17.84 | $17.33 | $17.82 | $16.21 | 1,156,930 |
| 2019-06-18 | $17.07 | $17.34 | $17.07 | $17.22 | $15.67 | 1,360,502 |
| 2019-06-17 | $16.90 | $17.17 | $16.90 | $17.07 | $15.53 | 884,337 |
| 2019-06-14 | $17.28 | $17.32 | $17.04 | $17.09 | $15.55 | 1,020,879 |
| 2019-06-13 | $17.35 | $17.39 | $17.27 | $17.35 | $15.79 | 836,887 |
| 2019-06-12 | $17.42 | $17.64 | $17.41 | $17.60 | $16.01 | 1,102,322 |
| 2019-06-11 | $17.52 | $17.60 | $17.43 | $17.55 | $15.97 | 1,167,916 |
| 2019-06-10 | $17.30 | $17.50 | $17.30 | $17.41 | $15.84 | 1,064,765 |
| 2019-06-07 | $16.82 | $17.17 | $16.82 | $17.11 | $15.57 | 1,069,483 |
| 2019-06-06 | $16.47 | $16.74 | $16.46 | $16.63 | $15.13 | 1,137,340 |
| 2019-06-05 | $17.00 | $17.00 | $16.80 | $16.83 | $15.31 | 943,614 |
| 2019-06-04 | $16.63 | $16.98 | $16.61 | $16.95 | $15.42 | 1,797,457 |
| 2019-06-03 | $16.70 | $16.70 | $16.49 | $16.58 | $15.09 | 1,841,342 |
| 2019-05-31 | $16.89 | $16.98 | $16.78 | $16.97 | $15.44 | 2,873,546 |
| 2019-05-30 | $17.37 | $17.38 | $17.13 | $17.24 | $15.69 | 3,273,945 |
| 2019-05-29 | $17.60 | $17.72 | $17.46 | $17.69 | $16.10 | 3,494,045 |
| 2019-05-28 | $17.85 | $17.95 | $17.82 | $17.91 | $16.30 | 1,845,588 |
| 2019-05-24 | $17.51 | $17.76 | $17.51 | $17.71 | $16.11 | 1,189,071 |
| 2019-05-23 | $17.51 | $17.51 | $17.28 | $17.43 | $15.86 | 1,786,497 |
| 2019-05-22 | $17.69 | $17.69 | $17.44 | $17.48 | $15.90 | 3,133,517 |
| 2019-05-21 | $18.00 | $18.00 | $17.82 | $17.92 | $16.31 | 2,727,324 |
| 2019-05-20 | $17.92 | $18.11 | $17.92 | $18.01 | $16.39 | 3,087,713 |
| 2019-05-17 | $17.39 | $17.60 | $17.39 | $17.47 | $15.90 | 3,279,518 |
| 2019-05-16 | $17.57 | $17.61 | $17.35 | $17.38 | $15.81 | 5,680,474 |
| 2019-05-15 | $17.81 | $18.03 | $17.70 | $18.03 | $16.41 | 4,288,495 |
| 2019-05-14 | $19.00 | $19.00 | $17.78 | $17.92 | $16.31 | 8,447,730 |
| 2019-05-13 | $19.50 | $19.61 | $19.40 | $19.49 | $17.73 | 2,525,474 |
| 2019-05-10 | $19.37 | $19.85 | $19.37 | $19.78 | $18.00 | 4,084,253 |
| 2019-05-09 | $18.65 | $19.08 | $18.65 | $19.05 | $17.33 | 2,447,125 |
| 2019-05-08 | $18.80 | $18.80 | $18.46 | $18.62 | $16.94 | 2,594,355 |
| 2019-05-07 | $19.03 | $19.13 | $18.68 | $18.70 | $17.02 | 7,360,433 |
| 2019-05-06 | $18.08 | $18.40 | $18.06 | $18.36 | $16.71 | 1,493,008 |
| 2019-05-03 | $18.17 | $18.38 | $18.12 | $18.35 | $16.70 | 1,262,258 |
| 2019-05-02 | $18.13 | $18.21 | $18.02 | $18.12 | $16.49 | 890,062 |
| 2019-05-01 | $18.22 | $18.34 | $18.11 | $18.22 | $16.58 | 1,214,055 |
| 2019-04-30 | $18.44 | $18.44 | $18.18 | $18.28 | $16.63 | 2,329,989 |
| 2019-04-29 | $18.42 | $18.48 | $18.33 | $18.39 | $16.73 | 1,568,938 |
| 2019-04-26 | $18.30 | $18.48 | $18.26 | $18.40 | $16.74 | 2,471,026 |
| 2019-04-25 | $18.80 | $18.80 | $18.14 | $18.18 | $16.54 | 2,755,159 |
| 2019-04-24 | $18.40 | $18.48 | $18.34 | $18.39 | $16.73 | 892,134 |
| 2019-04-23 | $18.26 | $18.44 | $18.19 | $18.41 | $16.75 | 1,423,557 |
| 2019-04-22 | $18.22 | $18.36 | $18.19 | $18.26 | $16.61 | 1,905,200 |
| 2019-04-18 | $18.23 | $18.30 | $17.74 | $18.15 | $16.51 | 3,051,838 |
| 2019-04-17 | $18.92 | $19.00 | $18.43 | $18.48 | $16.81 | 3,156,378 |
| 2019-04-16 | $19.11 | $19.11 | $18.95 | $18.96 | $17.25 | 1,125,120 |
| 2019-04-15 | $19.00 | $19.10 | $18.92 | $18.93 | $17.22 | 1,458,650 |
| 2019-04-12 | $19.31 | $19.34 | $18.98 | $19.04 | $17.32 | 1,724,143 |
| 2019-04-11 | $19.77 | $19.77 | $19.46 | $19.53 | $17.77 | 1,111,894 |
| 2019-04-10 | $19.75 | $19.86 | $19.75 | $19.81 | $18.03 | 709,166 |
| 2019-04-09 | $19.86 | $19.96 | $19.73 | $19.75 | $17.97 | 1,384,405 |
| 2019-04-08 | $20.00 | $20.02 | $19.81 | $19.81 | $18.03 | 1,106,313 |
| 2019-04-05 | $20.19 | $20.19 | $20.01 | $20.10 | $18.29 | 637,565 |
| 2019-04-04 | $20.25 | $20.32 | $20.13 | $20.23 | $18.41 | 1,155,252 |
| 2019-04-03 | $20.40 | $20.59 | $20.38 | $20.40 | $18.56 | 1,800,558 |
| 2019-04-02 | $20.45 | $20.45 | $20.23 | $20.28 | $18.45 | 4,205,413 |
| 2019-04-01 | $20.50 | $20.76 | $20.48 | $20.49 | $18.64 | 4,695,767 |
| 2019-03-29 | $20.65 | $20.65 | $20.09 | $20.37 | $18.53 | 3,748,857 |
| 2019-03-28 | $20.84 | $20.92 | $20.57 | $20.65 | $18.79 | 1,718,411 |
| 2019-03-27 | $21.16 | $21.38 | $21.11 | $21.27 | $18.97 | 2,077,725 |
| 2019-03-26 | $21.25 | $21.32 | $20.98 | $21.16 | $18.87 | 2,487,946 |
| 2019-03-25 | $20.88 | $20.98 | $20.66 | $20.76 | $18.52 | 1,458,906 |
| 2019-03-22 | $21.22 | $21.38 | $20.92 | $20.94 | $18.68 | 1,552,848 |
| 2019-03-21 | $21.25 | $21.60 | $21.25 | $21.52 | $19.19 | 1,656,716 |
| 2019-03-20 | $21.29 | $21.61 | $21.29 | $21.43 | $19.11 | 2,358,930 |
| 2019-03-19 | $21.43 | $21.49 | $21.18 | $21.26 | $18.96 | 2,303,301 |
| 2019-03-18 | $21.32 | $21.48 | $21.19 | $21.27 | $18.97 | 2,552,102 |
| 2019-03-15 | $20.96 | $21.51 | $20.96 | $21.22 | $18.93 | 3,081,583 |
| 2019-03-14 | $20.80 | $20.88 | $20.68 | $20.83 | $18.58 | 1,016,533 |
| 2019-03-13 | $20.73 | $20.90 | $20.69 | $20.90 | $18.64 | 1,690,590 |
| 2019-03-12 | $20.64 | $20.81 | $20.62 | $20.72 | $18.48 | 1,634,488 |
| 2019-03-11 | $20.40 | $20.69 | $20.36 | $20.63 | $18.40 | 1,943,217 |
| 2019-03-08 | $20.07 | $20.27 | $20.05 | $20.24 | $18.05 | 616,483 |
| 2019-03-07 | $20.29 | $20.33 | $20.13 | $20.17 | $17.99 | 1,424,607 |
| 2019-03-06 | $20.77 | $20.77 | $20.44 | $20.51 | $18.29 | 2,527,964 |
| 2019-03-05 | $20.99 | $21.07 | $20.79 | $20.96 | $18.69 | 2,129,846 |
| 2019-03-04 | $21.31 | $21.58 | $21.26 | $21.48 | $19.16 | 5,587,445 |
| 2019-03-01 | $20.42 | $20.50 | $20.27 | $20.41 | $18.20 | 4,576,935 |
| 2019-02-28 | $20.10 | $20.23 | $20.02 | $20.06 | $17.89 | 2,675,995 |
| 2019-02-27 | $20.28 | $20.29 | $19.99 | $20.02 | $17.86 | 5,149,666 |
| 2019-02-26 | $19.94 | $20.04 | $19.78 | $19.99 | $17.83 | 2,090,639 |
| 2019-02-25 | $20.09 | $20.18 | $19.91 | $19.96 | $17.80 | 2,718,659 |
| 2019-02-22 | $19.99 | $20.01 | $19.83 | $19.98 | $17.82 | 851,785 |
| 2019-02-21 | $20.12 | $20.18 | $19.88 | $19.94 | $17.78 | 3,339,150 |
| 2019-02-20 | $20.26 | $20.38 | $20.14 | $20.16 | $17.98 | 1,895,359 |
| 2019-02-19 | $20.17 | $20.34 | $20.06 | $20.25 | $18.06 | 2,036,576 |
| 2019-02-15 | $20.15 | $20.46 | $20.12 | $20.46 | $18.25 | 3,308,293 |
| 2019-02-14 | $20.02 | $20.16 | $20.02 | $20.11 | $17.94 | 1,756,067 |
| 2019-02-13 | $19.84 | $20.14 | $19.84 | $20.00 | $17.84 | 1,936,974 |
| 2019-02-12 | $19.62 | $19.90 | $19.62 | $19.83 | $17.69 | 1,924,761 |
| 2019-02-11 | $19.79 | $19.89 | $19.68 | $19.78 | $17.64 | 1,544,349 |
| 2019-02-08 | $19.78 | $19.82 | $19.58 | $19.75 | $17.61 | 1,799,764 |
| 2019-02-07 | $20.14 | $20.20 | $19.90 | $20.00 | $17.84 | 7,671,357 |
| 2019-02-06 | $20.06 | $20.16 | $20.04 | $20.12 | $17.94 | 2,400,880 |
| 2019-02-05 | $19.81 | $19.83 | $19.55 | $19.68 | $17.55 | 2,295,672 |
| 2019-02-04 | $20.19 | $20.35 | $20.00 | $20.23 | $18.04 | 2,232,475 |
| 2019-02-01 | $20.16 | $20.62 | $20.11 | $20.25 | $18.06 | 5,328,950 |
| 2019-01-31 | $20.10 | $20.10 | $19.79 | $19.97 | $17.81 | 3,965,014 |
| 2019-01-30 | $20.46 | $20.47 | $20.24 | $20.38 | $18.18 | 8,731,914 |
| 2019-01-29 | $20.46 | $20.48 | $20.15 | $20.20 | $18.02 | 5,151,054 |
| 2019-01-28 | $20.46 | $20.64 | $20.38 | $20.57 | $18.35 | 3,069,245 |
| 2019-01-25 | $20.36 | $20.63 | $20.32 | $20.56 | $18.34 | 3,812,911 |
| 2019-01-24 | $20.02 | $20.20 | $19.99 | $20.20 | $18.02 | 4,787,011 |
| 2019-01-23 | $20.01 | $20.10 | $19.94 | $19.95 | $17.79 | 3,914,487 |
| 2019-01-22 | $20.24 | $20.26 | $19.92 | $20.09 | $17.92 | 7,940,168 |
| 2019-01-18 | $19.65 | $19.86 | $19.58 | $19.78 | $17.64 | 6,305,224 |
| 2019-01-17 | $19.49 | $19.74 | $19.46 | $19.63 | $17.51 | 10,063,817 |
| 2019-01-16 | $19.76 | $19.91 | $19.43 | $19.50 | $17.39 | 9,962,891 |
| 2019-01-15 | $20.03 | $20.13 | $19.96 | $20.07 | $17.90 | 10,253,426 |
| 2019-01-14 | $19.89 | $20.11 | $19.80 | $20.08 | $17.91 | 12,603,179 |
| 2019-01-11 | $19.95 | $20.17 | $19.76 | $20.02 | $17.86 | 18,761,949 |
| 2019-01-10 | $19.46 | $19.62 | $19.13 | $19.13 | $17.06 | 86,850 |
| 2019-01-09 | $19.34 | $19.50 | $18.94 | $19.21 | $17.13 | 26,836 |
| 2019-01-08 | $18.80 | $19.41 | $18.64 | $19.00 | $16.95 | 488,850 |
| 2019-01-07 | $18.48 | $18.75 | $18.31 | $18.58 | $16.57 | 65,982 |
| 2019-01-04 | $17.20 | $18.02 | $17.03 | $17.79 | $15.87 | 10,620,199 |
| 2019-01-03 | $16.71 | $16.71 | $16.20 | $16.70 | $14.89 | 7,206,176 |
| 2019-01-02 | $16.69 | $16.82 | $16.49 | $16.82 | $15.00 | 1,689,228 |
| 2018-12-31 | $16.60 | $17.18 | $16.60 | $16.82 | $15.00 | 1,526,762 |
