Urban Edge Properties (UE) Exchange: NYSE
Data as of May 2, 2025
$18.55 ($0.24) 1.31%
Urban Edge Properties - Daily Information
Click for more stock information on Urban Edge Properties.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.45 |
| Previous Close | $18.55 |
| High | $18.71 |
| Low | $18.45 |
| Adjusted Open | $18.45 |
| Previous Adjusted Close | $18.55 |
| Adjusted High | $18.71 |
| Adjusted Low | $18.45 |
About Urban Edge Properties (UE)
Urban Edge Properties (NYSE:UE) operates independently of Vornado Realty Trust as of January 15, 2015.
Invest in Urban Edge Properties (UE)
Historical Stock Data for Urban Edge Properties (UE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $18.45 | $18.71 | $18.45 | $18.55 | $18.55 | 690,508 |
| 2025-05-01 | $18.07 | $18.46 | $17.95 | $18.31 | $18.31 | 1,118,282 |
| 2025-04-30 | $18.13 | $18.21 | $17.72 | $18.07 | $18.07 | 1,430,982 |
| 2025-04-29 | $18.43 | $18.52 | $18.00 | $18.19 | $18.19 | 1,265,972 |
| 2025-04-28 | $18.40 | $18.57 | $18.25 | $18.53 | $18.53 | 1,295,081 |
| 2025-04-25 | $18.30 | $18.50 | $18.21 | $18.46 | $18.46 | 938,301 |
| 2025-04-24 | $18.38 | $18.50 | $18.25 | $18.36 | $18.36 | 980,951 |
| 2025-04-23 | $18.44 | $18.63 | $18.25 | $18.42 | $18.42 | 730,776 |
| 2025-04-22 | $18.42 | $18.52 | $18.15 | $18.24 | $18.24 | 756,602 |
| 2025-04-21 | $18.05 | $18.18 | $17.73 | $18.03 | $18.03 | 1,008,506 |
| 2025-04-17 | $17.91 | $18.39 | $17.91 | $18.28 | $18.28 | 1,271,803 |
| 2025-04-16 | $17.60 | $17.99 | $17.48 | $17.88 | $17.88 | 1,246,366 |
| 2025-04-15 | $17.37 | $17.67 | $17.27 | $17.63 | $17.63 | 1,271,506 |
| 2025-04-14 | $17.16 | $17.39 | $16.92 | $17.37 | $17.37 | 2,350,302 |
| 2025-04-11 | $16.89 | $17.22 | $16.50 | $16.99 | $16.99 | 2,065,687 |
| 2025-04-10 | $17.08 | $17.57 | $16.58 | $16.96 | $16.96 | 1,795,454 |
| 2025-04-09 | $16.16 | $17.65 | $15.66 | $17.57 | $17.57 | 2,298,145 |
| 2025-04-08 | $17.33 | $17.49 | $16.10 | $16.30 | $16.30 | 1,847,359 |
| 2025-04-07 | $16.75 | $17.46 | $16.36 | $16.91 | $16.91 | 1,767,604 |
| 2025-04-04 | $17.62 | $17.73 | $17.22 | $17.39 | $17.39 | 1,378,036 |
| 2025-04-03 | $18.65 | $18.97 | $17.90 | $18.03 | $18.03 | 946,134 |
| 2025-04-02 | $18.89 | $19.48 | $18.89 | $19.42 | $19.42 | 519,993 |
| 2025-04-01 | $18.97 | $19.12 | $18.75 | $19.01 | $19.01 | 985,490 |
| 2025-03-31 | $18.92 | $19.14 | $18.73 | $19.00 | $19.00 | 1,031,691 |
| 2025-03-28 | $18.96 | $18.99 | $18.61 | $18.90 | $18.90 | 529,300 |
| 2025-03-27 | $19.12 | $19.27 | $18.86 | $18.87 | $18.87 | 768,919 |
| 2025-03-26 | $18.97 | $19.17 | $18.90 | $19.05 | $19.05 | 356,511 |
| 2025-03-25 | $19.07 | $19.25 | $18.81 | $18.99 | $18.99 | 1,244,310 |
| 2025-03-24 | $18.83 | $19.12 | $18.80 | $19.12 | $19.12 | 701,279 |
| 2025-03-21 | $18.61 | $18.76 | $18.15 | $18.67 | $18.67 | 1,734,823 |
| 2025-03-20 | $18.65 | $18.88 | $18.61 | $18.76 | $18.76 | 499,354 |
