TEGNA Inc (TGNA) Exchange: NYSE
Data as of April 24, 2024
$13.81 ($0.09) 0.66%
TEGNA Inc - Daily Information
Click for more stock information on TEGNA Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $13.60 |
| Previous Close | $13.81 |
| High | $13.81 |
| Low | $13.60 |
| Adjusted Open | $13.60 |
| Previous Adjusted Close | $13.81 |
| Adjusted High | $13.81 |
| Adjusted Low | $13.60 |
About TEGNA Inc (TGNA)
TEGNA Inc is a media conglomerate headquartered in Tysons, Virginia. Founded in 1956 as the Belo Corporation, TEGNA has grown through the acquisition and divestiture of various media and digital properties, such as KVUE-TV in Austin and the Dallas Morning News. As of 2020, the company owns or operates 62 TV stations and operates two radio stations, with over 17,000 employees. TEGNA is also the owner of Cuebiq, a location intelligence company which it acquired in 2019. Over the past several years, TEGNA has seen steady growth in its revenue and has posted more than $2.7 billion in net income in 2020.
Invest in TEGNA Inc (TGNA)
Historical Stock Data for TEGNA Inc (TGNA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $13.60 | $13.81 | $13.60 | $13.81 | $13.81 | 1,300,537 |
| 2024-04-23 | $13.80 | $13.92 | $13.71 | $13.72 | $13.72 | 1,559,275 |
| 2024-04-22 | $13.89 | $13.99 | $13.74 | $13.85 | $13.85 | 1,794,611 |
| 2024-04-19 | $13.52 | $13.86 | $13.52 | $13.82 | $13.82 | 1,752,152 |
| 2024-04-18 | $13.31 | $13.56 | $13.28 | $13.54 | $13.54 | 1,323,022 |
| 2024-04-17 | $13.60 | $13.63 | $13.25 | $13.27 | $13.27 | 1,313,191 |
| 2024-04-16 | $13.33 | $13.57 | $13.18 | $13.47 | $13.47 | 1,857,421 |
| 2024-04-15 | $13.65 | $13.77 | $13.36 | $13.39 | $13.39 | 1,376,952 |
| 2024-04-12 | $13.75 | $13.80 | $13.55 | $13.60 | $13.60 | 1,524,308 |
| 2024-04-11 | $13.81 | $13.96 | $13.70 | $13.84 | $13.84 | 1,522,987 |
| 2024-04-10 | $14.13 | $14.15 | $13.74 | $13.79 | $13.79 | 1,706,084 |
| 2024-04-09 | $14.11 | $14.31 | $14.10 | $14.30 | $14.30 | 1,196,992 |
| 2024-04-08 | $14.23 | $14.34 | $14.12 | $14.14 | $14.14 | 1,401,594 |
| 2024-04-05 | $14.17 | $14.25 | $14.08 | $14.21 | $14.21 | 1,794,911 |
| 2024-04-04 | $14.54 | $14.63 | $14.22 | $14.24 | $14.24 | 2,162,575 |
| 2024-04-03 | $14.37 | $14.43 | $14.26 | $14.41 | $14.41 | 1,215,456 |
| 2024-04-02 | $14.63 | $14.76 | $14.33 | $14.39 | $14.39 | 1,538,251 |
| 2024-04-01 | $14.92 | $14.99 | $14.63 | $14.68 | $14.68 | 1,403,210 |
| 2024-03-28 | $14.83 | $14.98 | $14.83 | $14.94 | $14.94 | 2,011,412 |
| 2024-03-27 | $14.52 | $14.85 | $14.52 | $14.85 | $14.85 | 2,053,824 |
| 2024-03-26 | $14.39 | $14.49 | $14.27 | $14.46 | $14.46 | 1,627,933 |
| 2024-03-25 | $14.10 | $14.30 | $14.05 | $14.29 | $14.29 | 1,445,513 |
| 2024-03-22 | $14.39 | $14.45 | $13.97 | $14.05 | $14.05 | 1,677,581 |
| 2024-03-21 | $14.36 | $14.50 | $14.24 | $14.37 | $14.37 | 1,951,325 |
| 2024-03-20 | $14.24 | $14.48 | $14.18 | $14.34 | $14.34 | 3,074,674 |
| 2024-03-19 | $14.33 | $14.54 | $14.20 | $14.29 | $14.29 | 4,940,301 |
| 2024-03-18 | $14.80 | $14.80 | $14.31 | $14.33 | $14.33 | 2,454,611 |
| 2024-03-15 | $14.83 | $15.06 | $14.74 | $14.82 | $14.82 | 4,223,519 |
| 2024-03-14 | $15.06 | $15.12 | $14.73 | $14.88 | $14.88 | 1,936,200 |
| 2024-03-13 | $15.00 | $15.25 | $15.00 | $15.09 | $15.09 | 1,877,397 |
| 2024-03-12 | $15.10 | $15.25 | $14.92 | $15.00 | $15.00 | 2,327,662 |
| 2024-03-11 | $14.60 | $15.49 | $14.56 | $15.15 | $15.15 | 3,355,619 |
| 2024-03-08 | $14.68 | $14.89 | $14.59 | $14.61 | $14.61 | 2,545,520 |
| 2024-03-07 | $14.06 | $14.61 | $14.05 | $14.58 | $14.58 | 3,099,243 |
| 2024-03-06 | $14.10 | $14.38 | $14.01 | $14.09 | $14.09 | 3,014,543 |
| 2024-03-05 | $13.68 | $14.13 | $13.67 | $14.02 | $14.02 | 2,801,067 |
| 2024-03-04 | $13.68 | $13.87 | $13.58 | $13.71 | $13.71 | 3,911,592 |
| 2024-03-01 | $14.00 | $14.01 | $13.52 | $13.65 | $13.65 | 2,761,484 |
| 2024-02-29 | $13.44 | $14.37 | $13.40 | $14.01 | $14.01 | 3,775,044 |
| 2024-02-28 | $13.60 | $13.77 | $13.53 | $13.53 | $13.53 | 2,166,213 |
| 2024-02-27 | $13.78 | $13.95 | $13.64 | $13.70 | $13.70 | 1,982,293 |
| 2024-02-26 | $14.14 | $14.21 | $13.69 | $13.70 | $13.70 | 2,547,502 |
| 2024-02-23 | $14.48 | $14.50 | $14.13 | $14.20 | $14.20 | 3,130,987 |
| 2024-02-22 | $14.42 | $14.51 | $14.27 | $14.51 | $14.51 | 2,361,554 |
| 2024-02-21 | $14.48 | $14.54 | $14.37 | $14.47 | $14.47 | 1,903,661 |
| 2024-02-20 | $14.50 | $14.68 | $14.42 | $14.50 | $14.50 | 2,559,139 |
| 2024-02-16 | $14.71 | $14.82 | $14.59 | $14.64 | $14.64 | 3,696,252 |
| 2024-02-15 | $14.61 | $14.89 | $14.61 | $14.81 | $14.81 | 2,453,664 |
| 2024-02-14 | $14.50 | $14.63 | $14.40 | $14.61 | $14.61 | 1,515,875 |
| 2024-02-13 | $14.39 | $14.52 | $14.28 | $14.40 | $14.40 | 3,626,287 |
| 2024-02-12 | $14.34 | $14.70 | $14.34 | $14.60 | $14.60 | 3,118,996 |
| 2024-02-09 | $14.14 | $14.42 | $14.11 | $14.34 | $14.34 | 2,164,770 |
| 2024-02-08 | $14.37 | $14.37 | $14.12 | $14.18 | $14.18 | 3,131,638 |
| 2024-02-07 | $15.25 | $15.38 | $14.21 | $14.27 | $14.27 | 6,130,659 |
| 2024-02-06 | $15.18 | $15.47 | $15.15 | $15.39 | $15.39 | 1,682,821 |
| 2024-02-05 | $15.33 | $15.38 | $15.11 | $15.16 | $15.16 | 1,974,513 |
| 2024-02-02 | $15.69 | $15.72 | $15.41 | $15.46 | $15.46 | 1,798,316 |
| 2024-02-01 | $15.65 | $15.80 | $15.46 | $15.75 | $15.75 | 1,728,780 |
| 2024-01-31 | $15.75 | $15.87 | $15.59 | $15.59 | $15.59 | 1,921,541 |
| 2024-01-30 | $15.72 | $15.84 | $15.66 | $15.78 | $15.78 | 1,263,813 |
| 2024-01-29 | $15.86 | $16.00 | $15.74 | $15.77 | $15.77 | 1,925,980 |
| 2024-01-26 | $15.88 | $15.93 | $15.81 | $15.84 | $15.84 | 1,525,328 |
| 2024-01-25 | $15.68 | $15.82 | $15.63 | $15.81 | $15.81 | 1,823,791 |
| 2024-01-24 | $15.86 | $15.89 | $15.55 | $15.57 | $15.57 | 1,426,956 |
| 2024-01-23 | $15.85 | $15.96 | $15.70 | $15.73 | $15.73 | 1,682,892 |
| 2024-01-22 | $15.57 | $15.75 | $15.50 | $15.62 | $15.62 | 1,228,037 |
| 2024-01-19 | $15.36 | $15.54 | $15.25 | $15.51 | $15.51 | 1,184,723 |
| 2024-01-18 | $15.36 | $15.38 | $15.17 | $15.32 | $15.32 | 1,332,485 |
| 2024-01-17 | $15.22 | $15.41 | $15.18 | $15.31 | $15.31 | 2,559,475 |
| 2024-01-16 | $15.44 | $15.52 | $15.25 | $15.34 | $15.34 | 1,513,399 |
| 2024-01-12 | $15.64 | $15.69 | $15.53 | $15.55 | $15.55 | 1,259,723 |
| 2024-01-11 | $15.50 | $15.56 | $15.36 | $15.53 | $15.53 | 1,955,588 |
| 2024-01-10 | $15.59 | $15.59 | $15.35 | $15.54 | $15.54 | 1,627,689 |
| 2024-01-09 | $15.50 | $15.65 | $15.42 | $15.59 | $15.59 | 2,913,313 |
| 2024-01-08 | $15.36 | $15.67 | $15.33 | $15.62 | $15.62 | 1,276,303 |
| 2024-01-05 | $15.29 | $15.51 | $15.22 | $15.36 | $15.36 | 1,244,454 |
| 2024-01-04 | $15.37 | $15.37 | $15.19 | $15.36 | $15.36 | 1,632,321 |
| 2024-01-03 | $15.42 | $15.48 | $15.25 | $15.25 | $15.25 | 1,752,963 |
| 2024-01-02 | $15.26 | $15.64 | $15.23 | $15.49 | $15.49 | 1,524,232 |
| 2023-12-29 | $15.29 | $15.43 | $15.18 | $15.30 | $15.30 | 1,374,198 |
| 2023-12-28 | $15.19 | $15.35 | $15.19 | $15.33 | $15.33 | 1,414,569 |
| 2023-12-27 | $15.28 | $15.36 | $15.18 | $15.24 | $15.24 | 1,346,081 |
| 2023-12-26 | $15.34 | $15.40 | $15.19 | $15.31 | $15.31 | 1,507,582 |
| 2023-12-22 | $15.38 | $15.51 | $15.21 | $15.28 | $15.28 | 1,510,513 |
| 2023-12-21 | $15.35 | $15.42 | $15.22 | $15.37 | $15.37 | 1,632,699 |
| 2023-12-20 | $15.43 | $15.63 | $15.23 | $15.25 | $15.25 | 2,027,104 |
| 2023-12-19 | $15.28 | $15.51 | $15.22 | $15.45 | $15.45 | 2,033,855 |
| 2023-12-18 | $15.23 | $15.36 | $15.05 | $15.19 | $15.19 | 1,829,135 |
| 2023-12-15 | $15.37 | $15.52 | $15.14 | $15.16 | $15.16 | 5,145,976 |
| 2023-12-14 | $15.34 | $15.75 | $15.08 | $15.34 | $15.34 | 2,767,038 |
| 2023-12-13 | $14.86 | $15.19 | $14.75 | $15.17 | $15.17 | 3,218,661 |
| 2023-12-12 | $15.21 | $15.21 | $14.83 | $14.88 | $14.88 | 2,240,917 |
| 2023-12-11 | $15.39 | $15.44 | $15.18 | $15.23 | $15.23 | 2,480,339 |
| 2023-12-08 | $15.19 | $15.50 | $15.15 | $15.39 | $15.39 | 1,970,185 |
| 2023-12-07 | $14.96 | $15.27 | $14.86 | $15.19 | $15.19 | 2,738,794 |
| 2023-12-06 | $15.24 | $15.33 | $14.97 | $14.97 | $14.86 | 2,236,429 |
| 2023-12-05 | $15.58 | $15.60 | $15.17 | $15.24 | $15.13 | 1,994,483 |
| 2023-12-04 | $15.56 | $15.85 | $15.53 | $15.64 | $15.52 | 2,610,060 |
| 2023-12-01 | $15.37 | $15.73 | $15.29 | $15.65 | $15.53 | 1,941,511 |
| 2023-11-30 | $15.48 | $15.50 | $15.25 | $15.33 | $15.22 | 3,037,802 |
| 2023-11-29 | $15.35 | $15.53 | $15.24 | $15.47 | $15.36 | 2,653,299 |
| 2023-11-28 | $15.73 | $15.88 | $15.29 | $15.30 | $15.19 | 2,670,372 |
| 2023-11-27 | $15.81 | $15.97 | $15.73 | $15.79 | $15.67 | 1,890,338 |
| 2023-11-24 | $15.91 | $15.97 | $15.73 | $15.88 | $15.88 | 644,193 |
| 2023-11-22 | $15.89 | $16.02 | $15.79 | $15.83 | $15.83 | 1,570,868 |
| 2023-11-21 | $15.93 | $16.03 | $15.84 | $15.86 | $15.86 | 1,645,664 |
| 2023-11-20 | $15.76 | $16.07 | $15.75 | $15.98 | $15.98 | 1,921,569 |
| 2023-11-17 | $15.85 | $15.99 | $15.73 | $15.80 | $15.80 | 2,508,032 |
| 2023-11-16 | $15.99 | $16.09 | $15.73 | $15.78 | $15.78 | 1,482,324 |
| 2023-11-15 | $15.61 | $16.05 | $15.50 | $16.00 | $16.00 | 2,084,783 |
| 2023-11-14 | $15.83 | $15.94 | $15.73 | $15.82 | $15.82 | 2,623,706 |
| 2023-11-13 | $15.54 | $15.68 | $15.47 | $15.61 | $15.61 | 2,626,923 |
| 2023-11-10 | $15.30 | $15.70 | $15.30 | $15.62 | $15.62 | 2,229,257 |
| 2023-11-09 | $15.27 | $15.81 | $15.23 | $15.33 | $15.33 | 3,549,696 |
| 2023-11-08 | $15.10 | $15.10 | $14.74 | $15.06 | $15.06 | 2,873,348 |
| 2023-11-07 | $15.48 | $15.80 | $14.76 | $15.45 | $15.45 | 2,112,939 |
| 2023-11-06 | $15.43 | $15.53 | $15.33 | $15.41 | $15.41 | 2,369,801 |
| 2023-11-03 | $15.26 | $15.66 | $15.25 | $15.53 | $15.53 | 1,810,555 |
| 2023-11-02 | $14.58 | $15.13 | $14.58 | $15.11 | $15.11 | 1,846,982 |
| 2023-11-01 | $14.48 | $14.67 | $14.38 | $14.53 | $14.53 | 2,311,176 |
| 2023-10-31 | $14.35 | $14.59 | $14.34 | $14.51 | $14.51 | 2,787,658 |
| 2023-10-30 | $14.24 | $14.56 | $14.16 | $14.37 | $14.37 | 2,098,058 |
| 2023-10-27 | $14.07 | $14.24 | $13.98 | $14.20 | $14.20 | 3,283,471 |
| 2023-10-26 | $14.17 | $14.20 | $13.90 | $14.07 | $14.07 | 2,136,721 |
| 2023-10-25 | $14.08 | $14.27 | $13.94 | $14.19 | $14.19 | 1,588,125 |
| 2023-10-24 | $13.88 | $14.13 | $13.84 | $14.10 | $14.10 | 2,040,387 |
| 2023-10-23 | $13.98 | $13.99 | $13.73 | $13.77 | $13.77 | 1,762,312 |
| 2023-10-20 | $14.14 | $14.25 | $14.03 | $14.07 | $14.07 | 1,896,718 |
| 2023-10-19 | $14.38 | $14.38 | $14.06 | $14.13 | $14.13 | 2,191,068 |
| 2023-10-18 | $14.49 | $14.55 | $14.31 | $14.40 | $14.40 | 1,450,546 |
| 2023-10-17 | $14.50 | $14.66 | $14.46 | $14.53 | $14.53 | 1,448,122 |
| 2023-10-16 | $14.20 | $14.61 | $14.10 | $14.56 | $14.56 | 1,764,048 |
| 2023-10-13 | $14.01 | $14.17 | $14.01 | $14.08 | $14.08 | 1,108,970 |
| 2023-10-12 | $14.25 | $14.31 | $13.89 | $14.03 | $14.03 | 1,303,414 |
| 2023-10-11 | $14.51 | $14.55 | $14.22 | $14.25 | $14.25 | 1,163,652 |
| 2023-10-10 | $14.36 | $14.53 | $14.27 | $14.47 | $14.47 | 1,799,838 |
| 2023-10-09 | $13.90 | $14.36 | $13.90 | $14.26 | $14.26 | 1,675,496 |
| 2023-10-06 | $13.87 | $13.95 | $13.66 | $13.87 | $13.87 | 1,997,271 |
| 2023-10-05 | $13.95 | $13.97 | $13.77 | $13.88 | $13.88 | 1,887,779 |
| 2023-10-04 | $14.10 | $14.18 | $13.78 | $13.95 | $13.95 | 2,125,245 |
| 2023-10-03 | $14.41 | $14.43 | $14.07 | $14.14 | $14.14 | 2,581,684 |
| 2023-10-02 | $14.51 | $14.57 | $14.39 | $14.45 | $14.45 | 1,859,491 |
| 2023-09-29 | $14.74 | $14.80 | $14.51 | $14.57 | $14.57 | 1,473,534 |
| 2023-09-28 | $14.57 | $14.81 | $14.55 | $14.68 | $14.68 | 1,956,014 |
| 2023-09-27 | $14.51 | $14.60 | $14.44 | $14.53 | $14.53 | 1,295,528 |
| 2023-09-26 | $14.41 | $14.76 | $14.39 | $14.51 | $14.51 | 2,084,594 |
| 2023-09-25 | $14.88 | $14.88 | $14.48 | $14.55 | $14.55 | 2,655,891 |
| 2023-09-22 | $15.24 | $15.38 | $14.89 | $14.91 | $14.91 | 2,045,167 |
| 2023-09-21 | $14.96 | $15.35 | $14.94 | $15.25 | $15.25 | 2,481,594 |
| 2023-09-20 | $15.21 | $15.32 | $14.90 | $14.96 | $14.96 | 4,472,849 |
| 2023-09-19 | $15.49 | $15.64 | $15.12 | $15.14 | $15.14 | 2,909,154 |
| 2023-09-18 | $16.02 | $16.05 | $15.39 | $15.44 | $15.44 | 2,680,118 |
| 2023-09-15 | $16.25 | $16.44 | $15.90 | $15.94 | $15.94 | 12,253,883 |
| 2023-09-14 | $15.97 | $16.31 | $15.93 | $16.27 | $16.27 | 3,088,532 |
| 2023-09-13 | $15.98 | $16.00 | $15.74 | $15.79 | $15.79 | 3,361,678 |
| 2023-09-12 | $15.40 | $15.94 | $15.40 | $15.92 | $15.92 | 2,986,083 |
| 2023-09-11 | $15.03 | $15.44 | $15.02 | $15.39 | $15.39 | 3,487,043 |
| 2023-09-08 | $15.26 | $15.32 | $14.91 | $14.96 | $14.96 | 2,308,041 |
| 2023-09-07 | $15.68 | $15.68 | $15.20 | $15.20 | $15.20 | 3,219,973 |
| 2023-09-06 | $15.84 | $15.99 | $15.66 | $15.77 | $15.77 | 2,108,364 |
| 2023-09-05 | $15.59 | $15.94 | $15.44 | $15.75 | $15.75 | 3,442,921 |
| 2023-09-01 | $16.57 | $16.66 | $15.61 | $15.64 | $15.64 | 2,632,336 |
| 2023-08-31 | $16.58 | $16.66 | $16.50 | $16.53 | $16.53 | 2,481,889 |
| 2023-08-30 | $16.50 | $16.68 | $16.49 | $16.59 | $16.59 | 1,528,258 |
| 2023-08-29 | $16.39 | $16.53 | $16.32 | $16.48 | $16.48 | 1,760,978 |
| 2023-08-28 | $16.45 | $16.56 | $16.32 | $16.32 | $16.32 | 1,896,421 |
| 2023-08-25 | $16.61 | $16.71 | $16.37 | $16.45 | $16.45 | 1,405,350 |
| 2023-08-24 | $16.43 | $16.68 | $16.43 | $16.51 | $16.51 | 1,308,802 |
| 2023-08-23 | $16.46 | $16.54 | $16.40 | $16.54 | $16.54 | 1,453,300 |
| 2023-08-22 | $16.26 | $16.50 | $16.26 | $16.41 | $16.41 | 1,965,903 |
| 2023-08-21 | $16.42 | $16.46 | $16.23 | $16.33 | $16.33 | 2,366,718 |
| 2023-08-18 | $16.57 | $16.75 | $16.42 | $16.45 | $16.45 | 2,019,139 |
| 2023-08-17 | $16.77 | $16.84 | $16.55 | $16.55 | $16.55 | 2,074,922 |
| 2023-08-16 | $16.89 | $17.06 | $16.76 | $16.78 | $16.78 | 1,785,098 |
| 2023-08-15 | $16.86 | $16.97 | $16.76 | $16.92 | $16.92 | 1,376,814 |
| 2023-08-14 | $16.98 | $17.08 | $16.89 | $17.01 | $17.01 | 2,350,148 |
| 2023-08-11 | $16.99 | $17.12 | $16.94 | $17.08 | $17.08 | 2,290,340 |
| 2023-08-10 | $17.18 | $17.32 | $16.93 | $17.07 | $17.07 | 2,057,412 |
| 2023-08-09 | $17.10 | $17.28 | $17.08 | $17.11 | $17.11 | 2,570,650 |
| 2023-08-08 | $17.05 | $17.21 | $16.98 | $17.09 | $17.09 | 2,371,135 |
| 2023-08-07 | $17.18 | $17.37 | $16.96 | $17.08 | $17.08 | 2,804,065 |
| 2023-08-04 | $16.85 | $17.27 | $16.84 | $17.11 | $17.11 | 2,555,708 |
| 2023-08-03 | $17.06 | $17.30 | $16.57 | $16.85 | $16.85 | 3,102,053 |
| 2023-08-02 | $17.10 | $17.10 | $16.71 | $16.88 | $16.88 | 3,361,943 |
| 2023-08-01 | $16.90 | $16.91 | $16.61 | $16.78 | $16.78 | 2,134,549 |
| 2023-07-31 | $16.90 | $16.98 | $16.82 | $16.90 | $16.90 | 1,863,762 |
| 2023-07-28 | $16.85 | $16.99 | $16.82 | $16.90 | $16.90 | 1,157,584 |
| 2023-07-27 | $16.95 | $16.97 | $16.68 | $16.74 | $16.74 | 1,423,074 |
| 2023-07-26 | $16.82 | $16.97 | $16.71 | $16.87 | $16.87 | 1,308,192 |
| 2023-07-25 | $16.79 | $16.94 | $16.76 | $16.79 | $16.79 | 1,666,096 |
| 2023-07-24 | $16.78 | $16.95 | $16.66 | $16.82 | $16.82 | 1,638,510 |
| 2023-07-21 | $16.85 | $17.00 | $16.72 | $16.84 | $16.84 | 1,308,342 |
| 2023-07-20 | $16.97 | $16.99 | $16.77 | $16.84 | $16.84 | 1,669,550 |
| 2023-07-19 | $16.79 | $17.04 | $16.74 | $16.91 | $16.91 | 1,818,596 |
| 2023-07-18 | $16.63 | $16.90 | $16.46 | $16.71 | $16.71 | 1,312,042 |
| 2023-07-17 | $16.56 | $16.65 | $16.49 | $16.60 | $16.60 | 1,465,607 |
| 2023-07-14 | $16.38 | $16.56 | $16.29 | $16.52 | $16.52 | 1,772,177 |
| 2023-07-13 | $16.40 | $16.59 | $16.36 | $16.39 | $16.39 | 2,136,611 |
| 2023-07-12 | $16.50 | $16.67 | $16.32 | $16.33 | $16.33 | 2,883,390 |
| 2023-07-11 | $16.21 | $16.46 | $16.20 | $16.45 | $16.45 | 1,989,044 |
| 2023-07-10 | $16.04 | $16.39 | $16.01 | $16.20 | $16.20 | 2,150,476 |
| 2023-07-07 | $16.03 | $16.19 | $16.01 | $16.04 | $16.04 | 1,338,736 |
| 2023-07-06 | $16.05 | $16.13 | $15.77 | $16.01 | $16.01 | 2,325,316 |
| 2023-07-05 | $16.17 | $16.39 | $16.02 | $16.13 | $16.13 | 3,186,072 |
| 2023-07-03 | $16.15 | $16.35 | $16.15 | $16.24 | $16.24 | 654,362 |
| 2023-06-30 | $16.30 | $16.45 | $16.23 | $16.24 | $16.24 | 1,621,284 |
| 2023-06-29 | $16.00 | $16.28 | $15.96 | $16.27 | $16.27 | 2,182,952 |
| 2023-06-28 | $15.75 | $15.97 | $15.55 | $15.97 | $15.97 | 1,561,738 |
| 2023-06-27 | $15.62 | $15.88 | $15.60 | $15.81 | $15.81 | 1,184,665 |
| 2023-06-26 | $15.28 | $15.63 | $15.28 | $15.58 | $15.58 | 1,607,755 |
| 2023-06-23 | $15.43 | $15.68 | $15.27 | $15.29 | $15.29 | 3,528,713 |
| 2023-06-22 | $15.74 | $15.79 | $15.46 | $15.59 | $15.59 | 1,941,917 |
| 2023-06-21 | $15.77 | $15.94 | $15.69 | $15.86 | $15.86 | 2,395,727 |
| 2023-06-20 | $15.96 | $16.08 | $15.57 | $15.81 | $15.81 | 1,868,650 |
| 2023-06-16 | $16.44 | $16.48 | $15.94 | $16.01 | $16.01 | 4,193,494 |
| 2023-06-15 | $16.12 | $16.28 | $16.00 | $16.07 | $16.07 | 1,871,185 |
| 2023-06-14 | $16.24 | $16.49 | $16.15 | $16.20 | $16.20 | 2,576,213 |
| 2023-06-13 | $16.40 | $16.54 | $16.19 | $16.27 | $16.27 | 1,783,054 |
| 2023-06-12 | $16.22 | $16.46 | $16.17 | $16.44 | $16.44 | 1,724,509 |
| 2023-06-09 | $16.29 | $16.48 | $16.21 | $16.27 | $16.27 | 1,504,721 |
| 2023-06-08 | $16.32 | $16.50 | $16.12 | $16.34 | $16.34 | 2,054,798 |
| 2023-06-07 | $16.39 | $16.65 | $16.33 | $16.48 | $16.48 | 2,636,822 |
| 2023-06-06 | $16.16 | $16.48 | $16.16 | $16.32 | $16.32 | 2,116,375 |
| 2023-06-05 | $16.17 | $16.39 | $16.17 | $16.20 | $16.20 | 2,089,100 |
| 2023-06-02 | $16.12 | $16.52 | $16.11 | $16.27 | $16.27 | 3,299,130 |
| 2023-06-01 | $15.54 | $15.86 | $15.33 | $15.81 | $15.81 | 2,437,596 |
| 2023-05-31 | $15.41 | $15.59 | $15.19 | $15.49 | $15.49 | 4,198,521 |
| 2023-05-30 | $15.41 | $15.53 | $15.28 | $15.39 | $15.39 | 1,816,608 |
| 2023-05-26 | $15.60 | $15.75 | $15.30 | $15.37 | $15.37 | 2,786,963 |
| 2023-05-25 | $15.84 | $16.00 | $15.33 | $15.56 | $15.56 | 4,254,144 |
| 2023-05-24 | $16.24 | $16.48 | $16.06 | $16.09 | $16.09 | 2,804,825 |
| 2023-05-23 | $16.19 | $16.40 | $16.11 | $16.14 | $16.14 | 5,921,938 |
| 2023-05-22 | $16.18 | $16.28 | $15.73 | $15.73 | $15.73 | 1,622,325 |
| 2023-05-19 | $16.54 | $16.55 | $16.09 | $16.18 | $16.18 | 1,346,016 |
| 2023-05-18 | $16.24 | $16.65 | $16.23 | $16.37 | $16.37 | 1,130,526 |
| 2023-05-17 | $16.02 | $16.34 | $16.00 | $16.28 | $16.28 | 1,975,050 |
| 2023-05-16 | $15.96 | $16.14 | $15.75 | $15.93 | $15.93 | 1,450,630 |
| 2023-05-15 | $16.00 | $16.24 | $15.95 | $16.10 | $16.10 | 925,193 |
| 2023-05-12 | $15.94 | $16.05 | $15.93 | $16.01 | $16.01 | 738,869 |
| 2023-05-11 | $15.74 | $16.01 | $15.73 | $15.93 | $15.93 | 1,115,125 |
| 2023-05-10 | $16.30 | $16.45 | $15.60 | $15.81 | $15.81 | 1,595,255 |
| 2023-05-09 | $16.22 | $16.22 | $15.84 | $15.88 | $15.88 | 1,631,791 |
| 2023-05-08 | $16.41 | $16.50 | $16.08 | $16.15 | $16.15 | 1,481,533 |
| 2023-05-05 | $16.06 | $16.42 | $15.94 | $16.39 | $16.39 | 1,180,943 |
| 2023-05-04 | $16.33 | $16.42 | $15.75 | $15.88 | $15.88 | 2,059,431 |
| 2023-05-03 | $16.68 | $16.83 | $16.38 | $16.39 | $16.39 | 1,084,687 |
| 2023-05-02 | $17.21 | $17.21 | $16.65 | $16.66 | $16.66 | 1,074,913 |
| 2023-05-01 | $17.02 | $17.27 | $17.02 | $17.26 | $17.26 | 1,236,262 |
| 2023-04-28 | $16.93 | $17.10 | $16.93 | $17.10 | $17.10 | 1,639,194 |
| 2023-04-27 | $16.74 | $17.04 | $16.73 | $17.03 | $17.03 | 1,115,871 |
| 2023-04-26 | $16.75 | $16.81 | $16.66 | $16.73 | $16.73 | 850,802 |
| 2023-04-25 | $16.81 | $16.93 | $16.76 | $16.84 | $16.84 | 946,531 |
| 2023-04-24 | $16.54 | $16.97 | $16.54 | $16.94 | $16.94 | 1,365,729 |
| 2023-04-21 | $17.10 | $17.12 | $16.37 | $16.54 | $16.54 | 1,871,857 |
| 2023-04-20 | $16.99 | $17.05 | $16.93 | $17.05 | $17.05 | 1,257,645 |
| 2023-04-19 | $17.06 | $17.11 | $16.94 | $16.97 | $16.97 | 691,777 |
| 2023-04-18 | $17.01 | $17.13 | $16.92 | $17.11 | $17.11 | 873,728 |
| 2023-04-17 | $16.80 | $17.01 | $16.64 | $17.01 | $17.01 | 1,193,084 |
| 2023-04-14 | $16.80 | $17.08 | $16.62 | $16.69 | $16.69 | 1,635,573 |
| 2023-04-13 | $16.78 | $16.84 | $16.75 | $16.81 | $16.81 | 652,991 |