| 2018-12-28 | $16.79 | $16.90 | $16.57 | $16.74 | $14.93 | 1,644,764 |
| 2018-12-27 | $17.08 | $17.08 | $16.51 | $16.95 | $15.12 | 1,577,949 |
| 2018-12-26 | $17.21 | $17.38 | $16.87 | $17.26 | $15.39 | 2,662,915 |
| 2018-12-24 | $16.45 | $17.20 | $16.15 | $16.64 | $14.84 | 761,900 |
| 2018-12-21 | $16.62 | $16.92 | $16.35 | $16.59 | $14.80 | 7,856,696 |
| 2018-12-20 | $16.75 | $16.90 | $16.66 | $16.74 | $14.93 | 10,618,096 |
| 2018-12-19 | $16.03 | $16.07 | $15.81 | $15.93 | $14.21 | 4,246,926 |
| 2018-12-18 | $15.86 | $15.90 | $15.50 | $15.64 | $13.95 | 10,556,378 |
| 2018-12-17 | $16.93 | $16.94 | $16.34 | $16.50 | $14.72 | 9,393,520 |
| 2018-12-14 | $17.43 | $17.78 | $17.12 | $17.17 | $15.31 | 7,464,278 |
| 2018-12-13 | $17.30 | $17.46 | $17.23 | $17.44 | $15.55 | 4,115,220 |
| 2018-12-12 | $16.51 | $16.74 | $16.47 | $16.70 | $14.89 | 2,084,958 |
| 2018-12-11 | $16.34 | $16.44 | $16.10 | $16.26 | $14.50 | 6,095,095 |
| 2018-12-10 | $16.39 | $16.52 | $16.03 | $16.28 | $14.52 | 6,756,760 |
| 2018-12-07 | $17.20 | $17.20 | $16.70 | $16.79 | $14.97 | 5,796,038 |
| 2018-12-06 | $17.80 | $17.95 | $17.41 | $17.83 | $15.90 | 10,137,019 |
| 2018-12-04 | $18.55 | $18.60 | $17.75 | $17.80 | $15.88 | 10,933,353 |
| 2018-12-03 | $18.71 | $18.71 | $18.41 | $18.57 | $16.56 | 1,969,853 |
| 2018-11-30 | $18.62 | $18.91 | $18.53 | $18.80 | $16.77 | 2,399,569 |
| 2018-11-29 | $18.30 | $18.45 | $18.30 | $18.38 | $16.39 | 2,639,440 |
| 2018-11-28 | $18.59 | $18.70 | $18.41 | $18.63 | $16.62 | 5,690,665 |
| 2018-11-27 | $18.45 | $18.45 | $18.18 | $18.44 | $16.45 | 5,269,100 |
| 2018-11-26 | $19.01 | $19.23 | $18.95 | $19.00 | $16.95 | 4,026,476 |
| 2018-11-23 | $19.23 | $19.23 | $18.75 | $18.99 | $16.94 | 751,715 |
| 2018-11-21 | $19.28 | $19.36 | $19.10 | $19.22 | $17.14 | 2,011,159 |
| 2018-11-20 | $19.41 | $19.69 | $19.41 | $19.57 | $17.45 | 5,471,279 |
| 2018-11-19 | $19.53 | $19.60 | $19.30 | $19.49 | $17.38 | 6,208,083 |
| 2018-11-16 | $18.73 | $19.05 | $18.73 | $18.93 | $16.88 | 3,202,992 |
| 2018-11-15 | $19.10 | $19.31 | $18.90 | $19.23 | $17.15 | 2,777,871 |
| 2018-11-14 | $19.60 | $19.60 | $19.39 | $19.53 | $17.42 | 3,229,224 |
| 2018-11-13 | $19.68 | $19.77 | $19.45 | $19.68 | $17.55 | 1,218,523 |
| 2018-11-12 | $19.77 | $19.89 | $19.65 | $19.80 | $17.66 | 1,519,024 |
| 2018-11-09 | $19.75 | $19.95 | $19.60 | $19.80 | $17.66 | 1,760,916 |
| 2018-11-08 | $20.00 | $20.49 | $20.00 | $20.33 | $18.13 | 598,723 |
| 2018-11-07 | $20.61 | $20.76 | $20.56 | $20.70 | $18.46 | 439,087 |
| 2018-11-06 | $20.34 | $20.40 | $20.22 | $20.40 | $18.19 | 714,863 |
| 2018-11-05 | $19.99 | $20.18 | $19.98 | $20.13 | $17.95 | 783,070 |
| 2018-11-02 | $20.54 | $20.54 | $19.87 | $20.04 | $17.87 | 975,219 |
| 2018-11-01 | $20.40 | $20.65 | $20.20 | $20.50 | $18.28 | 1,057,572 |
| 2018-10-31 | $20.45 | $21.15 | $20.10 | $21.10 | $18.82 | 1,558,887 |
| 2018-10-30 | $19.85 | $20.24 | $19.66 | $20.20 | $18.02 | 946,594 |
| 2018-10-29 | $20.37 | $20.37 | $19.81 | $20.06 | $17.89 | 803,793 |
| 2018-10-26 | $19.48 | $19.55 | $19.12 | $19.42 | $17.32 | 880,535 |
| 2018-10-25 | $19.04 | $19.58 | $19.03 | $19.45 | $17.35 | 1,061,523 |
| 2018-10-24 | $19.88 | $20.15 | $19.44 | $19.46 | $17.36 | 1,591,995 |
| 2018-10-23 | $19.79 | $20.25 | $19.72 | $20.07 | $17.90 | 805,957 |
| 2018-10-22 | $20.28 | $20.38 | $20.15 | $20.22 | $18.03 | 1,230,853 |
| 2018-10-19 | $20.61 | $20.69 | $20.35 | $20.37 | $18.17 | 637,385 |
| 2018-10-18 | $20.76 | $20.95 | $20.61 | $20.66 | $18.43 | 998,457 |
| 2018-10-17 | $20.58 | $20.79 | $20.50 | $20.68 | $18.44 | 686,191 |
| 2018-10-16 | $20.70 | $20.70 | $20.22 | $20.45 | $18.24 | 936,224 |
| 2018-10-15 | $19.63 | $19.82 | $19.62 | $19.79 | $17.65 | 275,029 |
| 2018-10-12 | $19.92 | $19.92 | $19.27 | $19.53 | $17.42 | 914,820 |
| 2018-10-11 | $19.69 | $19.78 | $19.26 | $19.44 | $17.34 | 1,470,533 |
| 2018-10-10 | $20.05 | $20.07 | $19.72 | $19.75 | $17.61 | 510,320 |
| 2018-10-09 | $19.73 | $20.01 | $19.72 | $19.98 | $17.82 | 441,194 |
| 2018-10-08 | $19.90 | $19.95 | $19.72 | $19.95 | $17.79 | 962,481 |
| 2018-10-05 | $20.02 | $20.05 | $19.77 | $19.90 | $17.75 | 627,237 |
| 2018-10-04 | $20.27 | $20.42 | $20.20 | $20.26 | $18.07 | 279,934 |
| 2018-10-03 | $20.95 | $21.00 | $20.81 | $20.85 | $18.60 | 501,736 |
| 2018-10-02 | $21.05 | $21.05 | $20.64 | $20.76 | $18.52 | 1,793,448 |
| 2018-10-01 | $21.09 | $21.09 | $20.67 | $20.72 | $18.48 | 674,902 |
| 2018-09-28 | $21.35 | $21.44 | $21.27 | $21.37 | $19.06 | 341,477 |
| 2018-09-27 | $21.30 | $21.72 | $21.30 | $21.66 | $19.32 | 485,149 |
| 2018-09-26 | $21.58 | $21.94 | $21.58 | $21.69 | $19.00 | 204,567 |
| 2018-09-25 | $21.10 | $21.22 | $21.03 | $21.09 | $18.47 | 526,901 |
| 2018-09-24 | $20.90 | $20.99 | $20.70 | $20.70 | $18.13 | 739,397 |
| 2018-09-21 | $21.01 | $21.08 | $20.91 | $20.96 | $18.36 | 245,036 |
| 2018-09-20 | $21.19 | $21.25 | $21.05 | $21.16 | $18.53 | 572,543 |
| 2018-09-19 | $21.09 | $21.14 | $20.98 | $20.98 | $18.38 | 989,729 |
| 2018-09-18 | $21.35 | $21.46 | $21.20 | $21.41 | $18.75 | 692,203 |
| 2018-09-17 | $21.43 | $21.49 | $21.27 | $21.38 | $18.73 | 706,849 |
| 2018-09-14 | $21.00 | $21.95 | $20.90 | $21.61 | $18.93 | 2,285,306 |
| 2018-09-13 | $20.89 | $20.89 | $20.74 | $20.80 | $18.22 | 558,905 |
| 2018-09-12 | $20.42 | $20.73 | $20.42 | $20.66 | $18.10 | 749,835 |
| 2018-09-11 | $20.53 | $20.55 | $20.37 | $20.46 | $17.92 | 1,028,302 |
| 2018-09-10 | $19.99 | $20.00 | $19.79 | $19.89 | $17.42 | 578,473 |
| 2018-09-07 | $19.61 | $19.80 | $19.50 | $19.54 | $17.11 | 1,341,481 |
| 2018-09-06 | $19.95 | $19.96 | $19.73 | $19.86 | $17.40 | 2,153,577 |
| 2018-09-05 | $20.30 | $20.40 | $20.11 | $20.15 | $17.65 | 640,402 |
| 2018-09-04 | $20.90 | $20.90 | $20.58 | $20.61 | $18.05 | 269,846 |
| 2018-08-31 | $20.90 | $20.92 | $20.65 | $20.87 | $18.28 | 464,291 |
| 2018-08-30 | $20.89 | $20.89 | $20.61 | $20.75 | $18.17 | 283,899 |
| 2018-08-29 | $20.62 | $20.94 | $20.62 | $20.85 | $18.26 | 1,221,289 |
| 2018-08-28 | $21.15 | $21.15 | $20.93 | $20.94 | $18.34 | 360,471 |
| 2018-08-27 | $21.10 | $21.21 | $20.90 | $21.15 | $18.52 | 301,617 |
| 2018-08-24 | $20.76 | $20.90 | $20.70 | $20.78 | $18.20 | 261,072 |
| 2018-08-23 | $20.54 | $20.58 | $20.40 | $20.54 | $17.99 | 698,953 |
| 2018-08-22 | $20.76 | $20.89 | $20.70 | $20.84 | $18.25 | 255,362 |
| 2018-08-21 | $20.79 | $20.89 | $20.75 | $20.80 | $18.22 | 172,541 |
| 2018-08-20 | $20.63 | $20.87 | $20.63 | $20.70 | $18.13 | 282,632 |
| 2018-08-17 | $20.30 | $20.56 | $20.30 | $20.55 | $18.00 | 39,111 |
| 2018-08-16 | $20.71 | $20.94 | $20.61 | $20.85 | $18.26 | 469,372 |
| 2018-08-15 | $20.40 | $20.40 | $20.17 | $20.27 | $17.75 | 429,415 |
| 2018-08-14 | $20.63 | $20.65 | $20.53 | $20.62 | $18.06 | 343,415 |
| 2018-08-13 | $21.18 | $21.19 | $20.85 | $20.88 | $18.29 | 297,479 |
| 2018-08-10 | $21.05 | $21.14 | $20.85 | $20.90 | $18.31 | 282,549 |
| 2018-08-09 | $21.34 | $21.49 | $21.27 | $21.43 | $18.77 | 212,467 |
| 2018-08-08 | $21.42 | $21.42 | $21.29 | $21.35 | $18.70 | 273,420 |
| 2018-08-07 | $21.46 | $21.54 | $21.37 | $21.43 | $18.77 | 101,916 |
| 2018-08-06 | $21.39 | $21.41 | $21.30 | $21.39 | $18.74 | 30,191 |
| 2018-08-03 | $21.29 | $21.48 | $21.26 | $21.43 | $18.77 | 212,988 |
| 2018-08-02 | $21.45 | $21.45 | $21.12 | $21.34 | $18.69 | 793,324 |
| 2018-08-01 | $21.50 | $21.87 | $21.50 | $21.81 | $19.10 | 378,319 |
| 2018-07-31 | $21.05 | $21.30 | $20.81 | $21.20 | $18.57 | 606,951 |
| 2018-07-30 | $20.71 | $20.83 | $20.64 | $20.64 | $18.08 | 197,276 |
| 2018-07-27 | $21.13 | $21.13 | $20.87 | $20.91 | $18.31 | 241,914 |
| 2018-07-26 | $21.11 | $21.35 | $21.10 | $21.24 | $18.60 | 150,777 |
| 2018-07-25 | $21.38 | $21.38 | $21.17 | $21.30 | $18.66 | 143,042 |
| 2018-07-24 | $21.29 | $21.32 | $21.17 | $21.28 | $18.64 | 317,964 |
| 2018-07-23 | $21.23 | $21.25 | $21.16 | $21.17 | $18.54 | 748,306 |
| 2018-07-20 | $20.79 | $21.10 | $20.79 | $21.03 | $18.42 | 416,069 |
| 2018-07-19 | $21.14 | $21.28 | $20.84 | $21.17 | $18.54 | 1,842,267 |
| 2018-07-18 | $20.99 | $20.99 | $20.81 | $20.86 | $18.27 | 318,562 |
| 2018-07-17 | $20.98 | $21.15 | $20.87 | $20.93 | $18.33 | 320,675 |
| 2018-07-16 | $20.67 | $20.96 | $20.67 | $20.77 | $18.19 | 223,204 |
| 2018-07-13 | $20.73 | $20.83 | $20.67 | $20.70 | $18.13 | 131,500 |
| 2018-07-12 | $20.60 | $20.60 | $20.50 | $20.57 | $18.02 | 102,476 |
| 2018-07-11 | $20.62 | $20.70 | $20.54 | $20.70 | $18.13 | 297,357 |