| 2025-03-19 | $18.70 | $18.87 | $18.56 | $18.75 | $18.75 | 644,462 |
| 2025-03-18 | $18.60 | $18.96 | $18.58 | $18.75 | $18.75 | 1,263,194 |
| 2025-03-17 | $18.47 | $18.74 | $18.47 | $18.65 | $18.65 | 649,853 |
| 2025-03-14 | $18.41 | $18.49 | $18.00 | $18.45 | $18.45 | 1,405,282 |
| 2025-03-13 | $19.00 | $19.02 | $18.27 | $18.34 | $18.15 | 829,964 |
| 2025-03-12 | $19.18 | $19.21 | $18.72 | $18.85 | $18.66 | 1,235,894 |
| 2025-03-11 | $19.73 | $19.80 | $18.98 | $19.09 | $18.90 | 1,584,182 |
| 2025-03-10 | $19.82 | $20.03 | $19.48 | $19.62 | $19.42 | 998,461 |
| 2025-03-07 | $20.00 | $20.25 | $19.82 | $19.95 | $19.95 | 1,335,906 |
| 2025-03-06 | $20.14 | $20.25 | $19.89 | $20.05 | $20.05 | 851,264 |
| 2025-03-05 | $20.01 | $20.42 | $20.01 | $20.38 | $20.38 | 834,766 |
| 2025-03-04 | $20.56 | $20.63 | $20.15 | $20.15 | $20.15 | 641,742 |
| 2025-03-03 | $20.58 | $20.79 | $20.48 | $20.57 | $20.57 | 626,314 |
| 2025-02-28 | $20.49 | $20.63 | $20.35 | $20.60 | $20.60 | 1,224,794 |
| 2025-02-27 | $20.51 | $20.65 | $20.23 | $20.32 | $20.32 | 752,917 |
| 2025-02-26 | $20.51 | $20.63 | $20.38 | $20.56 | $20.56 | 602,009 |
| 2025-02-25 | $20.37 | $20.81 | $20.25 | $20.60 | $20.60 | 847,239 |
| 2025-02-24 | $20.11 | $20.51 | $20.06 | $20.33 | $20.33 | 632,588 |
| 2025-02-21 | $20.34 | $20.42 | $19.89 | $20.05 | $20.05 | 749,594 |
| 2025-02-20 | $20.14 | $20.29 | $20.04 | $20.15 | $20.15 | 916,139 |
| 2025-02-19 | $20.24 | $20.51 | $20.18 | $20.25 | $20.25 | 901,007 |
| 2025-02-18 | $20.63 | $20.76 | $20.42 | $20.42 | $20.42 | 1,030,680 |
| 2025-02-14 | $21.65 | $21.73 | $20.66 | $20.74 | $20.74 | 1,201,783 |
| 2025-02-13 | $20.86 | $21.65 | $20.86 | $21.61 | $21.61 | 957,013 |
| 2025-02-12 | $20.27 | $21.49 | $19.71 | $21.19 | $21.19 | 1,192,466 |
| 2025-02-11 | $20.32 | $20.77 | $20.32 | $20.75 | $20.75 | 1,076,280 |
| 2025-02-10 | $20.78 | $20.78 | $20.31 | $20.45 | $20.45 | 621,356 |
| 2025-02-07 | $20.43 | $20.80 | $20.34 | $20.70 | $20.70 | 719,255 |
| 2025-02-06 | $20.46 | $20.46 | $20.16 | $20.45 | $20.45 | 513,625 |
| 2025-02-05 | $20.07 | $20.45 | $19.96 | $20.34 | $20.34 | 514,125 |
| 2025-02-04 | $20.00 | $20.09 | $19.83 | $19.93 | $19.93 | 472,179 |
| 2025-02-03 | $20.19 | $20.25 | $19.84 | $20.12 | $20.12 | 518,010 |
| 2025-01-31 | $20.45 | $20.63 | $20.24 | $20.34 | $20.34 | 651,025 |
| 2025-01-30 | $20.61 | $20.63 | $20.23 | $20.56 | $20.56 | 1,257,449 |
| 2025-01-29 | $20.52 | $20.65 | $20.21 | $20.34 | $20.34 | 661,199 |
| 2025-01-28 | $20.81 | $21.07 | $20.60 | $20.61 | $20.61 | 557,521 |
| 2025-01-27 | $20.33 | $20.94 | $20.33 | $20.91 | $20.91 | 525,525 |
| 2025-01-24 | $19.92 | $20.31 | $19.92 | $20.26 | $20.26 | 356,317 |
| 2025-01-23 | $19.80 | $20.05 | $19.62 | $20.05 | $20.05 | 459,870 |
| 2025-01-22 | $20.16 | $20.20 | $19.78 | $19.83 | $19.83 | 726,043 |
| 2025-01-21 | $20.25 | $20.45 | $20.20 | $20.31 | $20.31 | 386,767 |