| 2023-04-12 | $16.95 | $16.95 | $16.72 | $16.73 | $16.73 | 717,167 |
| 2023-04-11 | $16.95 | $16.99 | $16.80 | $16.84 | $16.84 | 932,142 |
| 2023-04-10 | $16.83 | $16.94 | $16.80 | $16.91 | $16.91 | 841,811 |
| 2023-04-06 | $16.75 | $16.92 | $16.70 | $16.86 | $16.86 | 708,735 |
| 2023-04-05 | $16.52 | $16.93 | $16.52 | $16.72 | $16.72 | 1,027,470 |
| 2023-04-04 | $16.95 | $16.97 | $16.42 | $16.49 | $16.49 | 1,093,440 |
| 2023-04-03 | $16.90 | $16.96 | $16.65 | $16.85 | $16.85 | 1,071,171 |
| 2023-03-31 | $16.63 | $17.05 | $16.63 | $16.91 | $16.91 | 1,942,173 |
| 2023-03-30 | $16.35 | $16.74 | $16.30 | $16.63 | $16.63 | 1,352,046 |
| 2023-03-29 | $16.00 | $16.27 | $15.81 | $16.25 | $16.25 | 1,140,640 |
| 2023-03-28 | $15.98 | $16.14 | $15.77 | $15.90 | $15.90 | 1,106,878 |
| 2023-03-27 | $15.73 | $16.21 | $15.60 | $16.16 | $16.16 | 1,947,051 |
| 2023-03-24 | $15.61 | $15.68 | $15.45 | $15.60 | $15.60 | 1,107,108 |
| 2023-03-23 | $15.70 | $15.94 | $15.60 | $15.66 | $15.66 | 2,063,755 |
| 2023-03-22 | $15.65 | $15.91 | $15.50 | $15.70 | $15.70 | 2,285,940 |
| 2023-03-21 | $15.78 | $15.83 | $15.64 | $15.70 | $15.70 | 1,993,654 |
| 2023-03-20 | $15.47 | $15.61 | $15.45 | $15.59 | $15.59 | 1,217,210 |
| 2023-03-17 | $15.23 | $15.35 | $15.09 | $15.34 | $15.34 | 2,706,567 |
| 2023-03-16 | $15.21 | $15.35 | $15.14 | $15.32 | $15.32 | 1,999,797 |
| 2023-03-15 | $15.45 | $15.49 | $15.21 | $15.39 | $15.39 | 2,414,819 |
| 2023-03-14 | $15.78 | $15.82 | $15.45 | $15.51 | $15.51 | 1,193,958 |
| 2023-03-13 | $15.41 | $15.56 | $15.09 | $15.55 | $15.55 | 2,044,253 |
| 2023-03-10 | $16.39 | $16.39 | $15.41 | $15.53 | $15.53 | 2,670,140 |
| 2023-03-09 | $16.80 | $16.86 | $16.36 | $16.39 | $16.39 | 1,963,028 |
| 2023-03-08 | $16.96 | $17.08 | $16.85 | $16.92 | $16.82 | 1,549,534 |
| 2023-03-07 | $17.08 | $17.21 | $16.90 | $17.00 | $16.90 | 2,951,374 |
| 2023-03-06 | $17.05 | $17.13 | $16.96 | $17.10 | $17.00 | 1,961,875 |
| 2023-03-03 | $16.98 | $17.12 | $16.94 | $17.04 | $17.04 | 1,667,204 |
| 2023-03-02 | $17.35 | $17.35 | $16.90 | $17.00 | $17.00 | 1,839,623 |
| 2023-03-01 | $17.27 | $17.40 | $16.98 | $17.35 | $17.35 | 3,855,027 |
| 2023-02-28 | $17.65 | $17.86 | $17.25 | $17.40 | $17.40 | 6,468,938 |
| 2023-02-27 | $16.77 | $17.86 | $16.58 | $17.71 | $17.71 | 21,581,235 |
| 2023-02-24 | $21.65 | $22.29 | $21.51 | $21.84 | $21.84 | 10,568,138 |
| 2023-02-23 | $21.60 | $21.76 | $21.52 | $21.65 | $21.65 | 2,327,605 |
| 2023-02-22 | $21.36 | $21.96 | $21.35 | $21.65 | $21.65 | 5,195,474 |
| 2023-02-21 | $20.15 | $20.44 | $20.01 | $20.42 | $20.42 | 2,179,031 |
| 2023-02-17 | $20.60 | $20.82 | $20.15 | $20.22 | $20.22 | 2,345,301 |
| 2023-02-16 | $20.23 | $20.73 | $20.23 | $20.57 | $20.57 | 1,134,729 |
| 2023-02-15 | $20.22 | $20.49 | $20.22 | $20.47 | $20.47 | 1,743,769 |
| 2023-02-14 | $20.08 | $20.32 | $19.96 | $20.30 | $20.30 | 1,182,248 |
| 2023-02-13 | $19.88 | $20.12 | $19.82 | $20.11 | $20.11 | 567,789 |
| 2023-02-10 | $20.00 | $20.15 | $19.89 | $19.93 | $19.93 | 856,499 |
| 2023-02-09 | $20.36 | $20.45 | $19.96 | $20.02 | $20.02 | 691,802 |
| 2023-02-08 | $20.21 | $20.44 | $20.17 | $20.25 | $20.25 | 1,182,733 |
| 2023-02-07 | $19.95 | $20.41 | $19.92 | $20.39 | $20.39 | 1,006,783 |
| 2023-02-06 | $20.22 | $20.22 | $19.84 | $20.00 | $20.00 | 1,674,863 |
| 2023-02-03 | $20.40 | $20.52 | $20.05 | $20.22 | $20.22 | 1,339,597 |
| 2023-02-02 | $20.08 | $20.90 | $19.98 | $20.36 | $20.36 | 1,763,566 |
| 2023-02-01 | $19.84 | $20.12 | $19.75 | $20.11 | $20.11 | 1,446,978 |
| 2023-01-31 | $19.71 | $20.01 | $19.71 | $19.93 | $19.93 | 1,044,810 |
| 2023-01-30 | $19.58 | $19.83 | $19.48 | $19.71 | $19.71 | 870,091 |
| 2023-01-27 | $19.59 | $19.84 | $19.58 | $19.64 | $19.64 | 1,130,151 |
| 2023-01-26 | $19.43 | $19.92 | $19.43 | $19.88 | $19.88 | 1,273,047 |
| 2023-01-25 | $19.35 | $19.48 | $19.19 | $19.35 | $19.35 | 1,110,004 |
| 2023-01-24 | $19.36 | $19.58 | $19.11 | $19.32 | $19.32 | 1,223,466 |
| 2023-01-23 | $20.03 | $20.03 | $18.84 | $19.46 | $19.46 | 3,604,818 |
| 2023-01-20 | $20.11 | $20.11 | $19.86 | $20.00 | $20.00 | 996,112 |
| 2023-01-19 | $20.03 | $20.09 | $19.89 | $20.01 | $20.01 | 950,661 |
| 2023-01-18 | $19.86 | $20.09 | $19.86 | $20.01 | $20.01 | 2,104,173 |
| 2023-01-17 | $20.29 | $20.42 | $19.61 | $19.86 | $19.86 | 1,713,235 |
| 2023-01-13 | $20.42 | $20.49 | $20.25 | $20.26 | $20.26 | 1,139,581 |
| 2023-01-12 | $20.80 | $20.83 | $20.10 | $20.43 | $20.43 | 3,854,674 |
| 2023-01-11 | $20.91 | $21.13 | $20.90 | $21.12 | $21.12 | 1,255,410 |
| 2023-01-10 | $20.70 | $20.93 | $20.70 | $20.87 | $20.87 | 919,786 |
| 2023-01-09 | $20.90 | $20.90 | $20.70 | $20.70 | $20.70 | 699,869 |
| 2023-01-06 | $20.90 | $21.00 | $20.77 | $20.83 | $20.83 | 742,919 |
| 2023-01-05 | $21.00 | $21.04 | $20.83 | $20.87 | $20.87 | 868,317 |
| 2023-01-04 | $21.26 | $21.26 | $20.98 | $21.05 | $21.05 | 1,514,060 |
| 2023-01-03 | $21.26 | $21.32 | $21.08 | $21.21 | $21.21 | 1,016,294 |
| 2022-12-30 | $21.20 | $21.26 | $21.08 | $21.19 | $21.19 | 973,022 |
| 2022-12-29 | $20.95 | $21.28 | $20.84 | $21.27 | $21.27 | 1,142,778 |
| 2022-12-28 | $20.94 | $21.00 | $20.80 | $20.80 | $20.80 | 598,426 |
| 2022-12-27 | $20.70 | $21.00 | $20.70 | $20.84 | $20.84 | 1,209,410 |
| 2022-12-23 | $20.14 | $20.92 | $20.14 | $20.71 | $20.71 | 2,206,452 |
| 2022-12-22 | $20.11 | $20.25 | $20.02 | $20.19 | $20.19 | 1,078,198 |
| 2022-12-21 | $19.99 | $20.23 | $19.98 | $20.11 | $20.11 | 1,182,913 |
| 2022-12-20 | $19.86 | $20.06 | $19.76 | $19.93 | $19.93 | 2,210,292 |
| 2022-12-19 | $19.91 | $20.15 | $19.79 | $19.86 | $19.86 | 1,764,400 |
| 2022-12-16 | $19.58 | $19.92 | $19.52 | $19.82 | $19.82 | 3,056,373 |
| 2022-12-15 | $19.78 | $19.81 | $19.59 | $19.64 | $19.64 | 1,082,365 |
| 2022-12-14 | $19.69 | $19.97 | $19.69 | $19.84 | $19.84 | 1,399,010 |
| 2022-12-13 | $20.03 | $20.12 | $19.80 | $19.80 | $19.80 | 1,291,704 |
| 2022-12-12 | $19.94 | $19.94 | $19.76 | $19.80 | $19.80 | 956,665 |
| 2022-12-09 | $20.01 | $20.19 | $19.96 | $19.96 | $19.96 | 569,838 |
| 2022-12-08 | $19.81 | $20.13 | $19.76 | $20.12 | $20.12 | 2,402,125 |
| 2022-12-07 | $19.94 | $20.03 | $19.76 | $19.84 | $19.75 | 805,367 |
| 2022-12-06 | $20.18 | $20.23 | $19.95 | $19.95 | $19.86 | 1,290,056 |
| 2022-12-05 | $19.82 | $20.28 | $19.73 | $20.20 | $20.11 | 1,716,814 |
| 2022-12-02 | $19.70 | $20.03 | $19.67 | $19.94 | $19.85 | 1,144,783 |
| 2022-12-01 | $19.83 | $19.83 | $19.47 | $19.75 | $19.66 | 1,487,875 |
| 2022-11-30 | $19.50 | $19.74 | $19.26 | $19.74 | $19.65 | 2,813,737 |
| 2022-11-29 | $19.46 | $19.61 | $19.31 | $19.55 | $19.46 | 620,767 |
| 2022-11-28 | $19.54 | $19.63 | $19.41 | $19.46 | $19.37 | 1,306,834 |
| 2022-11-25 | $19.75 | $19.75 | $19.56 | $19.65 | $19.56 | 232,993 |
| 2022-11-23 | $19.45 | $19.76 | $19.45 | $19.71 | $19.62 | 1,492,347 |
| 2022-11-22 | $19.34 | $19.61 | $19.34 | $19.50 | $19.41 | 1,500,739 |
| 2022-11-21 | $19.86 | $19.99 | $19.23 | $19.37 | $19.28 | 1,522,335 |
| 2022-11-18 | $20.28 | $20.67 | $19.79 | $19.89 | $19.80 | 2,387,006 |
| 2022-11-17 | $19.67 | $20.01 | $19.55 | $20.00 | $19.91 | 1,422,892 |
| 2022-11-16 | $19.29 | $19.85 | $19.08 | $19.82 | $19.73 | 2,265,277 |
| 2022-11-15 | $19.11 | $20.45 | $18.94 | $19.32 | $19.23 | 4,872,823 |
| 2022-11-14 | $18.96 | $19.04 | $18.81 | $18.96 | $18.87 | 1,598,218 |
| 2022-11-11 | $19.52 | $19.55 | $18.71 | $18.99 | $18.90 | 2,675,510 |
| 2022-11-10 | $19.35 | $19.50 | $19.15 | $19.45 | $19.36 | 2,164,043 |
| 2022-11-09 | $19.06 | $19.30 | $18.77 | $19.09 | $19.00 | 1,509,378 |
| 2022-11-08 | $19.38 | $19.51 | $19.01 | $19.27 | $19.18 | 2,006,905 |
| 2022-11-07 | $19.66 | $19.66 | $19.20 | $19.32 | $19.23 | 1,571,488 |
| 2022-11-04 | $19.97 | $19.97 | $18.99 | $19.41 | $19.32 | 2,243,853 |
| 2022-11-03 | $20.43 | $20.60 | $19.52 | $19.87 | $19.78 | 2,939,808 |
| 2022-11-02 | $20.70 | $20.82 | $20.51 | $20.53 | $20.43 | 1,117,459 |
| 2022-11-01 | $20.89 | $21.03 | $20.68 | $20.79 | $20.69 | 1,312,754 |
| 2022-10-31 | $20.60 | $20.91 | $20.60 | $20.88 | $20.78 | 1,318,479 |
| 2022-10-28 | $20.55 | $20.66 | $20.43 | $20.61 | $20.61 | 1,284,603 |
| 2022-10-27 | $20.67 | $20.75 | $20.51 | $20.52 | $20.52 | 813,840 |
| 2022-10-26 | $20.96 | $20.96 | $20.56 | $20.62 | $20.62 | 1,333,754 |
| 2022-10-25 | $20.93 | $21.00 | $20.78 | $20.86 | $20.86 | 895,217 |
| 2022-10-24 | $21.03 | $21.16 | $20.91 | $20.93 | $20.93 | 741,336 |
| 2022-10-21 | $20.77 | $21.35 | $20.51 | $20.93 | $20.93 | 2,080,373 |
| 2022-10-20 | $20.48 | $20.71 | $20.42 | $20.66 | $20.66 | 1,551,456 |
| 2022-10-19 | $20.66 | $20.71 | $20.35 | $20.40 | $20.40 | 1,103,588 |
| 2022-10-18 | $20.96 | $21.03 | $20.67 | $20.75 | $20.75 | 852,529 |
| 2022-10-17 | $20.74 | $20.90 | $20.67 | $20.76 | $20.76 | 819,865 |
| 2022-10-14 | $20.82 | $20.99 | $20.63 | $20.63 | $20.63 | 1,050,461 |
| 2022-10-13 | $20.38 | $20.73 | $20.35 | $20.72 | $20.72 | 940,169 |
| 2022-10-12 | $20.49 | $20.59 | $20.32 | $20.45 | $20.45 | 1,333,818 |
| 2022-10-11 | $20.34 | $20.47 | $20.20 | $20.44 | $20.44 | 1,320,673 |
| 2022-10-10 | $20.71 | $21.00 | $20.27 | $20.37 | $20.37 | 1,470,841 |
| 2022-10-07 | $20.35 | $20.76 | $20.32 | $20.70 | $20.70 | 1,152,779 |
| 2022-10-06 | $20.85 | $20.85 | $20.28 | $20.40 | $20.40 | 3,331,416 |
| 2022-10-05 | $20.95 | $21.08 | $20.85 | $21.05 | $21.05 | 1,519,280 |
| 2022-10-04 | $21.22 | $21.30 | $20.90 | $21.10 | $21.10 | 1,511,030 |
| 2022-10-03 | $20.85 | $21.21 | $20.52 | $21.14 | $21.14 | 2,128,387 |
| 2022-09-30 | $21.52 | $21.52 | $20.65 | $20.68 | $20.68 | 2,624,784 |
| 2022-09-29 | $21.35 | $21.59 | $21.12 | $21.56 | $21.56 | 1,522,842 |
| 2022-09-28 | $21.33 | $21.60 | $21.18 | $21.44 | $21.44 | 774,966 |
| 2022-09-27 | $21.33 | $21.62 | $21.03 | $21.13 | $21.13 | 740,960 |
| 2022-09-26 | $21.41 | $21.63 | $21.21 | $21.24 | $21.24 | 998,942 |
| 2022-09-23 | $21.60 | $21.70 | $21.48 | $21.55 | $21.55 | 822,031 |
| 2022-09-22 | $21.59 | $21.83 | $21.55 | $21.72 | $21.72 | 577,368 |
| 2022-09-21 | $21.88 | $21.94 | $21.60 | $21.63 | $21.63 | 890,577 |
| 2022-09-20 | $21.73 | $21.87 | $21.69 | $21.77 | $21.77 | 1,012,020 |
| 2022-09-19 | $21.55 | $21.85 | $21.55 | $21.85 | $21.85 | 474,076 |
| 2022-09-16 | $21.47 | $21.71 | $21.37 | $21.68 | $21.68 | 1,578,122 |
| 2022-09-15 | $21.49 | $21.66 | $21.42 | $21.54 | $21.54 | 1,243,775 |
| 2022-09-14 | $21.45 | $21.51 | $21.34 | $21.48 | $21.48 | 737,691 |
| 2022-09-13 | $21.71 | $21.91 | $21.34 | $21.43 | $21.43 | 1,430,201 |
| 2022-09-12 | $21.85 | $22.06 | $21.82 | $21.94 | $21.94 | 1,355,286 |
| 2022-09-09 | $21.50 | $21.75 | $21.50 | $21.73 | $21.73 | 533,762 |
| 2022-09-08 | $21.10 | $21.53 | $21.08 | $21.53 | $21.53 | 877,119 |
| 2022-09-07 | $21.20 | $21.29 | $21.01 | $21.28 | $21.28 | 1,192,269 |
| 2022-09-06 | $21.50 | $21.62 | $21.16 | $21.23 | $21.23 | 577,549 |
| 2022-09-02 | $21.50 | $21.67 | $21.40 | $21.40 | $21.40 | 539,396 |
| 2022-09-01 | $21.40 | $21.61 | $21.37 | $21.50 | $21.50 | 713,550 |
| 2022-08-31 | $21.45 | $21.54 | $21.32 | $21.40 | $21.40 | 1,130,456 |
| 2022-08-30 | $21.47 | $21.50 | $21.33 | $21.44 | $21.44 | 702,286 |
| 2022-08-29 | $21.34 | $21.52 | $21.21 | $21.46 | $21.46 | 504,146 |
| 2022-08-26 | $21.65 | $21.70 | $21.41 | $21.43 | $21.43 | 742,639 |
| 2022-08-25 | $21.50 | $21.63 | $21.48 | $21.62 | $21.62 | 816,152 |
| 2022-08-24 | $21.52 | $21.73 | $21.42 | $21.44 | $21.44 | 938,264 |
| 2022-08-23 | $21.60 | $21.85 | $21.48 | $21.50 | $21.50 | 614,988 |
| 2022-08-22 | $21.78 | $21.87 | $21.59 | $21.60 | $21.60 | 536,256 |
| 2022-08-19 | $21.83 | $21.94 | $21.69 | $21.78 | $21.78 | 1,012,878 |
| 2022-08-18 | $21.85 | $21.92 | $21.70 | $21.82 | $21.82 | 508,187 |
| 2022-08-17 | $21.75 | $21.90 | $21.60 | $21.80 | $21.80 | 551,970 |
| 2022-08-16 | $21.70 | $21.90 | $21.56 | $21.85 | $21.85 | 2,727,364 |
| 2022-08-15 | $21.59 | $21.79 | $21.53 | $21.75 | $21.75 | 581,608 |
| 2022-08-12 | $21.51 | $21.62 | $21.46 | $21.61 | $21.61 | 592,735 |
| 2022-08-11 | $21.54 | $21.60 | $21.37 | $21.45 | $21.45 | 555,092 |
| 2022-08-10 | $21.40 | $21.59 | $21.29 | $21.42 | $21.42 | 1,289,474 |
| 2022-08-09 | $21.25 | $21.33 | $21.06 | $21.19 | $21.19 | 870,361 |
| 2022-08-08 | $21.23 | $21.45 | $21.14 | $21.18 | $21.18 | 840,317 |
| 2022-08-05 | $21.20 | $21.34 | $21.11 | $21.20 | $21.20 | 1,452,046 |
| 2022-08-04 | $21.19 | $21.42 | $21.14 | $21.38 | $21.38 | 1,229,533 |
| 2022-08-03 | $21.02 | $21.19 | $20.96 | $21.14 | $21.14 | 1,237,334 |
| 2022-08-02 | $20.84 | $21.09 | $20.80 | $20.95 | $20.95 | 1,322,265 |
| 2022-08-01 | $20.91 | $21.02 | $20.80 | $20.87 | $20.87 | 641,308 |
| 2022-07-29 | $21.02 | $21.11 | $20.94 | $20.94 | $20.94 | 802,597 |
| 2022-07-28 | $21.06 | $21.15 | $21.00 | $21.10 | $21.10 | 390,848 |
| 2022-07-27 | $21.00 | $21.14 | $20.89 | $21.07 | $21.07 | 654,884 |
| 2022-07-26 | $21.00 | $21.07 | $20.92 | $21.00 | $21.00 | 352,520 |
| 2022-07-25 | $20.97 | $21.09 | $20.93 | $21.09 | $21.09 | 432,541 |
| 2022-07-22 | $20.78 | $20.99 | $20.72 | $20.91 | $20.91 | 721,475 |
| 2022-07-21 | $20.68 | $20.84 | $20.67 | $20.79 | $20.79 | 639,707 |
| 2022-07-20 | $20.71 | $20.90 | $20.67 | $20.81 | $20.81 | 1,002,310 |
| 2022-07-19 | $20.66 | $20.90 | $20.64 | $20.88 | $20.88 | 691,947 |
| 2022-07-18 | $20.22 | $20.72 | $20.22 | $20.57 | $20.57 | 1,038,332 |
| 2022-07-15 | $19.96 | $20.31 | $19.81 | $20.20 | $20.20 | 970,886 |
| 2022-07-14 | $19.32 | $19.75 | $19.25 | $19.63 | $19.63 | 1,573,922 |
| 2022-07-13 | $19.54 | $19.62 | $19.40 | $19.56 | $19.56 | 966,340 |
| 2022-07-12 | $19.76 | $19.85 | $19.62 | $19.62 | $19.62 | 1,384,739 |
| 2022-07-11 | $20.01 | $20.08 | $19.83 | $19.85 | $19.85 | 737,923 |
| 2022-07-08 | $20.12 | $20.21 | $20.01 | $20.05 | $20.05 | 961,021 |
| 2022-07-07 | $20.15 | $20.26 | $20.04 | $20.14 | $20.14 | 1,936,257 |
| 2022-07-06 | $20.85 | $20.85 | $20.19 | $20.22 | $20.22 | 1,842,403 |
| 2022-07-05 | $20.95 | $20.99 | $20.67 | $20.85 | $20.85 | 888,790 |
| 2022-07-01 | $20.95 | $21.11 | $20.84 | $20.99 | $20.99 | 837,846 |
| 2022-06-30 | $20.89 | $21.07 | $20.81 | $20.97 | $20.97 | 859,173 |
| 2022-06-29 | $21.06 | $21.08 | $20.85 | $20.93 | $20.93 | 730,242 |
| 2022-06-28 | $21.41 | $21.47 | $20.96 | $21.00 | $21.00 | 853,510 |
| 2022-06-27 | $21.56 | $21.64 | $21.32 | $21.36 | $21.36 | 579,460 |
| 2022-06-24 | $21.15 | $21.43 | $21.01 | $21.43 | $21.43 | 2,568,428 |
| 2022-06-23 | $20.82 | $21.15 | $20.81 | $21.15 | $21.15 | 746,803 |
| 2022-06-22 | $20.80 | $21.08 | $20.74 | $20.88 | $20.88 | 1,110,876 |
| 2022-06-21 | $20.86 | $21.10 | $20.61 | $20.96 | $20.96 | 1,681,958 |
| 2022-06-17 | $20.38 | $20.77 | $20.28 | $20.72 | $20.72 | 2,155,165 |
| 2022-06-16 | $20.26 | $20.36 | $20.14 | $20.21 | $20.21 | 1,077,802 |
| 2022-06-15 | $20.38 | $20.72 | $20.22 | $20.50 | $20.50 | 1,343,756 |
| 2022-06-14 | $20.36 | $20.47 | $19.90 | $20.28 | $20.28 | 2,764,116 |
| 2022-06-13 | $20.76 | $20.80 | $20.37 | $20.40 | $20.40 | 1,280,770 |
| 2022-06-10 | $20.81 | $21.00 | $20.80 | $20.92 | $20.92 | 992,018 |
| 2022-06-09 | $21.20 | $21.21 | $20.93 | $20.95 | $20.95 | 1,036,455 |
| 2022-06-08 | $21.52 | $21.52 | $21.17 | $21.17 | $21.17 | 813,730 |
| 2022-06-07 | $21.59 | $21.65 | $21.34 | $21.43 | $21.43 | 2,487,412 |
| 2022-06-06 | $21.83 | $21.96 | $21.65 | $21.65 | $21.65 | 1,211,617 |
| 2022-06-03 | $21.91 | $22.01 | $21.57 | $21.82 | $21.82 | 1,625,128 |
| 2022-06-02 | $21.76 | $22.08 | $21.76 | $21.99 | $21.99 | 987,257 |
| 2022-06-01 | $21.86 | $21.98 | $21.67 | $21.78 | $21.69 | 1,032,410 |
| 2022-05-31 | $21.73 | $22.06 | $21.66 | $21.90 | $21.81 | 1,877,087 |
| 2022-05-27 | $21.73 | $21.91 | $21.69 | $21.84 | $21.75 | 675,960 |
| 2022-05-26 | $21.65 | $21.73 | $21.57 | $21.60 | $21.51 | 882,480 |
| 2022-05-25 | $21.13 | $21.66 | $21.13 | $21.54 | $21.45 | 762,438 |
| 2022-05-24 | $21.32 | $21.36 | $21.16 | $21.19 | $21.10 | 1,496,696 |
| 2022-05-23 | $21.20 | $21.42 | $21.00 | $21.42 | $21.33 | 880,647 |
| 2022-05-20 | $20.96 | $21.18 | $20.84 | $20.99 | $20.90 | 1,758,131 |
| 2022-05-19 | $20.88 | $21.03 | $20.82 | $20.82 | $20.73 | 2,376,887 |
| 2022-05-18 | $21.31 | $21.33 | $21.00 | $21.02 | $20.93 | 1,437,992 |
| 2022-05-17 | $21.16 | $21.38 | $21.16 | $21.33 | $21.24 | 1,924,743 |
| 2022-05-16 | $21.03 | $21.39 | $21.02 | $21.05 | $20.96 | 3,093,868 |
| 2022-05-13 | $21.67 | $21.67 | $20.96 | $20.96 | $20.87 | 3,102,272 |
| 2022-05-12 | $21.74 | $21.77 | $21.51 | $21.55 | $21.46 | 2,183,193 |
| 2022-05-11 | $21.29 | $21.84 | $21.16 | $21.74 | $21.65 | 1,875,176 |
| 2022-05-10 | $21.21 | $21.50 | $21.15 | $21.27 | $21.18 | 4,702,624 |
| 2022-05-09 | $21.60 | $21.76 | $21.01 | $21.18 | $21.09 | 3,773,667 |
| 2022-05-06 | $21.87 | $21.87 | $21.56 | $21.80 | $21.71 | 3,390,072 |
| 2022-05-05 | $22.00 | $22.04 | $21.55 | $21.87 | $21.78 | 4,357,820 |
| 2022-05-04 | $22.02 | $22.14 | $21.97 | $22.12 | $22.02 | 1,701,492 |
| 2022-05-03 | $22.09 | $22.16 | $22.00 | $22.00 | $21.91 | 865,959 |
| 2022-05-02 | $22.10 | $22.20 | $21.95 | $22.07 | $21.98 | 1,903,029 |
| 2022-04-29 | $22.25 | $22.29 | $22.05 | $22.05 | $21.96 | 2,515,261 |
| 2022-04-28 | $22.39 | $22.40 | $22.23 | $22.23 | $22.13 | 1,582,785 |
| 2022-04-27 | $22.30 | $22.45 | $22.23 | $22.29 | $22.19 | 2,413,413 |
| 2022-04-26 | $22.46 | $22.49 | $22.25 | $22.29 | $22.19 | 1,825,257 |
| 2022-04-25 | $22.53 | $22.54 | $22.41 | $22.49 | $22.39 | 2,577,648 |
| 2022-04-22 | $22.70 | $22.70 | $22.51 | $22.51 | $22.41 | 3,070,554 |
| 2022-04-21 | $22.69 | $22.74 | $22.55 | $22.72 | $22.62 | 2,962,720 |
| 2022-04-20 | $22.49 | $22.73 | $22.46 | $22.63 | $22.53 | 1,262,436 |
| 2022-04-19 | $22.46 | $22.51 | $22.43 | $22.50 | $22.40 | 2,317,396 |
| 2022-04-18 | $22.44 | $22.49 | $22.40 | $22.46 | $22.36 | 1,735,277 |
| 2022-04-14 | $22.48 | $22.49 | $22.42 | $22.44 | $22.34 | 1,849,901 |
| 2022-04-13 | $22.40 | $22.50 | $22.39 | $22.45 | $22.35 | 2,003,779 |
| 2022-04-12 | $22.52 | $22.52 | $22.44 | $22.44 | $22.34 | 2,541,662 |
| 2022-04-11 | $22.53 | $22.58 | $22.40 | $22.44 | $22.34 | 3,873,442 |
| 2022-04-08 | $22.51 | $22.58 | $22.50 | $22.51 | $22.41 | 2,793,258 |
| 2022-04-07 | $22.50 | $22.59 | $22.45 | $22.51 | $22.41 | 3,475,225 |
| 2022-04-06 | $22.45 | $22.64 | $22.45 | $22.47 | $22.37 | 2,159,083 |
| 2022-04-05 | $22.48 | $22.56 | $22.45 | $22.48 | $22.38 | 1,752,619 |
| 2022-04-04 | $22.44 | $22.50 | $22.41 | $22.46 | $22.36 | 1,306,256 |
| 2022-04-01 | $22.47 | $22.55 | $22.41 | $22.42 | $22.32 | 2,082,860 |
| 2022-03-31 | $22.43 | $22.53 | $22.39 | $22.40 | $22.30 | 2,256,237 |
| 2022-03-30 | $22.48 | $22.54 | $22.40 | $22.42 | $22.32 | 1,505,389 |
| 2022-03-29 | $22.52 | $22.58 | $22.45 | $22.53 | $22.43 | 1,464,673 |
| 2022-03-28 | $22.40 | $22.51 | $22.34 | $22.50 | $22.40 | 3,008,305 |
| 2022-03-25 | $22.29 | $22.39 | $22.28 | $22.38 | $22.28 | 1,486,464 |
| 2022-03-24 | $22.30 | $22.34 | $22.24 | $22.29 | $22.19 | 1,149,854 |
| 2022-03-23 | $22.35 | $22.36 | $22.26 | $22.27 | $22.17 | 1,539,726 |
| 2022-03-22 | $22.39 | $22.40 | $22.32 | $22.32 | $22.22 | 2,706,121 |
| 2022-03-21 | $22.39 | $22.44 | $22.30 | $22.35 | $22.25 | 2,603,822 |
| 2022-03-18 | $22.39 | $22.52 | $22.33 | $22.35 | $22.25 | 4,976,204 |
| 2022-03-17 | $22.38 | $22.50 | $22.34 | $22.44 | $22.34 | 2,555,422 |
| 2022-03-16 | $22.40 | $22.51 | $22.33 | $22.42 | $22.32 | 2,801,272 |
| 2022-03-15 | $22.42 | $22.53 | $22.32 | $22.39 | $22.29 | 3,960,085 |
| 2022-03-14 | $22.31 | $22.47 | $22.28 | $22.35 | $22.25 | 5,126,527 |
| 2022-03-11 | $22.26 | $22.35 | $22.16 | $22.30 | $22.20 | 3,733,006 |
| 2022-03-10 | $22.22 | $22.26 | $22.10 | $22.16 | $22.06 | 4,187,043 |
| 2022-03-09 | $22.30 | $22.34 | $22.15 | $22.26 | $22.16 | 4,106,894 |
| 2022-03-08 | $22.25 | $22.32 | $22.08 | $22.08 | $21.99 | 4,735,815 |
| 2022-03-07 | $22.42 | $22.44 | $22.05 | $22.07 | $21.98 | 7,883,070 |