| 2018-07-10 | $20.87 | $20.94 | $20.70 | $20.87 | $18.28 | 711,077 |
| 2018-07-09 | $21.17 | $21.19 | $20.82 | $20.87 | $18.28 | 218,076 |
| 2018-07-06 | $20.68 | $20.95 | $20.68 | $20.85 | $18.26 | 487,172 |
| 2018-07-05 | $20.66 | $20.85 | $20.65 | $20.83 | $18.24 | 226,457 |
| 2018-07-03 | $20.48 | $20.72 | $20.46 | $20.46 | $17.92 | 161,251 |
| 2018-07-02 | $20.44 | $20.61 | $20.40 | $20.55 | $18.00 | 443,578 |
| 2018-06-29 | $21.15 | $21.16 | $20.85 | $20.90 | $18.31 | 1,025,371 |
| 2018-06-28 | $20.42 | $20.82 | $20.41 | $20.69 | $18.12 | 1,522,813 |
| 2018-06-27 | $20.20 | $20.26 | $20.00 | $20.04 | $17.55 | 485,301 |
| 2018-06-26 | $20.45 | $20.52 | $20.30 | $20.50 | $17.96 | 759,473 |
| 2018-06-25 | $20.65 | $20.65 | $20.32 | $20.42 | $17.89 | 512,346 |
| 2018-06-22 | $20.30 | $20.30 | $20.14 | $20.19 | $17.68 | 317,086 |
| 2018-06-21 | $20.24 | $20.38 | $20.19 | $20.25 | $17.74 | 1,135,237 |
| 2018-06-20 | $19.81 | $19.83 | $19.54 | $19.76 | $17.31 | 730,062 |
| 2018-06-19 | $19.28 | $19.28 | $18.93 | $18.98 | $16.62 | 565,430 |
| 2018-06-18 | $19.50 | $19.50 | $19.25 | $19.33 | $16.93 | 916,698 |
| 2018-06-15 | $19.68 | $19.68 | $19.48 | $19.65 | $17.21 | 648,623 |
| 2018-06-14 | $19.64 | $19.82 | $19.64 | $19.78 | $17.32 | 320,175 |
| 2018-06-13 | $19.66 | $19.80 | $19.62 | $19.66 | $17.22 | 548,347 |
| 2018-06-12 | $19.95 | $19.95 | $19.61 | $19.68 | $17.24 | 1,359,305 |
| 2018-06-11 | $19.57 | $19.57 | $19.35 | $19.39 | $16.98 | 913,834 |
| 2018-06-08 | $19.41 | $19.53 | $19.41 | $19.48 | $17.06 | 702,398 |
| 2018-06-07 | $19.67 | $19.67 | $19.52 | $19.57 | $17.14 | 409,332 |
| 2018-06-06 | $19.65 | $19.69 | $19.45 | $19.57 | $17.14 | 379,065 |
| 2018-06-05 | $19.52 | $19.59 | $19.43 | $19.58 | $17.15 | 479,245 |
| 2018-06-04 | $19.33 | $19.42 | $19.08 | $19.27 | $16.88 | 673,129 |
| 2018-06-01 | $19.70 | $19.76 | $19.54 | $19.59 | $17.16 | 482,889 |
| 2018-05-31 | $20.33 | $20.53 | $20.20 | $20.20 | $17.69 | 922,888 |
| 2018-05-30 | $20.20 | $20.28 | $20.03 | $20.27 | $17.75 | 775,819 |
| 2018-05-29 | $20.40 | $20.40 | $20.11 | $20.22 | $17.71 | 506,599 |
| 2018-05-25 | $20.55 | $20.55 | $20.25 | $20.35 | $17.82 | 503,968 |
| 2018-05-24 | $20.46 | $20.68 | $20.28 | $20.29 | $17.77 | 891,709 |
| 2018-05-23 | $20.87 | $20.87 | $20.35 | $20.67 | $18.10 | 1,430,182 |
| 2018-05-22 | $21.00 | $21.00 | $20.79 | $20.84 | $18.25 | 1,914,524 |
| 2018-05-21 | $20.85 | $20.85 | $20.67 | $20.77 | $18.19 | 364,585 |
| 2018-05-18 | $21.29 | $21.29 | $20.90 | $20.97 | $18.37 | 429,660 |
| 2018-05-17 | $21.68 | $21.68 | $21.22 | $21.30 | $18.66 | 722,123 |
| 2018-05-16 | $21.57 | $21.68 | $21.49 | $21.61 | $18.93 | 734,572 |
| 2018-05-15 | $21.40 | $21.40 | $21.10 | $21.15 | $18.52 | 519,867 |
| 2018-05-14 | $21.37 | $21.99 | $21.37 | $21.74 | $19.04 | 355,887 |
| 2018-05-11 | $21.30 | $21.34 | $21.05 | $21.29 | $18.65 | 1,416,574 |
| 2018-05-10 | $21.13 | $21.14 | $20.93 | $21.00 | $18.39 | 2,109,091 |
| 2018-05-09 | $20.77 | $20.77 | $20.47 | $20.61 | $18.05 | 744,510 |
| 2018-05-08 | $21.50 | $21.50 | $20.75 | $20.98 | $18.38 | 734,891 |
| 2018-05-07 | $20.50 | $21.30 | $20.40 | $21.00 | $18.39 | 210,080 |
| 2018-05-04 | $20.55 | $20.90 | $20.55 | $20.84 | $18.25 | 99,552 |
| 2018-05-03 | $20.65 | $20.76 | $20.52 | $20.69 | $18.12 | 69,885 |
| 2018-05-02 | $20.80 | $20.80 | $20.59 | $20.65 | $18.09 | 72,894 |
| 2018-05-01 | $21.21 | $21.21 | $20.90 | $21.05 | $18.44 | 125,124 |
| 2018-04-30 | $21.45 | $21.45 | $21.17 | $21.21 | $18.58 | 66,952 |
| 2018-04-27 | $21.15 | $21.42 | $20.86 | $21.25 | $18.61 | 130,694 |
| 2018-04-26 | $21.18 | $21.18 | $20.83 | $20.85 | $18.26 | 386,376 |
| 2018-04-25 | $20.89 | $21.00 | $20.55 | $20.73 | $18.16 | 191,380 |
| 2018-04-24 | $21.88 | $22.20 | $21.80 | $22.12 | $19.37 | 116,333 |
| 2018-04-23 | $22.70 | $22.90 | $22.66 | $22.77 | $19.94 | 109,624 |
| 2018-04-20 | $22.50 | $22.60 | $22.16 | $22.22 | $19.46 | 188,057 |
| 2018-04-19 | $23.25 | $23.95 | $23.25 | $23.62 | $20.69 | 135,045 |
| 2018-04-18 | $23.67 | $23.76 | $23.66 | $23.72 | $20.78 | 215,607 |
| 2018-04-17 | $23.84 | $23.90 | $23.77 | $23.78 | $20.83 | 682,632 |
| 2018-04-16 | $23.39 | $23.50 | $23.35 | $23.46 | $20.55 | 162,019 |
| 2018-04-13 | $23.01 | $23.29 | $22.84 | $22.98 | $20.13 | 90,101 |
| 2018-04-12 | $23.62 | $23.62 | $23.35 | $23.39 | $20.49 | 36,392 |
| 2018-04-11 | $23.64 | $23.79 | $23.58 | $23.63 | $20.70 | 180,999 |
| 2018-04-10 | $23.10 | $23.42 | $23.10 | $23.41 | $20.50 | 131,481 |
| 2018-04-09 | $23.49 | $23.54 | $23.40 | $23.44 | $20.53 | 44,755 |
| 2018-04-06 | $23.80 | $23.80 | $23.01 | $23.02 | $20.16 | 34,981 |
| 2018-04-05 | $24.51 | $24.98 | $24.51 | $24.68 | $21.62 | 51,300 |
| 2018-04-04 | $24.60 | $24.95 | $24.54 | $24.95 | $21.85 | 36,187 |
| 2018-04-03 | $24.33 | $24.33 | $24.13 | $24.29 | $21.28 | 61,622 |
| 2018-04-02 | $23.71 | $24.12 | $23.68 | $23.74 | $20.79 | 54,018 |
| 2018-03-29 | $24.34 | $24.45 | $24.12 | $24.41 | $21.38 | 124,298 |
| 2018-03-28 | $26.09 | $26.09 | $25.30 | $25.63 | $22.45 | 67,362 |
| 2018-03-27 | $26.95 | $26.95 | $26.16 | $26.30 | $22.68 | 69,238 |
| 2018-03-26 | $26.36 | $26.45 | $26.18 | $26.40 | $22.76 | 29,097 |
| 2018-03-23 | $26.39 | $26.39 | $25.84 | $25.92 | $22.35 | 42,627 |
| 2018-03-22 | $26.42 | $26.46 | $26.02 | $26.06 | $22.47 | 187,078 |
| 2018-03-21 | $26.09 | $26.09 | $25.82 | $25.92 | $22.35 | 65,139 |
| 2018-03-20 | $25.80 | $25.89 | $25.75 | $25.82 | $22.26 | 28,310 |
| 2018-03-19 | $26.26 | $26.26 | $25.85 | $25.92 | $22.35 | 27,391 |
| 2018-03-16 | $26.83 | $26.83 | $26.46 | $26.63 | $22.96 | 42,790 |
| 2018-03-15 | $26.90 | $26.90 | $26.41 | $26.47 | $22.82 | 43,491 |
| 2018-03-14 | $26.40 | $26.59 | $26.40 | $26.48 | $22.83 | 39,005 |
| 2018-03-13 | $26.77 | $26.77 | $26.38 | $26.42 | $22.78 | 140,498 |
| 2018-03-12 | $26.60 | $26.80 | $26.60 | $26.74 | $23.06 | 104,495 |
| 2018-03-09 | $26.56 | $26.68 | $26.52 | $26.59 | $22.93 | 87,572 |
| 2018-03-08 | $27.10 | $27.24 | $26.97 | $27.00 | $23.28 | 78,789 |
| 2018-03-07 | $27.34 | $27.56 | $27.34 | $27.51 | $23.72 | 22,690 |
| 2018-03-06 | $27.95 | $27.97 | $27.78 | $27.93 | $24.08 | 24,620 |
| 2018-03-05 | $27.48 | $27.96 | $27.48 | $27.92 | $24.07 | 19,179 |
| 2018-03-02 | $27.44 | $27.81 | $27.29 | $27.76 | $23.94 | 54,782 |
| 2018-03-01 | $27.95 | $28.08 | $27.63 | $27.71 | $23.89 | 29,601 |
| 2018-02-28 | $28.55 | $28.67 | $28.46 | $28.46 | $24.54 | 24,292 |
| 2018-02-27 | $28.86 | $28.93 | $28.68 | $28.75 | $24.79 | 28,295 |
| 2018-02-26 | $28.54 | $28.64 | $28.40 | $28.59 | $24.65 | 38,445 |
| 2018-02-23 | $27.91 | $28.12 | $27.88 | $28.09 | $24.22 | 38,259 |
| 2018-02-22 | $27.65 | $27.78 | $27.58 | $27.64 | $23.83 | 567,266 |
| 2018-02-21 | $27.88 | $27.90 | $27.63 | $27.70 | $23.88 | 300,380 |
| 2018-02-20 | $27.88 | $27.88 | $27.65 | $27.65 | $23.84 | 26,351 |
| 2018-02-16 | $28.26 | $28.29 | $28.14 | $28.28 | $24.38 | 28,612 |
| 2018-02-15 | $28.09 | $28.16 | $27.82 | $28.14 | $24.26 | 27,366 |
| 2018-02-14 | $27.35 | $28.05 | $27.35 | $28.05 | $24.19 | 25,834 |
| 2018-02-13 | $27.46 | $27.50 | $27.19 | $27.37 | $23.60 | 386,111 |
| 2018-02-12 | $27.04 | $28.15 | $27.04 | $27.88 | $24.04 | 28,731 |
| 2018-02-09 | $27.80 | $27.80 | $26.73 | $27.50 | $23.71 | 51,325 |
| 2018-02-08 | $28.06 | $28.06 | $27.66 | $27.70 | $23.88 | 87,155 |
| 2018-02-07 | $27.91 | $28.26 | $27.90 | $28.07 | $24.20 | 97,823 |
| 2018-02-06 | $27.50 | $28.16 | $27.45 | $28.00 | $24.14 | 69,365 |
| 2018-02-05 | $28.92 | $28.92 | $27.37 | $27.85 | $24.01 | 40,053 |
| 2018-02-02 | $29.55 | $29.55 | $29.39 | $29.41 | $25.36 | 24,476 |
| 2018-02-01 | $30.31 | $31.29 | $30.04 | $30.35 | $26.17 | 29,236 |
| 2018-01-31 | $29.72 | $29.72 | $29.44 | $29.50 | $25.44 | 36,189 |
| 2018-01-30 | $29.87 | $29.96 | $29.73 | $29.96 | $25.83 | 29,909 |
| 2018-01-29 | $30.01 | $30.32 | $30.01 | $30.23 | $26.06 | 92,358 |
| 2018-01-26 | $30.60 | $30.79 | $30.60 | $30.74 | $26.50 | 27,317 |
| 2018-01-25 | $30.28 | $30.28 | $29.90 | $29.99 | $25.86 | 27,095 |
| 2018-01-24 | $30.15 | $30.27 | $30.14 | $30.23 | $26.06 | 17,886 |
| 2018-01-23 | $30.06 | $30.08 | $29.91 | $30.08 | $25.94 | 22,040 |
| 2018-01-22 | $29.44 | $29.57 | $29.37 | $29.56 | $25.49 | 51,571 |
| 2018-01-19 | $29.25 | $29.38 | $29.25 | $29.38 | $25.33 | 34,066 |
| 2018-01-18 | $28.95 | $29.09 | $28.95 | $29.06 | $25.06 | 27,601 |
| 2018-01-17 | $28.97 | $29.08 | $28.92 | $29.06 | $25.06 | 23,329 |
| 2018-01-16 | $28.87 | $29.21 | $28.87 | $29.04 | $25.04 | 22,321 |