| 2025-01-17 | $20.49 | $20.56 | $20.09 | $20.19 | $20.19 | 832,931 |
| 2025-01-16 | $20.05 | $20.43 | $20.02 | $20.32 | $20.32 | 660,117 |
| 2025-01-15 | $20.38 | $20.38 | $19.98 | $20.03 | $20.03 | 1,126,407 |
| 2025-01-14 | $19.83 | $20.00 | $19.65 | $19.88 | $19.88 | 1,347,848 |
| 2025-01-13 | $19.65 | $19.84 | $19.55 | $19.80 | $19.80 | 724,158 |
| 2025-01-10 | $19.91 | $20.05 | $19.63 | $19.65 | $19.65 | 1,378,594 |
| 2025-01-08 | $20.31 | $20.43 | $20.20 | $20.33 | $20.33 | 859,763 |
| 2025-01-07 | $20.80 | $20.95 | $20.27 | $20.34 | $20.34 | 1,505,835 |
| 2025-01-06 | $21.21 | $21.31 | $20.80 | $20.80 | $20.80 | 1,030,829 |
| 2025-01-03 | $21.32 | $21.40 | $21.25 | $21.37 | $21.37 | 823,311 |
| 2025-01-02 | $21.47 | $21.51 | $21.12 | $21.23 | $21.23 | 589,238 |
| 2024-12-31 | $21.47 | $21.59 | $21.31 | $21.50 | $21.50 | 651,508 |
| 2024-12-30 | $21.34 | $21.41 | $21.09 | $21.30 | $21.30 | 548,040 |
| 2024-12-27 | $21.43 | $21.59 | $21.27 | $21.37 | $21.37 | 504,645 |
| 2024-12-26 | $21.53 | $21.63 | $21.44 | $21.60 | $21.60 | 533,778 |
| 2024-12-24 | $21.35 | $21.62 | $21.31 | $21.59 | $21.59 | 307,199 |
| 2024-12-23 | $21.43 | $21.59 | $21.31 | $21.48 | $21.48 | 638,571 |
| 2024-12-20 | $21.28 | $21.91 | $21.28 | $21.57 | $21.57 | 2,531,227 |
| 2024-12-19 | $21.40 | $21.68 | $21.28 | $21.28 | $21.28 | 1,062,894 |
| 2024-12-18 | $22.30 | $22.52 | $21.37 | $21.39 | $21.39 | 882,454 |
| 2024-12-17 | $22.53 | $22.75 | $22.26 | $22.28 | $22.28 | 790,535 |
| 2024-12-16 | $22.40 | $22.84 | $22.20 | $22.67 | $22.67 | 967,904 |
| 2024-12-13 | $22.20 | $22.34 | $22.03 | $22.33 | $22.33 | 1,237,914 |
| 2024-12-12 | $22.36 | $22.63 | $22.36 | $22.46 | $22.29 | 580,180 |
| 2024-12-11 | $22.54 | $22.66 | $22.33 | $22.43 | $22.26 | 1,225,632 |
| 2024-12-10 | $22.63 | $22.63 | $22.28 | $22.50 | $22.33 | 833,021 |
| 2024-12-09 | $22.90 | $22.96 | $22.58 | $22.63 | $22.46 | 716,777 |
| 2024-12-06 | $22.93 | $22.93 | $22.71 | $22.79 | $22.62 | 592,123 |
| 2024-12-05 | $22.71 | $22.82 | $22.44 | $22.75 | $22.58 | 706,755 |
| 2024-12-04 | $22.75 | $22.93 | $22.73 | $22.81 | $22.64 | 767,121 |
| 2024-12-03 | $22.69 | $22.78 | $22.52 | $22.74 | $22.57 | 1,817,397 |
| 2024-12-02 | $23.01 | $23.05 | $22.49 | $22.61 | $22.44 | 1,123,283 |
| 2024-11-29 | $23.46 | $23.55 | $23.00 | $23.01 | $22.84 | 587,024 |
| 2024-11-27 | $23.43 | $23.60 | $23.26 | $23.31 | $23.13 | 770,951 |
| 2024-11-26 | $23.06 | $23.30 | $22.90 | $23.26 | $23.08 | 2,618,188 |
| 2024-11-25 | $23.07 | $23.23 | $23.01 | $23.13 | $22.96 | 1,056,255 |
| 2024-11-22 | $23.06 | $23.10 | $22.87 | $22.95 | $22.95 | 1,024,670 |
| 2024-11-21 | $23.00 | $23.09 | $22.87 | $22.95 | $22.95 | 1,007,996 |
| 2024-11-20 | $23.39 | $23.47 | $22.92 | $22.99 | $22.99 | 930,941 |
| 2024-11-19 | $22.90 | $23.51 | $22.90 | $23.47 | $23.47 | 619,374 |
| 2024-11-18 | $22.93 | $23.27 | $22.75 | $23.06 | $23.06 | 461,817 |
| 2024-11-15 | $23.14 | $23.40 | $22.93 | $22.95 | $22.95 | 1,025,284 |