| 2022-03-04 | $22.85 | $22.85 | $22.39 | $22.42 | $22.32 | 5,300,636 |
| 2022-03-03 | $22.90 | $22.96 | $22.81 | $22.85 | $22.75 | 5,984,704 |
| 2022-03-02 | $22.90 | $23.02 | $22.86 | $22.93 | $22.74 | 2,751,467 |
| 2022-03-01 | $22.90 | $23.04 | $22.76 | $22.84 | $22.65 | 4,198,946 |
| 2022-02-28 | $22.65 | $23.02 | $22.63 | $22.92 | $22.73 | 4,453,044 |
| 2022-02-25 | $22.50 | $22.75 | $22.42 | $22.71 | $22.52 | 5,867,985 |
| 2022-02-24 | $22.23 | $22.55 | $22.18 | $22.53 | $22.34 | 3,923,249 |
| 2022-02-23 | $22.45 | $22.51 | $22.30 | $22.30 | $22.11 | 10,403,646 |
| 2022-02-22 | $22.41 | $22.59 | $22.09 | $22.44 | $22.25 | 28,633,285 |
| 2022-02-18 | $20.95 | $21.05 | $20.71 | $20.95 | $20.77 | 2,265,917 |
| 2022-02-17 | $21.02 | $21.20 | $20.85 | $20.92 | $20.74 | 954,261 |
| 2022-02-16 | $21.12 | $21.53 | $21.07 | $21.25 | $21.07 | 1,103,181 |
| 2022-02-15 | $20.98 | $21.25 | $20.98 | $21.23 | $21.05 | 1,246,851 |
| 2022-02-14 | $20.92 | $21.11 | $20.72 | $20.83 | $20.65 | 1,121,879 |
| 2022-02-11 | $21.14 | $21.16 | $20.84 | $20.92 | $20.74 | 1,447,430 |
| 2022-02-10 | $20.91 | $21.44 | $20.90 | $21.16 | $20.98 | 2,149,201 |
| 2022-02-09 | $21.10 | $21.31 | $21.05 | $21.08 | $20.90 | 1,713,965 |
| 2022-02-08 | $20.96 | $21.22 | $20.86 | $21.03 | $20.85 | 1,581,134 |
| 2022-02-07 | $21.20 | $21.40 | $20.84 | $20.90 | $20.72 | 3,319,848 |
| 2022-02-04 | $19.60 | $21.88 | $19.36 | $21.34 | $21.16 | 6,457,686 |
| 2022-02-03 | $19.65 | $20.02 | $19.61 | $19.87 | $19.70 | 1,047,887 |
| 2022-02-02 | $19.75 | $20.08 | $19.50 | $19.84 | $19.67 | 1,302,783 |
| 2022-02-01 | $19.42 | $19.96 | $19.36 | $19.87 | $19.70 | 1,896,768 |
| 2022-01-31 | $19.21 | $19.38 | $19.06 | $19.36 | $19.20 | 2,357,816 |
| 2022-01-28 | $18.91 | $19.39 | $18.54 | $19.36 | $19.20 | 1,341,601 |
| 2022-01-27 | $19.31 | $19.47 | $18.92 | $18.93 | $18.77 | 2,425,234 |
| 2022-01-26 | $19.62 | $19.85 | $19.01 | $19.28 | $19.12 | 2,186,797 |
| 2022-01-25 | $19.32 | $19.71 | $19.16 | $19.51 | $19.35 | 2,084,615 |
| 2022-01-24 | $19.45 | $19.71 | $19.03 | $19.60 | $19.43 | 3,080,599 |
| 2022-01-21 | $20.02 | $20.10 | $19.58 | $19.67 | $19.50 | 2,551,990 |
| 2022-01-20 | $20.12 | $20.50 | $19.96 | $20.10 | $19.93 | 2,481,923 |
| 2022-01-19 | $20.15 | $20.38 | $19.68 | $20.19 | $20.02 | 4,373,272 |
| 2022-01-18 | $19.20 | $19.36 | $19.00 | $19.18 | $19.02 | 1,393,104 |
| 2022-01-14 | $19.09 | $19.44 | $19.00 | $19.41 | $19.25 | 1,117,137 |
| 2022-01-13 | $18.89 | $19.43 | $18.89 | $19.23 | $19.07 | 1,220,375 |
| 2022-01-12 | $18.20 | $18.97 | $18.16 | $18.92 | $18.76 | 1,911,768 |
| 2022-01-11 | $18.50 | $18.50 | $17.94 | $18.16 | $18.01 | 1,027,126 |
| 2022-01-10 | $18.52 | $18.74 | $18.29 | $18.38 | $18.23 | 989,072 |
| 2022-01-07 | $18.40 | $18.55 | $18.31 | $18.47 | $18.31 | 1,070,512 |
| 2022-01-06 | $18.56 | $18.69 | $18.38 | $18.41 | $18.25 | 1,872,558 |
| 2022-01-05 | $19.16 | $19.20 | $18.52 | $18.53 | $18.37 | 1,336,938 |
| 2022-01-04 | $19.29 | $19.43 | $19.01 | $19.05 | $18.89 | 1,036,816 |
| 2022-01-03 | $18.69 | $19.29 | $18.65 | $19.27 | $19.11 | 2,111,928 |
| 2021-12-31 | $18.60 | $18.74 | $18.48 | $18.56 | $18.40 | 903,235 |
| 2021-12-30 | $18.75 | $19.08 | $18.65 | $18.66 | $18.50 | 1,096,805 |
| 2021-12-29 | $18.89 | $18.99 | $18.68 | $18.76 | $18.60 | 841,991 |
| 2021-12-28 | $18.88 | $19.23 | $18.87 | $18.89 | $18.73 | 1,196,005 |
| 2021-12-27 | $18.84 | $19.05 | $18.70 | $19.02 | $18.86 | 1,050,033 |
| 2021-12-23 | $18.75 | $19.02 | $18.66 | $18.85 | $18.69 | 1,662,779 |
| 2021-12-22 | $18.83 | $18.85 | $18.65 | $18.68 | $18.52 | 1,243,102 |
| 2021-12-21 | $18.67 | $18.73 | $18.52 | $18.68 | $18.52 | 1,325,495 |
| 2021-12-20 | $18.57 | $18.57 | $18.09 | $18.36 | $18.21 | 1,745,752 |
| 2021-12-17 | $18.97 | $19.17 | $18.64 | $18.75 | $18.59 | 2,787,185 |
| 2021-12-16 | $19.14 | $19.24 | $18.98 | $19.05 | $18.89 | 955,560 |
| 2021-12-15 | $19.08 | $19.14 | $18.63 | $18.94 | $18.78 | 2,277,720 |
| 2021-12-14 | $19.16 | $19.37 | $18.70 | $19.08 | $18.92 | 1,881,294 |
| 2021-12-13 | $19.43 | $19.47 | $19.10 | $19.27 | $19.11 | 1,858,490 |
| 2021-12-10 | $19.99 | $20.00 | $18.50 | $19.52 | $19.36 | 3,728,301 |
| 2021-12-09 | $20.12 | $20.16 | $19.80 | $19.86 | $19.69 | 890,727 |
| 2021-12-08 | $20.53 | $20.72 | $20.13 | $20.26 | $19.99 | 998,138 |
| 2021-12-07 | $20.53 | $20.79 | $20.43 | $20.52 | $20.25 | 1,182,602 |
| 2021-12-06 | $20.60 | $20.74 | $20.23 | $20.37 | $20.10 | 1,378,596 |
| 2021-12-03 | $20.17 | $20.40 | $20.06 | $20.33 | $20.06 | 1,163,065 |
| 2021-12-02 | $19.64 | $20.24 | $19.46 | $20.04 | $19.78 | 1,248,213 |
| 2021-12-01 | $20.20 | $20.20 | $19.41 | $19.42 | $19.16 | 1,864,994 |
| 2021-11-30 | $20.47 | $20.54 | $19.64 | $19.75 | $19.49 | 4,218,901 |
| 2021-11-29 | $21.00 | $21.01 | $20.47 | $20.64 | $20.37 | 1,945,802 |
| 2021-11-26 | $20.76 | $21.13 | $20.71 | $20.85 | $20.58 | 1,247,807 |
| 2021-11-24 | $21.00 | $21.25 | $20.87 | $21.12 | $20.84 | 2,101,492 |
| 2021-11-23 | $21.18 | $21.30 | $20.77 | $21.00 | $20.72 | 1,531,317 |
| 2021-11-22 | $21.02 | $21.34 | $20.93 | $21.18 | $20.90 | 1,386,772 |
| 2021-11-19 | $20.83 | $21.14 | $20.71 | $21.02 | $20.74 | 1,696,504 |
| 2021-11-18 | $21.01 | $21.11 | $20.84 | $21.00 | $20.72 | 1,372,379 |
| 2021-11-17 | $21.01 | $21.09 | $20.79 | $21.00 | $20.72 | 1,598,055 |
| 2021-11-16 | $21.25 | $21.26 | $21.04 | $21.10 | $20.82 | 925,189 |
| 2021-11-15 | $21.45 | $21.50 | $21.27 | $21.34 | $21.06 | 1,809,783 |
| 2021-11-12 | $21.31 | $21.34 | $21.10 | $21.14 | $20.86 | 1,019,191 |
| 2021-11-11 | $20.97 | $21.40 | $20.97 | $21.16 | $20.88 | 1,235,761 |
| 2021-11-10 | $21.35 | $21.46 | $20.94 | $21.11 | $20.83 | 1,338,226 |
| 2021-11-09 | $21.02 | $21.41 | $21.02 | $21.37 | $21.09 | 1,272,992 |
| 2021-11-08 | $21.35 | $21.47 | $20.85 | $20.92 | $20.65 | 1,420,730 |
| 2021-11-05 | $20.38 | $21.54 | $20.15 | $21.33 | $21.05 | 3,378,938 |
| 2021-11-04 | $20.16 | $20.40 | $19.86 | $20.14 | $19.88 | 1,286,410 |
| 2021-11-03 | $20.05 | $20.37 | $19.99 | $20.17 | $19.90 | 1,587,743 |
| 2021-11-02 | $20.18 | $20.30 | $20.02 | $20.16 | $19.90 | 684,519 |
| 2021-11-01 | $19.75 | $20.39 | $19.54 | $20.19 | $19.92 | 1,196,716 |
| 2021-10-29 | $19.66 | $19.87 | $19.60 | $19.66 | $19.40 | 1,637,034 |
| 2021-10-28 | $19.76 | $19.96 | $19.62 | $19.81 | $19.55 | 663,318 |
| 2021-10-27 | $20.17 | $20.20 | $19.64 | $19.64 | $19.38 | 1,274,825 |
| 2021-10-26 | $20.25 | $20.33 | $20.13 | $20.22 | $19.95 | 1,064,245 |
| 2021-10-25 | $20.53 | $20.57 | $20.22 | $20.23 | $19.96 | 1,107,733 |
| 2021-10-22 | $20.35 | $20.70 | $20.27 | $20.53 | $20.26 | 1,259,527 |
| 2021-10-21 | $20.44 | $20.67 | $20.15 | $20.45 | $20.18 | 1,440,702 |
| 2021-10-20 | $20.30 | $20.86 | $20.30 | $20.52 | $20.25 | 2,705,488 |
| 2021-10-19 | $19.85 | $19.97 | $19.46 | $19.76 | $19.50 | 1,088,350 |
| 2021-10-18 | $19.58 | $19.82 | $19.47 | $19.80 | $19.54 | 1,343,473 |
| 2021-10-15 | $20.05 | $20.17 | $19.64 | $19.64 | $19.38 | 1,061,244 |
| 2021-10-14 | $19.92 | $20.04 | $19.72 | $19.83 | $19.57 | 848,330 |
| 2021-10-13 | $19.76 | $19.90 | $19.62 | $19.78 | $19.52 | 899,313 |
| 2021-10-12 | $19.60 | $19.77 | $19.52 | $19.72 | $19.46 | 1,329,189 |
| 2021-10-11 | $19.79 | $19.83 | $19.49 | $19.56 | $19.30 | 1,058,913 |
| 2021-10-08 | $19.95 | $20.12 | $19.76 | $19.77 | $19.51 | 787,411 |
| 2021-10-07 | $19.91 | $20.26 | $19.90 | $19.99 | $19.73 | 1,120,018 |
| 2021-10-06 | $20.04 | $20.05 | $19.64 | $19.77 | $19.51 | 1,162,214 |
| 2021-10-05 | $20.12 | $20.21 | $19.91 | $20.12 | $19.86 | 1,624,332 |
| 2021-10-04 | $20.08 | $20.44 | $20.05 | $20.14 | $19.88 | 1,523,498 |
| 2021-10-01 | $19.84 | $20.31 | $19.81 | $20.13 | $19.87 | 1,763,695 |
| 2021-09-30 | $19.75 | $20.01 | $19.55 | $19.72 | $19.46 | 3,845,444 |
| 2021-09-29 | $21.06 | $21.29 | $20.87 | $21.01 | $20.73 | 1,707,028 |
| 2021-09-28 | $21.51 | $21.69 | $20.89 | $21.04 | $20.76 | 2,109,368 |
| 2021-09-27 | $21.25 | $21.49 | $20.90 | $21.37 | $21.09 | 2,438,007 |
| 2021-09-24 | $21.48 | $21.71 | $21.22 | $21.22 | $20.94 | 2,392,894 |
| 2021-09-23 | $21.83 | $22.09 | $21.45 | $21.50 | $21.22 | 2,297,016 |
| 2021-09-22 | $21.52 | $21.83 | $21.50 | $21.60 | $21.32 | 3,798,791 |
| 2021-09-21 | $20.52 | $21.80 | $20.32 | $21.62 | $21.34 | 8,921,228 |
| 2021-09-20 | $19.31 | $19.55 | $19.06 | $19.52 | $19.26 | 2,495,184 |
| 2021-09-17 | $19.67 | $19.69 | $19.31 | $19.58 | $19.32 | 4,303,642 |
| 2021-09-16 | $18.67 | $19.95 | $18.59 | $19.68 | $19.42 | 3,748,873 |
| 2021-09-15 | $17.14 | $19.10 | $16.96 | $18.72 | $18.47 | 3,941,274 |
| 2021-09-14 | $17.25 | $17.42 | $16.98 | $17.26 | $17.03 | 1,315,266 |
| 2021-09-13 | $16.77 | $17.16 | $16.66 | $17.14 | $16.91 | 1,531,272 |
| 2021-09-10 | $16.72 | $16.84 | $16.42 | $16.61 | $16.39 | 962,415 |
| 2021-09-09 | $16.97 | $17.25 | $16.68 | $16.69 | $16.47 | 1,117,010 |
| 2021-09-08 | $16.96 | $17.11 | $16.75 | $16.82 | $16.60 | 777,805 |
| 2021-09-07 | $17.37 | $17.55 | $17.01 | $17.03 | $16.81 | 661,187 |
| 2021-09-03 | $17.63 | $17.70 | $17.35 | $17.48 | $17.25 | 561,146 |
| 2021-09-02 | $18.01 | $18.01 | $17.67 | $17.77 | $17.54 | 595,285 |
| 2021-09-01 | $17.85 | $18.09 | $17.71 | $17.97 | $17.64 | 693,703 |
| 2021-08-31 | $17.81 | $17.91 | $17.55 | $17.72 | $17.39 | 2,446,601 |
| 2021-08-30 | $17.87 | $17.87 | $17.58 | $17.79 | $17.46 | 1,076,200 |
| 2021-08-27 | $17.43 | $17.97 | $17.39 | $17.90 | $17.57 | 900,018 |
| 2021-08-26 | $17.58 | $17.61 | $17.37 | $17.46 | $17.14 | 938,722 |
| 2021-08-25 | $17.54 | $17.86 | $17.34 | $17.68 | $17.35 | 980,497 |
| 2021-08-24 | $17.50 | $17.61 | $17.34 | $17.52 | $17.20 | 723,825 |
| 2021-08-23 | $17.20 | $17.43 | $17.10 | $17.35 | $17.03 | 971,030 |
| 2021-08-20 | $16.97 | $17.28 | $16.91 | $17.23 | $16.91 | 671,947 |
| 2021-08-19 | $17.35 | $17.35 | $16.81 | $17.02 | $16.71 | 1,035,200 |
| 2021-08-18 | $17.39 | $17.72 | $17.29 | $17.42 | $17.10 | 1,547,280 |
| 2021-08-17 | $17.26 | $17.52 | $17.17 | $17.38 | $17.06 | 820,940 |
| 2021-08-16 | $17.33 | $17.61 | $17.11 | $17.46 | $17.14 | 611,724 |
| 2021-08-13 | $17.56 | $17.63 | $17.24 | $17.34 | $17.02 | 415,507 |
| 2021-08-12 | $17.88 | $17.97 | $17.43 | $17.54 | $17.22 | 500,632 |
| 2021-08-11 | $17.74 | $17.89 | $17.54 | $17.88 | $17.55 | 979,294 |
| 2021-08-10 | $17.60 | $18.04 | $17.39 | $17.82 | $17.49 | 1,577,896 |
| 2021-08-09 | $17.56 | $17.94 | $17.15 | $17.59 | $17.27 | 735,444 |
| 2021-08-06 | $17.99 | $18.17 | $17.59 | $17.60 | $17.28 | 703,331 |
| 2021-08-05 | $17.39 | $17.76 | $17.32 | $17.75 | $17.42 | 505,978 |
| 2021-08-04 | $17.28 | $17.54 | $17.16 | $17.29 | $16.97 | 688,624 |
| 2021-08-03 | $17.55 | $17.58 | $17.18 | $17.50 | $17.18 | 872,559 |
| 2021-08-02 | $17.85 | $18.08 | $17.54 | $17.55 | $17.23 | 761,068 |
| 2021-07-30 | $17.63 | $17.81 | $17.53 | $17.72 | $17.39 | 934,392 |
| 2021-07-29 | $17.78 | $17.97 | $17.70 | $17.72 | $17.39 | 615,146 |
| 2021-07-28 | $17.52 | $17.88 | $17.07 | $17.64 | $17.32 | 1,098,270 |
| 2021-07-27 | $17.23 | $17.47 | $17.12 | $17.45 | $17.13 | 1,058,372 |
| 2021-07-26 | $17.41 | $17.62 | $17.23 | $17.45 | $17.13 | 787,421 |
| 2021-07-23 | $17.23 | $17.32 | $17.02 | $17.30 | $16.98 | 632,498 |
| 2021-07-22 | $17.47 | $17.47 | $17.06 | $17.23 | $16.91 | 721,387 |
| 2021-07-21 | $17.48 | $17.78 | $17.47 | $17.54 | $17.22 | 572,403 |
| 2021-07-20 | $17.05 | $17.58 | $16.99 | $17.36 | $17.04 | 1,290,440 |
| 2021-07-19 | $17.24 | $17.44 | $16.98 | $17.13 | $16.81 | 861,987 |
| 2021-07-16 | $18.03 | $18.16 | $17.55 | $17.59 | $17.27 | 679,930 |
| 2021-07-15 | $17.83 | $18.16 | $17.78 | $17.98 | $17.65 | 845,619 |
| 2021-07-14 | $18.04 | $18.24 | $17.86 | $17.92 | $17.59 | 653,500 |
| 2021-07-13 | $18.29 | $18.36 | $17.90 | $17.96 | $17.63 | 682,154 |
| 2021-07-12 | $18.30 | $18.43 | $18.13 | $18.39 | $18.05 | 497,873 |
| 2021-07-09 | $18.18 | $18.47 | $18.01 | $18.37 | $18.03 | 654,257 |
| 2021-07-08 | $18.00 | $18.28 | $17.67 | $17.95 | $17.62 | 992,714 |
| 2021-07-07 | $18.31 | $18.47 | $18.13 | $18.31 | $17.97 | 1,086,439 |
| 2021-07-06 | $18.75 | $18.81 | $18.06 | $18.39 | $18.05 | 888,770 |
| 2021-07-02 | $19.06 | $19.07 | $18.79 | $18.81 | $18.46 | 628,389 |
| 2021-07-01 | $18.91 | $19.24 | $18.82 | $19.00 | $18.65 | 1,247,167 |
| 2021-06-30 | $18.34 | $18.82 | $18.27 | $18.76 | $18.41 | 1,424,757 |
| 2021-06-29 | $18.68 | $19.03 | $18.28 | $18.30 | $17.96 | 2,897,944 |
| 2021-06-28 | $18.88 | $19.03 | $18.45 | $18.61 | $18.27 | 1,471,888 |
| 2021-06-25 | $18.84 | $19.22 | $18.84 | $18.87 | $18.52 | 2,774,784 |
| 2021-06-24 | $18.80 | $18.85 | $18.61 | $18.81 | $18.46 | 1,153,480 |
| 2021-06-23 | $18.71 | $18.83 | $18.61 | $18.71 | $18.37 | 847,676 |
| 2021-06-22 | $18.69 | $18.78 | $18.41 | $18.72 | $18.38 | 1,141,970 |
| 2021-06-21 | $18.27 | $18.72 | $18.27 | $18.69 | $18.35 | 887,766 |
| 2021-06-18 | $18.40 | $18.53 | $18.03 | $18.27 | $17.93 | 2,421,121 |
| 2021-06-17 | $18.95 | $19.08 | $18.39 | $18.61 | $18.27 | 950,818 |
| 2021-06-16 | $18.67 | $18.93 | $18.56 | $18.91 | $18.56 | 1,230,887 |
| 2021-06-15 | $18.86 | $18.93 | $18.65 | $18.73 | $18.39 | 742,599 |
| 2021-06-14 | $19.16 | $19.21 | $18.75 | $18.79 | $18.44 | 859,275 |
| 2021-06-11 | $19.06 | $19.24 | $19.04 | $19.15 | $18.80 | 685,743 |
| 2021-06-10 | $19.16 | $19.23 | $19.01 | $19.05 | $18.70 | 902,346 |
| 2021-06-09 | $19.10 | $19.12 | $19.00 | $19.09 | $18.74 | 767,061 |
| 2021-06-08 | $19.09 | $19.19 | $18.91 | $19.11 | $18.76 | 846,694 |
| 2021-06-07 | $19.13 | $19.31 | $19.01 | $19.13 | $18.78 | 1,060,716 |
| 2021-06-04 | $18.92 | $19.16 | $18.80 | $19.09 | $18.74 | 800,577 |
| 2021-06-03 | $19.11 | $19.14 | $18.72 | $18.94 | $18.59 | 1,166,810 |
| 2021-06-02 | $19.87 | $19.93 | $19.19 | $19.28 | $18.83 | 1,368,124 |
| 2021-06-01 | $19.47 | $19.85 | $19.23 | $19.84 | $19.38 | 1,651,661 |
| 2021-05-28 | $19.51 | $19.56 | $19.19 | $19.39 | $18.94 | 2,134,611 |
| 2021-05-27 | $19.48 | $19.64 | $19.45 | $19.48 | $19.03 | 1,726,910 |
| 2021-05-26 | $19.27 | $19.50 | $19.17 | $19.30 | $18.85 | 1,031,150 |
| 2021-05-25 | $19.59 | $19.74 | $19.19 | $19.19 | $18.74 | 1,264,375 |
| 2021-05-24 | $19.46 | $19.68 | $19.21 | $19.53 | $19.08 | 1,100,999 |
| 2021-05-21 | $19.36 | $19.49 | $19.20 | $19.37 | $18.92 | 1,368,116 |
| 2021-05-20 | $18.99 | $19.20 | $18.89 | $19.14 | $18.69 | 860,042 |
| 2021-05-19 | $18.96 | $19.01 | $18.66 | $18.96 | $18.52 | 767,482 |
| 2021-05-18 | $19.41 | $19.49 | $19.18 | $19.19 | $18.74 | 1,150,709 |
| 2021-05-17 | $19.60 | $19.72 | $19.33 | $19.38 | $18.93 | 942,474 |
| 2021-05-14 | $19.43 | $19.62 | $19.27 | $19.54 | $19.08 | 1,367,139 |
| 2021-05-13 | $18.95 | $19.52 | $18.86 | $19.41 | $18.96 | 1,449,070 |
| 2021-05-12 | $19.08 | $19.34 | $18.70 | $18.75 | $18.31 | 2,102,114 |
| 2021-05-11 | $19.41 | $19.53 | $18.97 | $19.16 | $18.71 | 1,514,182 |
| 2021-05-10 | $19.70 | $20.22 | $19.60 | $19.69 | $19.23 | 2,167,708 |
| 2021-05-07 | $20.09 | $20.38 | $19.74 | $19.95 | $19.49 | 1,662,968 |
| 2021-05-06 | $19.94 | $20.12 | $19.73 | $20.11 | $19.64 | 803,941 |
| 2021-05-05 | $19.83 | $19.91 | $19.74 | $19.86 | $19.40 | 872,852 |
| 2021-05-04 | $20.21 | $20.36 | $19.44 | $19.73 | $19.27 | 1,620,368 |
| 2021-05-03 | $20.32 | $20.48 | $20.16 | $20.37 | $19.90 | 1,181,740 |
| 2021-04-30 | $20.40 | $20.48 | $20.06 | $20.06 | $19.59 | 1,470,208 |
| 2021-04-29 | $20.79 | $20.79 | $20.39 | $20.48 | $20.00 | 1,069,244 |
| 2021-04-28 | $20.86 | $20.94 | $20.52 | $20.54 | $20.06 | 789,184 |
| 2021-04-27 | $20.97 | $21.04 | $20.84 | $20.90 | $20.41 | 1,111,228 |
| 2021-04-26 | $21.17 | $21.17 | $20.83 | $20.87 | $20.38 | 817,553 |
| 2021-04-23 | $21.30 | $21.30 | $20.95 | $20.96 | $20.47 | 1,149,362 |
| 2021-04-22 | $21.23 | $21.28 | $20.94 | $21.16 | $20.67 | 1,246,504 |
| 2021-04-21 | $20.71 | $21.32 | $20.71 | $21.20 | $20.71 | 1,291,211 |
| 2021-04-20 | $20.79 | $20.94 | $20.62 | $20.65 | $20.17 | 926,120 |
| 2021-04-19 | $21.50 | $21.52 | $20.83 | $20.88 | $20.39 | 1,597,264 |
| 2021-04-16 | $21.14 | $21.45 | $21.01 | $21.41 | $20.91 | 1,298,324 |
| 2021-04-15 | $20.60 | $21.02 | $20.55 | $20.97 | $20.48 | 1,260,805 |
| 2021-04-14 | $20.32 | $20.67 | $20.20 | $20.43 | $19.95 | 1,728,627 |
| 2021-04-13 | $20.55 | $20.65 | $19.95 | $20.31 | $19.84 | 1,028,600 |
| 2021-04-12 | $20.50 | $20.84 | $20.47 | $20.61 | $20.13 | 1,522,042 |
| 2021-04-09 | $20.46 | $20.59 | $20.05 | $20.40 | $19.92 | 1,326,353 |
| 2021-04-08 | $19.98 | $20.45 | $19.72 | $20.44 | $19.96 | 1,771,887 |
| 2021-04-07 | $20.27 | $20.33 | $19.76 | $19.90 | $19.44 | 1,552,892 |
| 2021-04-06 | $19.78 | $20.21 | $19.78 | $20.20 | $19.73 | 1,388,878 |
| 2021-04-05 | $19.66 | $19.80 | $19.45 | $19.80 | $19.34 | 1,369,950 |
| 2021-04-01 | $19.00 | $19.50 | $18.94 | $19.50 | $19.05 | 1,785,940 |
| 2021-03-31 | $19.67 | $19.72 | $18.82 | $18.83 | $18.39 | 1,974,575 |
| 2021-03-30 | $19.13 | $19.79 | $18.86 | $19.71 | $19.25 | 1,843,896 |
| 2021-03-29 | $18.65 | $18.90 | $18.30 | $18.65 | $18.22 | 2,298,577 |
| 2021-03-26 | $19.26 | $19.42 | $18.10 | $18.64 | $18.21 | 3,119,512 |
| 2021-03-25 | $18.73 | $19.31 | $18.66 | $19.18 | $18.73 | 1,600,924 |
| 2021-03-24 | $19.95 | $20.17 | $18.79 | $18.83 | $18.39 | 2,157,195 |
| 2021-03-23 | $20.25 | $20.43 | $19.72 | $19.77 | $19.31 | 1,633,879 |
| 2021-03-22 | $20.68 | $20.68 | $20.27 | $20.48 | $20.00 | 2,087,180 |
| 2021-03-19 | $20.48 | $20.71 | $19.91 | $20.62 | $20.14 | 4,462,578 |
| 2021-03-18 | $19.85 | $20.78 | $19.73 | $20.40 | $19.92 | 2,646,082 |
| 2021-03-17 | $19.85 | $19.85 | $19.55 | $19.80 | $19.34 | 2,083,075 |
| 2021-03-16 | $19.58 | $19.84 | $19.32 | $19.72 | $19.26 | 1,673,648 |
| 2021-03-15 | $19.70 | $19.81 | $19.47 | $19.65 | $19.19 | 1,613,838 |
| 2021-03-12 | $19.72 | $19.87 | $19.56 | $19.69 | $19.23 | 1,246,165 |
| 2021-03-11 | $19.39 | $19.91 | $19.15 | $19.59 | $19.13 | 1,857,376 |
| 2021-03-10 | $18.91 | $19.69 | $18.90 | $19.43 | $18.98 | 1,781,400 |
| 2021-03-09 | $19.12 | $19.39 | $18.61 | $18.88 | $18.44 | 1,943,873 |
| 2021-03-08 | $18.99 | $19.44 | $18.64 | $19.07 | $18.63 | 2,416,544 |
| 2021-03-05 | $18.22 | $18.98 | $18.02 | $18.91 | $18.47 | 2,264,526 |
| 2021-03-04 | $17.99 | $18.28 | $17.83 | $18.05 | $17.63 | 1,885,995 |
| 2021-03-03 | $17.75 | $18.25 | $17.68 | $18.02 | $17.53 | 1,998,228 |
| 2021-03-02 | $18.09 | $18.09 | $17.40 | $17.68 | $17.20 | 2,049,762 |
| 2021-03-01 | $18.20 | $18.20 | $16.77 | $18.05 | $17.56 | 5,708,051 |
| 2021-02-26 | $18.31 | $18.74 | $18.08 | $18.23 | $17.74 | 2,893,435 |
| 2021-02-25 | $19.05 | $19.27 | $18.23 | $18.29 | $17.79 | 2,841,215 |
| 2021-02-24 | $18.95 | $19.13 | $18.77 | $19.02 | $18.51 | 2,022,102 |
| 2021-02-23 | $18.43 | $18.93 | $18.29 | $18.89 | $18.38 | 2,048,637 |
| 2021-02-22 | $18.10 | $18.57 | $18.00 | $18.42 | $17.92 | 1,657,683 |
| 2021-02-19 | $17.91 | $18.09 | $17.85 | $18.04 | $17.55 | 1,097,305 |
| 2021-02-18 | $17.98 | $18.18 | $17.77 | $17.88 | $17.40 | 966,846 |
| 2021-02-17 | $17.60 | $18.10 | $17.45 | $17.99 | $17.50 | 1,868,138 |
| 2021-02-16 | $17.79 | $17.90 | $17.45 | $17.60 | $17.12 | 1,125,708 |
| 2021-02-12 | $17.45 | $17.84 | $17.38 | $17.68 | $17.20 | 899,002 |
| 2021-02-11 | $17.44 | $17.61 | $17.18 | $17.47 | $17.00 | 826,193 |
| 2021-02-10 | $17.62 | $17.69 | $17.13 | $17.45 | $16.98 | 1,460,887 |
| 2021-02-09 | $17.43 | $17.60 | $17.20 | $17.52 | $17.05 | 954,389 |
| 2021-02-08 | $17.32 | $17.56 | $17.11 | $17.52 | $17.05 | 2,108,151 |
| 2021-02-05 | $17.18 | $17.43 | $17.05 | $17.29 | $16.82 | 1,832,232 |
| 2021-02-04 | $16.30 | $17.07 | $16.26 | $17.02 | $16.56 | 1,812,566 |
| 2021-02-03 | $16.39 | $16.55 | $16.24 | $16.30 | $15.86 | 1,166,308 |
| 2021-02-02 | $16.69 | $16.80 | $16.24 | $16.47 | $16.02 | 1,698,142 |
| 2021-02-01 | $16.15 | $16.72 | $15.93 | $16.57 | $16.12 | 1,812,923 |
| 2021-01-29 | $15.70 | $16.17 | $15.66 | $16.03 | $15.60 | 2,880,405 |
| 2021-01-28 | $15.65 | $16.09 | $15.52 | $15.77 | $15.34 | 1,739,561 |