| 2018-01-12 | $29.09 | $29.35 | $29.08 | $29.26 | $25.23 | 34,546 |
| 2018-01-11 | $29.05 | $29.55 | $29.05 | $29.49 | $25.43 | 30,101 |
| 2018-01-10 | $29.71 | $29.92 | $29.71 | $29.91 | $25.79 | 38,330 |
| 2018-01-09 | $29.52 | $29.62 | $29.50 | $29.58 | $25.50 | 21,440 |
| 2018-01-08 | $29.37 | $29.37 | $28.84 | $29.30 | $25.26 | 46,609 |
| 2018-01-05 | $29.00 | $29.16 | $28.88 | $29.16 | $25.14 | 38,396 |
| 2018-01-04 | $28.91 | $29.11 | $28.88 | $29.01 | $25.01 | 270,616 |
| 2018-01-03 | $28.66 | $28.98 | $28.61 | $28.91 | $24.93 | 37,969 |
| 2018-01-02 | $28.47 | $28.64 | $28.47 | $28.56 | $24.62 | 15,799 |
| 2017-12-29 | $28.43 | $28.52 | $28.38 | $28.45 | $24.53 | 26,920 |
| 2017-12-28 | $28.42 | $28.47 | $28.37 | $28.47 | $24.55 | 27,978 |
| 2017-12-27 | $28.45 | $28.60 | $28.45 | $28.54 | $24.61 | 34,968 |
| 2017-12-26 | $28.69 | $28.69 | $28.44 | $28.56 | $24.62 | 16,909 |
| 2017-12-22 | $28.37 | $28.55 | $28.37 | $28.51 | $24.58 | 43,385 |
| 2017-12-21 | $28.40 | $28.42 | $28.34 | $28.40 | $24.49 | 23,719 |
| 2017-12-20 | $28.58 | $28.58 | $28.01 | $28.31 | $24.41 | 17,266 |
| 2017-12-19 | $28.05 | $28.11 | $28.03 | $28.08 | $24.21 | 30,224 |
| 2017-12-18 | $28.08 | $28.08 | $28.02 | $28.05 | $24.19 | 23,802 |
| 2017-12-15 | $27.82 | $27.86 | $27.74 | $27.81 | $23.98 | 25,884 |
| 2017-12-14 | $27.85 | $28.00 | $27.85 | $27.94 | $24.09 | 327,740 |
| 2017-12-13 | $27.75 | $27.75 | $27.39 | $27.64 | $23.83 | 204,032 |
| 2017-12-12 | $27.00 | $27.04 | $26.90 | $26.96 | $23.25 | 33,497 |
| 2017-12-11 | $27.25 | $27.44 | $27.11 | $27.24 | $23.49 | 25,926 |
| 2017-12-08 | $27.06 | $27.20 | $27.06 | $27.12 | $23.38 | 15,834 |
| 2017-12-07 | $27.25 | $27.25 | $27.16 | $27.18 | $23.43 | 31,747 |
| 2017-12-06 | $27.04 | $27.07 | $27.02 | $27.04 | $23.31 | 20,222 |
| 2017-12-05 | $27.22 | $27.22 | $27.09 | $27.13 | $23.39 | 57,634 |
| 2017-12-04 | $27.23 | $27.41 | $27.21 | $27.25 | $23.50 | 34,824 |
| 2017-12-01 | $27.12 | $27.54 | $27.12 | $27.45 | $23.67 | 28,437 |
| 2017-11-30 | $27.54 | $27.74 | $27.50 | $27.67 | $23.86 | 27,549 |
| 2017-11-29 | $27.74 | $27.74 | $27.44 | $27.48 | $23.69 | 27,595 |
| 2017-11-28 | $27.69 | $27.81 | $27.68 | $27.74 | $23.92 | 26,696 |
| 2017-11-27 | $27.62 | $27.81 | $27.62 | $27.81 | $23.98 | 18,916 |
| 2017-11-24 | $27.45 | $28.00 | $27.45 | $27.88 | $24.04 | 15,800 |
| 2017-11-22 | $27.77 | $27.77 | $27.46 | $27.60 | $23.80 | 26,481 |
| 2017-11-21 | $27.77 | $27.77 | $27.60 | $27.72 | $23.90 | 29,244 |
| 2017-11-20 | $27.80 | $27.80 | $27.66 | $27.74 | $23.92 | 76,288 |
| 2017-11-17 | $27.69 | $27.84 | $27.65 | $27.78 | $23.95 | 205,536 |
| 2017-11-16 | $27.37 | $27.55 | $27.37 | $27.55 | $23.75 | 23,049 |
| 2017-11-15 | $27.31 | $27.47 | $27.16 | $27.31 | $23.55 | 37,072 |
| 2017-11-14 | $28.25 | $28.32 | $28.06 | $28.17 | $24.29 | 23,387 |
| 2017-11-13 | $28.19 | $28.36 | $28.19 | $28.36 | $24.45 | 25,608 |
| 2017-11-10 | $28.19 | $28.19 | $28.02 | $28.13 | $24.25 | 28,377 |
| 2017-11-09 | $28.00 | $28.00 | $27.75 | $27.90 | $24.06 | 41,513 |
| 2017-11-08 | $28.51 | $28.51 | $28.13 | $28.27 | $24.37 | 21,502 |
| 2017-11-07 | $28.49 | $28.49 | $28.00 | $28.21 | $24.32 | 22,113 |
| 2017-11-06 | $28.03 | $28.29 | $28.03 | $28.28 | $24.38 | 19,585 |
| 2017-11-03 | $28.09 | $28.55 | $28.09 | $28.28 | $24.38 | 17,016 |
| 2017-11-02 | $28.26 | $28.54 | $28.20 | $28.32 | $24.42 | 52,604 |
| 2017-11-01 | $28.40 | $29.15 | $28.40 | $28.55 | $24.62 | 69,087 |
| 2017-10-31 | $28.50 | $28.50 | $28.26 | $28.32 | $24.42 | 39,299 |
| 2017-10-30 | $28.11 | $28.39 | $28.11 | $28.34 | $24.44 | 39,441 |
| 2017-10-27 | $28.24 | $28.29 | $28.00 | $28.29 | $24.39 | 27,401 |
| 2017-10-26 | $28.04 | $28.07 | $27.90 | $27.93 | $24.08 | 32,925 |
| 2017-10-25 | $27.61 | $27.78 | $27.61 | $27.76 | $23.94 | 14,409 |
| 2017-10-24 | $27.95 | $28.07 | $27.83 | $28.00 | $24.14 | 38,460 |
| 2017-10-23 | $28.04 | $28.04 | $27.85 | $28.01 | $24.15 | 14,987 |
| 2017-10-20 | $28.02 | $28.15 | $27.93 | $28.07 | $24.20 | 23,401 |
| 2017-10-19 | $28.10 | $28.29 | $27.97 | $28.22 | $24.33 | 115,541 |
| 2017-10-18 | $28.07 | $28.11 | $27.89 | $28.11 | $24.24 | 32,525 |
| 2017-10-17 | $28.14 | $28.14 | $27.81 | $27.99 | $24.13 | 20,695 |
| 2017-10-16 | $27.90 | $28.18 | $27.90 | $28.18 | $24.30 | 629,073 |
| 2017-10-13 | $27.56 | $27.65 | $27.44 | $27.64 | $23.83 | 101,085 |
| 2017-10-12 | $27.34 | $27.48 | $27.29 | $27.40 | $23.62 | 19,973 |
| 2017-10-11 | $27.52 | $27.52 | $27.30 | $27.42 | $23.64 | 27,130 |
| 2017-10-10 | $27.36 | $27.45 | $27.29 | $27.32 | $23.56 | 13,705 |
| 2017-10-09 | $27.23 | $27.43 | $27.23 | $27.39 | $23.62 | 12,075 |
| 2017-10-06 | $27.54 | $27.57 | $27.26 | $27.33 | $23.56 | 186,544 |
| 2017-10-05 | $27.75 | $27.75 | $27.50 | $27.60 | $23.80 | 799,134 |
| 2017-10-04 | $27.65 | $27.94 | $27.65 | $27.89 | $24.05 | 19,028 |
| 2017-10-03 | $27.72 | $27.72 | $27.49 | $27.71 | $23.89 | 15,877 |
| 2017-10-02 | $27.25 | $27.46 | $27.25 | $27.43 | $23.65 | 81,347 |
| 2017-09-29 | $27.69 | $27.69 | $27.57 | $27.69 | $23.87 | 15,861 |
| 2017-09-28 | $27.06 | $27.32 | $27.06 | $27.30 | $23.54 | 17,280 |
| 2017-09-27 | $27.30 | $27.63 | $27.14 | $27.62 | $23.47 | 19,343 |
| 2017-09-26 | $27.13 | $27.71 | $27.13 | $27.52 | $23.39 | 34,839 |
| 2017-09-25 | $27.21 | $27.86 | $27.21 | $27.72 | $23.56 | 14,336 |
| 2017-09-22 | $27.25 | $27.33 | $27.12 | $27.12 | $23.05 | 20,411 |
| 2017-09-21 | $27.30 | $27.30 | $27.16 | $27.23 | $23.14 | 14,332 |
| 2017-09-20 | $27.18 | $27.64 | $27.18 | $27.39 | $23.28 | 34,661 |
| 2017-09-19 | $27.49 | $27.94 | $27.49 | $27.92 | $23.73 | 15,004 |
| 2017-09-18 | $27.61 | $27.70 | $27.50 | $27.69 | $23.53 | 16,050 |
| 2017-09-15 | $28.00 | $28.00 | $27.59 | $27.67 | $23.51 | 55,140 |
| 2017-09-14 | $27.75 | $27.95 | $27.75 | $27.93 | $23.73 | 205,851 |
| 2017-09-13 | $28.05 | $28.05 | $27.85 | $28.03 | $23.82 | 207,648 |
| 2017-09-12 | $27.99 | $28.12 | $27.99 | $28.11 | $23.89 | 7,173 |
| 2017-09-11 | $28.40 | $28.40 | $28.15 | $28.23 | $23.99 | 13,121 |
| 2017-09-08 | $28.15 | $28.18 | $27.87 | $28.04 | $23.83 | 21,971 |
| 2017-09-07 | $27.66 | $27.66 | $27.50 | $27.61 | $23.46 | 8,977 |
| 2017-09-06 | $27.32 | $27.49 | $27.32 | $27.43 | $23.31 | 20,588 |
| 2017-09-05 | $27.10 | $27.72 | $27.10 | $27.54 | $23.40 | 17,495 |
| 2017-09-01 | $27.69 | $27.69 | $27.53 | $27.61 | $23.46 | 12,511 |
| 2017-08-31 | $27.50 | $27.77 | $27.36 | $27.77 | $23.60 | 19,345 |
| 2017-08-30 | $27.07 | $27.49 | $27.07 | $27.41 | $23.29 | 32,928 |
| 2017-08-29 | $27.25 | $27.50 | $27.25 | $27.46 | $23.34 | 21,653 |
| 2017-08-28 | $27.05 | $27.18 | $26.87 | $27.17 | $23.09 | 17,679 |
| 2017-08-25 | $26.94 | $27.07 | $26.85 | $26.91 | $22.87 | 17,270 |
| 2017-08-24 | $27.21 | $27.21 | $26.92 | $26.99 | $22.94 | 38,630 |
| 2017-08-23 | $27.22 | $27.22 | $26.81 | $27.03 | $22.97 | 17,958 |
| 2017-08-22 | $26.70 | $26.95 | $26.55 | $26.77 | $22.75 | 18,900 |
| 2017-08-21 | $27.06 | $27.22 | $27.06 | $27.10 | $23.03 | 195,105 |
| 2017-08-18 | $27.10 | $27.29 | $27.04 | $27.15 | $23.07 | 129,849 |
| 2017-08-17 | $27.00 | $27.02 | $26.83 | $26.83 | $22.80 | 24,928 |
| 2017-08-16 | $26.93 | $27.10 | $26.93 | $27.09 | $23.02 | 233,769 |
| 2017-08-15 | $26.94 | $27.00 | $26.91 | $26.93 | $22.88 | 78,070 |
| 2017-08-14 | $27.15 | $27.15 | $26.98 | $27.04 | $22.98 | 11,192 |
| 2017-08-11 | $27.11 | $27.21 | $27.11 | $27.19 | $23.11 | 11,300 |
| 2017-08-10 | $27.31 | $27.35 | $27.10 | $27.10 | $23.03 | 33,611 |
| 2017-08-09 | $26.93 | $26.94 | $26.61 | $26.80 | $22.77 | 9,807 |
| 2017-08-08 | $27.21 | $27.21 | $27.00 | $27.06 | $22.99 | 22,253 |
| 2017-08-07 | $27.21 | $27.21 | $27.00 | $27.12 | $23.05 | 248,780 |
| 2017-08-04 | $27.16 | $27.35 | $27.10 | $27.32 | $23.22 | 604,346 |
| 2017-08-03 | $26.58 | $27.18 | $26.58 | $27.05 | $22.99 | 22,318 |
| 2017-08-02 | $26.78 | $26.82 | $26.65 | $26.77 | $22.75 | 22,787 |
| 2017-08-01 | $26.95 | $27.27 | $26.37 | $26.86 | $22.82 | 16,272 |
| 2017-07-31 | $26.33 | $26.60 | $26.33 | $26.60 | $22.60 | 32,441 |
| 2017-07-28 | $25.71 | $26.69 | $25.71 | $26.30 | $22.35 | 206,929 |
| 2017-07-27 | $25.57 | $25.65 | $25.29 | $25.65 | $21.80 | 91,921 |
| 2017-07-26 | $25.05 | $25.38 | $25.03 | $25.37 | $21.56 | 15,063 |
| 2017-07-25 | $25.45 | $25.54 | $25.31 | $25.37 | $21.56 | 13,211 |
| 2017-07-24 | $25.73 | $25.78 | $25.40 | $25.62 | $21.77 | 14,530 |
| 2017-07-21 | $26.00 | $26.00 | $25.62 | $25.84 | $21.96 | 25,287 |