| 2024-11-14 | $23.04 | $23.14 | $22.85 | $23.00 | $23.00 | 600,451 |
| 2024-11-13 | $23.46 | $23.57 | $22.94 | $23.07 | $23.07 | 890,637 |
| 2024-11-12 | $23.64 | $23.75 | $23.28 | $23.32 | $23.32 | 660,407 |
| 2024-11-11 | $23.53 | $23.85 | $23.49 | $23.60 | $23.60 | 1,014,168 |
| 2024-11-08 | $23.26 | $23.65 | $23.18 | $23.49 | $23.49 | 862,481 |
| 2024-11-07 | $23.02 | $23.32 | $22.94 | $23.15 | $23.15 | 804,092 |
| 2024-11-06 | $23.23 | $23.53 | $22.41 | $22.99 | $22.99 | 1,344,253 |
| 2024-11-05 | $22.23 | $22.73 | $22.22 | $22.73 | $22.73 | 1,273,296 |
| 2024-11-04 | $22.17 | $22.72 | $22.15 | $22.36 | $22.36 | 1,285,824 |
| 2024-11-01 | $22.61 | $22.61 | $21.90 | $21.99 | $21.99 | 902,803 |
| 2024-10-31 | $22.45 | $22.73 | $22.14 | $22.24 | $22.24 | 752,361 |
| 2024-10-30 | $22.00 | $22.89 | $22.00 | $22.59 | $22.59 | 867,814 |
| 2024-10-29 | $22.04 | $22.29 | $22.04 | $22.13 | $22.13 | 567,649 |
| 2024-10-28 | $22.00 | $22.23 | $21.92 | $22.16 | $22.16 | 663,939 |
| 2024-10-25 | $22.20 | $22.20 | $21.79 | $21.81 | $21.81 | 566,290 |
| 2024-10-24 | $21.95 | $22.20 | $21.95 | $22.08 | $22.08 | 859,853 |
| 2024-10-23 | $21.81 | $22.05 | $21.81 | $21.95 | $21.95 | 532,476 |
| 2024-10-22 | $21.79 | $22.08 | $21.79 | $21.93 | $21.93 | 349,812 |
| 2024-10-21 | $22.22 | $22.27 | $21.73 | $21.91 | $21.91 | 500,815 |
| 2024-10-18 | $22.05 | $22.31 | $22.00 | $22.26 | $22.26 | 342,481 |
| 2024-10-17 | $22.00 | $22.10 | $21.88 | $22.00 | $22.00 | 419,508 |
| 2024-10-16 | $22.00 | $22.18 | $21.97 | $22.08 | $22.08 | 493,624 |
| 2024-10-15 | $21.43 | $22.29 | $21.43 | $21.90 | $21.90 | 1,180,396 |
| 2024-10-14 | $21.17 | $21.45 | $21.12 | $21.38 | $21.38 | 480,514 |
| 2024-10-11 | $21.14 | $21.32 | $21.07 | $21.24 | $21.24 | 610,749 |
| 2024-10-10 | $21.29 | $21.47 | $20.97 | $21.07 | $21.07 | 836,800 |
| 2024-10-09 | $21.35 | $21.48 | $21.25 | $21.41 | $21.41 | 971,300 |
| 2024-10-08 | $21.03 | $21.32 | $20.91 | $21.30 | $21.30 | 1,085,409 |
| 2024-10-07 | $20.93 | $21.00 | $20.75 | $20.94 | $20.94 | 690,894 |
| 2024-10-04 | $21.04 | $21.07 | $20.74 | $21.06 | $21.06 | 605,168 |
| 2024-10-03 | $21.03 | $21.10 | $20.89 | $21.00 | $21.00 | 406,849 |
| 2024-10-02 | $21.08 | $21.22 | $20.92 | $21.10 | $21.10 | 562,314 |
| 2024-10-01 | $21.34 | $21.50 | $21.15 | $21.24 | $21.24 | 532,261 |
| 2024-09-30 | $20.98 | $21.41 | $20.98 | $21.39 | $21.39 | 631,456 |
| 2024-09-27 | $21.23 | $21.32 | $21.01 | $21.09 | $21.09 | 687,120 |
| 2024-09-26 | $21.17 | $21.24 | $20.89 | $20.99 | $20.99 | 1,813,057 |
| 2024-09-25 | $21.35 | $21.37 | $21.12 | $21.13 | $21.13 | 794,497 |
| 2024-09-24 | $21.28 | $21.45 | $21.22 | $21.34 | $21.34 | 439,424 |
| 2024-09-23 | $21.29 | $21.47 | $21.22 | $21.30 | $21.30 | 732,089 |
| 2024-09-20 | $21.14 | $21.33 | $21.12 | $21.17 | $21.17 | 1,760,652 |
| 2024-09-19 | $21.59 | $21.59 | $21.10 | $21.29 | $21.29 | 828,193 |