| 2021-01-27 | $15.90 | $16.24 | $15.47 | $15.55 | $15.13 | 1,715,745 |
| 2021-01-26 | $16.11 | $16.16 | $15.90 | $16.08 | $15.64 | 1,084,342 |
| 2021-01-25 | $15.60 | $16.16 | $15.57 | $15.98 | $15.55 | 1,158,926 |
| 2021-01-22 | $15.59 | $15.74 | $15.32 | $15.73 | $15.30 | 928,235 |
| 2021-01-21 | $15.30 | $16.39 | $15.11 | $15.68 | $15.26 | 2,376,142 |
| 2021-01-20 | $15.65 | $15.74 | $15.12 | $15.22 | $14.81 | 1,824,623 |
| 2021-01-19 | $14.99 | $15.57 | $14.80 | $15.57 | $15.15 | 1,917,751 |
| 2021-01-15 | $14.67 | $14.95 | $14.59 | $14.90 | $14.50 | 1,759,133 |
| 2021-01-14 | $14.99 | $15.05 | $14.51 | $14.82 | $14.42 | 1,439,161 |
| 2021-01-13 | $15.31 | $15.31 | $14.82 | $14.82 | $14.42 | 1,257,141 |
| 2021-01-12 | $15.63 | $15.72 | $15.32 | $15.32 | $14.91 | 969,613 |
| 2021-01-11 | $15.17 | $15.64 | $15.17 | $15.48 | $15.06 | 1,140,750 |
| 2021-01-08 | $15.76 | $15.76 | $15.07 | $15.45 | $15.03 | 1,538,001 |
| 2021-01-07 | $15.41 | $16.15 | $15.12 | $15.64 | $15.22 | 3,034,070 |
| 2021-01-06 | $14.52 | $15.55 | $14.46 | $15.45 | $15.03 | 3,059,863 |
| 2021-01-05 | $13.96 | $14.25 | $13.96 | $14.18 | $13.80 | 1,491,995 |
| 2021-01-04 | $14.08 | $14.14 | $13.75 | $13.97 | $13.59 | 1,651,479 |
| 2020-12-31 | $13.85 | $14.00 | $13.77 | $13.95 | $13.57 | 1,097,038 |
| 2020-12-30 | $13.78 | $13.91 | $13.77 | $13.78 | $13.41 | 600,383 |
| 2020-12-29 | $13.86 | $13.88 | $13.57 | $13.71 | $13.34 | 652,224 |
| 2020-12-28 | $13.50 | $13.84 | $13.42 | $13.81 | $13.44 | 1,079,019 |
| 2020-12-24 | $13.50 | $13.53 | $13.29 | $13.35 | $12.99 | 572,112 |
| 2020-12-23 | $13.17 | $13.49 | $13.15 | $13.48 | $13.12 | 1,475,770 |
| 2020-12-22 | $13.42 | $13.42 | $13.09 | $13.12 | $12.76 | 1,017,043 |
| 2020-12-21 | $13.25 | $13.45 | $13.05 | $13.43 | $13.07 | 1,832,377 |
| 2020-12-18 | $13.94 | $13.95 | $13.37 | $13.38 | $13.02 | 4,775,397 |
| 2020-12-17 | $14.12 | $14.22 | $13.74 | $13.89 | $13.51 | 1,800,063 |
| 2020-12-16 | $14.45 | $14.49 | $13.99 | $13.99 | $13.61 | 1,775,085 |
| 2020-12-15 | $14.25 | $14.38 | $14.00 | $14.30 | $13.91 | 4,348,835 |
| 2020-12-14 | $14.64 | $14.64 | $14.20 | $14.21 | $13.83 | 1,308,458 |
| 2020-12-11 | $14.51 | $14.71 | $14.41 | $14.42 | $14.03 | 975,837 |
| 2020-12-10 | $14.45 | $14.68 | $14.39 | $14.65 | $14.25 | 1,621,764 |
| 2020-12-09 | $14.82 | $14.97 | $14.58 | $14.65 | $14.19 | 2,323,397 |
| 2020-12-08 | $14.61 | $14.87 | $14.61 | $14.73 | $14.26 | 974,202 |
| 2020-12-07 | $14.71 | $14.84 | $14.51 | $14.76 | $14.29 | 966,235 |
| 2020-12-04 | $14.45 | $14.79 | $14.33 | $14.74 | $14.27 | 1,180,027 |
| 2020-12-03 | $14.57 | $14.79 | $14.26 | $14.36 | $13.90 | 764,622 |
| 2020-12-02 | $14.48 | $14.63 | $14.30 | $14.62 | $14.16 | 1,236,930 |
| 2020-12-01 | $14.47 | $14.66 | $14.44 | $14.50 | $14.04 | 1,922,560 |
| 2020-11-30 | $14.59 | $14.79 | $14.37 | $14.41 | $13.95 | 1,363,038 |
| 2020-11-27 | $14.69 | $14.77 | $14.44 | $14.60 | $14.14 | 2,530,051 |
| 2020-11-25 | $14.66 | $14.73 | $14.42 | $14.69 | $14.22 | 835,431 |
| 2020-11-24 | $14.78 | $14.91 | $14.65 | $14.72 | $14.25 | 1,518,648 |
| 2020-11-23 | $14.56 | $14.64 | $14.43 | $14.49 | $14.03 | 892,976 |
| 2020-11-20 | $13.92 | $14.60 | $13.92 | $14.40 | $13.94 | 1,858,265 |
| 2020-11-19 | $14.41 | $14.53 | $13.95 | $14.01 | $13.57 | 1,703,370 |
| 2020-11-18 | $14.89 | $14.95 | $14.44 | $14.44 | $13.98 | 1,412,983 |
| 2020-11-17 | $14.44 | $14.99 | $14.44 | $14.87 | $14.40 | 2,797,775 |
| 2020-11-16 | $14.50 | $14.68 | $14.31 | $14.60 | $14.14 | 2,736,698 |
| 2020-11-13 | $14.08 | $14.26 | $14.00 | $14.22 | $13.77 | 937,466 |
| 2020-11-12 | $13.82 | $14.04 | $13.54 | $13.93 | $13.49 | 1,531,423 |
| 2020-11-11 | $14.07 | $14.08 | $13.81 | $13.99 | $13.55 | 1,205,525 |
| 2020-11-10 | $13.99 | $14.29 | $13.95 | $14.11 | $13.66 | 1,686,105 |
| 2020-11-09 | $13.40 | $14.60 | $13.40 | $13.67 | $13.24 | 1,482,009 |
| 2020-11-06 | $13.01 | $13.37 | $12.94 | $13.17 | $12.75 | 2,427,837 |
| 2020-11-05 | $12.38 | $13.06 | $12.38 | $13.01 | $12.60 | 1,938,576 |
| 2020-11-04 | $12.40 | $12.71 | $12.01 | $12.40 | $12.01 | 2,125,906 |
| 2020-11-03 | $12.51 | $12.72 | $12.38 | $12.64 | $12.24 | 2,001,629 |
| 2020-11-02 | $12.19 | $12.33 | $11.96 | $12.26 | $11.87 | 1,121,864 |
| 2020-10-30 | $12.03 | $12.13 | $11.94 | $12.03 | $11.65 | 1,074,362 |
| 2020-10-29 | $11.88 | $12.18 | $11.77 | $12.08 | $11.70 | 837,525 |
| 2020-10-28 | $12.11 | $12.44 | $11.98 | $12.00 | $11.62 | 880,573 |
| 2020-10-27 | $12.69 | $12.69 | $12.41 | $12.42 | $12.03 | 10,629,226 |
| 2020-10-26 | $13.16 | $13.16 | $12.72 | $12.76 | $12.36 | 959,631 |
| 2020-10-23 | $13.15 | $13.47 | $13.11 | $13.29 | $12.87 | 1,711,493 |
| 2020-10-22 | $12.54 | $13.05 | $12.49 | $13.02 | $12.61 | 2,005,984 |
| 2020-10-21 | $12.11 | $12.50 | $12.08 | $12.44 | $12.05 | 1,293,277 |
| 2020-10-20 | $11.91 | $12.20 | $11.75 | $12.15 | $11.76 | 1,267,504 |
| 2020-10-19 | $12.19 | $12.20 | $11.78 | $11.80 | $11.43 | 1,030,902 |
| 2020-10-16 | $11.83 | $12.15 | $11.83 | $12.10 | $11.72 | 1,189,183 |
| 2020-10-15 | $12.21 | $12.25 | $11.79 | $11.85 | $11.47 | 1,049,918 |
| 2020-10-14 | $11.67 | $11.88 | $11.60 | $11.61 | $11.24 | 658,575 |
| 2020-10-13 | $11.96 | $12.11 | $11.71 | $11.74 | $11.37 | 1,034,641 |
| 2020-10-12 | $12.01 | $12.16 | $11.92 | $12.10 | $11.72 | 964,873 |
| 2020-10-09 | $12.43 | $12.55 | $12.07 | $12.09 | $11.71 | 841,814 |
| 2020-10-08 | $12.28 | $12.35 | $12.16 | $12.34 | $11.95 | 1,139,052 |
| 2020-10-07 | $11.89 | $12.23 | $11.89 | $12.13 | $11.75 | 1,978,332 |
| 2020-10-06 | $11.86 | $12.09 | $11.73 | $11.81 | $11.44 | 1,879,447 |
| 2020-10-05 | $11.61 | $11.82 | $11.61 | $11.79 | $11.42 | 1,100,246 |
| 2020-10-02 | $11.32 | $11.73 | $11.26 | $11.48 | $11.12 | 1,461,409 |
| 2020-10-01 | $11.74 | $11.89 | $11.33 | $11.47 | $11.11 | 1,502,062 |
| 2020-09-30 | $11.84 | $12.01 | $11.65 | $11.75 | $11.38 | 1,660,470 |
| 2020-09-29 | $11.92 | $12.06 | $11.70 | $11.78 | $11.41 | 712,603 |
| 2020-09-28 | $11.91 | $12.08 | $11.87 | $11.94 | $11.56 | 930,653 |
| 2020-09-25 | $11.74 | $11.89 | $11.69 | $11.75 | $11.38 | 810,220 |
| 2020-09-24 | $11.65 | $12.16 | $11.63 | $11.86 | $11.48 | 1,755,084 |
| 2020-09-23 | $11.73 | $11.85 | $11.50 | $11.53 | $11.16 | 1,645,131 |
| 2020-09-22 | $11.85 | $11.92 | $11.65 | $11.74 | $11.37 | 931,519 |
| 2020-09-21 | $12.25 | $12.33 | $11.70 | $11.85 | $11.47 | 1,843,764 |
| 2020-09-18 | $12.72 | $12.73 | $12.46 | $12.61 | $12.21 | 3,022,127 |
| 2020-09-17 | $12.39 | $12.69 | $12.37 | $12.61 | $12.21 | 1,270,773 |
| 2020-09-16 | $12.39 | $12.67 | $12.37 | $12.59 | $12.19 | 1,494,486 |
| 2020-09-15 | $12.37 | $12.54 | $12.25 | $12.32 | $11.93 | 1,289,905 |
| 2020-09-14 | $11.89 | $12.40 | $11.82 | $12.33 | $11.94 | 1,133,216 |
| 2020-09-11 | $12.04 | $12.11 | $11.62 | $11.82 | $11.45 | 1,098,539 |
| 2020-09-10 | $12.39 | $12.63 | $11.99 | $11.99 | $11.61 | 925,424 |
| 2020-09-09 | $12.09 | $12.45 | $11.90 | $12.40 | $12.01 | 1,082,920 |
| 2020-09-08 | $12.24 | $12.25 | $11.91 | $12.03 | $11.65 | 1,513,336 |
| 2020-09-04 | $12.49 | $12.50 | $12.07 | $12.26 | $11.87 | 886,386 |
| 2020-09-03 | $12.43 | $12.65 | $12.18 | $12.26 | $11.87 | 1,342,659 |
| 2020-09-02 | $12.30 | $12.54 | $12.27 | $12.37 | $11.91 | 940,921 |
| 2020-09-01 | $12.45 | $12.61 | $12.21 | $12.33 | $11.87 | 763,299 |
| 2020-08-31 | $12.85 | $12.93 | $12.52 | $12.52 | $12.05 | 1,055,017 |
| 2020-08-28 | $12.84 | $12.95 | $12.69 | $12.86 | $12.38 | 970,832 |
| 2020-08-27 | $12.85 | $12.97 | $12.71 | $12.78 | $12.30 | 915,282 |
| 2020-08-26 | $12.56 | $12.82 | $12.48 | $12.71 | $12.24 | 1,285,596 |
| 2020-08-25 | $12.78 | $12.90 | $12.42 | $12.61 | $12.14 | 682,804 |
| 2020-08-24 | $12.50 | $12.75 | $12.37 | $12.71 | $12.24 | 1,373,786 |
| 2020-08-21 | $12.14 | $12.42 | $12.04 | $12.40 | $11.94 | 1,382,992 |
| 2020-08-20 | $12.33 | $12.47 | $12.12 | $12.19 | $11.74 | 741,115 |
| 2020-08-19 | $12.22 | $12.61 | $12.18 | $12.48 | $12.02 | 1,498,462 |
| 2020-08-18 | $12.41 | $12.46 | $12.13 | $12.15 | $11.70 | 1,081,240 |
| 2020-08-17 | $12.33 | $12.63 | $12.10 | $12.48 | $12.02 | 1,424,554 |
| 2020-08-14 | $12.22 | $12.57 | $12.14 | $12.30 | $11.84 | 759,084 |
| 2020-08-13 | $12.09 | $12.43 | $12.08 | $12.30 | $11.84 | 920,111 |
| 2020-08-12 | $12.56 | $12.68 | $11.97 | $12.21 | $11.76 | 2,334,747 |
| 2020-08-11 | $12.20 | $12.96 | $12.04 | $12.37 | $11.91 | 3,450,494 |
| 2020-08-10 | $11.96 | $12.22 | $11.49 | $11.69 | $11.26 | 2,192,616 |
| 2020-08-07 | $11.60 | $11.91 | $11.60 | $11.90 | $11.46 | 1,527,143 |
| 2020-08-06 | $11.54 | $11.80 | $11.50 | $11.71 | $11.27 | 1,306,785 |
| 2020-08-05 | $12.26 | $12.29 | $11.48 | $11.56 | $11.13 | 1,908,527 |
| 2020-08-04 | $11.87 | $12.20 | $11.84 | $12.12 | $11.67 | 1,232,983 |
| 2020-08-03 | $11.81 | $12.01 | $11.74 | $11.91 | $11.47 | 1,026,894 |
| 2020-07-31 | $11.89 | $12.01 | $11.56 | $11.78 | $11.34 | 1,275,193 |
| 2020-07-30 | $11.85 | $12.13 | $11.76 | $12.00 | $11.55 | 1,108,166 |
| 2020-07-29 | $11.69 | $12.10 | $11.69 | $12.04 | $11.59 | 1,084,350 |
| 2020-07-28 | $11.65 | $11.95 | $11.58 | $11.69 | $11.26 | 933,967 |
| 2020-07-27 | $11.43 | $11.82 | $11.28 | $11.72 | $11.28 | 1,541,132 |
| 2020-07-24 | $11.77 | $11.90 | $11.54 | $11.60 | $11.17 | 1,026,562 |
| 2020-07-23 | $11.63 | $11.81 | $11.58 | $11.71 | $11.27 | 1,905,546 |
| 2020-07-22 | $11.61 | $11.88 | $11.60 | $11.67 | $11.24 | 2,290,019 |
| 2020-07-21 | $11.27 | $12.38 | $11.25 | $11.69 | $11.26 | 6,848,103 |
| 2020-07-20 | $11.36 | $11.54 | $11.01 | $11.13 | $10.72 | 1,049,465 |
| 2020-07-17 | $11.60 | $11.75 | $11.41 | $11.41 | $10.99 | 2,349,682 |
| 2020-07-16 | $11.44 | $11.70 | $11.37 | $11.64 | $11.21 | 1,045,639 |
| 2020-07-15 | $11.00 | $11.64 | $10.97 | $11.51 | $11.08 | 1,715,697 |
| 2020-07-14 | $10.56 | $10.90 | $10.48 | $10.73 | $10.33 | 1,345,845 |
| 2020-07-13 | $10.76 | $11.05 | $10.43 | $10.59 | $10.20 | 2,086,683 |
| 2020-07-10 | $10.30 | $10.85 | $10.30 | $10.67 | $10.27 | 1,496,917 |
| 2020-07-09 | $10.82 | $10.84 | $10.25 | $10.28 | $9.90 | 1,232,896 |
| 2020-07-08 | $10.82 | $11.02 | $10.68 | $10.89 | $10.49 | 1,228,854 |
| 2020-07-07 | $10.84 | $11.01 | $10.60 | $10.93 | $10.52 | 1,315,705 |
| 2020-07-06 | $11.02 | $11.11 | $10.69 | $10.95 | $10.54 | 1,735,806 |
| 2020-07-02 | $11.30 | $11.39 | $10.79 | $10.81 | $10.41 | 1,048,594 |
| 2020-07-01 | $11.14 | $11.43 | $11.04 | $11.07 | $10.66 | 1,218,694 |
| 2020-06-30 | $11.11 | $11.30 | $10.86 | $11.14 | $10.73 | 1,936,419 |
| 2020-06-29 | $10.72 | $11.27 | $10.66 | $11.18 | $10.76 | 1,362,482 |
| 2020-06-26 | $10.80 | $10.91 | $10.49 | $10.63 | $10.23 | 1,938,023 |
| 2020-06-25 | $10.69 | $10.92 | $10.54 | $10.91 | $10.50 | 2,460,130 |
| 2020-06-24 | $11.23 | $11.23 | $10.76 | $10.83 | $10.43 | 1,551,237 |
| 2020-06-23 | $11.48 | $11.60 | $11.29 | $11.39 | $10.97 | 1,627,986 |
| 2020-06-22 | $10.90 | $11.32 | $10.55 | $11.28 | $10.86 | 1,352,943 |
| 2020-06-19 | $11.41 | $11.46 | $10.96 | $10.96 | $10.55 | 2,890,860 |
| 2020-06-18 | $11.14 | $11.38 | $11.09 | $11.28 | $10.86 | 1,209,580 |
| 2020-06-17 | $11.44 | $11.49 | $11.09 | $11.25 | $10.83 | 1,977,401 |
| 2020-06-16 | $12.02 | $12.02 | $11.27 | $11.40 | $10.98 | 3,104,548 |
| 2020-06-15 | $10.89 | $11.70 | $10.78 | $11.54 | $11.11 | 2,174,510 |
| 2020-06-12 | $11.42 | $11.52 | $11.00 | $11.22 | $10.80 | 1,786,995 |
| 2020-06-11 | $11.41 | $11.49 | $10.83 | $10.99 | $10.58 | 2,362,454 |
| 2020-06-10 | $12.22 | $12.29 | $11.82 | $11.91 | $11.47 | 2,165,423 |
| 2020-06-09 | $12.89 | $12.96 | $12.20 | $12.34 | $11.88 | 2,496,312 |
| 2020-06-08 | $13.25 | $13.26 | $12.90 | $12.95 | $12.47 | 2,158,718 |
| 2020-06-05 | $12.68 | $13.07 | $12.59 | $12.97 | $12.49 | 3,482,822 |
| 2020-06-04 | $12.25 | $12.48 | $12.01 | $12.22 | $11.77 | 5,199,344 |
| 2020-06-03 | $12.27 | $12.57 | $12.14 | $12.44 | $11.91 | 2,693,977 |
| 2020-06-02 | $11.94 | $12.07 | $11.64 | $11.99 | $11.48 | 1,688,814 |
| 2020-06-01 | $11.81 | $12.04 | $11.61 | $11.81 | $11.31 | 1,303,987 |
| 2020-05-29 | $11.68 | $11.84 | $11.43 | $11.72 | $11.22 | 1,758,154 |
| 2020-05-28 | $12.36 | $12.37 | $11.69 | $11.78 | $11.28 | 1,324,553 |
| 2020-05-27 | $12.02 | $12.35 | $11.73 | $12.25 | $11.73 | 2,257,627 |
| 2020-05-26 | $11.43 | $11.91 | $11.43 | $11.69 | $11.19 | 2,888,786 |
| 2020-05-22 | $11.07 | $11.25 | $10.88 | $11.21 | $10.73 | 2,796,749 |
| 2020-05-21 | $11.22 | $11.36 | $10.80 | $10.98 | $10.51 | 2,373,220 |
| 2020-05-20 | $10.73 | $11.39 | $10.65 | $11.24 | $10.76 | 3,903,826 |
| 2020-05-19 | $10.82 | $11.03 | $10.53 | $10.54 | $10.09 | 2,413,673 |
| 2020-05-18 | $10.58 | $11.13 | $10.54 | $10.88 | $10.42 | 2,837,074 |
| 2020-05-15 | $10.34 | $10.57 | $10.07 | $10.13 | $9.70 | 1,504,859 |
| 2020-05-14 | $10.02 | $10.44 | $9.66 | $10.39 | $9.95 | 2,411,055 |
| 2020-05-13 | $10.31 | $10.35 | $9.70 | $10.23 | $9.79 | 3,249,258 |
| 2020-05-12 | $10.81 | $10.90 | $10.36 | $10.39 | $9.95 | 2,518,916 |
| 2020-05-11 | $10.65 | $11.10 | $10.55 | $10.74 | $10.28 | 3,561,932 |
| 2020-05-08 | $11.17 | $11.21 | $10.76 | $10.82 | $10.36 | 9,043,411 |
| 2020-05-07 | $11.05 | $11.09 | $10.80 | $10.92 | $10.45 | 5,590,674 |
| 2020-05-06 | $10.51 | $10.86 | $10.43 | $10.75 | $10.29 | 2,087,620 |
| 2020-05-05 | $10.79 | $10.85 | $10.36 | $10.40 | $9.96 | 1,404,139 |
| 2020-05-04 | $10.29 | $10.71 | $10.11 | $10.62 | $10.17 | 1,399,221 |
| 2020-05-01 | $10.52 | $10.62 | $10.10 | $10.54 | $10.09 | 1,865,410 |
| 2020-04-30 | $11.04 | $11.05 | $10.44 | $10.72 | $10.26 | 2,385,292 |
| 2020-04-29 | $11.41 | $11.81 | $11.14 | $11.34 | $10.86 | 3,155,663 |
| 2020-04-28 | $11.12 | $11.19 | $10.77 | $10.99 | $10.52 | 3,438,315 |
| 2020-04-27 | $10.73 | $10.84 | $10.52 | $10.69 | $10.23 | 4,001,503 |
| 2020-04-24 | $10.50 | $10.70 | $10.18 | $10.61 | $10.16 | 1,900,427 |
| 2020-04-23 | $10.32 | $10.91 | $10.27 | $10.55 | $10.10 | 1,380,214 |
| 2020-04-22 | $10.79 | $10.83 | $10.35 | $10.37 | $9.93 | 1,711,303 |
| 2020-04-21 | $10.63 | $10.73 | $10.21 | $10.54 | $10.09 | 2,822,308 |
| 2020-04-20 | $10.79 | $11.03 | $10.63 | $10.75 | $10.29 | 2,184,207 |
| 2020-04-17 | $10.81 | $11.42 | $10.76 | $11.16 | $10.68 | 4,311,622 |
| 2020-04-16 | $10.13 | $10.61 | $10.07 | $10.53 | $10.08 | 2,742,151 |
| 2020-04-15 | $10.55 | $10.83 | $9.97 | $10.40 | $9.96 | 3,457,502 |
| 2020-04-14 | $11.08 | $11.30 | $10.83 | $11.02 | $10.55 | 2,442,525 |
| 2020-04-13 | $11.84 | $11.84 | $10.75 | $10.91 | $10.44 | 1,715,357 |
| 2020-04-09 | $12.02 | $12.11 | $11.68 | $11.96 | $11.45 | 4,845,054 |
| 2020-04-08 | $11.20 | $12.04 | $10.96 | $11.70 | $11.20 | 2,176,271 |
| 2020-04-07 | $11.01 | $11.39 | $10.70 | $11.00 | $10.53 | 2,413,718 |
| 2020-04-06 | $10.29 | $10.88 | $10.24 | $10.68 | $10.22 | 2,936,384 |
| 2020-04-03 | $11.10 | $11.43 | $9.87 | $10.12 | $9.69 | 3,313,527 |
| 2020-04-02 | $10.45 | $11.42 | $10.45 | $11.32 | $10.84 | 8,363,619 |
| 2020-04-01 | $10.65 | $11.15 | $10.20 | $10.61 | $10.16 | 6,156,386 |
| 2020-03-31 | $10.69 | $11.02 | $10.52 | $10.86 | $10.40 | 4,159,162 |
| 2020-03-30 | $11.25 | $11.25 | $9.61 | $10.68 | $10.22 | 11,491,150 |
| 2020-03-27 | $12.86 | $13.45 | $12.53 | $13.21 | $12.65 | 3,813,302 |
| 2020-03-26 | $13.07 | $13.70 | $12.80 | $13.46 | $12.89 | 5,230,051 |
| 2020-03-25 | $12.80 | $13.40 | $11.61 | $12.82 | $12.27 | 6,171,566 |
| 2020-03-24 | $12.25 | $13.02 | $11.95 | $12.65 | $12.11 | 2,336,984 |
| 2020-03-23 | $12.89 | $13.01 | $10.66 | $11.75 | $11.25 | 3,259,219 |
| 2020-03-20 | $13.95 | $13.95 | $12.56 | $12.84 | $12.29 | 5,613,762 |
| 2020-03-19 | $13.56 | $14.26 | $12.55 | $13.83 | $13.24 | 4,011,223 |
| 2020-03-18 | $15.76 | $16.19 | $13.04 | $13.73 | $13.14 | 4,687,151 |
| 2020-03-17 | $15.00 | $15.97 | $14.30 | $15.08 | $14.44 | 3,360,726 |
| 2020-03-16 | $15.60 | $16.59 | $14.76 | $14.99 | $14.35 | 2,845,389 |
| 2020-03-13 | $17.02 | $17.21 | $15.55 | $17.01 | $16.28 | 4,423,320 |
| 2020-03-12 | $16.15 | $16.75 | $15.06 | $16.36 | $15.66 | 5,700,142 |
| 2020-03-11 | $17.12 | $17.16 | $15.25 | $16.02 | $15.34 | 5,095,403 |
| 2020-03-10 | $18.25 | $18.31 | $16.71 | $17.44 | $16.70 | 5,056,200 |
| 2020-03-09 | $17.10 | $18.02 | $17.00 | $17.90 | $17.14 | 8,870,247 |
| 2020-03-06 | $17.12 | $17.28 | $14.93 | $17.00 | $16.27 | 12,124,971 |
| 2020-03-05 | $13.99 | $14.02 | $13.22 | $13.44 | $12.87 | 2,605,261 |
| 2020-03-04 | $14.66 | $14.73 | $14.18 | $14.40 | $13.71 | 2,442,227 |
| 2020-03-03 | $14.92 | $15.25 | $14.29 | $14.49 | $13.80 | 3,610,151 |
| 2020-03-02 | $14.41 | $15.05 | $14.14 | $15.03 | $14.31 | 3,060,625 |
| 2020-02-28 | $14.10 | $14.70 | $14.05 | $14.32 | $13.64 | 6,498,164 |
| 2020-02-27 | $14.63 | $15.15 | $14.17 | $14.59 | $13.90 | 2,722,522 |
| 2020-02-26 | $15.93 | $16.05 | $14.96 | $14.97 | $14.26 | 4,764,142 |
| 2020-02-25 | $16.80 | $16.80 | $15.86 | $15.92 | $15.16 | 6,622,083 |
| 2020-02-24 | $16.44 | $16.78 | $16.27 | $16.77 | $15.97 | 4,595,019 |
| 2020-02-21 | $17.04 | $17.05 | $16.74 | $16.94 | $16.13 | 1,880,813 |
| 2020-02-20 | $17.13 | $17.25 | $16.88 | $17.08 | $16.27 | 1,637,682 |
| 2020-02-19 | $17.00 | $17.40 | $16.90 | $17.25 | $16.43 | 1,560,653 |
| 2020-02-18 | $16.91 | $17.11 | $16.81 | $16.89 | $16.09 | 1,434,916 |
| 2020-02-14 | $16.71 | $16.96 | $16.66 | $16.91 | $16.10 | 1,215,863 |
| 2020-02-13 | $16.48 | $16.80 | $16.39 | $16.70 | $15.90 | 1,355,673 |
| 2020-02-12 | $16.53 | $16.74 | $16.40 | $16.54 | $15.75 | 2,983,367 |
| 2020-02-11 | $17.46 | $17.50 | $16.14 | $16.30 | $15.52 | 4,947,216 |
| 2020-02-10 | $17.11 | $17.39 | $17.05 | $17.33 | $16.50 | 1,725,845 |
| 2020-02-07 | $17.37 | $17.37 | $17.06 | $17.12 | $16.30 | 1,588,312 |
| 2020-02-06 | $17.96 | $18.12 | $17.41 | $17.42 | $16.59 | 2,614,905 |
| 2020-02-05 | $17.46 | $17.85 | $17.46 | $17.76 | $16.91 | 1,514,460 |
| 2020-02-04 | $17.51 | $17.54 | $17.18 | $17.27 | $16.45 | 2,025,941 |
| 2020-02-03 | $16.99 | $17.57 | $16.85 | $17.41 | $16.58 | 1,971,515 |
| 2020-01-31 | $16.93 | $16.99 | $16.51 | $16.90 | $16.10 | 5,792,244 |
| 2020-01-30 | $16.84 | $17.03 | $16.63 | $17.00 | $16.19 | 2,225,697 |
| 2020-01-29 | $17.53 | $17.53 | $16.93 | $17.10 | $16.29 | 3,184,719 |
| 2020-01-28 | $17.70 | $17.73 | $17.45 | $17.57 | $16.73 | 2,081,993 |
| 2020-01-27 | $17.47 | $17.59 | $17.31 | $17.57 | $16.73 | 2,380,469 |
| 2020-01-24 | $17.88 | $17.88 | $17.43 | $17.75 | $16.90 | 2,906,763 |
| 2020-01-23 | $17.62 | $17.89 | $17.37 | $17.88 | $17.03 | 2,454,147 |
| 2020-01-22 | $17.90 | $17.99 | $17.75 | $17.75 | $16.90 | 1,353,177 |
| 2020-01-21 | $18.12 | $18.23 | $17.56 | $17.87 | $17.02 | 2,591,556 |
| 2020-01-17 | $18.11 | $18.11 | $17.80 | $18.06 | $17.20 | 2,640,153 |
| 2020-01-16 | $18.02 | $18.05 | $17.66 | $17.95 | $17.09 | 2,338,086 |
| 2020-01-15 | $17.10 | $18.30 | $17.09 | $17.94 | $17.09 | 3,676,665 |
| 2020-01-14 | $16.79 | $17.06 | $16.68 | $17.00 | $16.19 | 1,662,981 |
| 2020-01-13 | $16.50 | $16.87 | $16.35 | $16.80 | $16.00 | 1,679,099 |
| 2020-01-10 | $16.87 | $17.24 | $16.14 | $16.50 | $15.71 | 2,155,900 |
| 2020-01-09 | $17.15 | $17.15 | $16.67 | $16.69 | $15.90 | 1,772,287 |
| 2020-01-08 | $17.17 | $17.29 | $16.99 | $17.09 | $16.28 | 2,217,717 |
| 2020-01-07 | $16.63 | $17.00 | $16.38 | $16.96 | $16.15 | 2,178,183 |
| 2020-01-06 | $16.18 | $16.41 | $16.15 | $16.30 | $15.52 | 1,936,508 |
| 2020-01-03 | $16.08 | $16.39 | $16.07 | $16.35 | $15.57 | 1,009,538 |
| 2020-01-02 | $16.85 | $16.85 | $16.07 | $16.36 | $15.58 | 1,113,063 |
| 2019-12-31 | $16.58 | $16.78 | $16.50 | $16.69 | $15.90 | 1,424,937 |
| 2019-12-30 | $16.74 | $16.77 | $16.54 | $16.57 | $15.78 | 623,603 |
| 2019-12-27 | $16.93 | $16.93 | $16.65 | $16.71 | $15.91 | 880,662 |
| 2019-12-26 | $16.79 | $16.88 | $16.73 | $16.85 | $16.05 | 601,486 |
| 2019-12-24 | $16.91 | $16.93 | $16.75 | $16.77 | $15.97 | 312,830 |
| 2019-12-23 | $16.92 | $16.96 | $16.64 | $16.91 | $16.10 | 1,434,302 |