| 2017-07-20 | $25.74 | $25.96 | $25.70 | $25.83 | $21.95 | 20,746 |
| 2017-07-19 | $25.70 | $25.86 | $25.55 | $25.77 | $21.90 | 16,932 |
| 2017-07-18 | $25.50 | $25.76 | $25.50 | $25.71 | $21.85 | 10,147 |
| 2017-07-17 | $25.35 | $25.35 | $25.14 | $25.24 | $21.45 | 11,080 |
| 2017-07-14 | $25.43 | $25.43 | $25.08 | $25.21 | $21.42 | 6,995 |
| 2017-07-13 | $25.25 | $25.25 | $25.22 | $25.25 | $21.46 | 14,903 |
| 2017-07-12 | $25.15 | $25.32 | $25.11 | $25.21 | $21.42 | 21,757 |
| 2017-07-11 | $25.19 | $25.19 | $24.96 | $25.06 | $21.30 | 10,090 |
| 2017-07-10 | $25.19 | $25.19 | $24.87 | $25.06 | $21.30 | 8,374 |
| 2017-07-07 | $24.98 | $25.07 | $24.46 | $24.90 | $21.16 | 25,108 |
| 2017-07-06 | $25.06 | $25.11 | $24.99 | $25.07 | $21.30 | 15,557 |
| 2017-07-05 | $25.00 | $25.00 | $24.83 | $24.95 | $21.20 | 15,564 |
| 2017-07-03 | $25.23 | $25.36 | $25.22 | $25.32 | $21.52 | 9,132 |
| 2017-06-30 | $25.50 | $25.51 | $25.35 | $25.42 | $21.60 | 8,861 |
| 2017-06-29 | $25.56 | $25.62 | $25.41 | $25.52 | $21.69 | 15,440 |
| 2017-06-28 | $25.70 | $25.79 | $25.60 | $25.75 | $21.88 | 21,465 |
| 2017-06-27 | $25.88 | $25.99 | $25.76 | $25.83 | $21.95 | 23,700 |
| 2017-06-26 | $25.93 | $26.22 | $25.77 | $25.77 | $21.90 | 33,100 |
| 2017-06-23 | $25.79 | $25.89 | $25.72 | $25.88 | $21.99 | 131,700 |
| 2017-06-22 | $25.82 | $25.96 | $25.67 | $25.92 | $22.03 | 145,300 |
| 2017-06-21 | $25.58 | $25.61 | $25.52 | $25.59 | $21.75 | 10,900 |
| 2017-06-20 | $25.36 | $25.45 | $25.36 | $25.39 | $21.58 | 189,400 |
| 2017-06-19 | $25.63 | $25.64 | $25.46 | $25.59 | $21.75 | 48,200 |
| 2017-06-16 | $25.51 | $25.56 | $25.51 | $25.54 | $21.70 | 17,100 |
| 2017-06-15 | $25.36 | $25.45 | $25.35 | $25.43 | $21.61 | 23,600 |
| 2017-06-14 | $25.47 | $25.68 | $25.47 | $25.55 | $21.71 | 22,046 |
| 2017-06-13 | $25.55 | $25.59 | $25.53 | $25.59 | $21.75 | 175,317 |
| 2017-06-12 | $25.44 | $25.55 | $25.39 | $25.52 | $21.69 | 69,921 |
| 2017-06-09 | $25.17 | $25.33 | $25.17 | $25.28 | $21.48 | 44,982 |
| 2017-06-08 | $25.76 | $25.80 | $25.68 | $25.80 | $21.92 | 37,842 |
| 2017-06-07 | $25.84 | $25.91 | $25.80 | $25.84 | $21.96 | 26,426 |
| 2017-06-06 | $25.87 | $26.02 | $25.87 | $26.02 | $22.11 | 27,095 |
| 2017-06-05 | $26.20 | $26.35 | $26.20 | $26.27 | $22.32 | 26,276 |
| 2017-06-02 | $26.00 | $26.20 | $26.00 | $26.19 | $22.26 | 48,985 |
| 2017-06-01 | $25.73 | $25.89 | $25.50 | $25.87 | $21.98 | 25,901 |
| 2017-05-31 | $25.84 | $25.87 | $25.77 | $25.77 | $21.90 | 15,219 |
| 2017-05-30 | $25.77 | $26.22 | $25.77 | $25.99 | $22.09 | 22,292 |
| 2017-05-26 | $25.61 | $26.01 | $25.61 | $26.00 | $22.09 | 119,491 |
| 2017-05-25 | $25.74 | $26.01 | $25.70 | $26.00 | $22.09 | 110,095 |
| 2017-05-24 | $26.17 | $26.17 | $25.92 | $26.03 | $22.12 | 21,521 |
| 2017-05-23 | $26.00 | $26.16 | $26.00 | $26.09 | $22.17 | 42,761 |
| 2017-05-22 | $25.82 | $25.90 | $25.78 | $25.87 | $21.98 | 274,496 |
| 2017-05-19 | $25.95 | $25.95 | $25.62 | $25.85 | $21.97 | 23,161 |
| 2017-05-18 | $25.88 | $25.90 | $25.75 | $25.82 | $21.94 | 60,375 |
| 2017-05-17 | $25.60 | $25.60 | $25.48 | $25.59 | $21.75 | 56,349 |
| 2017-05-16 | $24.90 | $24.92 | $24.85 | $24.92 | $21.18 | 23,196 |
| 2017-05-15 | $25.00 | $25.02 | $24.98 | $25.00 | $21.24 | 34,699 |
| 2017-05-12 | $24.77 | $24.78 | $24.69 | $24.72 | $21.01 | 33,847 |
| 2017-05-11 | $24.70 | $24.74 | $24.65 | $24.68 | $20.97 | 19,388 |
| 2017-05-10 | $24.05 | $24.51 | $23.99 | $24.48 | $20.80 | 115,991 |
| 2017-05-09 | $24.61 | $24.61 | $24.32 | $24.35 | $20.69 | 24,044 |
| 2017-05-08 | $24.41 | $24.45 | $24.31 | $24.41 | $20.74 | 17,485 |
| 2017-05-05 | $24.19 | $24.24 | $24.18 | $24.21 | $20.57 | 20,281 |
| 2017-05-04 | $24.03 | $24.16 | $24.03 | $24.16 | $20.53 | 23,254 |
| 2017-05-03 | $24.00 | $24.06 | $23.93 | $24.06 | $20.45 | 18,284 |
| 2017-05-02 | $24.05 | $24.13 | $24.03 | $24.07 | $20.45 | 27,766 |
| 2017-05-01 | $24.05 | $24.08 | $23.95 | $24.05 | $20.44 | 21,164 |
| 2017-04-28 | $24.08 | $25.28 | $24.00 | $24.83 | $21.10 | 49,367 |
| 2017-04-27 | $23.95 | $24.01 | $23.94 | $23.98 | $20.38 | 25,032 |
| 2017-04-26 | $23.93 | $23.96 | $23.87 | $23.93 | $20.34 | 14,977 |
| 2017-04-25 | $24.25 | $24.30 | $24.20 | $24.25 | $20.61 | 38,905 |
| 2017-04-24 | $24.32 | $24.40 | $24.28 | $24.40 | $20.73 | 31,512 |
| 2017-04-21 | $24.28 | $24.30 | $24.27 | $24.29 | $20.64 | 8,348 |
| 2017-04-20 | $24.06 | $24.10 | $23.97 | $24.08 | $20.46 | 20,045 |
| 2017-04-19 | $24.42 | $24.47 | $24.36 | $24.41 | $20.74 | 25,664 |
| 2017-04-18 | $23.91 | $23.95 | $23.88 | $23.92 | $20.33 | 38,376 |
| 2017-04-17 | $23.98 | $24.05 | $23.95 | $23.99 | $20.39 | 23,867 |
| 2017-04-13 | $23.71 | $23.81 | $23.71 | $23.75 | $20.18 | 14,793 |
| 2017-04-12 | $23.95 | $24.01 | $23.89 | $24.00 | $20.39 | 14,966 |
| 2017-04-11 | $23.86 | $23.92 | $23.82 | $23.91 | $20.32 | 25,476 |
| 2017-04-10 | $23.74 | $23.77 | $23.69 | $23.69 | $20.13 | 38,359 |
| 2017-04-07 | $23.74 | $23.77 | $23.66 | $23.66 | $20.11 | 24,293 |
| 2017-04-06 | $23.61 | $23.64 | $23.56 | $23.63 | $20.08 | 29,434 |
| 2017-04-05 | $23.86 | $23.94 | $23.83 | $23.91 | $20.32 | 14,457 |
| 2017-04-04 | $23.62 | $23.96 | $23.62 | $23.93 | $20.34 | 25,022 |
| 2017-04-03 | $23.52 | $23.73 | $23.52 | $23.73 | $20.17 | 9,400 |
| 2017-03-31 | $23.56 | $23.66 | $23.55 | $23.64 | $20.09 | 20,400 |
| 2017-03-30 | $23.91 | $24.13 | $23.91 | $24.10 | $20.48 | 33,000 |
| 2017-03-29 | $23.24 | $23.33 | $23.08 | $23.16 | $19.68 | 25,400 |
| 2017-03-28 | $23.81 | $23.89 | $23.65 | $23.80 | $19.88 | 13,100 |
| 2017-03-27 | $23.75 | $23.75 | $23.60 | $23.72 | $19.82 | 11,500 |
| 2017-03-24 | $23.68 | $23.75 | $23.60 | $23.75 | $19.84 | 10,000 |
| 2017-03-23 | $23.68 | $23.74 | $23.55 | $23.69 | $19.79 | 23,800 |
| 2017-03-22 | $23.58 | $23.59 | $23.35 | $23.54 | $19.67 | 19,100 |
| 2017-03-21 | $23.53 | $23.74 | $23.52 | $23.55 | $19.67 | 16,000 |
| 2017-03-20 | $23.61 | $23.61 | $23.48 | $23.56 | $19.68 | 23,600 |
| 2017-03-17 | $23.33 | $23.70 | $23.33 | $23.57 | $19.69 | 18,400 |
| 2017-03-16 | $23.56 | $23.59 | $23.30 | $23.38 | $19.53 | 32,300 |
| 2017-03-15 | $23.24 | $23.76 | $23.24 | $23.76 | $19.85 | 23,300 |
| 2017-03-14 | $23.40 | $23.57 | $23.23 | $23.39 | $19.54 | 25,600 |
| 2017-03-13 | $23.42 | $23.68 | $23.26 | $23.67 | $19.77 | 64,400 |
| 2017-03-10 | $23.17 | $23.30 | $23.00 | $23.19 | $19.37 | 18,300 |
| 2017-03-09 | $22.89 | $22.89 | $22.79 | $22.87 | $19.11 | 14,200 |
| 2017-03-08 | $23.01 | $23.01 | $22.86 | $22.89 | $19.12 | 27,000 |
| 2017-03-07 | $23.12 | $23.22 | $23.01 | $23.06 | $19.26 | 33,700 |
| 2017-03-06 | $23.06 | $23.21 | $23.05 | $23.13 | $19.32 | 26,400 |
| 2017-03-03 | $23.00 | $23.15 | $23.00 | $23.10 | $19.30 | 8,500 |
| 2017-03-02 | $23.23 | $23.37 | $23.12 | $23.16 | $19.35 | 24,600 |
| 2017-03-01 | $23.57 | $23.77 | $23.55 | $23.62 | $19.73 | 19,100 |
| 2017-02-28 | $23.44 | $23.58 | $23.24 | $23.29 | $19.46 | 37,100 |
| 2017-02-27 | $23.70 | $23.79 | $23.70 | $23.78 | $19.87 | 33,800 |
| 2017-02-24 | $23.71 | $23.81 | $23.71 | $23.81 | $19.89 | 12,100 |
| 2017-02-23 | $23.58 | $23.70 | $23.58 | $23.68 | $19.78 | 28,000 |
| 2017-02-22 | $23.25 | $23.65 | $23.25 | $23.62 | $19.73 | 61,200 |
| 2017-02-21 | $23.20 | $23.31 | $23.10 | $23.31 | $19.47 | 29,900 |
| 2017-02-17 | $23.08 | $23.11 | $23.01 | $23.11 | $19.31 | 24,800 |
| 2017-02-16 | $22.88 | $23.13 | $22.86 | $22.99 | $19.21 | 23,700 |
| 2017-02-15 | $22.53 | $22.97 | $22.49 | $22.79 | $19.04 | 20,300 |
| 2017-02-14 | $22.64 | $22.92 | $22.64 | $22.89 | $19.12 | 37,400 |
| 2017-02-13 | $22.92 | $23.11 | $22.92 | $23.08 | $19.28 | 24,600 |
| 2017-02-10 | $22.37 | $22.66 | $22.37 | $22.66 | $18.93 | 19,700 |
| 2017-02-09 | $22.53 | $22.60 | $22.40 | $22.53 | $18.82 | 36,000 |
| 2017-02-08 | $22.47 | $22.68 | $22.35 | $22.58 | $18.86 | 45,300 |
| 2017-02-07 | $22.23 | $22.54 | $22.23 | $22.53 | $18.82 | 35,600 |
| 2017-02-06 | $21.88 | $22.37 | $21.88 | $22.37 | $18.69 | 24,800 |
| 2017-02-03 | $21.85 | $22.03 | $21.77 | $21.98 | $18.36 | 22,100 |
| 2017-02-02 | $21.80 | $21.84 | $21.65 | $21.77 | $18.19 | 43,500 |
| 2017-02-01 | $21.55 | $21.85 | $21.28 | $21.73 | $18.15 | 37,960 |
| 2017-01-31 | $21.05 | $21.05 | $20.85 | $20.98 | $17.52 | 76,947 |
| 2017-01-30 | $20.75 | $21.10 | $20.75 | $21.05 | $17.59 | 721,375 |
| 2017-01-27 | $20.93 | $20.95 | $20.83 | $20.95 | $17.50 | 53,083 |
| 2017-01-26 | $20.87 | $21.35 | $20.82 | $21.03 | $17.57 | 35,313 |