| 2024-09-18 | $21.25 | $21.58 | $21.14 | $21.24 | $21.24 | 674,550 |
| 2024-09-17 | $21.58 | $21.66 | $21.20 | $21.24 | $21.24 | 737,022 |
| 2024-09-16 | $21.56 | $21.61 | $21.39 | $21.50 | $21.50 | 754,200 |
| 2024-09-13 | $21.37 | $21.53 | $21.30 | $21.43 | $21.43 | 1,124,508 |
| 2024-09-12 | $20.94 | $21.31 | $20.94 | $21.29 | $21.12 | 671,472 |
| 2024-09-11 | $20.50 | $21.07 | $20.40 | $20.92 | $20.76 | 912,432 |
| 2024-09-10 | $20.78 | $21.12 | $20.55 | $20.68 | $20.52 | 610,315 |
| 2024-09-09 | $20.51 | $20.71 | $20.28 | $20.60 | $20.44 | 778,823 |
| 2024-09-06 | $20.63 | $20.74 | $20.29 | $20.58 | $20.42 | 1,120,951 |
| 2024-09-05 | $20.83 | $20.91 | $20.61 | $20.65 | $20.49 | 679,691 |
| 2024-09-04 | $20.75 | $21.00 | $20.51 | $20.71 | $20.55 | 848,874 |
| 2024-09-03 | $20.98 | $21.13 | $20.73 | $20.78 | $20.62 | 864,493 |
| 2024-08-30 | $20.91 | $21.27 | $20.75 | $21.15 | $21.15 | 1,018,259 |
| 2024-08-29 | $20.98 | $20.98 | $20.68 | $20.89 | $20.89 | 500,737 |
| 2024-08-28 | $20.89 | $20.99 | $20.77 | $20.85 | $20.85 | 462,884 |
| 2024-08-27 | $20.80 | $20.96 | $20.78 | $20.89 | $20.89 | 455,857 |
| 2024-08-26 | $20.82 | $20.96 | $20.67 | $20.89 | $20.89 | 668,104 |
| 2024-08-23 | $20.31 | $20.70 | $20.27 | $20.63 | $20.63 | 459,654 |
| 2024-08-22 | $20.16 | $20.25 | $20.13 | $20.24 | $20.24 | 350,959 |
| 2024-08-21 | $20.12 | $20.27 | $19.98 | $20.19 | $20.19 | 592,208 |
| 2024-08-20 | $19.84 | $20.12 | $19.76 | $20.02 | $20.02 | 1,363,808 |
| 2024-08-19 | $19.93 | $20.09 | $19.85 | $19.85 | $19.85 | 1,302,146 |
| 2024-08-16 | $20.04 | $20.21 | $19.80 | $19.93 | $19.93 | 1,396,819 |
| 2024-08-15 | $19.86 | $20.16 | $19.66 | $20.03 | $20.03 | 654,688 |
| 2024-08-14 | $19.72 | $19.79 | $19.54 | $19.64 | $19.64 | 1,146,131 |
| 2024-08-13 | $19.68 | $19.76 | $19.48 | $19.66 | $19.66 | 942,806 |
| 2024-08-12 | $19.77 | $19.84 | $19.44 | $19.53 | $19.53 | 529,810 |
| 2024-08-09 | $19.73 | $19.86 | $19.58 | $19.80 | $19.80 | 585,489 |
| 2024-08-08 | $19.70 | $19.90 | $19.65 | $19.73 | $19.73 | 840,639 |
| 2024-08-07 | $19.79 | $19.89 | $19.59 | $19.62 | $19.62 | 631,211 |
| 2024-08-06 | $19.45 | $19.91 | $19.35 | $19.71 | $19.71 | 1,278,807 |
| 2024-08-05 | $19.47 | $19.71 | $19.22 | $19.45 | $19.45 | 1,077,441 |
| 2024-08-02 | $19.94 | $20.42 | $19.87 | $20.06 | $20.06 | 1,114,696 |
| 2024-08-01 | $20.41 | $20.46 | $19.94 | $20.20 | $20.20 | 1,170,171 |
| 2024-07-31 | $21.17 | $21.28 | $20.28 | $20.30 | $20.30 | 1,138,467 |
| 2024-07-30 | $19.87 | $20.79 | $19.80 | $20.72 | $20.72 | 1,921,512 |
| 2024-07-29 | $19.76 | $19.87 | $19.64 | $19.75 | $19.75 | 606,310 |
| 2024-07-26 | $19.62 | $19.84 | $19.42 | $19.74 | $19.74 | 651,921 |
| 2024-07-25 | $19.65 | $19.90 | $19.36 | $19.42 | $19.42 | 1,106,281 |
| 2024-07-24 | $19.98 | $20.16 | $19.51 | $19.56 | $19.56 | 832,538 |
| 2024-07-23 | $19.73 | $20.03 | $19.59 | $19.96 | $19.96 | 991,382 |