| 2019-12-20 | $16.83 | $17.24 | $16.66 | $16.94 | $16.13 | 5,368,158 |
| 2019-12-19 | $16.45 | $16.65 | $16.39 | $16.60 | $15.81 | 1,510,211 |
| 2019-12-18 | $16.41 | $16.67 | $16.37 | $16.40 | $15.62 | 1,904,147 |
| 2019-12-17 | $16.30 | $16.40 | $16.25 | $16.38 | $15.60 | 1,728,678 |
| 2019-12-16 | $16.25 | $16.38 | $16.23 | $16.30 | $15.52 | 1,615,586 |
| 2019-12-13 | $16.08 | $16.56 | $16.06 | $16.18 | $15.41 | 1,886,421 |
| 2019-12-12 | $15.83 | $16.23 | $15.73 | $16.16 | $15.39 | 1,942,541 |
| 2019-12-11 | $15.82 | $15.90 | $15.68 | $15.86 | $15.10 | 1,105,979 |
| 2019-12-10 | $15.80 | $15.87 | $15.68 | $15.77 | $15.02 | 2,180,155 |
| 2019-12-09 | $15.57 | $15.89 | $15.47 | $15.87 | $15.11 | 1,924,440 |
| 2019-12-06 | $15.61 | $15.78 | $15.51 | $15.63 | $14.89 | 1,633,601 |
| 2019-12-05 | $15.35 | $15.47 | $15.18 | $15.45 | $14.71 | 2,613,110 |
| 2019-12-04 | $15.11 | $15.36 | $15.08 | $15.35 | $14.55 | 2,129,135 |
| 2019-12-03 | $14.91 | $15.05 | $14.77 | $15.01 | $14.23 | 2,189,577 |
| 2019-12-02 | $15.24 | $15.27 | $14.98 | $15.10 | $14.32 | 1,805,146 |
| 2019-11-29 | $15.49 | $15.55 | $15.34 | $15.35 | $14.55 | 406,182 |
| 2019-11-27 | $15.47 | $15.57 | $15.36 | $15.50 | $14.70 | 631,940 |
| 2019-11-26 | $15.55 | $15.72 | $15.35 | $15.40 | $14.60 | 917,781 |
| 2019-11-25 | $15.28 | $15.74 | $15.21 | $15.62 | $14.81 | 2,147,147 |
| 2019-11-22 | $14.96 | $15.25 | $14.83 | $15.19 | $14.40 | 1,102,234 |
| 2019-11-21 | $15.11 | $15.11 | $14.64 | $14.83 | $14.06 | 1,356,510 |
| 2019-11-20 | $15.33 | $15.42 | $14.97 | $15.05 | $14.27 | 1,435,990 |
| 2019-11-19 | $15.45 | $15.53 | $15.28 | $15.39 | $14.59 | 852,361 |
| 2019-11-18 | $15.29 | $15.32 | $15.10 | $15.31 | $14.51 | 1,101,166 |
| 2019-11-15 | $15.18 | $15.47 | $15.18 | $15.26 | $14.47 | 1,275,860 |
| 2019-11-14 | $14.71 | $15.18 | $14.65 | $15.16 | $14.37 | 2,041,701 |
| 2019-11-13 | $14.73 | $14.90 | $14.54 | $14.79 | $14.02 | 1,209,676 |
| 2019-11-12 | $15.00 | $15.22 | $14.78 | $14.91 | $14.14 | 1,517,580 |
| 2019-11-11 | $14.95 | $15.15 | $14.86 | $15.07 | $14.29 | 1,552,519 |
| 2019-11-08 | $15.42 | $15.42 | $14.16 | $15.10 | $14.32 | 3,017,875 |
| 2019-11-07 | $15.10 | $15.70 | $15.10 | $15.48 | $14.68 | 1,570,712 |
| 2019-11-06 | $15.11 | $15.23 | $14.67 | $15.10 | $14.32 | 1,652,996 |
| 2019-11-05 | $15.52 | $15.79 | $15.13 | $15.21 | $14.42 | 1,977,221 |
| 2019-11-04 | $15.38 | $15.46 | $15.21 | $15.44 | $14.64 | 864,074 |
| 2019-11-01 | $15.12 | $15.44 | $15.12 | $15.23 | $14.44 | 7,282,220 |
| 2019-10-31 | $15.55 | $15.55 | $14.93 | $15.03 | $14.25 | 1,505,784 |
| 2019-10-30 | $15.87 | $15.88 | $15.41 | $15.61 | $14.80 | 795,230 |
| 2019-10-29 | $15.89 | $16.06 | $15.85 | $15.91 | $15.08 | 922,929 |
| 2019-10-28 | $15.89 | $16.12 | $15.89 | $15.93 | $15.10 | 1,714,281 |
| 2019-10-25 | $15.57 | $15.99 | $15.48 | $15.82 | $15.00 | 744,930 |
| 2019-10-24 | $15.88 | $15.88 | $15.41 | $15.60 | $14.79 | 1,172,775 |
| 2019-10-23 | $15.94 | $16.03 | $15.79 | $15.82 | $15.00 | 1,088,865 |
| 2019-10-22 | $15.94 | $16.04 | $15.83 | $15.92 | $15.09 | 1,536,173 |
| 2019-10-21 | $15.87 | $16.01 | $15.78 | $15.94 | $15.11 | 1,067,044 |
| 2019-10-18 | $15.54 | $15.88 | $15.54 | $15.74 | $14.92 | 1,054,571 |
| 2019-10-17 | $15.45 | $15.69 | $15.20 | $15.59 | $14.78 | 1,163,481 |
| 2019-10-16 | $15.03 | $15.47 | $15.03 | $15.36 | $14.56 | 1,055,860 |
| 2019-10-15 | $15.31 | $15.39 | $14.53 | $15.07 | $14.29 | 1,581,700 |
| 2019-10-14 | $15.07 | $15.74 | $14.90 | $15.30 | $14.51 | 1,722,005 |
| 2019-10-11 | $14.99 | $15.34 | $14.99 | $15.17 | $14.38 | 1,009,682 |
| 2019-10-10 | $14.77 | $14.92 | $14.64 | $14.76 | $13.99 | 1,381,533 |
| 2019-10-09 | $14.71 | $14.80 | $14.51 | $14.71 | $13.95 | 868,412 |
| 2019-10-08 | $14.46 | $14.68 | $14.17 | $14.57 | $13.81 | 1,126,383 |
| 2019-10-07 | $14.65 | $14.86 | $14.47 | $14.66 | $13.90 | 928,318 |
| 2019-10-04 | $14.69 | $14.87 | $14.58 | $14.69 | $13.93 | 901,165 |
| 2019-10-03 | $14.84 | $14.98 | $14.38 | $14.65 | $13.89 | 1,538,871 |
| 2019-10-02 | $15.01 | $15.04 | $14.71 | $14.94 | $14.16 | 1,279,187 |
| 2019-10-01 | $15.63 | $15.81 | $15.17 | $15.19 | $14.40 | 1,238,477 |
| 2019-09-30 | $15.03 | $15.67 | $14.93 | $15.53 | $14.72 | 1,960,575 |
| 2019-09-27 | $15.32 | $15.45 | $14.85 | $14.98 | $14.20 | 1,113,735 |
| 2019-09-26 | $15.66 | $15.66 | $14.95 | $15.16 | $14.37 | 1,110,458 |
| 2019-09-25 | $15.52 | $15.72 | $15.22 | $15.62 | $14.81 | 1,651,943 |
| 2019-09-24 | $15.16 | $15.67 | $15.05 | $15.51 | $14.70 | 2,716,744 |
| 2019-09-23 | $15.04 | $15.24 | $14.77 | $15.08 | $14.30 | 2,668,647 |
| 2019-09-20 | $14.79 | $15.24 | $14.64 | $15.12 | $14.33 | 3,212,947 |
| 2019-09-19 | $15.18 | $15.18 | $14.74 | $14.74 | $13.97 | 827,342 |
| 2019-09-18 | $15.49 | $15.49 | $15.00 | $15.13 | $14.34 | 1,451,061 |
| 2019-09-17 | $15.81 | $15.83 | $15.33 | $15.49 | $14.69 | 1,291,364 |
| 2019-09-16 | $15.96 | $16.17 | $15.74 | $15.92 | $15.09 | 1,313,381 |
| 2019-09-13 | $16.08 | $16.24 | $15.80 | $16.12 | $15.28 | 1,693,191 |
| 2019-09-12 | $16.18 | $16.18 | $15.58 | $15.97 | $15.14 | 2,123,545 |
| 2019-09-11 | $16.00 | $16.17 | $15.82 | $16.13 | $15.29 | 2,830,604 |
| 2019-09-10 | $15.96 | $16.16 | $15.77 | $15.96 | $15.13 | 3,116,647 |
| 2019-09-09 | $15.87 | $16.04 | $15.69 | $16.00 | $15.17 | 2,649,280 |
| 2019-09-06 | $15.81 | $16.07 | $15.68 | $15.80 | $14.98 | 3,360,478 |
| 2019-09-05 | $14.57 | $15.75 | $14.57 | $15.73 | $14.91 | 3,827,140 |
| 2019-09-04 | $14.32 | $14.81 | $14.14 | $14.68 | $13.86 | 2,337,692 |
| 2019-09-03 | $14.30 | $14.33 | $13.96 | $14.21 | $13.41 | 1,283,968 |
| 2019-08-30 | $14.32 | $14.42 | $14.10 | $14.31 | $13.51 | 2,094,020 |
| 2019-08-29 | $14.26 | $14.39 | $14.22 | $14.24 | $13.44 | 873,185 |
| 2019-08-28 | $13.96 | $14.28 | $13.95 | $14.10 | $13.31 | 2,016,006 |
| 2019-08-27 | $14.25 | $14.30 | $13.92 | $14.00 | $13.21 | 2,456,537 |
| 2019-08-26 | $14.38 | $14.44 | $14.01 | $14.25 | $13.45 | 1,978,370 |
| 2019-08-23 | $14.60 | $14.75 | $14.14 | $14.23 | $13.43 | 1,749,832 |
| 2019-08-22 | $14.84 | $14.91 | $14.54 | $14.76 | $13.93 | 1,489,694 |
| 2019-08-21 | $15.40 | $15.41 | $14.49 | $14.77 | $13.94 | 3,792,466 |
| 2019-08-20 | $15.77 | $16.05 | $15.50 | $15.53 | $14.66 | 2,998,779 |
| 2019-08-19 | $16.18 | $16.58 | $15.20 | $15.86 | $14.97 | 11,227,179 |
| 2019-08-16 | $13.67 | $15.43 | $13.63 | $15.00 | $14.16 | 4,428,918 |
| 2019-08-15 | $13.48 | $13.87 | $13.34 | $13.61 | $12.85 | 3,414,041 |
| 2019-08-14 | $13.97 | $14.05 | $13.38 | $13.43 | $12.68 | 3,517,231 |
| 2019-08-13 | $13.96 | $14.58 | $13.95 | $14.24 | $13.44 | 1,911,756 |
| 2019-08-12 | $14.06 | $14.16 | $13.84 | $14.01 | $13.22 | 2,066,219 |
| 2019-08-09 | $14.61 | $14.61 | $14.08 | $14.08 | $13.29 | 2,357,833 |
| 2019-08-08 | $14.36 | $14.65 | $14.19 | $14.63 | $13.81 | 3,019,361 |
| 2019-08-07 | $14.74 | $14.83 | $13.89 | $14.22 | $13.42 | 4,365,729 |
| 2019-08-06 | $15.31 | $15.58 | $14.38 | $14.91 | $14.07 | 3,679,972 |
| 2019-08-05 | $14.74 | $15.21 | $14.74 | $15.10 | $14.25 | 3,950,069 |
| 2019-08-02 | $15.00 | $15.16 | $14.83 | $15.00 | $14.16 | 1,991,452 |
| 2019-08-01 | $15.18 | $15.51 | $14.98 | $15.14 | $14.29 | 1,979,331 |
| 2019-07-31 | $15.49 | $15.71 | $15.14 | $15.19 | $14.34 | 2,170,140 |
| 2019-07-30 | $15.02 | $15.51 | $14.90 | $15.49 | $14.62 | 1,778,497 |
| 2019-07-29 | $15.19 | $15.35 | $15.12 | $15.15 | $14.30 | 1,245,263 |
| 2019-07-26 | $15.13 | $15.26 | $15.04 | $15.19 | $14.34 | 1,248,953 |
| 2019-07-25 | $15.17 | $15.31 | $14.99 | $15.09 | $14.24 | 747,746 |
| 2019-07-24 | $14.71 | $15.24 | $14.70 | $15.21 | $14.36 | 1,297,049 |
| 2019-07-23 | $15.05 | $15.11 | $14.63 | $14.78 | $13.95 | 2,507,931 |
| 2019-07-22 | $15.31 | $15.41 | $15.03 | $15.04 | $14.20 | 1,683,229 |
| 2019-07-19 | $15.34 | $15.48 | $15.29 | $15.31 | $14.45 | 1,202,839 |
| 2019-07-18 | $15.19 | $15.36 | $15.10 | $15.35 | $14.49 | 1,017,255 |
| 2019-07-17 | $15.80 | $15.80 | $15.19 | $15.23 | $14.38 | 1,670,226 |
| 2019-07-16 | $15.76 | $15.89 | $15.70 | $15.81 | $14.92 | 1,256,434 |
| 2019-07-15 | $15.81 | $15.82 | $15.57 | $15.77 | $14.88 | 998,309 |
| 2019-07-12 | $15.66 | $15.89 | $15.61 | $15.81 | $14.92 | 1,353,305 |
| 2019-07-11 | $15.74 | $15.81 | $15.46 | $15.60 | $14.72 | 1,686,896 |
| 2019-07-10 | $15.51 | $15.72 | $15.46 | $15.69 | $14.81 | 1,067,567 |
| 2019-07-09 | $15.44 | $15.54 | $15.31 | $15.44 | $14.57 | 994,507 |
| 2019-07-08 | $15.63 | $15.80 | $15.49 | $15.53 | $14.66 | 1,093,406 |
| 2019-07-05 | $15.78 | $15.85 | $15.59 | $15.68 | $14.80 | 1,629,666 |
| 2019-07-03 | $15.41 | $15.88 | $15.30 | $15.84 | $14.95 | 1,670,857 |
| 2019-07-02 | $15.21 | $15.38 | $15.18 | $15.35 | $14.49 | 1,144,499 |
| 2019-07-01 | $15.30 | $15.42 | $15.10 | $15.22 | $14.37 | 1,394,712 |
| 2019-06-28 | $14.88 | $15.20 | $14.74 | $15.15 | $14.30 | 3,096,157 |
| 2019-06-27 | $14.86 | $14.93 | $14.65 | $14.88 | $14.04 | 2,242,558 |
| 2019-06-26 | $14.77 | $14.95 | $14.73 | $14.85 | $14.02 | 2,113,758 |
| 2019-06-25 | $14.75 | $14.79 | $14.58 | $14.70 | $13.87 | 1,869,309 |
| 2019-06-24 | $14.88 | $14.90 | $14.74 | $14.79 | $13.96 | 1,188,574 |
| 2019-06-21 | $14.79 | $14.93 | $14.64 | $14.84 | $14.01 | 2,339,637 |
| 2019-06-20 | $15.28 | $15.36 | $14.68 | $14.90 | $14.06 | 2,415,122 |
| 2019-06-19 | $15.02 | $15.28 | $14.91 | $15.28 | $14.42 | 1,922,936 |
| 2019-06-18 | $14.93 | $15.26 | $14.92 | $15.00 | $14.16 | 1,531,408 |
| 2019-06-17 | $14.50 | $14.97 | $14.27 | $14.87 | $14.04 | 2,564,562 |
| 2019-06-14 | $14.81 | $14.83 | $14.45 | $14.46 | $13.65 | 2,698,368 |
| 2019-06-13 | $14.88 | $14.91 | $14.46 | $14.82 | $13.99 | 5,332,666 |
| 2019-06-12 | $14.92 | $15.03 | $14.75 | $14.81 | $13.98 | 4,553,957 |
| 2019-06-11 | $15.39 | $15.47 | $14.92 | $14.92 | $14.08 | 5,942,234 |
| 2019-06-10 | $15.50 | $15.60 | $15.14 | $15.30 | $14.44 | 1,179,576 |
| 2019-06-07 | $15.64 | $15.82 | $15.38 | $15.50 | $14.63 | 1,491,374 |
| 2019-06-06 | $15.66 | $15.77 | $15.36 | $15.62 | $14.74 | 2,590,519 |
| 2019-06-05 | $15.75 | $15.88 | $15.46 | $15.81 | $14.86 | 3,124,236 |
| 2019-06-04 | $15.29 | $15.74 | $15.29 | $15.74 | $14.79 | 3,036,608 |
| 2019-06-03 | $15.11 | $15.38 | $14.98 | $15.07 | $14.16 | 4,966,832 |
| 2019-05-31 | $15.18 | $15.28 | $15.01 | $15.14 | $14.23 | 3,763,230 |
| 2019-05-30 | $15.38 | $15.59 | $15.26 | $15.41 | $14.48 | 2,225,778 |
| 2019-05-29 | $15.46 | $15.58 | $15.29 | $15.38 | $14.45 | 2,256,975 |
| 2019-05-28 | $15.65 | $15.92 | $15.60 | $15.62 | $14.68 | 2,117,925 |
| 2019-05-24 | $15.81 | $15.90 | $15.59 | $15.60 | $14.66 | 2,399,554 |
| 2019-05-23 | $15.47 | $15.83 | $15.42 | $15.70 | $14.75 | 2,651,668 |
| 2019-05-22 | $15.90 | $15.90 | $15.60 | $15.67 | $14.72 | 1,937,143 |
| 2019-05-21 | $15.87 | $15.99 | $15.78 | $15.93 | $14.97 | 1,482,223 |
| 2019-05-20 | $15.80 | $15.88 | $15.64 | $15.82 | $14.87 | 1,939,119 |
| 2019-05-17 | $15.92 | $16.09 | $15.88 | $15.93 | $14.97 | 1,603,685 |
| 2019-05-16 | $15.87 | $16.29 | $15.83 | $16.07 | $15.10 | 2,618,725 |
| 2019-05-15 | $15.79 | $15.89 | $15.51 | $15.83 | $14.87 | 3,336,954 |
| 2019-05-14 | $15.39 | $15.89 | $15.32 | $15.81 | $14.86 | 5,371,543 |
| 2019-05-13 | $15.79 | $15.94 | $14.85 | $15.37 | $14.44 | 6,117,314 |
| 2019-05-10 | $16.05 | $16.11 | $15.53 | $16.07 | $15.10 | 3,746,721 |
| 2019-05-09 | $15.07 | $16.05 | $15.03 | $16.05 | $15.08 | 3,283,466 |
| 2019-05-08 | $15.47 | $15.76 | $15.32 | $15.47 | $14.54 | 3,273,626 |
| 2019-05-07 | $15.79 | $16.09 | $15.26 | $15.50 | $14.56 | 2,958,981 |
| 2019-05-06 | $15.34 | $16.14 | $15.30 | $15.95 | $14.99 | 3,201,240 |
| 2019-05-03 | $15.39 | $15.60 | $15.30 | $15.39 | $14.46 | 2,070,446 |
| 2019-05-02 | $15.79 | $15.88 | $15.05 | $15.35 | $14.42 | 2,105,693 |
| 2019-05-01 | $15.94 | $15.99 | $15.74 | $15.83 | $14.87 | 1,868,943 |
| 2019-04-30 | $15.88 | $15.94 | $15.56 | $15.92 | $14.96 | 2,054,614 |
| 2019-04-29 | $15.90 | $15.95 | $15.77 | $15.88 | $14.92 | 1,184,198 |
| 2019-04-26 | $15.86 | $15.93 | $15.79 | $15.90 | $14.94 | 1,725,293 |
| 2019-04-25 | $15.79 | $15.88 | $15.43 | $15.77 | $14.82 | 2,139,407 |
| 2019-04-24 | $15.62 | $15.97 | $15.60 | $15.81 | $14.86 | 1,875,236 |
| 2019-04-23 | $15.79 | $15.80 | $15.49 | $15.62 | $14.68 | 3,535,297 |
| 2019-04-22 | $16.19 | $16.26 | $15.68 | $15.79 | $14.84 | 1,843,009 |
| 2019-04-18 | $16.32 | $16.36 | $15.98 | $16.22 | $15.24 | 2,490,270 |
| 2019-04-17 | $16.51 | $16.52 | $16.34 | $16.39 | $15.40 | 1,535,664 |
| 2019-04-16 | $16.39 | $16.57 | $16.37 | $16.44 | $15.45 | 2,100,624 |
| 2019-04-15 | $16.00 | $16.26 | $15.93 | $16.23 | $15.25 | 2,896,816 |
| 2019-04-12 | $16.09 | $16.18 | $15.71 | $16.00 | $15.03 | 4,167,351 |
| 2019-04-11 | $15.43 | $16.04 | $15.37 | $16.04 | $15.07 | 6,662,222 |
| 2019-04-10 | $14.82 | $15.42 | $14.65 | $15.42 | $14.49 | 3,752,870 |
| 2019-04-09 | $14.81 | $14.85 | $14.70 | $14.74 | $13.85 | 1,915,206 |
| 2019-04-08 | $14.65 | $14.85 | $14.62 | $14.83 | $13.94 | 1,649,026 |
| 2019-04-05 | $14.39 | $14.68 | $14.37 | $14.63 | $13.75 | 3,090,488 |
| 2019-04-04 | $14.08 | $14.48 | $14.08 | $14.33 | $13.47 | 1,458,878 |
| 2019-04-03 | $14.26 | $14.38 | $14.03 | $14.08 | $13.23 | 2,447,423 |
| 2019-04-02 | $14.06 | $14.15 | $13.89 | $14.13 | $13.28 | 2,054,092 |
| 2019-04-01 | $14.18 | $14.38 | $14.01 | $14.11 | $13.26 | 3,509,479 |
| 2019-03-29 | $14.22 | $14.22 | $13.93 | $14.10 | $13.25 | 4,396,516 |
| 2019-03-28 | $14.04 | $14.24 | $13.98 | $14.11 | $13.26 | 1,572,616 |
| 2019-03-27 | $14.10 | $14.24 | $13.98 | $14.01 | $13.16 | 1,957,415 |
| 2019-03-26 | $14.23 | $14.32 | $14.01 | $14.11 | $13.26 | 1,509,694 |
| 2019-03-25 | $14.12 | $14.31 | $13.98 | $14.10 | $13.25 | 3,728,417 |
| 2019-03-22 | $14.00 | $14.14 | $13.75 | $13.76 | $12.93 | 2,470,719 |
| 2019-03-21 | $14.00 | $14.23 | $13.94 | $14.12 | $13.27 | 2,960,827 |
| 2019-03-20 | $13.83 | $14.45 | $13.83 | $14.01 | $13.16 | 3,516,894 |
| 2019-03-19 | $14.71 | $14.74 | $14.39 | $14.43 | $13.56 | 1,809,216 |
| 2019-03-18 | $14.40 | $14.64 | $14.34 | $14.61 | $13.73 | 2,100,862 |
| 2019-03-15 | $14.41 | $14.52 | $14.26 | $14.40 | $13.53 | 3,941,779 |
| 2019-03-14 | $14.59 | $14.72 | $14.38 | $14.41 | $13.54 | 1,991,923 |
| 2019-03-13 | $15.04 | $15.05 | $14.65 | $14.67 | $13.78 | 1,373,634 |
| 2019-03-12 | $14.69 | $15.03 | $14.69 | $14.98 | $14.08 | 2,710,765 |
| 2019-03-11 | $14.36 | $14.68 | $14.20 | $14.67 | $13.78 | 5,528,609 |
| 2019-03-08 | $14.35 | $14.50 | $14.19 | $14.25 | $13.39 | 1,776,077 |
| 2019-03-07 | $14.67 | $14.71 | $14.36 | $14.43 | $13.56 | 1,549,654 |
| 2019-03-06 | $14.71 | $14.92 | $14.64 | $14.75 | $13.79 | 2,159,042 |
| 2019-03-05 | $14.64 | $14.98 | $14.49 | $14.69 | $13.74 | 3,220,398 |
| 2019-03-04 | $15.04 | $15.04 | $14.33 | $14.54 | $13.60 | 5,422,060 |
| 2019-03-01 | $14.22 | $15.58 | $14.19 | $14.95 | $13.98 | 8,375,532 |
| 2019-02-28 | $12.69 | $13.21 | $12.62 | $13.17 | $12.32 | 4,061,221 |
| 2019-02-27 | $12.48 | $12.69 | $12.44 | $12.68 | $11.86 | 1,550,615 |
| 2019-02-26 | $12.39 | $12.65 | $12.36 | $12.52 | $11.71 | 1,452,624 |
| 2019-02-25 | $12.50 | $12.56 | $12.37 | $12.41 | $11.60 | 2,551,438 |
| 2019-02-22 | $12.35 | $12.47 | $12.26 | $12.45 | $11.64 | 1,244,048 |
| 2019-02-21 | $12.35 | $12.48 | $12.28 | $12.35 | $11.55 | 1,518,471 |
| 2019-02-20 | $12.21 | $12.44 | $12.21 | $12.39 | $11.59 | 1,610,676 |
| 2019-02-19 | $12.25 | $12.28 | $12.06 | $12.19 | $11.40 | 2,075,129 |
| 2019-02-15 | $12.32 | $12.42 | $12.22 | $12.27 | $11.47 | 1,496,948 |
| 2019-02-14 | $12.05 | $12.33 | $11.92 | $12.24 | $11.45 | 2,040,905 |
| 2019-02-13 | $11.94 | $12.15 | $11.94 | $12.09 | $11.31 | 1,710,506 |
| 2019-02-12 | $11.91 | $12.01 | $11.74 | $11.91 | $11.14 | 1,268,051 |
| 2019-02-11 | $11.70 | $12.05 | $11.70 | $11.84 | $11.07 | 2,866,523 |
| 2019-02-08 | $11.50 | $11.76 | $11.50 | $11.67 | $10.91 | 1,747,584 |
| 2019-02-07 | $11.77 | $11.86 | $11.48 | $11.56 | $10.81 | 2,023,455 |
| 2019-02-06 | $11.56 | $11.82 | $11.55 | $11.79 | $11.03 | 2,439,297 |
| 2019-02-05 | $11.36 | $11.68 | $11.32 | $11.53 | $10.78 | 1,983,643 |
| 2019-02-04 | $11.28 | $11.45 | $11.26 | $11.28 | $10.55 | 2,414,252 |
| 2019-02-01 | $11.84 | $11.84 | $11.25 | $11.28 | $10.55 | 2,483,030 |
| 2019-01-31 | $11.69 | $11.89 | $11.65 | $11.74 | $10.98 | 1,510,983 |
| 2019-01-30 | $12.03 | $12.03 | $11.26 | $11.67 | $10.91 | 2,235,639 |
| 2019-01-29 | $11.88 | $12.06 | $11.84 | $11.99 | $11.21 | 1,109,856 |
| 2019-01-28 | $11.80 | $12.02 | $11.78 | $11.89 | $11.12 | 1,063,144 |
| 2019-01-25 | $11.79 | $12.01 | $11.79 | $11.91 | $11.14 | 1,596,473 |
| 2019-01-24 | $11.65 | $11.75 | $11.57 | $11.71 | $10.95 | 1,070,959 |
| 2019-01-23 | $11.53 | $11.73 | $11.50 | $11.64 | $10.88 | 1,210,964 |
| 2019-01-22 | $11.72 | $11.75 | $11.39 | $11.46 | $10.72 | 1,165,722 |
| 2019-01-18 | $11.77 | $11.92 | $11.69 | $11.78 | $11.02 | 1,367,254 |
| 2019-01-17 | $11.46 | $11.80 | $11.46 | $11.67 | $10.91 | 1,168,771 |
| 2019-01-16 | $11.52 | $11.78 | $11.51 | $11.60 | $10.85 | 1,280,268 |
| 2019-01-15 | $11.69 | $11.75 | $11.51 | $11.54 | $10.79 | 1,035,070 |
| 2019-01-14 | $11.54 | $11.75 | $11.48 | $11.66 | $10.90 | 1,161,167 |
| 2019-01-11 | $11.59 | $11.82 | $11.54 | $11.64 | $10.88 | 1,145,426 |
| 2019-01-10 | $11.46 | $11.76 | $11.36 | $11.67 | $10.91 | 1,260,520 |
| 2019-01-09 | $11.44 | $11.63 | $11.41 | $11.50 | $10.75 | 1,599,066 |
| 2019-01-08 | $11.06 | $11.51 | $11.00 | $11.45 | $10.71 | 2,414,819 |
| 2019-01-07 | $10.96 | $11.23 | $10.85 | $10.99 | $10.28 | 3,166,051 |
| 2019-01-04 | $11.09 | $11.44 | $11.01 | $11.04 | $10.32 | 2,465,383 |
| 2019-01-03 | $10.98 | $11.23 | $10.79 | $10.93 | $10.22 | 1,731,433 |
| 2019-01-02 | $10.66 | $11.18 | $10.63 | $11.03 | $10.31 | 2,642,544 |
| 2018-12-31 | $10.83 | $10.87 | $10.37 | $10.87 | $10.16 | 2,118,186 |
| 2018-12-28 | $10.68 | $10.95 | $10.55 | $10.75 | $10.05 | 1,712,194 |
| 2018-12-27 | $10.73 | $10.77 | $10.24 | $10.70 | $10.01 | 1,636,783 |
| 2018-12-26 | $10.58 | $10.92 | $10.42 | $10.92 | $10.21 | 1,590,521 |
| 2018-12-24 | $10.59 | $10.87 | $10.48 | $10.50 | $9.82 | 1,294,945 |
| 2018-12-21 | $11.15 | $11.59 | $10.65 | $10.75 | $10.05 | 3,891,122 |
| 2018-12-20 | $11.75 | $11.75 | $10.94 | $11.13 | $10.41 | 2,158,645 |
| 2018-12-19 | $12.15 | $12.18 | $11.62 | $11.81 | $11.04 | 2,514,460 |
| 2018-12-18 | $12.40 | $12.46 | $12.06 | $12.09 | $11.31 | 2,916,581 |
| 2018-12-17 | $12.48 | $12.65 | $12.16 | $12.27 | $11.47 | 1,604,720 |
| 2018-12-14 | $12.58 | $12.85 | $12.38 | $12.47 | $11.66 | 1,138,925 |
| 2018-12-13 | $13.09 | $13.17 | $12.51 | $12.70 | $11.88 | 1,545,130 |
| 2018-12-12 | $13.15 | $13.21 | $12.93 | $13.08 | $12.23 | 1,847,958 |
| 2018-12-11 | $12.87 | $13.16 | $12.86 | $12.95 | $12.11 | 1,819,078 |
| 2018-12-10 | $12.71 | $12.78 | $12.44 | $12.69 | $11.87 | 1,310,604 |
| 2018-12-07 | $12.96 | $13.06 | $12.59 | $12.69 | $11.87 | 1,593,470 |
| 2018-12-06 | $12.54 | $12.99 | $12.44 | $12.99 | $12.15 | 2,507,229 |
| 2018-12-04 | $13.19 | $13.37 | $12.73 | $12.81 | $11.91 | 2,275,912 |
| 2018-12-03 | $13.49 | $13.50 | $12.94 | $13.21 | $12.29 | 2,556,398 |
| 2018-11-30 | $13.50 | $13.55 | $13.09 | $13.29 | $12.36 | 2,727,403 |
| 2018-11-29 | $13.36 | $13.59 | $13.34 | $13.53 | $12.58 | 1,408,866 |
| 2018-11-28 | $13.21 | $13.50 | $13.09 | $13.49 | $12.55 | 2,632,202 |
| 2018-11-27 | $12.86 | $13.14 | $12.86 | $13.10 | $12.18 | 2,432,457 |
| 2018-11-26 | $12.80 | $12.99 | $12.70 | $12.88 | $11.98 | 2,167,450 |
| 2018-11-23 | $12.35 | $12.81 | $12.35 | $12.63 | $11.75 | 859,087 |
| 2018-11-21 | $12.15 | $12.57 | $12.13 | $12.48 | $11.61 | 1,732,027 |
| 2018-11-20 | $12.47 | $12.61 | $12.02 | $12.12 | $11.27 | 1,824,049 |
| 2018-11-19 | $12.80 | $12.93 | $12.57 | $12.62 | $11.74 | 1,965,251 |
| 2018-11-16 | $12.64 | $12.90 | $12.64 | $12.83 | $11.93 | 2,110,437 |
| 2018-11-15 | $12.63 | $12.71 | $12.30 | $12.70 | $11.81 | 2,090,781 |