| 2017-01-25 | $21.00 | $21.11 | $20.91 | $21.11 | $17.64 | 32,356 |
| 2017-01-24 | $21.13 | $21.13 | $20.80 | $20.96 | $17.51 | 59,454 |
| 2017-01-23 | $20.90 | $20.96 | $20.46 | $20.94 | $17.49 | 139,480 |
| 2017-01-20 | $20.41 | $20.72 | $20.37 | $20.67 | $17.27 | 35,024 |
| 2017-01-19 | $20.20 | $20.70 | $20.20 | $20.58 | $17.19 | 69,101 |
| 2017-01-18 | $20.86 | $20.90 | $20.81 | $20.81 | $17.38 | 28,188 |
| 2017-01-17 | $21.37 | $21.37 | $21.10 | $21.25 | $17.75 | 295,251 |
| 2017-01-13 | $21.28 | $21.32 | $21.19 | $21.30 | $17.79 | 68,879 |
| 2017-01-12 | $21.25 | $21.37 | $21.12 | $21.25 | $17.75 | 54,608 |
| 2017-01-11 | $21.25 | $21.59 | $21.25 | $21.36 | $17.84 | 62,862 |
| 2017-01-10 | $21.69 | $21.74 | $21.42 | $21.61 | $18.05 | 50,810 |
| 2017-01-09 | $21.25 | $22.00 | $21.25 | $21.72 | $18.14 | 249,484 |
| 2017-01-06 | $21.20 | $21.63 | $21.20 | $21.39 | $17.87 | 55,806 |
| 2017-01-05 | $21.02 | $21.45 | $21.02 | $21.26 | $17.76 | 48,126 |
| 2017-01-04 | $20.81 | $20.82 | $20.67 | $20.80 | $17.38 | 30,677 |
| 2017-01-03 | $20.39 | $20.82 | $20.39 | $20.81 | $17.38 | 292,238 |
| 2016-12-30 | $20.48 | $20.78 | $20.42 | $20.78 | $17.36 | 75,414 |
| 2016-12-29 | $20.26 | $20.56 | $20.26 | $20.53 | $17.15 | 68,592 |
| 2016-12-28 | $20.70 | $20.90 | $20.50 | $20.52 | $17.14 | 96,232 |
| 2016-12-27 | $20.39 | $20.89 | $20.39 | $20.73 | $17.31 | 190,492 |
| 2016-12-23 | $20.42 | $20.45 | $20.37 | $20.44 | $17.07 | 80,718 |
| 2016-12-22 | $20.27 | $20.71 | $20.27 | $20.35 | $17.00 | 69,072 |
| 2016-12-21 | $20.23 | $20.67 | $20.18 | $20.28 | $16.94 | 117,470 |
| 2016-12-20 | $20.32 | $20.87 | $20.32 | $20.47 | $17.10 | 96,378 |
| 2016-12-19 | $20.26 | $20.67 | $20.26 | $20.53 | $17.15 | 175,929 |
| 2016-12-16 | $20.02 | $20.39 | $19.96 | $20.13 | $16.81 | 80,156 |
| 2016-12-15 | $20.42 | $20.59 | $20.12 | $20.24 | $16.91 | 116,128 |
| 2016-12-14 | $21.13 | $21.13 | $20.46 | $20.46 | $17.09 | 107,826 |
| 2016-12-13 | $20.82 | $21.14 | $20.82 | $20.98 | $17.53 | 190,259 |
| 2016-12-12 | $20.41 | $20.70 | $20.41 | $20.52 | $17.14 | 140,441 |
| 2016-12-09 | $20.33 | $20.53 | $20.30 | $20.38 | $17.02 | 115,070 |
| 2016-12-08 | $20.27 | $20.28 | $20.00 | $20.04 | $16.74 | 92,040 |
| 2016-12-07 | $20.37 | $20.37 | $20.11 | $20.22 | $16.89 | 142,059 |
| 2016-12-06 | $20.41 | $20.41 | $20.29 | $20.31 | $16.96 | 101,660 |
| 2016-12-05 | $20.09 | $20.39 | $20.09 | $20.35 | $17.00 | 75,286 |
| 2016-12-02 | $20.72 | $20.72 | $20.37 | $20.40 | $17.04 | 81,805 |
| 2016-12-01 | $20.15 | $20.71 | $20.15 | $20.27 | $16.93 | 166,588 |
| 2016-11-30 | $20.65 | $21.07 | $20.65 | $20.68 | $17.28 | 78,000 |
| 2016-11-29 | $20.96 | $21.08 | $20.81 | $20.97 | $17.52 | 124,500 |
| 2016-11-28 | $20.92 | $21.03 | $20.84 | $21.00 | $17.54 | 96,400 |
| 2016-11-25 | $20.80 | $21.02 | $20.64 | $20.69 | $17.28 | 75,400 |
| 2016-11-23 | $21.05 | $21.07 | $20.82 | $21.05 | $17.58 | 215,500 |
| 2016-11-22 | $21.35 | $21.58 | $21.01 | $21.07 | $17.60 | 194,000 |
| 2016-11-21 | $20.92 | $21.19 | $20.92 | $21.15 | $17.67 | 43,400 |
| 2016-11-18 | $21.25 | $21.25 | $20.94 | $20.96 | $17.51 | 43,300 |
| 2016-11-17 | $21.58 | $21.65 | $21.50 | $21.56 | $18.01 | 54,800 |
| 2016-11-16 | $21.21 | $21.59 | $21.16 | $21.46 | $17.93 | 70,500 |
| 2016-11-15 | $21.50 | $21.50 | $21.19 | $21.46 | $17.93 | 75,900 |
| 2016-11-14 | $21.54 | $21.54 | $21.14 | $21.24 | $17.74 | 28,700 |
| 2016-11-11 | $21.56 | $22.05 | $21.52 | $21.83 | $18.24 | 43,900 |
| 2016-11-10 | $21.50 | $21.65 | $21.43 | $21.60 | $18.04 | 79,200 |
| 2016-11-09 | $21.50 | $21.70 | $21.32 | $21.35 | $17.84 | 53,900 |
| 2016-11-08 | $21.75 | $21.75 | $21.14 | $21.43 | $17.90 | 41,700 |
| 2016-11-07 | $21.72 | $22.00 | $21.72 | $21.84 | $18.24 | 13,000 |
| 2016-11-04 | $21.81 | $22.28 | $21.81 | $22.14 | $18.50 | 28,100 |
| 2016-11-03 | $22.01 | $22.67 | $22.01 | $22.54 | $18.83 | 31,000 |
| 2016-11-02 | $22.37 | $22.50 | $22.01 | $22.30 | $18.63 | 35,100 |
| 2016-11-01 | $22.46 | $22.59 | $22.30 | $22.57 | $18.85 | 46,900 |
| 2016-10-31 | $22.59 | $22.59 | $22.35 | $22.45 | $18.75 | 33,000 |
| 2016-10-28 | $22.64 | $23.17 | $22.64 | $23.01 | $19.22 | 24,730 |
| 2016-10-27 | $22.90 | $22.93 | $22.76 | $22.78 | $19.03 | 15,135 |
| 2016-10-26 | $22.76 | $23.20 | $22.76 | $23.05 | $19.26 | 20,049 |
| 2016-10-25 | $22.52 | $23.00 | $22.52 | $22.73 | $18.99 | 16,680 |
| 2016-10-24 | $22.83 | $23.16 | $22.81 | $23.06 | $19.26 | 11,954 |
| 2016-10-21 | $23.03 | $23.28 | $22.79 | $22.83 | $19.07 | 16,040 |
| 2016-10-20 | $22.81 | $23.25 | $22.81 | $23.25 | $19.42 | 13,536 |
| 2016-10-19 | $23.23 | $23.39 | $23.22 | $23.26 | $19.43 | 17,930 |
| 2016-10-18 | $23.36 | $23.36 | $22.98 | $23.29 | $19.46 | 15,135 |
| 2016-10-17 | $22.90 | $23.43 | $22.90 | $23.25 | $19.42 | 30,788 |
| 2016-10-14 | $23.17 | $23.31 | $22.99 | $23.27 | $19.44 | 11,600 |
| 2016-10-13 | $23.03 | $23.53 | $23.03 | $23.48 | $19.61 | 24,500 |
| 2016-10-12 | $23.41 | $23.63 | $23.35 | $23.40 | $19.55 | 32,500 |
| 2016-10-11 | $23.41 | $23.68 | $23.41 | $23.62 | $19.73 | 53,122 |
| 2016-10-10 | $23.41 | $23.79 | $23.40 | $23.77 | $19.86 | 6,468 |
| 2016-10-07 | $23.55 | $23.61 | $23.45 | $23.61 | $19.72 | 9,013 |
| 2016-10-06 | $23.57 | $23.57 | $23.13 | $23.31 | $19.47 | 18,418 |
| 2016-10-05 | $23.81 | $23.81 | $23.37 | $23.62 | $19.73 | 23,931 |
| 2016-10-04 | $23.77 | $23.97 | $23.57 | $23.57 | $19.69 | 9,207 |
| 2016-10-03 | $23.77 | $23.81 | $23.64 | $23.79 | $19.87 | 11,059 |
| 2016-09-30 | $23.59 | $24.12 | $23.59 | $23.96 | $20.01 | 17,432 |
| 2016-09-29 | $23.90 | $24.11 | $23.73 | $23.83 | $19.91 | 14,500 |
| 2016-09-28 | $23.85 | $24.47 | $23.85 | $24.34 | $20.33 | 19,000 |
| 2016-09-27 | $24.00 | $24.46 | $23.93 | $24.46 | $20.11 | 55,807 |
| 2016-09-26 | $23.72 | $24.00 | $23.72 | $23.90 | $19.64 | 15,174 |
| 2016-09-23 | $23.84 | $23.84 | $23.61 | $23.76 | $19.53 | 13,482 |
| 2016-09-22 | $23.99 | $23.99 | $23.70 | $23.83 | $19.59 | 38,286 |
| 2016-09-21 | $23.27 | $23.75 | $23.27 | $23.75 | $19.53 | 40,024 |
| 2016-09-20 | $22.86 | $23.03 | $22.82 | $22.90 | $18.83 | 26,756 |
| 2016-09-19 | $22.34 | $22.70 | $22.34 | $22.60 | $18.58 | 29,112 |
| 2016-09-16 | $22.07 | $22.50 | $22.07 | $22.50 | $18.50 | 17,116 |
| 2016-09-15 | $22.52 | $22.61 | $22.35 | $22.55 | $18.54 | 43,646 |
| 2016-09-14 | $22.72 | $22.72 | $22.60 | $22.64 | $18.61 | 18,457 |
| 2016-09-13 | $23.00 | $23.13 | $22.85 | $22.93 | $18.85 | 23,615 |
| 2016-09-12 | $23.01 | $23.13 | $22.77 | $23.13 | $19.02 | 32,200 |
| 2016-09-09 | $22.87 | $23.02 | $22.66 | $22.78 | $18.73 | 19,454 |
| 2016-09-08 | $23.14 | $23.15 | $23.00 | $23.11 | $19.00 | 313,141 |
| 2016-09-07 | $23.24 | $23.34 | $23.13 | $23.21 | $19.08 | 14,475 |
| 2016-09-06 | $22.95 | $23.12 | $22.66 | $23.07 | $18.97 | 52,725 |
| 2016-09-02 | $22.95 | $22.95 | $22.79 | $22.92 | $18.84 | 12,414 |
| 2016-09-01 | $22.41 | $22.76 | $22.41 | $22.68 | $18.65 | 36,813 |
| 2016-08-31 | $21.94 | $22.18 | $21.94 | $22.07 | $18.14 | 29,087 |
| 2016-08-30 | $22.50 | $22.50 | $22.30 | $22.48 | $18.48 | 17,855 |
| 2016-08-29 | $22.02 | $22.49 | $22.02 | $22.35 | $18.37 | 30,713 |
| 2016-08-26 | $22.40 | $22.63 | $22.22 | $22.34 | $18.37 | 40,775 |
| 2016-08-25 | $22.53 | $22.70 | $22.35 | $22.52 | $18.51 | 18,418 |
| 2016-08-24 | $22.49 | $22.87 | $22.49 | $22.75 | $18.70 | 14,825 |
| 2016-08-23 | $22.58 | $22.95 | $22.58 | $22.85 | $18.79 | 37,991 |
| 2016-08-22 | $22.62 | $22.65 | $22.31 | $22.63 | $18.60 | 37,216 |
| 2016-08-19 | $22.65 | $22.70 | $22.51 | $22.59 | $18.57 | 14,922 |
| 2016-08-18 | $22.79 | $22.85 | $22.71 | $22.85 | $18.79 | 24,379 |
| 2016-08-17 | $23.27 | $23.36 | $23.20 | $23.30 | $19.16 | 12,585 |
| 2016-08-16 | $23.12 | $23.33 | $23.12 | $23.29 | $19.15 | 45,303 |
| 2016-08-15 | $23.39 | $23.47 | $23.32 | $23.43 | $19.26 | 8,774 |
| 2016-08-12 | $23.64 | $23.72 | $23.63 | $23.70 | $19.48 | 11,965 |
| 2016-08-11 | $23.59 | $23.65 | $23.51 | $23.54 | $19.35 | 15,039 |
| 2016-08-10 | $23.54 | $23.58 | $23.27 | $23.51 | $19.33 | 19,523 |
| 2016-08-09 | $23.23 | $23.50 | $23.03 | $23.34 | $19.19 | 19,674 |
| 2016-08-08 | $23.19 | $23.39 | $23.10 | $23.29 | $19.15 | 38,137 |
| 2016-08-05 | $22.71 | $23.05 | $22.71 | $23.04 | $18.94 | 19,640 |
| 2016-08-04 | $23.30 | $23.50 | $23.30 | $23.50 | $19.32 | 20,809 |
| 2016-08-03 | $23.28 | $23.33 | $23.21 | $23.31 | $19.16 | 48,975 |
| 2016-08-02 | $23.17 | $23.40 | $23.15 | $23.26 | $19.12 | 26,434 |