| 2024-07-22 | $19.62 | $19.85 | $19.45 | $19.73 | $19.73 | 914,833 |
| 2024-07-19 | $19.71 | $19.81 | $19.54 | $19.57 | $19.57 | 625,836 |
| 2024-07-18 | $19.61 | $19.99 | $19.58 | $19.69 | $19.69 | 814,066 |
| 2024-07-17 | $19.61 | $19.91 | $19.61 | $19.77 | $19.77 | 1,088,204 |
| 2024-07-16 | $19.54 | $19.71 | $19.44 | $19.65 | $19.65 | 1,066,274 |
| 2024-07-15 | $19.56 | $19.57 | $19.27 | $19.34 | $19.34 | 1,419,685 |
| 2024-07-12 | $19.16 | $19.50 | $19.05 | $19.37 | $19.37 | 1,477,689 |
| 2024-07-11 | $18.75 | $19.02 | $18.65 | $18.96 | $18.96 | 806,089 |
| 2024-07-10 | $18.36 | $18.42 | $18.26 | $18.40 | $18.40 | 762,883 |
| 2024-07-09 | $18.04 | $18.26 | $17.98 | $18.22 | $18.22 | 787,816 |
| 2024-07-08 | $18.22 | $18.30 | $18.03 | $18.09 | $18.09 | 893,702 |
| 2024-07-05 | $18.25 | $18.32 | $18.14 | $18.15 | $18.15 | 737,477 |
| 2024-07-03 | $18.45 | $18.53 | $18.23 | $18.28 | $18.28 | 421,805 |
| 2024-07-02 | $18.27 | $18.43 | $18.16 | $18.41 | $18.41 | 1,009,909 |
| 2024-07-01 | $18.39 | $18.43 | $17.95 | $18.20 | $18.20 | 1,428,829 |
| 2024-06-28 | $18.37 | $18.53 | $18.20 | $18.47 | $18.47 | 3,247,717 |
| 2024-06-27 | $18.08 | $18.27 | $18.03 | $18.22 | $18.22 | 674,182 |
| 2024-06-26 | $17.94 | $18.06 | $17.94 | $18.02 | $18.02 | 817,227 |
| 2024-06-25 | $18.31 | $18.37 | $17.94 | $18.07 | $18.07 | 1,043,268 |
| 2024-06-24 | $18.12 | $18.37 | $17.95 | $18.32 | $18.32 | 1,250,344 |
| 2024-06-21 | $18.09 | $18.21 | $17.99 | $18.07 | $18.07 | 2,126,452 |
| 2024-06-20 | $17.90 | $18.16 | $17.90 | $18.09 | $18.09 | 587,659 |
| 2024-06-18 | $17.99 | $18.07 | $17.91 | $18.04 | $18.04 | 945,066 |
| 2024-06-17 | $17.80 | $18.01 | $17.80 | $17.95 | $17.95 | 1,123,199 |
| 2024-06-14 | $17.70 | $18.05 | $17.65 | $17.93 | $17.93 | 1,890,708 |
| 2024-06-13 | $17.71 | $18.06 | $17.63 | $18.00 | $17.83 | 1,631,313 |
| 2024-06-12 | $17.63 | $18.11 | $17.63 | $17.74 | $17.57 | 1,413,999 |
| 2024-06-11 | $17.20 | $17.32 | $17.19 | $17.20 | $17.04 | 634,625 |
| 2024-06-10 | $17.42 | $17.52 | $17.18 | $17.36 | $17.20 | 732,038 |
| 2024-06-07 | $17.65 | $17.73 | $17.55 | $17.60 | $17.60 | 570,102 |
| 2024-06-06 | $17.69 | $17.89 | $17.65 | $17.80 | $17.80 | 386,846 |
| 2024-06-05 | $17.93 | $17.93 | $17.72 | $17.73 | $17.73 | 412,797 |
| 2024-06-04 | $17.94 | $17.98 | $17.78 | $17.86 | $17.86 | 672,043 |
| 2024-06-03 | $17.92 | $18.08 | $17.81 | $18.00 | $18.00 | 1,297,021 |
| 2024-05-31 | $17.24 | $17.74 | $17.24 | $17.73 | $17.73 | 1,173,257 |
| 2024-05-30 | $17.02 | $17.21 | $17.02 | $17.19 | $17.19 | 428,326 |
| 2024-05-29 | $16.84 | $16.94 | $16.77 | $16.91 | $16.91 | 534,113 |
| 2024-05-28 | $17.06 | $17.16 | $16.97 | $16.99 | $16.99 | 987,051 |
| 2024-05-24 | $17.18 | $17.22 | $16.94 | $16.96 | $16.96 | 416,667 |
| 2024-05-23 | $17.24 | $17.24 | $16.99 | $17.06 | $17.06 | 554,891 |
| 2024-05-22 | $17.22 | $17.44 | $17.21 | $17.27 | $17.27 | 580,700 |