| 2018-11-14 | $12.97 | $13.12 | $12.70 | $12.72 | $11.83 | 2,181,929 |
| 2018-11-13 | $12.58 | $12.91 | $12.49 | $12.84 | $11.94 | 3,481,896 |
| 2018-11-12 | $12.50 | $12.79 | $12.42 | $12.56 | $11.68 | 4,320,545 |
| 2018-11-09 | $12.54 | $12.81 | $12.29 | $12.44 | $11.57 | 4,460,707 |
| 2018-11-08 | $12.90 | $13.00 | $12.22 | $12.52 | $11.65 | 3,297,065 |
| 2018-11-07 | $12.40 | $12.60 | $12.25 | $12.53 | $11.65 | 2,463,450 |
| 2018-11-06 | $12.22 | $12.41 | $12.12 | $12.40 | $11.53 | 1,096,325 |
| 2018-11-05 | $12.18 | $12.40 | $12.14 | $12.18 | $11.33 | 1,541,867 |
| 2018-11-02 | $12.31 | $12.43 | $11.87 | $12.15 | $11.30 | 2,277,595 |
| 2018-11-01 | $11.62 | $12.26 | $11.61 | $12.24 | $11.38 | 3,252,450 |
| 2018-10-31 | $11.54 | $11.74 | $11.32 | $11.54 | $10.73 | 2,326,765 |
| 2018-10-30 | $11.01 | $11.54 | $10.93 | $11.43 | $10.63 | 2,088,486 |
| 2018-10-29 | $11.12 | $11.35 | $10.80 | $10.95 | $10.18 | 2,754,269 |
| 2018-10-26 | $11.03 | $11.15 | $10.84 | $10.97 | $10.20 | 1,798,776 |
| 2018-10-25 | $11.03 | $11.31 | $10.98 | $11.19 | $10.41 | 2,468,582 |
| 2018-10-24 | $11.86 | $11.90 | $10.97 | $10.97 | $10.20 | 2,366,689 |
| 2018-10-23 | $11.83 | $12.02 | $11.73 | $11.89 | $11.06 | 1,732,529 |
| 2018-10-22 | $11.90 | $12.04 | $11.83 | $11.99 | $11.15 | 1,147,419 |
| 2018-10-19 | $11.80 | $11.93 | $11.74 | $11.84 | $11.01 | 1,055,709 |
| 2018-10-18 | $11.76 | $11.89 | $11.66 | $11.84 | $11.01 | 1,324,929 |
| 2018-10-17 | $11.87 | $11.92 | $11.76 | $11.76 | $10.94 | 1,467,137 |
| 2018-10-16 | $11.58 | $11.91 | $11.58 | $11.91 | $11.08 | 1,779,351 |
| 2018-10-15 | $11.17 | $11.66 | $11.16 | $11.53 | $10.72 | 800,111 |
| 2018-10-12 | $11.40 | $11.40 | $11.08 | $11.22 | $10.44 | 1,317,884 |
| 2018-10-11 | $11.40 | $11.52 | $11.19 | $11.22 | $10.44 | 1,461,163 |
| 2018-10-10 | $11.81 | $12.01 | $11.43 | $11.44 | $10.64 | 1,748,216 |
| 2018-10-09 | $12.00 | $12.05 | $11.77 | $11.86 | $11.03 | 1,346,820 |
| 2018-10-08 | $11.75 | $12.03 | $11.60 | $12.00 | $11.16 | 1,262,855 |
| 2018-10-05 | $11.86 | $12.00 | $11.72 | $11.75 | $10.93 | 1,131,006 |
| 2018-10-04 | $11.91 | $11.98 | $11.77 | $11.84 | $11.01 | 1,621,230 |
| 2018-10-03 | $11.92 | $12.07 | $11.88 | $11.96 | $11.12 | 1,096,458 |
| 2018-10-02 | $11.78 | $11.88 | $11.57 | $11.85 | $11.02 | 1,410,724 |
| 2018-10-01 | $12.03 | $12.07 | $11.73 | $11.79 | $10.97 | 1,569,072 |
| 2018-09-28 | $11.88 | $12.02 | $11.85 | $11.96 | $11.12 | 1,267,695 |
| 2018-09-27 | $11.90 | $12.04 | $11.86 | $11.93 | $11.10 | 1,012,250 |
| 2018-09-26 | $12.04 | $12.09 | $11.90 | $11.90 | $11.07 | 1,908,401 |
| 2018-09-25 | $11.89 | $12.08 | $11.76 | $12.04 | $11.20 | 1,545,368 |
| 2018-09-24 | $11.85 | $11.91 | $11.59 | $11.85 | $11.02 | 1,196,005 |
| 2018-09-21 | $12.11 | $12.16 | $11.82 | $11.85 | $11.02 | 3,648,148 |
| 2018-09-20 | $11.95 | $12.13 | $11.89 | $12.07 | $11.23 | 1,402,024 |
| 2018-09-19 | $11.88 | $12.00 | $11.83 | $11.93 | $11.10 | 1,590,842 |
| 2018-09-18 | $11.81 | $11.96 | $11.77 | $11.86 | $11.03 | 1,610,412 |
| 2018-09-17 | $11.91 | $11.98 | $11.78 | $11.80 | $10.98 | 992,486 |
| 2018-09-14 | $11.84 | $11.96 | $11.73 | $11.88 | $11.05 | 1,357,527 |
| 2018-09-13 | $11.56 | $11.82 | $11.47 | $11.80 | $10.98 | 1,398,066 |
| 2018-09-12 | $11.32 | $11.54 | $11.29 | $11.48 | $10.68 | 1,154,775 |
| 2018-09-11 | $11.29 | $11.34 | $11.15 | $11.33 | $10.54 | 949,972 |
| 2018-09-10 | $11.45 | $11.48 | $11.30 | $11.34 | $10.55 | 1,200,032 |
| 2018-09-07 | $11.47 | $11.61 | $11.36 | $11.41 | $10.61 | 1,244,275 |
| 2018-09-06 | $11.71 | $11.83 | $11.49 | $11.51 | $10.71 | 1,856,373 |
| 2018-09-05 | $11.54 | $11.93 | $11.45 | $11.86 | $10.96 | 2,197,193 |
| 2018-09-04 | $11.55 | $11.64 | $11.35 | $11.53 | $10.66 | 2,259,208 |
| 2018-08-31 | $11.60 | $11.65 | $11.43 | $11.64 | $10.76 | 1,214,520 |
| 2018-08-30 | $11.59 | $11.66 | $11.47 | $11.60 | $10.72 | 1,293,332 |
| 2018-08-29 | $11.74 | $11.74 | $11.49 | $11.65 | $10.77 | 878,966 |
| 2018-08-28 | $11.76 | $11.83 | $11.64 | $11.71 | $10.83 | 1,494,667 |
| 2018-08-27 | $11.77 | $11.91 | $11.64 | $11.75 | $10.86 | 2,052,264 |
| 2018-08-24 | $11.48 | $11.72 | $11.43 | $11.72 | $10.84 | 1,979,775 |
| 2018-08-23 | $11.52 | $11.55 | $11.22 | $11.48 | $10.61 | 1,854,705 |
| 2018-08-22 | $11.33 | $11.68 | $11.31 | $11.58 | $10.71 | 2,847,886 |
| 2018-08-21 | $10.94 | $11.37 | $10.86 | $11.36 | $10.50 | 2,420,139 |
| 2018-08-20 | $10.77 | $10.93 | $10.67 | $10.91 | $10.09 | 1,819,248 |
| 2018-08-17 | $10.78 | $10.88 | $10.68 | $10.72 | $9.91 | 1,464,893 |
| 2018-08-16 | $10.71 | $10.85 | $10.65 | $10.82 | $10.00 | 1,137,820 |
| 2018-08-15 | $10.67 | $10.69 | $10.40 | $10.67 | $9.86 | 1,887,424 |
| 2018-08-14 | $10.58 | $10.73 | $10.54 | $10.71 | $9.90 | 1,526,156 |
| 2018-08-13 | $10.77 | $10.77 | $10.37 | $10.53 | $9.73 | 2,264,043 |
| 2018-08-10 | $10.88 | $10.95 | $10.66 | $10.72 | $9.91 | 1,509,343 |
| 2018-08-09 | $10.95 | $11.04 | $10.84 | $10.98 | $10.15 | 1,651,914 |
| 2018-08-08 | $10.89 | $11.12 | $10.84 | $10.91 | $10.09 | 2,127,282 |
| 2018-08-07 | $11.02 | $11.55 | $10.80 | $10.97 | $10.14 | 3,727,509 |
| 2018-08-06 | $10.91 | $11.15 | $10.82 | $11.14 | $10.30 | 2,051,859 |
| 2018-08-03 | $10.67 | $10.92 | $10.66 | $10.89 | $10.07 | 1,547,114 |
| 2018-08-02 | $10.76 | $10.81 | $10.50 | $10.62 | $9.82 | 2,181,426 |
| 2018-08-01 | $11.00 | $11.00 | $10.72 | $10.76 | $9.95 | 3,281,493 |
| 2018-07-31 | $10.98 | $11.11 | $10.72 | $11.03 | $10.20 | 2,458,659 |
| 2018-07-30 | $10.77 | $11.08 | $10.68 | $11.01 | $10.18 | 1,069,309 |
| 2018-07-27 | $11.04 | $11.07 | $10.54 | $10.79 | $9.98 | 2,030,273 |
| 2018-07-26 | $11.21 | $11.38 | $11.06 | $11.07 | $10.23 | 2,137,133 |
| 2018-07-25 | $10.86 | $11.20 | $10.81 | $11.17 | $10.33 | 2,518,456 |
| 2018-07-24 | $10.86 | $10.86 | $10.64 | $10.78 | $9.97 | 1,389,102 |
| 2018-07-23 | $10.73 | $10.88 | $10.69 | $10.82 | $10.00 | 1,557,923 |
| 2018-07-20 | $10.91 | $10.91 | $10.66 | $10.80 | $9.98 | 1,775,581 |
| 2018-07-19 | $10.96 | $10.99 | $10.81 | $10.87 | $10.05 | 1,650,764 |
| 2018-07-18 | $10.92 | $11.04 | $10.80 | $11.04 | $10.21 | 2,601,416 |
| 2018-07-17 | $11.18 | $11.34 | $10.89 | $10.94 | $10.11 | 2,466,441 |
| 2018-07-16 | $12.02 | $12.02 | $11.08 | $11.13 | $10.29 | 2,871,534 |
| 2018-07-13 | $12.07 | $12.19 | $11.86 | $11.95 | $11.05 | 2,092,725 |
| 2018-07-12 | $12.29 | $12.31 | $11.92 | $12.05 | $11.14 | 2,558,982 |
| 2018-07-11 | $11.83 | $12.49 | $11.69 | $12.22 | $11.30 | 4,896,565 |
| 2018-07-10 | $11.94 | $11.94 | $11.52 | $11.85 | $10.96 | 2,579,880 |
| 2018-07-09 | $11.65 | $11.96 | $11.60 | $11.91 | $11.01 | 2,118,255 |
| 2018-07-06 | $11.37 | $11.66 | $11.26 | $11.65 | $10.77 | 2,276,693 |
| 2018-07-05 | $10.95 | $11.38 | $10.89 | $11.37 | $10.51 | 3,334,495 |
| 2018-07-03 | $10.85 | $11.11 | $10.81 | $10.86 | $10.04 | 771,775 |
| 2018-07-02 | $10.77 | $10.86 | $10.53 | $10.84 | $10.02 | 1,757,476 |
| 2018-06-29 | $11.07 | $11.13 | $10.85 | $10.85 | $10.03 | 1,431,370 |
| 2018-06-28 | $11.15 | $11.15 | $10.87 | $11.04 | $10.21 | 1,492,412 |
| 2018-06-27 | $11.57 | $11.59 | $11.13 | $11.16 | $10.32 | 2,027,135 |
| 2018-06-26 | $11.40 | $11.59 | $11.18 | $11.57 | $10.70 | 3,216,255 |
| 2018-06-25 | $11.32 | $11.62 | $11.26 | $11.40 | $10.54 | 3,357,447 |
| 2018-06-22 | $11.25 | $11.37 | $10.92 | $11.24 | $10.39 | 23,017,860 |
| 2018-06-21 | $12.00 | $12.04 | $11.15 | $11.18 | $10.34 | 3,794,645 |
| 2018-06-20 | $11.51 | $12.10 | $11.49 | $12.07 | $11.16 | 3,202,284 |
| 2018-06-19 | $11.45 | $11.58 | $11.32 | $11.41 | $10.55 | 1,461,618 |
| 2018-06-18 | $11.42 | $11.59 | $11.32 | $11.51 | $10.64 | 1,652,651 |
| 2018-06-15 | $11.41 | $11.55 | $11.34 | $11.45 | $10.59 | 2,207,093 |
| 2018-06-14 | $11.33 | $11.45 | $11.25 | $11.38 | $10.52 | 1,969,356 |
| 2018-06-13 | $11.19 | $11.42 | $11.17 | $11.28 | $10.43 | 2,048,684 |
| 2018-06-12 | $11.45 | $11.53 | $10.98 | $11.08 | $10.24 | 2,395,096 |
| 2018-06-11 | $10.79 | $11.54 | $10.79 | $11.45 | $10.59 | 3,356,168 |
| 2018-06-08 | $10.56 | $10.84 | $10.54 | $10.80 | $9.98 | 1,600,525 |
| 2018-06-07 | $10.53 | $10.67 | $10.50 | $10.59 | $9.79 | 1,913,912 |
| 2018-06-06 | $10.28 | $10.59 | $10.17 | $10.51 | $9.65 | 1,873,350 |
| 2018-06-05 | $10.28 | $10.36 | $10.11 | $10.27 | $9.43 | 1,614,064 |
| 2018-06-04 | $10.19 | $10.32 | $10.18 | $10.27 | $9.43 | 2,043,508 |
| 2018-06-01 | $10.45 | $10.53 | $10.15 | $10.17 | $9.34 | 2,183,671 |
| 2018-05-31 | $10.54 | $10.58 | $10.19 | $10.37 | $9.52 | 1,940,653 |
| 2018-05-30 | $10.56 | $10.71 | $10.48 | $10.55 | $9.69 | 1,538,614 |
| 2018-05-29 | $10.59 | $10.67 | $10.41 | $10.53 | $9.67 | 1,340,586 |
| 2018-05-25 | $10.60 | $10.71 | $10.49 | $10.64 | $9.77 | 1,260,653 |
| 2018-05-24 | $10.60 | $10.69 | $10.43 | $10.59 | $9.73 | 1,314,719 |
| 2018-05-23 | $10.85 | $10.89 | $10.57 | $10.61 | $9.74 | 1,498,315 |
| 2018-05-22 | $10.92 | $11.03 | $10.77 | $10.91 | $10.02 | 1,399,352 |
| 2018-05-21 | $11.04 | $11.07 | $10.84 | $10.92 | $10.03 | 1,427,943 |
| 2018-05-18 | $10.87 | $11.05 | $10.84 | $11.04 | $10.14 | 2,089,678 |
| 2018-05-17 | $10.89 | $11.11 | $10.79 | $10.86 | $9.97 | 2,289,278 |
| 2018-05-16 | $10.76 | $10.95 | $10.65 | $10.89 | $10.00 | 2,230,438 |
| 2018-05-15 | $10.64 | $10.73 | $10.55 | $10.73 | $9.85 | 1,597,567 |
| 2018-05-14 | $10.59 | $10.82 | $10.51 | $10.65 | $9.78 | 2,265,197 |
| 2018-05-11 | $10.64 | $10.75 | $10.50 | $10.66 | $9.79 | 2,266,646 |
| 2018-05-10 | $10.55 | $10.79 | $10.46 | $10.57 | $9.71 | 2,524,526 |
| 2018-05-09 | $10.55 | $10.96 | $10.41 | $10.54 | $9.68 | 2,612,140 |
| 2018-05-08 | $10.92 | $11.01 | $10.31 | $10.54 | $9.68 | 2,672,106 |
| 2018-05-07 | $10.40 | $10.67 | $10.26 | $10.58 | $9.72 | 2,119,370 |
| 2018-05-04 | $10.05 | $10.56 | $10.00 | $10.38 | $9.53 | 1,621,289 |
| 2018-05-03 | $10.38 | $10.41 | $10.03 | $10.09 | $9.27 | 1,794,403 |
| 2018-05-02 | $10.51 | $10.63 | $10.41 | $10.45 | $9.60 | 1,463,110 |
| 2018-05-01 | $10.59 | $10.61 | $10.40 | $10.55 | $9.69 | 1,520,254 |
| 2018-04-30 | $10.78 | $10.78 | $10.53 | $10.57 | $9.71 | 1,305,704 |
| 2018-04-27 | $10.78 | $10.89 | $10.67 | $10.70 | $9.83 | 1,178,741 |
| 2018-04-26 | $11.09 | $11.13 | $10.90 | $10.96 | $10.07 | 1,287,875 |
| 2018-04-25 | $11.30 | $11.30 | $11.02 | $11.13 | $10.22 | 3,144,168 |
| 2018-04-24 | $10.70 | $10.83 | $10.66 | $10.72 | $9.85 | 1,251,316 |
| 2018-04-23 | $10.63 | $10.72 | $10.50 | $10.65 | $9.78 | 1,788,203 |
| 2018-04-20 | $11.21 | $11.27 | $10.57 | $10.63 | $9.76 | 2,591,042 |
| 2018-04-19 | $10.95 | $11.33 | $10.91 | $11.20 | $10.29 | 3,057,950 |
| 2018-04-18 | $10.96 | $10.98 | $10.88 | $10.93 | $10.04 | 2,151,214 |
| 2018-04-17 | $11.00 | $11.03 | $10.82 | $10.90 | $10.01 | 1,691,493 |
| 2018-04-16 | $10.73 | $11.00 | $10.69 | $10.95 | $10.06 | 2,241,146 |
| 2018-04-13 | $10.73 | $10.77 | $10.59 | $10.71 | $9.84 | 3,113,440 |
| 2018-04-12 | $10.50 | $10.77 | $10.50 | $10.72 | $9.85 | 1,990,127 |
| 2018-04-11 | $10.53 | $10.69 | $10.50 | $10.57 | $9.71 | 2,493,193 |
| 2018-04-10 | $11.01 | $11.01 | $10.59 | $10.60 | $9.74 | 2,695,743 |
| 2018-04-09 | $11.02 | $11.12 | $10.88 | $10.90 | $10.01 | 2,073,694 |
| 2018-04-06 | $11.04 | $11.18 | $10.86 | $10.96 | $10.07 | 1,881,241 |
| 2018-04-05 | $10.93 | $11.17 | $10.80 | $11.08 | $10.18 | 3,758,254 |
| 2018-04-04 | $10.72 | $10.98 | $10.46 | $10.86 | $9.97 | 5,711,624 |
| 2018-04-03 | $10.99 | $11.10 | $10.87 | $10.95 | $10.06 | 2,295,446 |
| 2018-04-02 | $11.37 | $11.44 | $10.83 | $10.91 | $10.02 | 2,332,763 |
| 2018-03-29 | $11.37 | $11.46 | $11.29 | $11.39 | $10.46 | 3,098,295 |
| 2018-03-28 | $11.44 | $11.64 | $11.34 | $11.36 | $10.43 | 2,274,154 |
| 2018-03-27 | $11.45 | $11.58 | $11.33 | $11.41 | $10.48 | 3,187,206 |
| 2018-03-26 | $11.41 | $11.48 | $11.14 | $11.38 | $10.45 | 2,267,151 |
| 2018-03-23 | $11.43 | $11.48 | $11.27 | $11.27 | $10.35 | 1,907,657 |
| 2018-03-22 | $11.55 | $11.63 | $11.29 | $11.43 | $10.50 | 3,400,379 |
| 2018-03-21 | $11.80 | $11.91 | $11.66 | $11.68 | $10.73 | 1,418,738 |
| 2018-03-20 | $12.23 | $12.27 | $11.82 | $11.85 | $10.88 | 2,049,627 |
| 2018-03-19 | $12.50 | $12.61 | $12.24 | $12.33 | $11.32 | 2,202,696 |
| 2018-03-16 | $12.57 | $12.68 | $12.51 | $12.56 | $11.54 | 2,753,648 |
| 2018-03-15 | $12.80 | $12.80 | $12.54 | $12.54 | $11.52 | 1,371,376 |
| 2018-03-14 | $12.88 | $12.97 | $12.67 | $12.71 | $11.67 | 1,243,569 |
| 2018-03-13 | $13.00 | $13.06 | $12.77 | $12.84 | $11.79 | 1,477,481 |
| 2018-03-12 | $12.87 | $13.01 | $12.82 | $12.92 | $11.87 | 1,215,174 |
| 2018-03-09 | $12.90 | $13.02 | $12.80 | $12.87 | $11.82 | 1,298,568 |
| 2018-03-08 | $12.73 | $12.90 | $12.62 | $12.85 | $11.80 | 1,393,094 |
| 2018-03-07 | $12.85 | $12.99 | $12.76 | $12.77 | $11.66 | 2,561,619 |
| 2018-03-06 | $13.17 | $13.19 | $12.74 | $12.97 | $11.85 | 3,402,171 |
| 2018-03-05 | $13.36 | $13.57 | $13.16 | $13.18 | $12.04 | 2,159,132 |
| 2018-03-02 | $12.90 | $13.55 | $12.81 | $13.48 | $12.31 | 2,243,986 |
| 2018-03-01 | $13.50 | $13.58 | $12.72 | $12.96 | $11.84 | 3,622,024 |
| 2018-02-28 | $13.51 | $13.57 | $12.84 | $12.86 | $11.75 | 3,642,975 |
| 2018-02-27 | $13.89 | $14.06 | $13.52 | $13.52 | $12.35 | 2,852,212 |
| 2018-02-26 | $13.76 | $13.96 | $13.62 | $13.93 | $12.72 | 1,718,146 |
| 2018-02-23 | $13.69 | $13.79 | $13.51 | $13.76 | $12.57 | 1,859,125 |
| 2018-02-22 | $14.07 | $14.17 | $13.58 | $13.59 | $12.41 | 2,256,702 |
| 2018-02-21 | $13.96 | $14.25 | $13.96 | $13.99 | $12.78 | 2,320,364 |
| 2018-02-20 | $13.67 | $14.04 | $13.67 | $13.97 | $12.76 | 2,075,989 |
| 2018-02-16 | $13.97 | $14.08 | $13.77 | $13.78 | $12.59 | 1,473,074 |
| 2018-02-15 | $14.05 | $14.09 | $13.83 | $13.95 | $12.74 | 2,663,903 |
| 2018-02-14 | $13.62 | $14.08 | $13.61 | $14.04 | $12.82 | 1,903,856 |
| 2018-02-13 | $13.53 | $13.90 | $13.53 | $13.76 | $12.57 | 1,644,583 |
| 2018-02-12 | $13.40 | $13.71 | $13.32 | $13.58 | $12.40 | 1,318,147 |
| 2018-02-09 | $13.37 | $13.45 | $12.70 | $13.34 | $12.19 | 4,308,006 |
| 2018-02-08 | $13.85 | $14.09 | $13.28 | $13.28 | $12.13 | 3,050,551 |
| 2018-02-07 | $13.99 | $14.04 | $13.72 | $13.75 | $12.56 | 1,869,935 |
| 2018-02-06 | $13.15 | $14.03 | $13.15 | $13.99 | $12.78 | 3,102,881 |
| 2018-02-05 | $13.91 | $14.11 | $13.50 | $13.50 | $12.33 | 2,439,355 |
| 2018-02-02 | $14.19 | $14.26 | $13.82 | $14.01 | $12.80 | 2,149,148 |
| 2018-02-01 | $14.46 | $14.49 | $14.12 | $14.25 | $13.02 | 3,511,665 |
| 2018-01-31 | $15.45 | $15.49 | $14.47 | $14.47 | $13.22 | 2,515,861 |
| 2018-01-30 | $15.40 | $15.51 | $15.09 | $15.35 | $14.02 | 1,985,607 |
| 2018-01-29 | $15.50 | $15.55 | $15.22 | $15.50 | $14.16 | 2,308,626 |
| 2018-01-26 | $15.42 | $15.60 | $15.25 | $15.59 | $14.24 | 1,327,145 |
| 2018-01-25 | $15.12 | $15.40 | $15.10 | $15.40 | $14.07 | 1,384,656 |
| 2018-01-24 | $15.17 | $15.25 | $14.98 | $15.09 | $13.78 | 1,074,472 |
| 2018-01-23 | $15.24 | $15.28 | $14.95 | $15.15 | $13.84 | 1,526,277 |
| 2018-01-22 | $15.14 | $15.25 | $15.05 | $15.24 | $13.92 | 1,037,882 |
| 2018-01-19 | $15.05 | $15.14 | $14.94 | $15.14 | $13.83 | 929,993 |
| 2018-01-18 | $15.00 | $15.13 | $14.94 | $15.03 | $13.73 | 1,261,538 |
| 2018-01-17 | $15.26 | $15.26 | $15.01 | $15.03 | $13.73 | 1,354,518 |
| 2018-01-16 | $15.24 | $15.37 | $15.11 | $15.15 | $13.84 | 2,718,518 |
| 2018-01-12 | $15.11 | $15.20 | $14.97 | $15.04 | $13.74 | 1,562,597 |
| 2018-01-11 | $14.96 | $15.11 | $14.88 | $15.10 | $13.79 | 2,054,285 |
| 2018-01-10 | $14.40 | $14.96 | $14.36 | $14.88 | $13.59 | 3,160,664 |
| 2018-01-09 | $14.55 | $14.59 | $14.37 | $14.46 | $13.21 | 1,973,521 |
| 2018-01-08 | $14.60 | $14.60 | $14.39 | $14.52 | $13.26 | 2,163,852 |
| 2018-01-05 | $14.53 | $14.58 | $14.36 | $14.53 | $13.27 | 1,814,696 |
| 2018-01-04 | $14.69 | $14.82 | $14.36 | $14.47 | $13.22 | 3,384,071 |
| 2018-01-03 | $14.15 | $14.33 | $14.00 | $14.20 | $12.97 | 3,586,428 |
| 2018-01-02 | $14.12 | $14.22 | $14.09 | $14.17 | $12.94 | 2,986,293 |
| 2017-12-29 | $14.11 | $14.25 | $14.05 | $14.08 | $12.86 | 2,508,446 |
| 2017-12-28 | $14.11 | $14.16 | $14.02 | $14.11 | $12.89 | 1,644,148 |
| 2017-12-27 | $14.27 | $14.39 | $14.06 | $14.11 | $12.89 | 2,430,792 |
| 2017-12-26 | $14.19 | $14.41 | $14.16 | $14.22 | $12.99 | 795,257 |
| 2017-12-22 | $14.15 | $14.24 | $14.07 | $14.19 | $12.96 | 982,280 |
| 2017-12-21 | $14.37 | $14.41 | $14.10 | $14.12 | $12.90 | 2,620,042 |
| 2017-12-20 | $14.45 | $14.51 | $14.33 | $14.36 | $13.12 | 2,584,337 |
| 2017-12-19 | $14.21 | $14.49 | $14.04 | $14.43 | $13.18 | 3,399,396 |
| 2017-12-18 | $13.68 | $14.13 | $13.62 | $14.09 | $12.87 | 3,932,893 |
| 2017-12-15 | $13.41 | $13.71 | $13.35 | $13.62 | $12.44 | 6,872,063 |
| 2017-12-14 | $13.43 | $13.52 | $13.30 | $13.38 | $12.22 | 2,347,307 |
| 2017-12-13 | $13.38 | $13.52 | $13.32 | $13.44 | $12.28 | 2,528,866 |
| 2017-12-12 | $13.66 | $13.70 | $13.39 | $13.39 | $12.23 | 2,590,457 |
| 2017-12-11 | $13.73 | $13.77 | $13.56 | $13.67 | $12.49 | 4,112,478 |
| 2017-12-08 | $13.79 | $13.80 | $13.58 | $13.63 | $12.45 | 2,625,057 |
| 2017-12-07 | $13.61 | $13.95 | $13.60 | $13.75 | $12.56 | 3,671,925 |
| 2017-12-06 | $13.79 | $13.81 | $13.62 | $13.62 | $12.38 | 1,598,280 |
| 2017-12-05 | $13.97 | $13.97 | $13.60 | $13.78 | $12.52 | 2,117,426 |
| 2017-12-04 | $13.50 | $13.97 | $13.44 | $13.94 | $12.67 | 3,066,258 |
| 2017-12-01 | $13.25 | $13.56 | $13.14 | $13.39 | $12.17 | 3,210,928 |
| 2017-11-30 | $13.32 | $13.42 | $13.01 | $13.28 | $12.07 | 2,340,902 |
| 2017-11-29 | $13.23 | $13.57 | $13.17 | $13.31 | $12.10 | 2,031,617 |
| 2017-11-28 | $12.98 | $13.21 | $12.92 | $13.17 | $11.97 | 2,142,307 |
| 2017-11-27 | $12.99 | $13.04 | $12.88 | $12.95 | $11.77 | 1,564,625 |
| 2017-11-24 | $12.98 | $13.03 | $12.94 | $13.01 | $11.82 | 634,132 |
| 2017-11-22 | $13.04 | $13.12 | $12.94 | $12.98 | $11.80 | 1,238,004 |
| 2017-11-21 | $13.06 | $13.11 | $12.94 | $13.03 | $11.84 | 1,791,365 |
| 2017-11-20 | $12.97 | $13.06 | $12.87 | $13.03 | $11.84 | 2,373,852 |
| 2017-11-17 | $12.65 | $13.11 | $12.65 | $13.01 | $11.82 | 2,618,950 |
| 2017-11-16 | $12.22 | $12.62 | $12.22 | $12.56 | $11.41 | 2,067,585 |
| 2017-11-15 | $12.13 | $12.25 | $11.91 | $12.20 | $11.09 | 2,272,923 |
| 2017-11-14 | $12.30 | $12.31 | $12.04 | $12.22 | $11.11 | 2,528,610 |
| 2017-11-13 | $12.36 | $12.43 | $12.19 | $12.38 | $11.25 | 3,667,856 |
| 2017-11-10 | $12.57 | $12.71 | $12.44 | $12.50 | $11.36 | 2,409,388 |
| 2017-11-09 | $12.15 | $12.82 | $12.15 | $12.66 | $11.51 | 4,081,119 |
| 2017-11-08 | $11.64 | $12.46 | $11.60 | $12.31 | $11.19 | 3,864,753 |
| 2017-11-07 | $11.85 | $11.91 | $11.71 | $11.82 | $10.74 | 4,142,361 |
| 2017-11-06 | $11.73 | $11.85 | $11.59 | $11.80 | $10.72 | 3,534,795 |
| 2017-11-03 | $12.00 | $12.00 | $11.70 | $11.78 | $10.71 | 2,393,772 |
| 2017-11-02 | $12.30 | $12.30 | $11.98 | $12.05 | $10.95 | 2,647,919 |
| 2017-11-01 | $12.30 | $12.38 | $12.07 | $12.37 | $11.24 | 1,992,612 |
| 2017-10-31 | $12.36 | $12.39 | $12.19 | $12.23 | $11.11 | 2,500,704 |
| 2017-10-30 | $12.53 | $12.55 | $12.37 | $12.39 | $11.26 | 2,145,012 |
| 2017-10-27 | $12.73 | $12.75 | $12.30 | $12.53 | $11.39 | 2,373,843 |
| 2017-10-26 | $12.70 | $12.87 | $12.63 | $12.74 | $11.58 | 1,244,272 |
| 2017-10-25 | $12.69 | $12.80 | $12.47 | $12.63 | $11.48 | 1,298,011 |
| 2017-10-24 | $12.84 | $12.84 | $12.65 | $12.74 | $11.58 | 1,198,799 |
| 2017-10-23 | $13.00 | $13.02 | $12.66 | $12.73 | $11.57 | 2,070,649 |
| 2017-10-20 | $12.79 | $13.06 | $12.76 | $12.94 | $11.76 | 1,776,125 |
| 2017-10-19 | $12.66 | $12.80 | $12.44 | $12.75 | $11.59 | 2,794,548 |
| 2017-10-18 | $13.14 | $13.14 | $12.70 | $12.79 | $11.62 | 2,605,027 |
| 2017-10-17 | $12.64 | $12.68 | $12.53 | $12.58 | $11.43 | 1,638,901 |
| 2017-10-16 | $12.62 | $12.78 | $12.59 | $12.66 | $11.51 | 1,113,145 |
| 2017-10-13 | $12.55 | $12.69 | $12.39 | $12.64 | $11.49 | 3,760,725 |
| 2017-10-12 | $12.91 | $12.92 | $12.51 | $12.51 | $11.37 | 2,029,108 |