| 2016-08-01 | $23.50 | $23.57 | $23.30 | $23.30 | $19.16 | 29,852 |
| 2016-07-29 | $22.08 | $22.68 | $21.82 | $22.67 | $18.64 | 17,699 |
| 2016-07-28 | $21.76 | $21.80 | $21.57 | $21.77 | $17.89 | 166,669 |
| 2016-07-27 | $21.58 | $21.80 | $21.37 | $21.60 | $17.76 | 13,354 |
| 2016-07-26 | $21.40 | $21.64 | $21.37 | $21.56 | $17.72 | 23,842 |
| 2016-07-25 | $21.75 | $21.75 | $21.37 | $21.52 | $17.69 | 13,602 |
| 2016-07-22 | $20.92 | $21.20 | $20.92 | $21.20 | $17.43 | 117,348 |
| 2016-07-21 | $20.96 | $21.06 | $20.90 | $21.02 | $17.28 | 73,870 |
| 2016-07-20 | $21.18 | $21.29 | $21.07 | $21.11 | $17.36 | 147,454 |
| 2016-07-19 | $20.84 | $21.02 | $20.66 | $20.89 | $17.17 | 30,330 |
| 2016-07-18 | $20.78 | $21.00 | $20.57 | $20.69 | $17.01 | 47,841 |
| 2016-07-15 | $20.49 | $20.83 | $20.49 | $20.73 | $17.04 | 16,630 |
| 2016-07-14 | $21.39 | $21.43 | $21.04 | $21.24 | $17.46 | 17,890 |
| 2016-07-13 | $21.24 | $21.33 | $20.98 | $21.10 | $17.35 | 26,395 |
| 2016-07-12 | $21.50 | $21.85 | $21.50 | $21.50 | $17.68 | 24,722 |
| 2016-07-11 | $21.59 | $22.03 | $21.56 | $21.77 | $17.90 | 11,819 |
| 2016-07-08 | $21.37 | $21.56 | $21.19 | $21.49 | $17.66 | 20,546 |
| 2016-07-07 | $21.57 | $22.02 | $21.57 | $21.79 | $17.91 | 47,620 |
| 2016-07-06 | $21.50 | $21.69 | $21.23 | $21.58 | $17.74 | 22,602 |
| 2016-07-05 | $21.44 | $21.72 | $21.44 | $21.68 | $17.82 | 23,318 |
| 2016-07-01 | $21.55 | $21.64 | $21.42 | $21.45 | $17.63 | 16,261 |
| 2016-06-30 | $21.67 | $21.67 | $21.43 | $21.54 | $17.71 | 33,059 |
| 2016-06-29 | $21.54 | $21.87 | $21.54 | $21.80 | $17.92 | 27,631 |
| 2016-06-28 | $21.46 | $21.50 | $21.22 | $21.35 | $17.55 | 68,258 |
| 2016-06-27 | $21.16 | $21.20 | $21.04 | $21.08 | $17.33 | 57,938 |
| 2016-06-24 | $20.78 | $20.78 | $20.55 | $20.58 | $16.92 | 77,758 |
| 2016-06-23 | $21.53 | $21.53 | $21.08 | $21.30 | $17.51 | 23,934 |
| 2016-06-22 | $20.98 | $21.16 | $20.98 | $21.03 | $17.29 | 30,348 |
| 2016-06-21 | $21.47 | $21.69 | $21.29 | $21.38 | $17.57 | 49,532 |
| 2016-06-20 | $21.66 | $21.66 | $21.27 | $21.35 | $17.55 | 49,609 |
| 2016-06-17 | $20.58 | $20.75 | $20.43 | $20.74 | $17.05 | 103,221 |
| 2016-06-16 | $20.32 | $20.64 | $20.32 | $20.60 | $16.94 | 37,119 |
| 2016-06-15 | $20.72 | $20.92 | $20.72 | $20.82 | $17.11 | 65,435 |
| 2016-06-14 | $20.66 | $20.82 | $20.49 | $20.61 | $16.94 | 144,480 |
| 2016-06-13 | $21.03 | $21.08 | $20.79 | $20.89 | $17.17 | 23,557 |
| 2016-06-10 | $21.07 | $21.07 | $20.92 | $21.00 | $17.26 | 16,439 |
| 2016-06-09 | $21.27 | $21.47 | $21.27 | $21.30 | $17.51 | 12,518 |
| 2016-06-08 | $21.53 | $21.53 | $21.36 | $21.42 | $17.61 | 49,452 |
| 2016-06-07 | $21.74 | $21.80 | $21.42 | $21.43 | $17.62 | 61,137 |
| 2016-06-06 | $21.75 | $21.77 | $21.32 | $21.47 | $17.65 | 18,258 |
| 2016-06-03 | $21.37 | $21.60 | $21.28 | $21.38 | $17.58 | 41,280 |
| 2016-06-02 | $20.85 | $21.27 | $20.85 | $21.06 | $17.32 | 38,798 |
| 2016-06-01 | $21.20 | $21.50 | $21.20 | $21.33 | $17.54 | 629,718 |
| 2016-05-31 | $21.60 | $21.63 | $21.45 | $21.57 | $17.73 | 83,241 |
| 2016-05-27 | $21.77 | $21.79 | $21.48 | $21.50 | $17.68 | 60,865 |
| 2016-05-26 | $21.75 | $21.99 | $21.75 | $21.87 | $17.98 | 678,998 |
| 2016-05-25 | $21.36 | $21.58 | $21.26 | $21.50 | $17.68 | 25,285 |
| 2016-05-24 | $21.89 | $21.89 | $21.34 | $21.64 | $17.79 | 75,026 |
| 2016-05-23 | $21.76 | $21.81 | $21.45 | $21.48 | $17.66 | 174,067 |
| 2016-05-20 | $21.04 | $21.55 | $21.04 | $21.24 | $17.46 | 134,866 |
| 2016-05-19 | $21.33 | $21.36 | $21.23 | $21.28 | $17.50 | 30,639 |
| 2016-05-18 | $21.69 | $21.69 | $21.48 | $21.49 | $17.67 | 37,330 |
| 2016-05-17 | $22.05 | $22.05 | $21.78 | $21.78 | $17.91 | 32,047 |
| 2016-05-16 | $22.12 | $22.13 | $22.05 | $22.08 | $18.15 | 42,514 |
| 2016-05-13 | $22.38 | $22.44 | $22.32 | $22.39 | $18.41 | 11,157 |
| 2016-05-12 | $23.08 | $23.10 | $22.90 | $22.99 | $18.90 | 14,096 |
| 2016-05-11 | $23.34 | $23.34 | $23.01 | $23.09 | $18.98 | 56,313 |
| 2016-05-10 | $24.10 | $24.10 | $23.49 | $23.60 | $19.40 | 35,676 |
| 2016-05-09 | $24.14 | $24.23 | $24.10 | $24.19 | $19.89 | 10,580 |
| 2016-05-06 | $23.76 | $23.98 | $23.76 | $23.94 | $19.68 | 48,490 |
| 2016-05-05 | $23.60 | $23.72 | $23.58 | $23.63 | $19.43 | 14,274 |
| 2016-05-04 | $23.44 | $23.56 | $23.44 | $23.52 | $19.34 | 13,782 |
| 2016-05-03 | $23.74 | $23.78 | $23.35 | $23.76 | $19.53 | 20,188 |
| 2016-05-02 | $24.00 | $24.00 | $23.84 | $23.94 | $19.68 | 13,133 |
| 2016-04-29 | $23.87 | $24.02 | $23.43 | $23.96 | $19.70 | 21,500 |
| 2016-04-28 | $24.20 | $24.20 | $23.82 | $23.86 | $19.62 | 110,700 |
| 2016-04-27 | $24.26 | $24.84 | $24.26 | $24.45 | $20.10 | 122,400 |
| 2016-04-26 | $25.05 | $25.05 | $24.72 | $24.78 | $20.37 | 12,100 |
| 2016-04-25 | $24.27 | $24.83 | $24.27 | $24.60 | $20.22 | 12,500 |
| 2016-04-22 | $25.11 | $25.15 | $24.58 | $24.93 | $20.50 | 42,500 |
| 2016-04-21 | $24.86 | $24.93 | $24.78 | $24.80 | $20.39 | 14,100 |
| 2016-04-20 | $24.68 | $24.94 | $24.68 | $24.76 | $20.36 | 15,089 |
| 2016-04-19 | $24.71 | $24.71 | $24.56 | $24.56 | $20.19 | 12,621 |
| 2016-04-18 | $24.53 | $24.69 | $24.51 | $24.59 | $20.22 | 22,802 |
| 2016-04-15 | $24.76 | $24.93 | $24.71 | $24.74 | $20.34 | 14,924 |
| 2016-04-14 | $24.57 | $24.76 | $24.57 | $24.68 | $20.29 | 37,051 |
| 2016-04-13 | $24.27 | $24.33 | $24.19 | $24.28 | $19.96 | 32,092 |
| 2016-04-12 | $23.80 | $24.03 | $23.79 | $24.00 | $19.73 | 11,225 |
| 2016-04-11 | $23.73 | $23.81 | $23.63 | $23.63 | $19.43 | 17,078 |
| 2016-04-08 | $23.92 | $24.00 | $23.80 | $23.85 | $19.60 | 11,379 |
| 2016-04-07 | $23.60 | $23.62 | $23.41 | $23.50 | $19.32 | 14,034 |
| 2016-04-06 | $22.96 | $23.18 | $22.84 | $23.18 | $19.06 | 56,243 |
| 2016-04-05 | $22.48 | $22.71 | $22.40 | $22.49 | $18.49 | 69,787 |
| 2016-04-04 | $22.56 | $22.58 | $22.46 | $22.50 | $18.50 | 15,067 |
| 2016-04-01 | $22.36 | $22.36 | $22.10 | $22.31 | $18.34 | 21,003 |
| 2016-03-31 | $23.01 | $23.01 | $22.76 | $22.82 | $18.76 | 11,800 |
| 2016-03-30 | $23.51 | $23.77 | $23.38 | $23.39 | $19.23 | 15,900 |
| 2016-03-29 | $23.45 | $23.63 | $23.22 | $23.58 | $19.39 | 18,000 |
| 2016-03-28 | $24.46 | $24.46 | $23.58 | $24.10 | $19.45 | 33,736 |
| 2016-03-24 | $23.80 | $23.95 | $23.78 | $23.91 | $19.30 | 18,336 |
| 2016-03-23 | $23.90 | $24.08 | $23.78 | $23.89 | $19.28 | 11,112 |
| 2016-03-22 | $23.99 | $24.10 | $23.70 | $24.02 | $19.39 | 16,915 |
| 2016-03-21 | $23.66 | $23.79 | $23.65 | $23.75 | $19.17 | 20,094 |
| 2016-03-18 | $23.67 | $23.75 | $23.57 | $23.70 | $19.13 | 28,546 |
| 2016-03-17 | $23.99 | $24.20 | $23.99 | $24.11 | $19.46 | 11,754 |
| 2016-03-16 | $23.70 | $24.03 | $23.70 | $23.92 | $19.31 | 15,132 |
| 2016-03-15 | $23.69 | $24.15 | $23.69 | $23.99 | $19.36 | 17,072 |
| 2016-03-14 | $24.06 | $24.32 | $24.06 | $24.16 | $19.50 | 13,068 |
| 2016-03-11 | $24.11 | $24.33 | $24.11 | $24.30 | $19.61 | 13,824 |
| 2016-03-10 | $24.13 | $24.25 | $23.80 | $24.06 | $19.42 | 10,151 |
| 2016-03-09 | $23.64 | $23.92 | $23.64 | $23.87 | $19.27 | 14,378 |
| 2016-03-08 | $23.77 | $24.32 | $23.77 | $24.15 | $19.49 | 15,999 |
| 2016-03-07 | $23.98 | $24.26 | $23.68 | $24.24 | $19.57 | 24,901 |
| 2016-03-04 | $24.40 | $24.43 | $24.26 | $24.41 | $19.70 | 12,616 |
| 2016-03-03 | $24.25 | $24.42 | $24.25 | $24.42 | $19.71 | 11,102 |
| 2016-03-02 | $24.41 | $24.60 | $24.41 | $24.60 | $19.86 | 18,660 |
| 2016-03-01 | $23.98 | $24.26 | $23.98 | $24.21 | $19.54 | 24,695 |
| 2016-02-29 | $24.00 | $24.01 | $23.80 | $23.89 | $19.28 | 17,500 |
| 2016-02-26 | $24.02 | $24.40 | $24.02 | $24.19 | $19.53 | 26,054 |
| 2016-02-25 | $23.94 | $24.13 | $23.89 | $24.08 | $19.44 | 11,203 |
| 2016-02-24 | $23.64 | $24.07 | $23.35 | $24.07 | $19.43 | 45,988 |
| 2016-02-23 | $23.64 | $23.88 | $23.58 | $23.76 | $19.18 | 21,123 |
| 2016-02-22 | $23.96 | $24.23 | $23.96 | $24.15 | $19.49 | 20,712 |
| 2016-02-19 | $23.61 | $23.78 | $23.61 | $23.76 | $19.18 | 35,725 |
| 2016-02-18 | $24.30 | $24.30 | $23.86 | $23.86 | $19.26 | 13,322 |
| 2016-02-17 | $23.52 | $23.69 | $23.28 | $23.60 | $19.05 | 48,210 |
| 2016-02-16 | $23.74 | $23.85 | $23.64 | $23.83 | $19.23 | 20,859 |
| 2016-02-12 | $22.74 | $23.23 | $22.74 | $23.20 | $18.73 | 34,607 |
| 2016-02-11 | $23.27 | $23.34 | $23.12 | $23.28 | $18.79 | 19,269 |
| 2016-02-10 | $23.62 | $23.73 | $23.52 | $23.53 | $18.99 | 17,626 |
| 2016-02-09 | $24.27 | $24.43 | $24.03 | $24.35 | $19.65 | 25,535 |
| 2016-02-08 | $24.51 | $24.64 | $24.37 | $24.64 | $19.89 | 26,933 |
| 2016-02-05 | $23.90 | $24.31 | $23.90 | $24.12 | $19.47 | 16,832 |