| 2024-05-21 | $17.24 | $17.37 | $17.22 | $17.30 | $17.30 | 385,133 |
| 2024-05-20 | $17.53 | $17.61 | $17.21 | $17.26 | $17.26 | 749,995 |
| 2024-05-17 | $17.47 | $17.61 | $17.33 | $17.57 | $17.57 | 458,027 |
| 2024-05-16 | $17.41 | $17.45 | $17.29 | $17.41 | $17.41 | 451,658 |
| 2024-05-15 | $17.58 | $17.65 | $17.41 | $17.43 | $17.43 | 688,957 |
| 2024-05-14 | $17.47 | $17.53 | $17.20 | $17.37 | $17.37 | 1,107,725 |
| 2024-05-13 | $17.28 | $17.32 | $17.16 | $17.30 | $17.30 | 870,397 |
| 2024-05-10 | $17.13 | $17.20 | $17.09 | $17.16 | $17.16 | 888,734 |
| 2024-05-09 | $17.10 | $17.22 | $16.98 | $17.16 | $17.16 | 959,479 |
| 2024-05-08 | $17.08 | $17.17 | $16.99 | $17.05 | $17.05 | 917,093 |
| 2024-05-07 | $17.10 | $17.83 | $17.09 | $17.29 | $17.29 | 2,069,798 |
| 2024-05-06 | $17.13 | $17.17 | $16.94 | $17.08 | $17.08 | 456,685 |
| 2024-05-03 | $17.39 | $17.49 | $16.86 | $17.00 | $17.00 | 632,891 |
| 2024-05-02 | $17.20 | $17.40 | $17.09 | $17.14 | $17.14 | 1,423,401 |
| 2024-05-01 | $16.72 | $17.23 | $16.69 | $17.00 | $17.00 | 1,589,847 |
| 2024-04-30 | $16.58 | $16.83 | $16.57 | $16.73 | $16.73 | 605,540 |
| 2024-04-29 | $16.63 | $16.76 | $16.62 | $16.67 | $16.67 | 485,213 |
| 2024-04-26 | $16.59 | $16.78 | $16.51 | $16.51 | $16.51 | 426,893 |
| 2024-04-25 | $16.60 | $16.68 | $16.50 | $16.58 | $16.58 | 588,172 |
| 2024-04-24 | $16.70 | $16.81 | $16.62 | $16.72 | $16.72 | 872,405 |
| 2024-04-23 | $16.55 | $16.89 | $16.52 | $16.82 | $16.82 | 603,149 |
| 2024-04-22 | $16.37 | $16.54 | $16.33 | $16.54 | $16.54 | 1,441,555 |
| 2024-04-19 | $16.22 | $16.62 | $16.19 | $16.37 | $16.37 | 1,415,725 |
| 2024-04-18 | $16.08 | $16.23 | $15.90 | $16.20 | $16.20 | 684,764 |
| 2024-04-17 | $16.04 | $16.20 | $15.97 | $16.01 | $16.01 | 607,027 |
| 2024-04-16 | $16.07 | $16.11 | $15.81 | $15.97 | $15.97 | 679,949 |
| 2024-04-15 | $16.37 | $16.41 | $16.03 | $16.21 | $16.21 | 1,258,498 |
| 2024-04-12 | $16.07 | $16.29 | $16.07 | $16.28 | $16.28 | 669,606 |
| 2024-04-11 | $16.01 | $16.29 | $15.92 | $16.14 | $16.14 | 1,244,455 |
| 2024-04-10 | $16.49 | $16.49 | $15.85 | $15.93 | $15.93 | 1,405,399 |
| 2024-04-09 | $16.75 | $16.81 | $16.61 | $16.81 | $16.81 | 603,742 |
| 2024-04-08 | $16.71 | $16.82 | $16.68 | $16.74 | $16.74 | 683,234 |
| 2024-04-05 | $16.59 | $16.68 | $16.46 | $16.63 | $16.63 | 368,548 |
| 2024-04-04 | $16.84 | $16.91 | $16.51 | $16.60 | $16.60 | 542,728 |
| 2024-04-03 | $16.52 | $16.71 | $16.49 | $16.68 | $16.68 | 627,125 |
| 2024-04-02 | $16.81 | $16.83 | $16.54 | $16.58 | $16.58 | 982,365 |
| 2024-04-01 | $17.25 | $17.25 | $16.91 | $16.95 | $16.95 | 594,944 |
| 2024-03-28 | $17.13 | $17.30 | $17.06 | $17.27 | $17.27 | 917,305 |
| 2024-03-27 | $16.62 | $17.07 | $16.55 | $17.04 | $17.04 | 991,439 |
| 2024-03-26 | $16.62 | $16.66 | $16.44 | $16.44 | $16.44 | 471,092 |
| 2024-03-25 | $16.85 | $16.90 | $16.53 | $16.56 | $16.56 | 678,246 |
| 2024-03-22 | $17.22 | $17.23 | $16.80 | $16.81 | $16.81 | 1,023,758 |