| 2017-10-11 | $12.93 | $13.02 | $12.82 | $12.95 | $11.77 | 2,263,907 |
| 2017-10-10 | $13.03 | $13.10 | $12.91 | $12.97 | $11.79 | 1,782,345 |
| 2017-10-09 | $13.36 | $13.39 | $12.94 | $12.96 | $11.78 | 2,160,624 |
| 2017-10-06 | $13.46 | $13.52 | $13.39 | $13.40 | $12.18 | 1,424,245 |
| 2017-10-05 | $13.50 | $13.62 | $13.47 | $13.49 | $12.26 | 1,615,996 |
| 2017-10-04 | $13.32 | $13.61 | $13.32 | $13.42 | $12.20 | 2,243,991 |
| 2017-10-03 | $13.22 | $13.32 | $13.17 | $13.31 | $12.10 | 1,289,380 |
| 2017-10-02 | $13.24 | $13.50 | $13.10 | $13.21 | $12.01 | 3,565,156 |
| 2017-09-29 | $13.44 | $13.44 | $13.25 | $13.33 | $12.11 | 2,225,198 |
| 2017-09-28 | $13.24 | $13.46 | $13.17 | $13.44 | $12.21 | 3,112,975 |
| 2017-09-27 | $13.00 | $13.24 | $12.94 | $13.22 | $12.01 | 2,174,535 |
| 2017-09-26 | $12.86 | $13.01 | $12.83 | $12.94 | $11.76 | 3,248,876 |
| 2017-09-25 | $12.77 | $12.94 | $12.77 | $12.86 | $11.69 | 1,906,250 |
| 2017-09-22 | $12.61 | $12.79 | $12.59 | $12.79 | $11.62 | 1,853,779 |
| 2017-09-21 | $12.79 | $12.79 | $12.54 | $12.59 | $11.44 | 2,598,688 |
| 2017-09-20 | $12.76 | $12.96 | $12.39 | $12.80 | $11.63 | 4,543,458 |
| 2017-09-19 | $12.26 | $12.38 | $12.20 | $12.38 | $11.25 | 1,575,682 |
| 2017-09-18 | $12.24 | $12.51 | $12.16 | $12.24 | $11.12 | 3,005,705 |
| 2017-09-15 | $12.04 | $12.31 | $12.02 | $12.26 | $11.14 | 3,147,885 |
| 2017-09-14 | $12.44 | $12.52 | $12.02 | $12.05 | $10.95 | 2,777,013 |
| 2017-09-13 | $12.36 | $12.46 | $12.28 | $12.44 | $11.31 | 1,996,595 |
| 2017-09-12 | $12.18 | $12.45 | $12.03 | $12.34 | $11.21 | 1,955,790 |
| 2017-09-11 | $12.23 | $12.30 | $12.02 | $12.11 | $11.01 | 3,061,315 |
| 2017-09-08 | $12.42 | $12.45 | $12.01 | $12.16 | $11.05 | 2,773,240 |
| 2017-09-07 | $12.62 | $12.64 | $12.25 | $12.44 | $11.31 | 5,385,662 |
| 2017-09-06 | $12.58 | $12.74 | $12.52 | $12.66 | $11.44 | 4,589,110 |
| 2017-09-05 | $12.83 | $12.91 | $12.47 | $12.51 | $11.31 | 1,511,301 |
| 2017-09-01 | $12.68 | $12.84 | $12.64 | $12.81 | $11.58 | 1,461,683 |
| 2017-08-31 | $12.89 | $12.94 | $12.57 | $12.62 | $11.41 | 2,033,734 |
| 2017-08-30 | $12.59 | $13.03 | $12.49 | $12.90 | $11.66 | 3,663,883 |
| 2017-08-29 | $12.46 | $12.58 | $12.44 | $12.55 | $11.34 | 1,904,583 |
| 2017-08-28 | $12.73 | $12.78 | $12.50 | $12.56 | $11.35 | 2,665,182 |
| 2017-08-25 | $12.64 | $12.75 | $12.59 | $12.68 | $11.46 | 1,562,711 |
| 2017-08-24 | $12.64 | $12.69 | $12.55 | $12.64 | $11.42 | 1,494,387 |
| 2017-08-23 | $12.54 | $12.63 | $12.48 | $12.61 | $11.40 | 1,338,565 |
| 2017-08-22 | $12.47 | $12.76 | $12.47 | $12.63 | $11.41 | 1,616,540 |
| 2017-08-21 | $12.45 | $12.48 | $12.31 | $12.40 | $11.21 | 2,272,645 |
| 2017-08-18 | $12.65 | $12.69 | $12.46 | $12.46 | $11.26 | 1,975,639 |
| 2017-08-17 | $12.98 | $13.05 | $12.65 | $12.66 | $11.44 | 2,078,641 |
| 2017-08-16 | $13.14 | $13.20 | $13.02 | $13.06 | $11.80 | 2,059,437 |
| 2017-08-15 | $13.04 | $13.23 | $13.01 | $13.12 | $11.86 | 2,946,851 |
| 2017-08-14 | $13.14 | $13.19 | $12.95 | $12.99 | $11.74 | 1,301,510 |
| 2017-08-11 | $12.83 | $13.09 | $12.78 | $13.02 | $11.77 | 1,676,583 |
| 2017-08-10 | $12.93 | $13.09 | $12.90 | $12.91 | $11.67 | 2,539,388 |
| 2017-08-09 | $13.15 | $13.24 | $12.97 | $13.02 | $11.77 | 3,914,666 |
| 2017-08-08 | $13.44 | $13.55 | $13.22 | $13.24 | $11.97 | 2,282,471 |
| 2017-08-07 | $13.39 | $13.57 | $13.36 | $13.45 | $12.16 | 1,861,197 |
| 2017-08-04 | $13.34 | $13.42 | $13.25 | $13.37 | $12.08 | 2,475,816 |
| 2017-08-03 | $13.87 | $13.96 | $13.14 | $13.32 | $12.04 | 5,752,290 |
| 2017-08-02 | $14.34 | $14.50 | $13.99 | $14.00 | $12.65 | 3,258,720 |
| 2017-08-01 | $14.78 | $14.86 | $14.06 | $14.62 | $13.21 | 4,943,049 |
| 2017-07-31 | $15.35 | $15.37 | $14.80 | $14.83 | $13.40 | 2,526,002 |
| 2017-07-28 | $15.28 | $15.39 | $15.19 | $15.35 | $13.87 | 5,515,350 |
| 2017-07-27 | $15.34 | $15.44 | $15.18 | $15.34 | $13.86 | 2,228,227 |
| 2017-07-26 | $15.27 | $15.44 | $15.14 | $15.25 | $13.78 | 3,113,627 |
| 2017-07-25 | $15.07 | $15.35 | $15.05 | $15.29 | $13.82 | 3,679,225 |
| 2017-07-24 | $14.73 | $15.09 | $14.68 | $15.06 | $13.61 | 2,748,972 |
| 2017-07-21 | $14.66 | $14.75 | $14.65 | $14.71 | $13.29 | 1,403,752 |
| 2017-07-20 | $14.54 | $14.97 | $14.44 | $14.65 | $13.24 | 2,891,559 |
| 2017-07-19 | $14.43 | $14.66 | $14.38 | $14.49 | $13.10 | 1,841,073 |
| 2017-07-18 | $14.44 | $14.49 | $14.25 | $14.31 | $12.93 | 1,459,996 |
| 2017-07-17 | $14.65 | $14.70 | $14.50 | $14.51 | $13.11 | 1,801,486 |
| 2017-07-14 | $14.49 | $14.69 | $14.38 | $14.66 | $13.25 | 3,008,283 |
| 2017-07-13 | $14.39 | $14.58 | $14.38 | $14.53 | $13.13 | 1,323,006 |
| 2017-07-12 | $14.55 | $14.68 | $14.36 | $14.38 | $13.00 | 1,688,307 |
| 2017-07-11 | $14.30 | $14.57 | $14.28 | $14.47 | $13.08 | 2,101,225 |
| 2017-07-10 | $14.42 | $14.43 | $14.25 | $14.28 | $12.91 | 2,798,593 |
| 2017-07-07 | $14.31 | $14.49 | $14.21 | $14.39 | $13.00 | 2,446,901 |
| 2017-07-06 | $14.45 | $14.53 | $14.26 | $14.28 | $12.91 | 2,325,142 |
| 2017-07-05 | $14.70 | $14.71 | $14.47 | $14.48 | $13.09 | 1,994,348 |
| 2017-07-03 | $14.50 | $14.82 | $14.50 | $14.68 | $13.27 | 1,585,931 |
| 2017-06-30 | $14.62 | $14.62 | $14.32 | $14.41 | $13.02 | 3,469,053 |
| 2017-06-29 | $14.75 | $14.79 | $14.42 | $14.55 | $13.15 | 3,278,152 |
| 2017-06-28 | $14.87 | $14.93 | $14.67 | $14.67 | $13.26 | 1,812,890 |
| 2017-06-27 | $14.81 | $14.87 | $14.71 | $14.77 | $13.35 | 2,669,931 |
| 2017-06-26 | $14.61 | $14.88 | $14.61 | $14.81 | $13.38 | 2,716,747 |
| 2017-06-23 | $14.49 | $14.57 | $14.35 | $14.55 | $13.15 | 3,341,477 |
| 2017-06-22 | $14.40 | $14.65 | $14.39 | $14.45 | $13.06 | 5,339,596 |
| 2017-06-21 | $14.42 | $14.43 | $14.21 | $14.41 | $13.02 | 4,431,358 |
| 2017-06-20 | $15.20 | $15.28 | $14.46 | $14.46 | $13.07 | 5,884,600 |
| 2017-06-19 | $15.25 | $15.33 | $15.02 | $15.26 | $13.79 | 3,735,044 |
| 2017-06-16 | $14.99 | $15.19 | $14.94 | $15.18 | $13.72 | 6,349,409 |
| 2017-06-15 | $14.55 | $15.16 | $14.42 | $15.05 | $13.60 | 6,313,854 |
| 2017-06-14 | $14.59 | $14.66 | $14.38 | $14.65 | $13.24 | 2,761,222 |
| 2017-06-13 | $14.55 | $14.69 | $14.43 | $14.64 | $13.23 | 2,533,436 |
| 2017-06-12 | $14.30 | $14.66 | $14.30 | $14.52 | $13.12 | 4,095,039 |
| 2017-06-09 | $14.20 | $14.32 | $14.03 | $14.29 | $12.91 | 4,642,908 |
| 2017-06-08 | $14.28 | $14.37 | $14.19 | $14.20 | $12.83 | 4,567,289 |
| 2017-06-07 | $14.08 | $14.38 | $14.08 | $14.27 | $12.90 | 5,124,956 |
| 2017-06-06 | $14.42 | $14.42 | $14.20 | $14.29 | $12.85 | 7,574,137 |
| 2017-06-05 | $14.58 | $14.63 | $14.34 | $14.55 | $13.09 | 9,118,140 |
| 2017-06-02 | $15.21 | $15.21 | $14.47 | $14.68 | $13.20 | 14,766,650 |
| 2017-06-01 | $14.85 | $15.40 | $14.70 | $15.35 | $13.80 | 627,811 |
| 2017-05-31 | $23.92 | $24.00 | $23.40 | $23.74 | $13.72 | 12,062,631 |
| 2017-05-30 | $23.91 | $24.36 | $23.90 | $23.90 | $13.82 | 8,662,570 |
| 2017-05-26 | $23.76 | $24.29 | $23.73 | $24.07 | $13.91 | 6,476,551 |
| 2017-05-25 | $23.32 | $24.35 | $23.29 | $23.71 | $13.71 | 10,149,077 |
| 2017-05-24 | $23.29 | $23.47 | $23.19 | $23.45 | $13.56 | 5,623,321 |
| 2017-05-23 | $22.97 | $23.27 | $22.87 | $23.21 | $13.42 | 5,820,291 |
| 2017-05-22 | $22.87 | $23.05 | $22.69 | $23.00 | $13.30 | 3,666,203 |
| 2017-05-19 | $22.36 | $22.91 | $22.18 | $22.89 | $13.23 | 5,777,572 |
| 2017-05-18 | $21.92 | $22.47 | $21.83 | $22.30 | $12.89 | 7,444,517 |
| 2017-05-17 | $22.01 | $22.49 | $21.76 | $21.93 | $12.68 | 7,906,275 |
| 2017-05-16 | $23.62 | $23.73 | $21.64 | $22.01 | $12.72 | 13,750,200 |
| 2017-05-15 | $22.79 | $23.62 | $22.69 | $23.52 | $13.60 | 6,754,398 |
| 2017-05-12 | $22.99 | $23.03 | $22.56 | $22.66 | $13.10 | 4,891,173 |
| 2017-05-11 | $23.25 | $23.30 | $22.99 | $23.11 | $13.36 | 3,853,213 |
| 2017-05-10 | $23.28 | $23.57 | $23.11 | $23.31 | $13.48 | 8,209,469 |
| 2017-05-09 | $24.62 | $25.48 | $23.58 | $24.05 | $13.90 | 9,067,050 |
| 2017-05-08 | $25.81 | $26.07 | $25.46 | $25.79 | $14.91 | 11,380,431 |
| 2017-05-05 | $24.99 | $25.82 | $24.99 | $25.75 | $14.89 | 5,195,804 |
| 2017-05-04 | $25.10 | $25.10 | $24.70 | $25.00 | $14.45 | 4,530,435 |
| 2017-05-03 | $25.17 | $25.20 | $24.67 | $25.03 | $14.47 | 3,627,137 |
| 2017-05-02 | $25.72 | $25.74 | $24.92 | $25.22 | $14.58 | 4,586,220 |
| 2017-05-01 | $25.72 | $25.95 | $25.57 | $25.78 | $14.90 | 4,862,398 |
| 2017-04-28 | $25.85 | $25.88 | $25.42 | $25.48 | $14.73 | 2,942,485 |
| 2017-04-27 | $25.89 | $25.94 | $25.73 | $25.86 | $14.95 | 1,809,285 |
| 2017-04-26 | $25.58 | $25.98 | $25.55 | $25.80 | $14.91 | 2,178,002 |
| 2017-04-25 | $25.78 | $25.96 | $25.57 | $25.58 | $14.79 | 1,936,818 |
| 2017-04-24 | $26.09 | $26.10 | $25.54 | $25.57 | $14.78 | 3,444,256 |
| 2017-04-21 | $26.04 | $26.16 | $25.78 | $25.83 | $14.93 | 2,053,213 |
| 2017-04-20 | $25.89 | $26.25 | $25.86 | $26.11 | $15.09 | 2,808,323 |
| 2017-04-19 | $25.54 | $25.92 | $25.51 | $25.84 | $14.94 | 2,818,081 |
| 2017-04-18 | $25.23 | $25.49 | $25.13 | $25.46 | $14.72 | 1,715,522 |
| 2017-04-17 | $25.26 | $25.42 | $25.23 | $25.41 | $14.69 | 1,393,821 |
| 2017-04-13 | $25.38 | $25.47 | $25.18 | $25.21 | $14.57 | 1,790,324 |
| 2017-04-12 | $25.60 | $25.68 | $25.37 | $25.43 | $14.70 | 2,563,405 |
| 2017-04-11 | $25.51 | $25.64 | $25.37 | $25.64 | $14.82 | 1,805,944 |
| 2017-04-10 | $25.36 | $25.75 | $25.36 | $25.63 | $14.82 | 3,929,163 |
| 2017-04-07 | $25.52 | $25.62 | $25.26 | $25.29 | $14.62 | 2,300,742 |
| 2017-04-06 | $25.43 | $25.63 | $25.27 | $25.60 | $14.80 | 3,200,067 |
| 2017-04-05 | $25.76 | $25.90 | $25.36 | $25.40 | $14.68 | 1,965,033 |
| 2017-04-04 | $25.53 | $25.71 | $25.52 | $25.61 | $14.80 | 1,893,685 |
| 2017-04-03 | $25.62 | $26.00 | $25.48 | $25.56 | $14.78 | 3,031,700 |
| 2017-03-31 | $25.83 | $25.95 | $25.60 | $25.62 | $14.81 | 2,414,650 |
| 2017-03-30 | $25.66 | $25.90 | $25.60 | $25.86 | $14.95 | 1,957,209 |
| 2017-03-29 | $25.66 | $25.78 | $25.53 | $25.65 | $14.83 | 2,448,298 |
| 2017-03-28 | $25.35 | $25.76 | $25.34 | $25.61 | $14.80 | 2,075,977 |
| 2017-03-27 | $25.21 | $25.56 | $25.16 | $25.42 | $14.69 | 1,412,551 |
| 2017-03-24 | $25.67 | $25.90 | $25.42 | $25.53 | $14.76 | 2,181,714 |
| 2017-03-23 | $25.42 | $25.83 | $25.26 | $25.64 | $14.82 | 2,362,922 |
| 2017-03-22 | $25.29 | $25.55 | $25.17 | $25.38 | $14.67 | 1,944,654 |
| 2017-03-21 | $25.99 | $26.06 | $25.27 | $25.28 | $14.61 | 3,054,756 |
| 2017-03-20 | $26.06 | $26.09 | $25.78 | $25.87 | $14.95 | 1,502,316 |
| 2017-03-17 | $26.09 | $26.24 | $25.89 | $26.07 | $15.07 | 3,909,653 |
| 2017-03-16 | $26.23 | $26.33 | $25.98 | $26.04 | $15.05 | 2,906,824 |
| 2017-03-15 | $26.16 | $26.26 | $25.99 | $26.19 | $15.14 | 2,442,864 |
| 2017-03-14 | $26.01 | $26.08 | $25.85 | $26.01 | $15.04 | 1,930,619 |
| 2017-03-13 | $26.28 | $26.39 | $26.00 | $26.06 | $15.06 | 1,776,883 |
| 2017-03-10 | $26.33 | $26.49 | $26.04 | $26.23 | $15.16 | 2,795,045 |
| 2017-03-09 | $25.97 | $26.43 | $25.89 | $26.41 | $15.27 | 6,826,302 |
| 2017-03-08 | $25.77 | $26.02 | $25.67 | $25.90 | $14.97 | 5,378,297 |
| 2017-03-07 | $26.11 | $26.11 | $25.73 | $25.82 | $14.85 | 3,830,415 |
| 2017-03-06 | $25.66 | $26.08 | $25.66 | $25.99 | $14.94 | 3,609,168 |
| 2017-03-03 | $26.01 | $26.04 | $25.70 | $25.92 | $14.90 | 2,976,790 |
| 2017-03-02 | $26.18 | $26.22 | $25.94 | $26.00 | $14.95 | 3,091,423 |
| 2017-03-01 | $26.06 | $26.63 | $26.04 | $26.29 | $15.12 | 6,932,920 |
| 2017-02-28 | $25.53 | $26.09 | $25.43 | $25.63 | $14.74 | 5,981,393 |
| 2017-02-27 | $24.84 | $26.65 | $24.84 | $25.66 | $14.75 | 7,344,791 |
| 2017-02-24 | $24.58 | $24.81 | $24.45 | $24.80 | $14.26 | 3,945,700 |
| 2017-02-23 | $24.78 | $24.89 | $24.43 | $24.74 | $14.22 | 2,704,452 |
| 2017-02-22 | $24.60 | $24.79 | $24.52 | $24.70 | $14.20 | 3,449,104 |
| 2017-02-21 | $24.42 | $24.73 | $24.39 | $24.59 | $14.14 | 2,397,102 |
| 2017-02-17 | $24.27 | $24.40 | $24.15 | $24.37 | $14.01 | 2,176,343 |
| 2017-02-16 | $24.26 | $24.59 | $24.21 | $24.31 | $13.98 | 2,803,824 |
| 2017-02-15 | $24.01 | $24.47 | $24.01 | $24.33 | $13.99 | 2,804,971 |
| 2017-02-14 | $23.76 | $24.34 | $23.57 | $24.15 | $13.89 | 3,865,790 |
| 2017-02-13 | $23.78 | $24.05 | $23.78 | $23.82 | $13.70 | 3,033,290 |
| 2017-02-10 | $23.55 | $23.72 | $23.38 | $23.66 | $13.60 | 2,451,138 |
| 2017-02-09 | $23.24 | $23.51 | $23.14 | $23.45 | $13.48 | 3,597,356 |
| 2017-02-08 | $23.09 | $23.22 | $22.83 | $23.17 | $13.32 | 3,153,465 |
| 2017-02-07 | $23.29 | $23.38 | $23.17 | $23.17 | $13.32 | 2,641,524 |
| 2017-02-06 | $23.39 | $23.75 | $23.20 | $23.21 | $13.35 | 3,032,162 |
| 2017-02-03 | $23.38 | $23.50 | $23.32 | $23.46 | $13.49 | 2,013,211 |
| 2017-02-02 | $23.21 | $23.42 | $22.99 | $23.28 | $13.39 | 2,481,402 |
| 2017-02-01 | $22.95 | $23.48 | $22.91 | $23.34 | $13.42 | 3,713,660 |
| 2017-01-31 | $22.62 | $22.94 | $22.57 | $22.91 | $13.17 | 3,513,150 |
| 2017-01-30 | $22.62 | $22.76 | $22.45 | $22.73 | $13.07 | 2,439,509 |
| 2017-01-27 | $22.68 | $22.85 | $22.43 | $22.69 | $13.05 | 2,062,656 |
| 2017-01-26 | $22.47 | $22.71 | $22.45 | $22.52 | $12.95 | 2,323,548 |
| 2017-01-25 | $21.94 | $22.62 | $21.94 | $22.50 | $12.94 | 4,169,147 |
| 2017-01-24 | $21.65 | $22.17 | $21.60 | $21.90 | $12.59 | 3,679,578 |
| 2017-01-23 | $21.40 | $21.64 | $21.33 | $21.62 | $12.43 | 1,691,173 |
| 2017-01-20 | $21.50 | $21.61 | $21.27 | $21.45 | $12.33 | 2,319,516 |
| 2017-01-19 | $21.28 | $21.65 | $21.28 | $21.45 | $12.33 | 3,216,407 |
| 2017-01-18 | $21.31 | $21.44 | $21.00 | $21.27 | $12.23 | 5,370,479 |
| 2017-01-17 | $21.43 | $21.60 | $21.19 | $21.35 | $12.28 | 2,481,510 |
| 2017-01-13 | $21.73 | $21.92 | $21.59 | $21.61 | $12.43 | 1,520,406 |
| 2017-01-12 | $21.71 | $21.86 | $21.45 | $21.71 | $12.48 | 2,674,679 |
| 2017-01-11 | $21.44 | $21.80 | $21.29 | $21.76 | $12.51 | 1,894,651 |
| 2017-01-10 | $21.65 | $21.68 | $21.46 | $21.49 | $12.36 | 2,534,438 |
| 2017-01-09 | $21.48 | $21.70 | $21.36 | $21.69 | $12.47 | 2,952,680 |
| 2017-01-06 | $21.55 | $21.70 | $21.45 | $21.50 | $12.36 | 2,275,826 |
| 2017-01-05 | $21.68 | $21.81 | $21.51 | $21.58 | $12.41 | 3,374,670 |
| 2017-01-04 | $21.66 | $22.05 | $21.66 | $21.84 | $12.56 | 3,010,731 |
| 2017-01-03 | $21.62 | $21.73 | $21.31 | $21.54 | $12.38 | 2,278,724 |
| 2016-12-30 | $21.62 | $21.62 | $21.19 | $21.39 | $12.30 | 2,290,745 |
| 2016-12-29 | $21.75 | $21.79 | $21.45 | $21.55 | $12.39 | 2,719,538 |
| 2016-12-28 | $22.05 | $22.05 | $21.72 | $21.74 | $12.50 | 1,629,981 |
| 2016-12-27 | $21.88 | $22.11 | $21.84 | $21.92 | $12.60 | 1,997,166 |
| 2016-12-23 | $22.12 | $22.20 | $21.85 | $21.99 | $12.64 | 2,106,751 |
| 2016-12-22 | $22.12 | $22.37 | $21.99 | $22.21 | $12.77 | 1,651,819 |
| 2016-12-21 | $22.33 | $22.38 | $22.04 | $22.15 | $12.74 | 1,532,654 |
| 2016-12-20 | $22.05 | $22.52 | $21.99 | $22.30 | $12.82 | 2,337,383 |
| 2016-12-19 | $22.25 | $22.43 | $21.99 | $22.05 | $12.68 | 1,879,156 |
| 2016-12-16 | $22.32 | $22.47 | $22.04 | $22.13 | $12.72 | 4,201,333 |
| 2016-12-15 | $22.25 | $22.53 | $22.11 | $22.21 | $12.77 | 2,090,875 |
| 2016-12-14 | $22.04 | $22.33 | $21.96 | $22.17 | $12.75 | 3,375,529 |
| 2016-12-13 | $22.44 | $22.51 | $22.06 | $22.19 | $12.76 | 3,621,852 |
| 2016-12-12 | $22.95 | $23.03 | $22.17 | $22.30 | $12.82 | 3,543,420 |
| 2016-12-09 | $23.38 | $23.39 | $23.08 | $23.13 | $13.30 | 3,164,837 |
| 2016-12-08 | $22.98 | $23.40 | $22.89 | $23.25 | $13.37 | 3,196,357 |
| 2016-12-07 | $22.54 | $23.19 | $22.28 | $23.16 | $13.32 | 3,736,411 |
| 2016-12-06 | $22.39 | $22.82 | $22.09 | $22.77 | $13.01 | 3,146,548 |
| 2016-12-05 | $22.47 | $22.54 | $22.28 | $22.42 | $12.81 | 2,036,688 |
| 2016-12-02 | $22.46 | $22.63 | $22.29 | $22.31 | $12.75 | 2,217,988 |
| 2016-12-01 | $22.50 | $22.95 | $22.24 | $22.39 | $12.80 | 3,050,927 |
| 2016-11-30 | $22.50 | $22.60 | $22.36 | $22.43 | $12.82 | 2,087,402 |
| 2016-11-29 | $22.33 | $22.49 | $22.10 | $22.37 | $12.78 | 2,105,875 |
| 2016-11-28 | $22.33 | $22.48 | $22.13 | $22.28 | $12.73 | 1,939,678 |
| 2016-11-25 | $22.19 | $22.37 | $22.17 | $22.35 | $12.77 | 792,198 |
| 2016-11-23 | $21.97 | $22.61 | $21.95 | $22.16 | $12.66 | 3,366,804 |
| 2016-11-22 | $22.52 | $22.73 | $22.51 | $22.62 | $12.93 | 2,661,965 |
| 2016-11-21 | $22.99 | $23.09 | $22.40 | $22.40 | $12.80 | 3,588,325 |
| 2016-11-18 | $23.06 | $23.13 | $22.79 | $22.94 | $13.11 | 3,441,377 |
| 2016-11-17 | $22.71 | $23.16 | $22.71 | $23.05 | $13.17 | 3,742,711 |
| 2016-11-16 | $22.62 | $22.80 | $22.45 | $22.62 | $12.93 | 2,382,590 |
| 2016-11-15 | $22.46 | $22.81 | $22.46 | $22.69 | $12.97 | 4,774,089 |
| 2016-11-14 | $21.29 | $22.63 | $21.28 | $22.38 | $12.79 | 9,587,539 |
| 2016-11-11 | $19.74 | $21.26 | $19.69 | $21.24 | $12.14 | 7,857,503 |
| 2016-11-10 | $19.42 | $20.09 | $19.42 | $19.80 | $11.32 | 5,274,883 |
| 2016-11-09 | $18.62 | $19.32 | $18.23 | $19.26 | $11.01 | 5,156,082 |
| 2016-11-08 | $18.49 | $18.83 | $18.44 | $18.77 | $10.73 | 3,134,062 |
| 2016-11-07 | $18.36 | $18.59 | $18.10 | $18.57 | $10.61 | 3,259,934 |
| 2016-11-04 | $18.25 | $18.35 | $17.91 | $18.02 | $10.30 | 4,003,177 |
| 2016-11-03 | $18.28 | $18.52 | $17.96 | $18.27 | $10.44 | 6,099,972 |
| 2016-11-02 | $19.85 | $20.00 | $18.03 | $18.46 | $10.55 | 9,582,765 |
| 2016-11-01 | $19.98 | $20.19 | $19.66 | $19.90 | $11.37 | 6,505,713 |
| 2016-10-31 | $19.63 | $19.74 | $19.45 | $19.62 | $11.21 | 3,223,700 |
| 2016-10-28 | $19.60 | $19.90 | $19.49 | $19.66 | $11.24 | 2,205,603 |
| 2016-10-27 | $20.05 | $20.10 | $19.38 | $19.64 | $11.22 | 4,743,947 |
| 2016-10-26 | $19.78 | $20.04 | $19.74 | $19.94 | $11.40 | 3,407,903 |
| 2016-10-25 | $20.00 | $20.06 | $19.74 | $19.84 | $11.34 | 3,161,195 |
| 2016-10-24 | $20.25 | $20.30 | $20.03 | $20.10 | $11.49 | 2,423,600 |
| 2016-10-21 | $19.99 | $20.26 | $19.91 | $20.12 | $11.50 | 1,976,123 |
| 2016-10-20 | $20.33 | $20.34 | $20.04 | $20.14 | $11.51 | 2,373,875 |
| 2016-10-19 | $20.12 | $20.41 | $19.95 | $20.33 | $11.62 | 5,900,259 |
| 2016-10-18 | $20.09 | $20.18 | $19.97 | $20.03 | $11.45 | 1,928,198 |
| 2016-10-17 | $19.87 | $20.01 | $19.80 | $19.89 | $11.37 | 2,078,258 |
| 2016-10-14 | $20.05 | $20.17 | $19.71 | $19.94 | $11.40 | 3,106,623 |
| 2016-10-13 | $20.06 | $20.11 | $19.80 | $19.94 | $11.40 | 3,770,273 |
| 2016-10-12 | $20.56 | $20.62 | $20.14 | $20.24 | $11.57 | 3,346,207 |
| 2016-10-11 | $20.76 | $20.76 | $20.23 | $20.59 | $11.77 | 4,849,429 |
| 2016-10-10 | $21.12 | $21.27 | $20.80 | $20.81 | $11.89 | 1,792,127 |
| 2016-10-07 | $21.72 | $21.72 | $20.98 | $21.05 | $12.03 | 3,756,941 |
| 2016-10-06 | $21.98 | $22.19 | $21.66 | $21.68 | $12.39 | 2,569,424 |
| 2016-10-05 | $21.83 | $22.07 | $21.82 | $22.02 | $12.58 | 2,676,191 |
| 2016-10-04 | $22.14 | $22.14 | $21.77 | $21.88 | $12.50 | 2,457,609 |
| 2016-10-03 | $21.87 | $22.12 | $21.73 | $22.11 | $12.64 | 2,212,369 |
| 2016-09-30 | $21.57 | $21.90 | $21.41 | $21.86 | $12.49 | 2,749,025 |
| 2016-09-29 | $21.69 | $21.92 | $21.54 | $21.55 | $12.32 | 2,107,575 |
| 2016-09-28 | $21.38 | $21.77 | $21.37 | $21.76 | $12.44 | 2,076,914 |
| 2016-09-27 | $21.28 | $21.56 | $21.13 | $21.29 | $12.17 | 2,302,279 |
| 2016-09-26 | $21.23 | $21.56 | $21.10 | $21.35 | $12.20 | 2,018,650 |
| 2016-09-23 | $21.20 | $21.52 | $21.12 | $21.32 | $12.18 | 1,819,091 |
| 2016-09-22 | $21.06 | $21.34 | $21.06 | $21.25 | $12.14 | 1,620,555 |
| 2016-09-21 | $20.49 | $20.92 | $20.45 | $20.88 | $11.93 | 2,786,948 |
| 2016-09-20 | $21.30 | $21.33 | $20.45 | $20.54 | $11.74 | 2,857,753 |
| 2016-09-19 | $21.54 | $21.69 | $21.21 | $21.35 | $12.20 | 2,296,109 |
| 2016-09-16 | $20.97 | $21.43 | $20.91 | $21.41 | $12.24 | 3,958,785 |
| 2016-09-15 | $21.02 | $21.35 | $20.89 | $21.17 | $12.10 | 1,630,725 |
| 2016-09-14 | $21.08 | $21.21 | $20.91 | $21.07 | $12.04 | 1,958,058 |
| 2016-09-13 | $21.35 | $21.50 | $20.97 | $21.12 | $12.07 | 2,356,425 |
| 2016-09-12 | $20.95 | $21.63 | $20.92 | $21.58 | $12.33 | 3,527,164 |
| 2016-09-09 | $21.62 | $21.70 | $21.11 | $21.12 | $12.07 | 3,204,198 |