| 2016-02-04 | $23.67 | $24.19 | $23.67 | $24.19 | $19.53 | 18,541 |
| 2016-02-03 | $24.71 | $25.40 | $24.60 | $25.39 | $20.49 | 36,909 |
| 2016-02-02 | $24.44 | $24.44 | $24.32 | $24.38 | $19.68 | 25,862 |
| 2016-02-01 | $24.06 | $24.30 | $23.87 | $23.96 | $19.34 | 14,939 |
| 2016-01-29 | $23.89 | $24.22 | $23.87 | $24.22 | $19.55 | 149,228 |
| 2016-01-28 | $23.95 | $24.00 | $23.88 | $23.96 | $19.34 | 16,101 |
| 2016-01-27 | $24.05 | $24.24 | $23.79 | $23.94 | $19.32 | 12,208 |
| 2016-01-26 | $23.93 | $24.07 | $23.87 | $24.04 | $19.40 | 21,667 |
| 2016-01-25 | $23.72 | $23.82 | $23.53 | $23.56 | $19.01 | 18,049 |
| 2016-01-22 | $23.77 | $23.78 | $23.48 | $23.74 | $19.16 | 22,406 |
| 2016-01-21 | $22.84 | $23.14 | $22.84 | $23.11 | $18.65 | 32,918 |
| 2016-01-20 | $22.84 | $23.06 | $22.63 | $22.98 | $18.54 | 83,458 |
| 2016-01-19 | $23.60 | $23.73 | $23.36 | $23.55 | $19.00 | 42,619 |
| 2016-01-15 | $23.52 | $23.63 | $23.40 | $23.50 | $18.97 | 36,600 |
| 2016-01-14 | $23.76 | $23.89 | $23.70 | $23.85 | $19.25 | 18,800 |
| 2016-01-13 | $24.13 | $24.13 | $23.64 | $23.69 | $19.12 | 29,897 |
| 2016-01-12 | $23.97 | $24.33 | $23.97 | $24.15 | $19.49 | 20,582 |
| 2016-01-11 | $24.27 | $24.37 | $24.14 | $24.30 | $19.61 | 23,158 |
| 2016-01-08 | $24.64 | $24.64 | $24.16 | $24.16 | $19.50 | 38,530 |
| 2016-01-07 | $24.60 | $24.89 | $24.60 | $24.70 | $19.94 | 14,169 |
| 2016-01-06 | $24.35 | $24.68 | $24.35 | $24.55 | $19.82 | 15,639 |
| 2016-01-05 | $24.60 | $24.74 | $24.54 | $24.68 | $19.92 | 14,647 |
| 2016-01-04 | $24.52 | $24.70 | $24.44 | $24.66 | $19.90 | 26,147 |
| 2015-12-31 | $25.00 | $25.10 | $25.00 | $25.03 | $20.20 | 21,500 |
| 2015-12-30 | $25.15 | $25.25 | $25.05 | $25.17 | $20.32 | 9,500 |
| 2015-12-29 | $25.12 | $25.50 | $25.12 | $25.34 | $20.45 | 35,900 |
| 2015-12-28 | $24.58 | $24.71 | $24.57 | $24.71 | $19.95 | 16,800 |
| 2015-12-24 | $24.39 | $24.51 | $24.35 | $24.46 | $19.74 | 11,000 |
| 2015-12-23 | $24.78 | $24.95 | $24.78 | $24.90 | $20.10 | 15,300 |
| 2015-12-22 | $24.69 | $24.75 | $24.52 | $24.66 | $19.90 | 26,500 |
| 2015-12-21 | $24.79 | $24.79 | $24.52 | $24.62 | $19.87 | 52,800 |
| 2015-12-18 | $24.54 | $24.61 | $24.47 | $24.57 | $19.83 | 135,900 |
| 2015-12-17 | $24.33 | $24.37 | $24.10 | $24.16 | $19.50 | 33,500 |
| 2015-12-16 | $23.70 | $24.00 | $23.62 | $23.90 | $19.29 | 51,300 |
| 2015-12-15 | $23.75 | $23.75 | $23.35 | $23.47 | $18.94 | 96,700 |
| 2015-12-14 | $23.66 | $23.73 | $23.51 | $23.63 | $19.07 | 32,200 |
| 2015-12-11 | $23.36 | $23.73 | $23.36 | $23.62 | $19.07 | 19,600 |
| 2015-12-10 | $23.49 | $23.81 | $23.49 | $23.64 | $19.08 | 14,600 |
| 2015-12-09 | $23.85 | $23.90 | $23.68 | $23.76 | $19.18 | 19,000 |
| 2015-12-08 | $23.90 | $24.15 | $23.90 | $24.05 | $19.41 | 12,900 |
| 2015-12-07 | $24.45 | $24.62 | $24.28 | $24.47 | $19.75 | 26,400 |
| 2015-12-04 | $24.23 | $24.39 | $24.13 | $24.39 | $19.69 | 10,100 |
| 2015-12-03 | $24.51 | $24.51 | $24.34 | $24.51 | $19.78 | 33,000 |
| 2015-12-02 | $24.53 | $24.83 | $24.35 | $24.39 | $19.69 | 29,000 |
| 2015-12-01 | $24.45 | $24.85 | $24.45 | $24.82 | $20.03 | 14,400 |
| 2015-11-30 | $24.40 | $24.64 | $24.30 | $24.44 | $19.73 | 16,300 |
| 2015-11-27 | $25.14 | $25.18 | $25.03 | $25.15 | $20.30 | 5,300 |
| 2015-11-25 | $25.18 | $25.24 | $24.84 | $25.10 | $20.26 | 8,900 |
| 2015-11-24 | $25.29 | $25.41 | $25.26 | $25.41 | $20.51 | 12,200 |
| 2015-11-23 | $25.48 | $25.61 | $25.29 | $25.43 | $20.53 | 46,900 |
| 2015-11-20 | $25.26 | $25.72 | $25.15 | $25.50 | $20.58 | 63,000 |
| 2015-11-19 | $25.12 | $25.15 | $25.02 | $25.04 | $20.21 | 25,000 |
| 2015-11-18 | $24.88 | $25.11 | $24.88 | $25.11 | $20.27 | 10,700 |
| 2015-11-17 | $25.04 | $25.06 | $24.88 | $25.01 | $20.19 | 11,000 |
| 2015-11-16 | $24.90 | $25.02 | $24.90 | $25.02 | $20.20 | 19,100 |
| 2015-11-13 | $25.06 | $25.06 | $24.89 | $24.90 | $20.10 | 17,100 |
| 2015-11-12 | $24.89 | $25.07 | $24.81 | $24.94 | $20.13 | 443,800 |
| 2015-11-11 | $25.11 | $25.14 | $25.02 | $25.08 | $20.24 | 717,400 |
| 2015-11-10 | $25.16 | $25.16 | $25.04 | $25.07 | $20.24 | 27,600 |
| 2015-11-09 | $24.85 | $25.02 | $24.76 | $24.97 | $20.16 | 74,000 |
| 2015-11-06 | $24.99 | $25.21 | $24.92 | $24.99 | $20.17 | 15,600 |
| 2015-11-05 | $25.09 | $25.09 | $24.90 | $25.08 | $20.24 | 98,200 |
| 2015-11-04 | $24.71 | $24.79 | $24.59 | $24.67 | $19.91 | 19,900 |
| 2015-11-03 | $24.79 | $24.89 | $24.67 | $24.85 | $20.06 | 33,700 |
| 2015-11-02 | $24.59 | $24.77 | $24.50 | $24.77 | $19.99 | 72,400 |
| 2015-10-30 | $24.29 | $24.78 | $24.12 | $24.77 | $19.99 | 21,300 |
| 2015-10-29 | $24.22 | $24.75 | $24.22 | $24.72 | $19.95 | 35,800 |
| 2015-10-28 | $24.46 | $24.47 | $24.25 | $24.47 | $19.75 | 8,300 |
| 2015-10-27 | $23.75 | $24.29 | $23.75 | $24.25 | $19.57 | 28,500 |
| 2015-10-26 | $23.97 | $24.00 | $23.86 | $24.00 | $19.37 | 20,400 |
| 2015-10-23 | $23.82 | $23.82 | $23.65 | $23.80 | $19.21 | 18,100 |
| 2015-10-22 | $23.49 | $23.59 | $23.49 | $23.50 | $18.97 | 14,300 |
| 2015-10-21 | $23.67 | $23.71 | $23.64 | $23.71 | $19.14 | 4,000 |
| 2015-10-20 | $23.82 | $23.82 | $23.66 | $23.71 | $19.14 | 11,100 |
| 2015-10-19 | $23.54 | $23.75 | $23.54 | $23.74 | $19.16 | 22,000 |
| 2015-10-16 | $23.83 | $23.83 | $23.67 | $23.78 | $19.19 | 14,700 |
| 2015-10-15 | $23.33 | $23.60 | $23.33 | $23.58 | $19.03 | 17,900 |
| 2015-10-14 | $22.86 | $22.86 | $22.61 | $22.68 | $18.31 | 10,700 |
| 2015-10-13 | $22.64 | $22.82 | $22.64 | $22.66 | $18.29 | 18,600 |
| 2015-10-12 | $22.86 | $22.88 | $22.77 | $22.85 | $18.44 | 32,000 |
| 2015-10-09 | $22.87 | $22.87 | $22.69 | $22.76 | $18.37 | 57,900 |
| 2015-10-08 | $22.62 | $22.81 | $22.62 | $22.81 | $18.41 | 46,800 |
| 2015-10-07 | $23.01 | $23.01 | $22.80 | $22.90 | $18.48 | 53,100 |
| 2015-10-06 | $22.72 | $22.77 | $22.47 | $22.55 | $18.20 | 145,800 |
| 2015-10-05 | $22.76 | $22.76 | $22.57 | $22.65 | $18.28 | 16,700 |
| 2015-10-02 | $21.66 | $21.91 | $21.51 | $21.86 | $17.64 | 20,500 |
| 2015-10-01 | $21.94 | $22.00 | $21.87 | $21.91 | $17.69 | 45,600 |
| 2015-09-30 | $21.87 | $22.06 | $21.65 | $21.87 | $17.65 | 51,000 |
| 2015-09-29 | $21.65 | $21.79 | $21.52 | $21.60 | $17.43 | 30,700 |
| 2015-09-28 | $22.58 | $22.58 | $22.27 | $22.29 | $17.99 | 11,400 |
| 2015-09-25 | $23.23 | $23.23 | $22.98 | $23.01 | $18.27 | 11,300 |
| 2015-09-24 | $22.50 | $22.64 | $22.33 | $22.64 | $17.98 | 25,800 |
| 2015-09-23 | $23.01 | $23.01 | $22.83 | $22.93 | $18.21 | 16,700 |
| 2015-09-22 | $23.23 | $23.23 | $22.95 | $23.14 | $18.38 | 20,500 |
| 2015-09-21 | $23.41 | $23.43 | $23.24 | $23.27 | $18.48 | 12,200 |
| 2015-09-18 | $23.38 | $23.43 | $23.24 | $23.31 | $18.51 | 15,700 |
| 2015-09-17 | $23.69 | $23.87 | $23.60 | $23.76 | $18.87 | 9,500 |
| 2015-09-16 | $24.07 | $24.07 | $23.87 | $23.99 | $19.05 | 12,600 |
| 2015-09-15 | $23.80 | $24.06 | $23.80 | $24.00 | $19.06 | 506,600 |
| 2015-09-14 | $23.82 | $23.95 | $23.82 | $23.91 | $18.99 | 18,100 |
| 2015-09-11 | $23.79 | $23.85 | $23.70 | $23.78 | $18.89 | 12,900 |
| 2015-09-10 | $23.63 | $23.97 | $23.63 | $23.93 | $19.00 | 14,900 |
| 2015-09-09 | $24.40 | $24.41 | $24.04 | $24.07 | $19.12 | 15,400 |
| 2015-09-08 | $23.40 | $23.56 | $23.40 | $23.43 | $18.61 | 19,700 |
| 2015-09-04 | $23.60 | $23.67 | $23.60 | $23.62 | $18.76 | 11,200 |
| 2015-09-03 | $24.23 | $24.25 | $24.05 | $24.10 | $19.14 | 12,800 |
| 2015-09-02 | $23.89 | $23.89 | $23.65 | $23.78 | $18.89 | 14,500 |
| 2015-09-01 | $23.50 | $23.65 | $23.40 | $23.43 | $18.61 | 16,300 |
| 2015-08-31 | $24.51 | $24.68 | $24.48 | $24.54 | $19.49 | 25,500 |
| 2015-08-28 | $24.71 | $24.71 | $24.50 | $24.51 | $19.46 | 15,900 |
| 2015-08-27 | $24.48 | $24.68 | $24.44 | $24.62 | $19.55 | 24,800 |
| 2015-08-26 | $24.23 | $24.38 | $24.15 | $24.38 | $19.36 | 22,700 |
| 2015-08-25 | $24.80 | $24.80 | $23.98 | $24.02 | $19.08 | 29,300 |
| 2015-08-24 | $24.57 | $24.78 | $24.34 | $24.62 | $19.55 | 24,000 |
| 2015-08-21 | $25.58 | $25.60 | $25.32 | $25.44 | $20.20 | 12,000 |
| 2015-08-20 | $26.03 | $26.11 | $25.55 | $25.85 | $20.53 | 27,600 |
| 2015-08-19 | $26.28 | $26.43 | $26.26 | $26.36 | $20.93 | 7,400 |
| 2015-08-18 | $26.36 | $26.52 | $26.36 | $26.44 | $21.00 | 7,000 |
| 2015-08-17 | $26.18 | $26.34 | $26.18 | $26.32 | $20.90 | 4,500 |
| 2015-08-14 | $26.19 | $26.28 | $26.11 | $26.27 | $20.86 | 10,100 |
| 2015-08-13 | $26.12 | $26.15 | $26.06 | $26.11 | $20.74 | 7,100 |
| 2015-08-12 | $25.79 | $25.87 | $25.40 | $25.87 | $20.54 | 11,700 |