| 2016-09-08 | $21.69 | $21.83 | $21.00 | $21.76 | $12.44 | 6,072,887 |
| 2016-09-07 | $20.63 | $21.85 | $20.63 | $21.81 | $12.46 | 10,113,180 |
| 2016-09-06 | $20.70 | $20.76 | $20.11 | $20.16 | $11.45 | 1,941,685 |
| 2016-09-02 | $20.56 | $20.66 | $20.43 | $20.66 | $11.73 | 1,795,015 |
| 2016-09-01 | $20.25 | $20.60 | $20.10 | $20.38 | $11.57 | 2,812,651 |
| 2016-08-31 | $20.49 | $20.52 | $20.17 | $20.26 | $11.51 | 3,026,050 |
| 2016-08-30 | $20.43 | $20.53 | $20.37 | $20.48 | $11.63 | 2,286,733 |
| 2016-08-29 | $20.84 | $20.88 | $20.31 | $20.43 | $11.60 | 4,193,075 |
| 2016-08-26 | $21.15 | $21.32 | $20.78 | $20.89 | $11.86 | 1,892,392 |
| 2016-08-25 | $21.50 | $21.60 | $21.01 | $21.05 | $11.95 | 2,472,608 |
| 2016-08-24 | $21.39 | $21.80 | $21.37 | $21.49 | $12.20 | 2,508,812 |
| 2016-08-23 | $21.44 | $21.71 | $21.42 | $21.45 | $12.18 | 2,621,625 |
| 2016-08-22 | $21.49 | $21.49 | $21.20 | $21.36 | $12.13 | 1,207,522 |
| 2016-08-19 | $21.30 | $21.60 | $21.28 | $21.49 | $12.20 | 2,456,348 |
| 2016-08-18 | $21.37 | $21.52 | $21.22 | $21.30 | $12.10 | 2,174,192 |
| 2016-08-17 | $21.33 | $21.43 | $21.19 | $21.35 | $12.12 | 2,480,973 |
| 2016-08-16 | $21.35 | $21.41 | $21.21 | $21.34 | $12.12 | 1,407,199 |
| 2016-08-15 | $21.07 | $21.45 | $21.00 | $21.37 | $12.14 | 2,125,743 |
| 2016-08-12 | $21.05 | $21.17 | $20.89 | $20.95 | $11.90 | 1,714,612 |
| 2016-08-11 | $21.01 | $21.26 | $21.00 | $21.15 | $12.01 | 1,773,009 |
| 2016-08-10 | $21.14 | $21.21 | $20.89 | $20.93 | $11.89 | 2,333,334 |
| 2016-08-09 | $21.17 | $21.36 | $21.07 | $21.11 | $11.99 | 1,914,203 |
| 2016-08-08 | $21.55 | $21.64 | $21.14 | $21.23 | $12.06 | 2,815,545 |
| 2016-08-05 | $21.10 | $21.58 | $21.05 | $21.48 | $12.20 | 3,314,979 |
| 2016-08-04 | $21.12 | $21.30 | $20.84 | $20.95 | $11.90 | 3,991,979 |
| 2016-08-03 | $20.94 | $21.31 | $20.82 | $21.12 | $11.99 | 3,159,008 |
| 2016-08-02 | $21.66 | $21.67 | $20.89 | $20.91 | $11.87 | 2,655,778 |
| 2016-08-01 | $21.81 | $21.88 | $21.66 | $21.72 | $12.33 | 3,008,561 |
| 2016-07-29 | $22.04 | $22.05 | $21.60 | $21.90 | $12.44 | 2,851,097 |
| 2016-07-28 | $22.63 | $22.63 | $22.01 | $22.12 | $12.56 | 3,080,445 |
| 2016-07-27 | $22.89 | $23.19 | $22.63 | $22.65 | $12.86 | 3,788,880 |
| 2016-07-26 | $25.25 | $25.26 | $22.87 | $23.00 | $13.06 | 5,626,843 |
| 2016-07-25 | $24.82 | $25.30 | $24.72 | $25.00 | $14.20 | 2,926,234 |
| 2016-07-22 | $24.55 | $24.85 | $24.55 | $24.85 | $14.11 | 1,070,964 |
| 2016-07-21 | $24.59 | $24.75 | $24.47 | $24.56 | $13.95 | 946,152 |
| 2016-07-20 | $24.45 | $24.61 | $24.27 | $24.52 | $13.92 | 886,251 |
| 2016-07-19 | $24.45 | $24.51 | $24.24 | $24.35 | $13.83 | 1,326,069 |
| 2016-07-18 | $24.43 | $24.63 | $24.34 | $24.53 | $13.93 | 2,444,465 |
| 2016-07-15 | $24.47 | $24.48 | $24.28 | $24.43 | $13.87 | 1,174,589 |
| 2016-07-14 | $24.37 | $24.50 | $24.15 | $24.40 | $13.86 | 1,500,070 |
| 2016-07-13 | $24.42 | $24.49 | $24.12 | $24.15 | $13.71 | 1,620,846 |
| 2016-07-12 | $23.90 | $24.28 | $23.83 | $24.24 | $13.77 | 1,545,715 |
| 2016-07-11 | $23.75 | $23.91 | $23.58 | $23.83 | $13.53 | 1,939,015 |
| 2016-07-08 | $23.65 | $23.96 | $23.61 | $23.64 | $13.42 | 2,965,654 |
| 2016-07-07 | $22.90 | $23.42 | $22.90 | $23.40 | $13.29 | 2,349,942 |
| 2016-07-06 | $22.47 | $22.96 | $22.19 | $22.96 | $13.04 | 2,632,039 |
| 2016-07-05 | $23.30 | $23.30 | $22.44 | $22.55 | $12.81 | 1,935,516 |
| 2016-07-01 | $23.17 | $23.67 | $23.04 | $23.29 | $13.23 | 2,555,309 |
| 2016-06-30 | $22.55 | $23.18 | $22.45 | $23.17 | $13.16 | 4,074,811 |
| 2016-06-29 | $22.19 | $22.50 | $21.99 | $22.47 | $12.76 | 3,865,353 |
| 2016-06-28 | $21.96 | $22.28 | $21.70 | $22.01 | $12.50 | 3,131,452 |
| 2016-06-27 | $21.78 | $21.91 | $21.60 | $21.77 | $12.36 | 4,233,623 |
| 2016-06-24 | $22.02 | $22.12 | $21.75 | $21.98 | $12.48 | 4,161,562 |
| 2016-06-23 | $22.70 | $22.91 | $22.64 | $22.91 | $13.01 | 1,321,354 |
| 2016-06-22 | $22.35 | $22.70 | $22.32 | $22.47 | $12.76 | 1,546,621 |
| 2016-06-21 | $22.63 | $22.68 | $22.16 | $22.41 | $12.73 | 1,946,230 |
| 2016-06-20 | $22.54 | $22.74 | $22.44 | $22.57 | $12.82 | 2,108,894 |
| 2016-06-17 | $22.20 | $22.49 | $22.17 | $22.26 | $12.64 | 3,857,760 |
| 2016-06-16 | $22.35 | $22.38 | $21.91 | $22.28 | $12.65 | 2,490,253 |
| 2016-06-15 | $22.36 | $22.76 | $22.30 | $22.45 | $12.75 | 2,621,978 |
| 2016-06-14 | $22.28 | $22.36 | $21.87 | $22.33 | $12.68 | 3,677,339 |
| 2016-06-13 | $21.79 | $22.15 | $21.64 | $21.92 | $12.45 | 3,184,526 |
| 2016-06-10 | $21.73 | $22.22 | $21.38 | $21.91 | $12.44 | 7,703,215 |
| 2016-06-09 | $22.43 | $22.60 | $22.20 | $22.50 | $12.78 | 1,985,812 |
| 2016-06-08 | $22.67 | $22.72 | $22.52 | $22.56 | $12.81 | 1,915,155 |
| 2016-06-07 | $22.90 | $22.97 | $22.62 | $22.65 | $12.86 | 1,975,834 |
| 2016-06-06 | $22.78 | $23.03 | $22.71 | $22.84 | $12.97 | 1,379,657 |
| 2016-06-03 | $23.22 | $23.22 | $22.66 | $22.84 | $12.97 | 1,845,591 |
| 2016-06-02 | $22.68 | $23.31 | $22.60 | $23.30 | $13.23 | 3,941,218 |
| 2016-06-01 | $22.69 | $22.81 | $22.58 | $22.72 | $12.90 | 2,160,755 |
| 2016-05-31 | $22.86 | $23.09 | $22.70 | $22.96 | $12.96 | 2,138,026 |
| 2016-05-27 | $22.55 | $22.84 | $22.49 | $22.79 | $12.86 | 2,109,861 |
| 2016-05-26 | $22.56 | $22.78 | $22.42 | $22.53 | $12.72 | 2,143,213 |
| 2016-05-25 | $22.59 | $22.79 | $22.34 | $22.52 | $12.71 | 2,535,765 |
| 2016-05-24 | $22.51 | $22.62 | $22.27 | $22.58 | $12.74 | 3,786,009 |
| 2016-05-23 | $22.53 | $22.60 | $22.34 | $22.37 | $12.63 | 3,176,461 |
| 2016-05-20 | $22.38 | $22.82 | $22.23 | $22.57 | $12.74 | 1,556,246 |
| 2016-05-19 | $22.15 | $22.33 | $21.83 | $22.22 | $12.54 | 1,942,162 |
| 2016-05-18 | $22.31 | $22.48 | $22.10 | $22.28 | $12.57 | 2,557,700 |
| 2016-05-17 | $22.51 | $22.88 | $22.35 | $22.41 | $12.65 | 1,784,763 |
| 2016-05-16 | $22.84 | $22.85 | $22.38 | $22.60 | $12.76 | 2,528,983 |
| 2016-05-13 | $22.60 | $23.13 | $22.58 | $22.80 | $12.87 | 3,125,123 |
| 2016-05-12 | $23.17 | $23.32 | $22.29 | $22.61 | $12.76 | 2,669,569 |
| 2016-05-11 | $22.89 | $23.27 | $22.88 | $23.10 | $13.04 | 2,510,502 |
| 2016-05-10 | $22.86 | $23.03 | $22.76 | $23.01 | $12.99 | 1,954,275 |
| 2016-05-09 | $22.88 | $22.98 | $22.74 | $22.81 | $12.87 | 1,888,822 |
| 2016-05-06 | $22.71 | $23.03 | $22.57 | $22.93 | $12.94 | 1,649,082 |
| 2016-05-05 | $22.83 | $23.02 | $22.59 | $22.84 | $12.89 | 1,956,792 |
| 2016-05-04 | $22.85 | $22.99 | $22.53 | $22.73 | $12.83 | 2,404,667 |
| 2016-05-03 | $23.18 | $23.18 | $22.88 | $23.05 | $13.01 | 2,463,513 |
| 2016-05-02 | $23.43 | $23.52 | $23.10 | $23.39 | $13.20 | 2,072,790 |
| 2016-04-29 | $23.52 | $23.54 | $23.19 | $23.36 | $13.18 | 3,911,141 |
| 2016-04-28 | $23.13 | $24.00 | $23.04 | $23.53 | $13.28 | 5,968,296 |
| 2016-04-27 | $24.07 | $24.07 | $22.73 | $23.35 | $13.18 | 6,801,332 |
| 2016-04-26 | $24.07 | $24.29 | $23.86 | $24.02 | $13.56 | 3,371,414 |
| 2016-04-25 | $23.74 | $24.04 | $23.64 | $24.00 | $13.55 | 3,159,747 |
| 2016-04-22 | $23.72 | $24.13 | $23.65 | $23.84 | $13.46 | 2,654,514 |
| 2016-04-21 | $24.21 | $24.37 | $23.64 | $23.72 | $13.39 | 3,188,823 |
| 2016-04-20 | $24.27 | $24.29 | $23.95 | $24.20 | $13.66 | 2,371,640 |
| 2016-04-19 | $23.99 | $24.86 | $23.96 | $24.30 | $13.71 | 3,037,241 |
| 2016-04-18 | $23.51 | $23.95 | $23.47 | $23.92 | $13.50 | 2,294,699 |
| 2016-04-15 | $23.48 | $23.72 | $23.34 | $23.62 | $13.33 | 1,891,513 |
| 2016-04-14 | $23.73 | $23.76 | $23.31 | $23.51 | $13.27 | 1,702,311 |
| 2016-04-13 | $22.89 | $23.90 | $22.89 | $23.79 | $13.43 | 3,302,495 |
| 2016-04-12 | $22.80 | $22.97 | $22.65 | $22.69 | $12.81 | 2,120,522 |
| 2016-04-11 | $22.81 | $23.07 | $22.73 | $22.73 | $12.83 | 1,946,114 |
| 2016-04-08 | $22.73 | $23.02 | $22.58 | $22.68 | $12.80 | 1,707,925 |
| 2016-04-07 | $22.83 | $23.03 | $22.30 | $22.47 | $12.68 | 4,249,519 |
| 2016-04-06 | $22.28 | $23.01 | $22.24 | $22.96 | $12.96 | 2,297,352 |
| 2016-04-05 | $22.15 | $22.42 | $22.02 | $22.25 | $12.56 | 2,999,749 |
| 2016-04-04 | $22.89 | $23.55 | $22.31 | $22.38 | $12.63 | 4,052,999 |
| 2016-04-01 | $22.51 | $22.92 | $21.46 | $22.81 | $12.87 | 5,539,472 |
| 2016-03-31 | $23.62 | $23.74 | $23.40 | $23.46 | $13.24 | 3,394,564 |
| 2016-03-30 | $24.13 | $24.13 | $23.62 | $23.70 | $13.38 | 1,389,341 |
| 2016-03-29 | $23.49 | $24.02 | $23.22 | $23.98 | $13.53 | 1,797,719 |
| 2016-03-28 | $23.50 | $23.64 | $23.24 | $23.50 | $13.26 | 1,707,068 |
| 2016-03-24 | $23.55 | $23.55 | $23.18 | $23.37 | $13.19 | 2,141,175 |
| 2016-03-23 | $24.15 | $24.22 | $23.76 | $23.79 | $13.43 | 2,159,973 |
| 2016-03-22 | $23.79 | $24.27 | $23.73 | $24.15 | $13.63 | 1,800,986 |
| 2016-03-21 | $24.14 | $24.26 | $23.77 | $23.98 | $13.53 | 2,066,891 |
| 2016-03-18 | $24.08 | $24.48 | $23.99 | $24.14 | $13.62 | 3,375,574 |
| 2016-03-17 | $23.85 | $24.15 | $23.68 | $24.01 | $13.55 | 1,989,742 |
| 2016-03-16 | $23.21 | $23.87 | $23.11 | $23.83 | $13.45 | 1,972,105 |
| 2016-03-15 | $23.95 | $24.05 | $23.22 | $23.29 | $13.14 | 2,493,924 |
| 2016-03-14 | $24.62 | $24.82 | $23.41 | $24.24 | $13.68 | 4,391,059 |
| 2016-03-11 | $24.75 | $24.94 | $24.58 | $24.71 | $13.95 | 2,897,669 |
| 2016-03-10 | $24.62 | $24.77 | $24.11 | $24.58 | $13.87 | 1,991,063 |
| 2016-03-09 | $24.22 | $24.77 | $24.21 | $24.57 | $13.87 | 1,757,505 |
| 2016-03-08 | $24.53 | $24.62 | $23.70 | $24.00 | $13.55 | 2,199,215 |
| 2016-03-07 | $24.73 | $24.94 | $24.55 | $24.81 | $14.00 | 2,134,168 |
| 2016-03-04 | $25.24 | $25.38 | $24.69 | $24.87 | $14.04 | 2,536,325 |
| 2016-03-03 | $24.57 | $25.30 | $24.49 | $25.08 | $14.16 | 2,179,067 |
| 2016-03-02 | $24.55 | $24.98 | $24.38 | $24.60 | $13.88 | 2,184,466 |
| 2016-03-01 | $24.75 | $24.98 | $24.26 | $24.74 | $13.88 | 3,969,422 |
| 2016-02-29 | $24.34 | $25.06 | $24.26 | $24.64 | $13.83 | 3,807,646 |
| 2016-02-26 | $24.30 | $24.50 | $24.09 | $24.28 | $13.63 | 1,511,043 |
| 2016-02-25 | $24.25 | $24.28 | $23.68 | $24.13 | $13.54 | 1,437,288 |
| 2016-02-24 | $24.05 | $24.19 | $23.49 | $24.15 | $13.55 | 2,602,733 |
| 2016-02-23 | $24.67 | $24.67 | $24.29 | $24.37 | $13.68 | 1,547,606 |
| 2016-02-22 | $24.22 | $24.75 | $24.22 | $24.72 | $13.87 | 1,836,194 |
| 2016-02-19 | $23.63 | $24.00 | $23.32 | $23.91 | $13.42 | 2,222,409 |
| 2016-02-18 | $24.18 | $24.38 | $23.68 | $23.68 | $13.29 | 3,379,979 |
| 2016-02-17 | $23.57 | $24.72 | $23.53 | $24.24 | $13.60 | 3,505,030 |
| 2016-02-16 | $22.61 | $23.38 | $22.32 | $23.21 | $13.03 | 5,188,752 |
| 2016-02-12 | $21.95 | $22.25 | $21.67 | $22.17 | $12.44 | 4,132,641 |
| 2016-02-11 | $21.27 | $21.83 | $21.11 | $21.68 | $12.17 | 2,956,278 |
| 2016-02-10 | $21.50 | $22.12 | $21.19 | $21.70 | $12.18 | 2,726,747 |
| 2016-02-09 | $21.35 | $21.82 | $21.13 | $21.37 | $11.99 | 2,916,001 |
| 2016-02-08 | $22.69 | $22.72 | $21.49 | $21.91 | $12.30 | 4,151,551 |
| 2016-02-05 | $23.33 | $23.45 | $22.92 | $23.02 | $12.92 | 3,008,993 |
| 2016-02-04 | $23.96 | $24.03 | $23.32 | $23.49 | $13.18 | 2,205,228 |
| 2016-02-03 | $23.53 | $23.75 | $22.87 | $23.53 | $13.21 | 2,767,332 |
| 2016-02-02 | $24.77 | $24.86 | $23.25 | $23.34 | $13.10 | 2,711,534 |
| 2016-02-01 | $23.89 | $24.40 | $23.61 | $24.24 | $13.60 | 4,266,469 |
| 2016-01-29 | $23.17 | $24.01 | $23.17 | $24.01 | $13.47 | 2,720,684 |
| 2016-01-28 | $23.63 | $23.65 | $22.68 | $23.05 | $12.94 | 4,104,450 |
| 2016-01-27 | $23.46 | $24.00 | $23.32 | $23.53 | $13.21 | 3,674,750 |
| 2016-01-26 | $23.30 | $23.52 | $23.15 | $23.48 | $13.18 | 3,899,982 |
| 2016-01-25 | $23.45 | $23.58 | $23.22 | $23.27 | $13.06 | 2,752,102 |
| 2016-01-22 | $23.30 | $23.54 | $23.13 | $23.42 | $13.14 | 2,323,187 |
| 2016-01-21 | $22.94 | $23.21 | $22.55 | $22.80 | $12.80 | 3,241,203 |
| 2016-01-20 | $22.84 | $23.05 | $21.78 | $22.83 | $12.81 | 3,848,317 |
| 2016-01-19 | $24.38 | $24.38 | $22.97 | $23.20 | $13.02 | 3,696,102 |
| 2016-01-15 | $23.56 | $24.19 | $23.56 | $24.02 | $13.48 | 5,481,385 |
| 2016-01-14 | $22.95 | $24.63 | $22.55 | $24.29 | $13.63 | 6,819,329 |
| 2016-01-13 | $23.73 | $23.80 | $22.55 | $22.87 | $12.83 | 5,169,918 |
| 2016-01-12 | $23.33 | $23.94 | $23.29 | $23.64 | $13.27 | 3,210,315 |
| 2016-01-11 | $23.61 | $23.64 | $22.76 | $23.09 | $12.96 | 2,918,199 |
| 2016-01-08 | $24.03 | $24.11 | $23.45 | $23.50 | $13.19 | 2,067,825 |
| 2016-01-07 | $24.00 | $24.23 | $23.69 | $23.80 | $13.36 | 2,134,288 |
| 2016-01-06 | $24.23 | $24.79 | $24.16 | $24.55 | $13.78 | 3,306,272 |
| 2016-01-05 | $24.87 | $25.06 | $24.56 | $24.66 | $13.84 | 2,517,003 |
| 2016-01-04 | $25.02 | $25.06 | $24.55 | $24.85 | $13.95 | 2,683,642 |
| 2015-12-31 | $25.53 | $25.79 | $25.32 | $25.52 | $14.32 | 1,552,358 |
| 2015-12-30 | $26.14 | $26.27 | $25.66 | $25.70 | $14.42 | 1,584,855 |
| 2015-12-29 | $26.25 | $26.39 | $25.81 | $26.23 | $14.72 | 1,630,048 |
| 2015-12-28 | $25.87 | $26.10 | $25.29 | $26.03 | $14.61 | 2,218,444 |
| 2015-12-24 | $25.98 | $26.19 | $25.83 | $25.93 | $14.55 | 1,775,519 |
| 2015-12-23 | $26.14 | $26.19 | $25.52 | $26.03 | $14.61 | 3,152,883 |
| 2015-12-22 | $25.98 | $26.15 | $25.42 | $25.88 | $14.52 | 2,764,168 |
| 2015-12-21 | $25.55 | $25.95 | $25.21 | $25.85 | $14.51 | 4,112,828 |
| 2015-12-18 | $25.81 | $25.98 | $25.27 | $25.37 | $14.24 | 4,261,410 |
| 2015-12-17 | $26.59 | $26.91 | $25.98 | $26.00 | $14.59 | 1,691,234 |
| 2015-12-16 | $25.87 | $27.02 | $25.87 | $26.58 | $14.92 | 3,641,821 |
| 2015-12-15 | $25.52 | $25.87 | $25.31 | $25.70 | $14.42 | 2,674,527 |
| 2015-12-14 | $25.48 | $25.85 | $25.09 | $25.38 | $14.24 | 1,941,132 |
| 2015-12-11 | $26.22 | $26.48 | $25.39 | $25.45 | $14.28 | 2,523,851 |
| 2015-12-10 | $26.61 | $27.21 | $26.39 | $26.62 | $14.94 | 2,311,014 |
| 2015-12-09 | $26.96 | $27.26 | $26.36 | $26.54 | $14.89 | 2,681,462 |
| 2015-12-08 | $27.64 | $27.69 | $26.99 | $27.00 | $15.15 | 2,058,221 |
| 2015-12-07 | $28.04 | $28.16 | $27.65 | $27.95 | $15.69 | 1,593,236 |
| 2015-12-04 | $27.54 | $28.37 | $27.54 | $28.18 | $15.81 | 1,749,238 |
| 2015-12-03 | $27.85 | $28.31 | $27.36 | $27.55 | $15.46 | 1,940,289 |
| 2015-12-02 | $28.47 | $28.59 | $27.77 | $27.84 | $15.62 | 2,018,035 |
| 2015-12-01 | $28.32 | $28.95 | $28.32 | $28.68 | $16.01 | 1,954,591 |
| 2015-11-30 | $28.17 | $28.54 | $27.95 | $28.25 | $15.77 | 2,294,731 |
| 2015-11-27 | $28.16 | $28.31 | $27.82 | $28.12 | $15.70 | 628,848 |
| 2015-11-25 | $28.07 | $28.52 | $28.06 | $28.17 | $15.73 | 1,531,070 |
| 2015-11-24 | $28.00 | $28.24 | $27.86 | $28.10 | $15.69 | 1,758,895 |
| 2015-11-23 | $28.03 | $28.33 | $27.99 | $28.19 | $15.74 | 1,191,874 |
| 2015-11-20 | $27.68 | $28.16 | $27.67 | $28.13 | $15.71 | 1,750,928 |
| 2015-11-19 | $27.73 | $27.80 | $27.48 | $27.70 | $15.47 | 1,334,504 |
| 2015-11-18 | $26.87 | $27.89 | $26.87 | $27.77 | $15.51 | 2,128,929 |
| 2015-11-17 | $26.73 | $27.05 | $26.41 | $26.77 | $14.95 | 2,522,698 |
| 2015-11-16 | $25.94 | $26.65 | $25.82 | $26.58 | $14.84 | 2,355,075 |
| 2015-11-13 | $26.70 | $26.83 | $25.98 | $26.01 | $14.52 | 2,349,029 |
| 2015-11-12 | $26.59 | $27.47 | $26.59 | $26.95 | $15.05 | 1,198,723 |
| 2015-11-11 | $27.57 | $27.69 | $26.76 | $27.31 | $15.25 | 1,206,598 |
| 2015-11-10 | $27.01 | $27.54 | $26.64 | $27.48 | $15.34 | 1,718,930 |
| 2015-11-09 | $26.98 | $27.16 | $26.40 | $27.07 | $15.12 | 1,395,626 |
| 2015-11-06 | $27.09 | $27.24 | $26.72 | $27.04 | $15.10 | 2,119,369 |
| 2015-11-05 | $27.73 | $27.86 | $27.19 | $27.19 | $15.18 | 2,395,582 |
| 2015-11-04 | $27.85 | $27.92 | $27.24 | $27.80 | $15.52 | 2,338,771 |
| 2015-11-03 | $27.58 | $27.95 | $27.58 | $27.84 | $15.55 | 1,543,296 |
| 2015-11-02 | $27.05 | $27.72 | $26.88 | $27.66 | $15.45 | 2,185,366 |
| 2015-10-30 | $26.89 | $27.13 | $26.61 | $27.04 | $15.10 | 1,788,006 |
| 2015-10-29 | $26.87 | $27.07 | $26.80 | $26.92 | $15.03 | 2,438,726 |
| 2015-10-28 | $26.19 | $26.92 | $26.03 | $26.84 | $14.99 | 2,632,090 |
| 2015-10-27 | $26.13 | $26.13 | $25.70 | $26.12 | $14.59 | 2,282,126 |
| 2015-10-26 | $26.19 | $26.33 | $25.96 | $26.27 | $14.67 | 2,888,009 |
| 2015-10-23 | $25.96 | $26.22 | $25.83 | $26.17 | $14.61 | 2,006,938 |
| 2015-10-22 | $25.19 | $25.82 | $25.03 | $25.76 | $14.38 | 2,982,864 |
| 2015-10-21 | $25.19 | $25.44 | $24.83 | $24.99 | $13.95 | 3,719,026 |
| 2015-10-20 | $25.22 | $25.37 | $24.11 | $25.04 | $13.98 | 3,357,265 |
| 2015-10-19 | $25.32 | $25.52 | $25.00 | $25.00 | $13.96 | 3,646,816 |
| 2015-10-16 | $25.65 | $25.80 | $25.19 | $25.45 | $14.21 | 1,771,942 |
| 2015-10-15 | $25.15 | $25.57 | $24.93 | $25.56 | $14.27 | 3,243,072 |
| 2015-10-14 | $25.37 | $25.57 | $24.92 | $25.03 | $13.98 | 2,636,779 |
| 2015-10-13 | $25.38 | $25.69 | $25.14 | $25.35 | $14.16 | 1,259,348 |
| 2015-10-12 | $26.18 | $26.29 | $25.50 | $25.53 | $14.26 | 2,625,753 |
| 2015-10-09 | $26.43 | $26.52 | $25.90 | $26.20 | $14.63 | 2,983,862 |
| 2015-10-08 | $25.59 | $26.76 | $25.41 | $26.43 | $14.76 | 5,156,119 |
| 2015-10-07 | $24.02 | $25.60 | $23.95 | $25.59 | $14.29 | 4,541,468 |
| 2015-10-06 | $23.80 | $24.24 | $23.66 | $23.90 | $13.35 | 2,327,685 |
| 2015-10-05 | $23.33 | $24.02 | $23.33 | $23.91 | $13.35 | 2,867,337 |
| 2015-10-02 | $21.92 | $23.11 | $21.30 | $23.09 | $12.89 | 1,873,643 |
| 2015-10-01 | $22.46 | $22.68 | $22.16 | $22.61 | $12.63 | 1,973,259 |
| 2015-09-30 | $22.10 | $22.64 | $22.04 | $22.39 | $12.50 | 3,204,879 |
| 2015-09-29 | $22.30 | $22.35 | $21.63 | $21.85 | $12.20 | 2,923,115 |
| 2015-09-28 | $22.73 | $22.77 | $22.24 | $22.24 | $12.42 | 2,614,838 |
| 2015-09-25 | $23.05 | $23.24 | $22.66 | $22.80 | $12.73 | 1,644,692 |
| 2015-09-24 | $22.74 | $22.93 | $22.45 | $22.85 | $12.76 | 1,593,200 |
| 2015-09-23 | $23.23 | $23.35 | $22.68 | $22.90 | $12.79 | 1,651,959 |
| 2015-09-22 | $23.27 | $23.33 | $22.81 | $23.24 | $12.98 | 3,202,728 |
| 2015-09-21 | $23.35 | $23.82 | $23.19 | $23.58 | $13.17 | 2,643,769 |
| 2015-09-18 | $23.63 | $23.88 | $23.07 | $23.22 | $12.97 | 5,472,938 |
| 2015-09-17 | $23.83 | $24.36 | $23.77 | $23.92 | $13.36 | 1,705,802 |
| 2015-09-16 | $23.38 | $23.91 | $23.28 | $23.82 | $13.30 | 1,714,652 |
| 2015-09-15 | $23.06 | $23.62 | $22.97 | $23.50 | $13.12 | 2,495,547 |
| 2015-09-14 | $23.15 | $23.19 | $22.74 | $22.97 | $12.83 | 2,655,760 |
| 2015-09-11 | $22.93 | $23.20 | $22.78 | $23.17 | $12.94 | 1,578,920 |
| 2015-09-10 | $23.22 | $23.53 | $22.80 | $23.20 | $12.95 | 2,292,024 |
| 2015-09-09 | $23.81 | $23.97 | $23.16 | $23.22 | $12.97 | 2,640,163 |
| 2015-09-08 | $23.75 | $23.92 | $23.40 | $23.56 | $13.16 | 5,345,109 |
TEGNA Inc (TGNA) News Headlines
.jpg)
Byron Allen, offering $14 billion for Paramount, has a long history of media bids that haven't materialized
Allen previously explored deals to buy ABC, television station operator Tegna and the National Football League's Washington Commanders.
cnbc.com Jan. 31, 2024.jpg)
.jpg)
Wall Street is overreacting to new sports joint venture, says EW Scripps CEO
Investors are miscalculating the bundle's popularity and incorrectly pricing in that local stations won't be included, EW Scripps CEO Adam Symson tol…
cnbc.com Feb. 8, 2024.jpg)
Similar Companies to TEGNA Inc (TGNA) in the Broadcasting Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Grupo Televisa SAB | TV | Broadcasting | Communication Services | 26,000 |
| News Corp - Class B | NWS | Broadcasting | Communication Services | 23,000 |
| TEGNA Inc | TGNA | Broadcasting | Communication Services | 17,000 |
| iHeartMedia Inc - Class A New | IHRT | Broadcasting | Communication Services | 12,000 |
| Sinclair Broadcast Group Inc - Class A | SBGI | Broadcasting | Communication Services | 11,600 |
| Nexstar Media Group Inc - Class A | NXST | Broadcasting | Communication Services | 8,187 |
| Fox Corporation - Class B | FOX | Broadcasting | Communication Services | 7,000 |
| Salem Media Group Inc - Class A | SALM | Broadcasting | Communication Services | 5,500 |
| E.W. Scripps Co. - Class A | SSP | Broadcasting | Communication Services | 4,000 |
| Urban One Inc - Class A | UONE | Broadcasting | Communication Services | 3,700 |