| 2024-03-21 | $16.95 | $17.26 | $16.89 | $17.21 | $17.21 | 1,368,989 |
| 2024-03-20 | $16.53 | $17.00 | $16.48 | $16.86 | $16.86 | 919,947 |
| 2024-03-19 | $16.55 | $16.75 | $16.50 | $16.65 | $16.65 | 1,041,403 |
| 2024-03-18 | $16.46 | $16.60 | $16.40 | $16.54 | $16.54 | 770,624 |
| 2024-03-15 | $16.37 | $16.57 | $16.29 | $16.47 | $16.47 | 1,614,012 |
| 2024-03-14 | $16.63 | $16.68 | $16.30 | $16.46 | $16.46 | 893,684 |
| 2024-03-13 | $17.00 | $17.13 | $16.87 | $16.91 | $16.74 | 801,845 |
| 2024-03-12 | $17.11 | $17.14 | $16.93 | $17.05 | $16.88 | 471,973 |
| 2024-03-11 | $17.09 | $17.18 | $16.99 | $17.14 | $17.14 | 390,567 |
| 2024-03-08 | $17.27 | $17.37 | $17.01 | $17.12 | $17.12 | 498,891 |
| 2024-03-07 | $17.11 | $17.18 | $17.01 | $17.07 | $17.07 | 996,392 |
| 2024-03-06 | $17.07 | $17.15 | $16.85 | $16.99 | $16.99 | 460,240 |
| 2024-03-05 | $17.09 | $17.19 | $16.85 | $16.95 | $16.95 | 578,865 |
| 2024-03-04 | $17.01 | $17.21 | $16.92 | $17.18 | $17.18 | 569,826 |
| 2024-03-01 | $17.06 | $17.13 | $16.82 | $17.07 | $17.07 | 639,918 |
| 2024-02-29 | $17.18 | $17.19 | $16.90 | $17.01 | $17.01 | 609,030 |
| 2024-02-28 | $16.78 | $17.18 | $16.74 | $16.99 | $16.99 | 679,147 |
| 2024-02-27 | $16.98 | $17.02 | $16.85 | $16.95 | $16.95 | 788,117 |
| 2024-02-26 | $16.90 | $17.00 | $16.79 | $16.87 | $16.87 | 613,655 |
| 2024-02-23 | $17.03 | $17.07 | $16.92 | $16.98 | $16.98 | 682,144 |
| 2024-02-22 | $17.09 | $17.15 | $16.98 | $17.09 | $17.09 | 1,165,131 |
| 2024-02-21 | $17.08 | $17.26 | $17.02 | $17.14 | $17.14 | 1,118,872 |
| 2024-02-20 | $17.15 | $17.33 | $17.06 | $17.08 | $17.08 | 1,191,719 |
| 2024-02-16 | $17.28 | $17.67 | $17.16 | $17.32 | $17.32 | 1,620,520 |
| 2024-02-15 | $17.36 | $17.55 | $17.35 | $17.50 | $17.50 | 1,157,242 |
| 2024-02-14 | $17.89 | $17.96 | $17.13 | $17.36 | $17.36 | 1,582,127 |
| 2024-02-13 | $17.24 | $17.61 | $17.01 | $17.52 | $17.52 | 2,331,607 |
| 2024-02-12 | $17.60 | $17.80 | $17.52 | $17.75 | $17.75 | 1,332,297 |
| 2024-02-09 | $17.54 | $17.56 | $17.33 | $17.54 | $17.54 | 657,555 |
| 2024-02-08 | $17.34 | $17.61 | $17.25 | $17.57 | $17.57 | 1,745,120 |
| 2024-02-07 | $17.40 | $17.44 | $17.25 | $17.30 | $17.30 | 686,738 |
| 2024-02-06 | $16.90 | $17.43 | $16.87 | $17.40 | $17.40 | 800,751 |
| 2024-02-05 | $16.97 | $17.17 | $16.83 | $16.95 | $16.95 | 616,959 |
| 2024-02-02 | $17.16 | $17.41 | $17.00 | $17.26 | $17.26 | 665,080 |
| 2024-02-01 | $17.24 | $17.46 | $17.09 | $17.46 | $17.46 | 908,400 |
| 2024-01-31 | $17.60 | $17.74 | $17.23 | $17.27 | $17.27 | 853,001 |
| 2024-01-30 | $17.65 | $17.78 | $17.53 | $17.60 | $17.60 | 750,631 |
| 2024-01-29 | $17.62 | $17.78 | $17.50 | $17.75 | $17.75 | 664,782 |
| 2024-01-26 | $17.92 | $17.93 | $17.61 | $17.66 | $17.66 | 576,497 |
| 2024-01-25 | $17.58 | $17.81 | $17.50 | $17.80 | $17.80 | 993,332 |
| 2024-01-24 | $17.75 | $17.75 | $17.24 | $17.30 | $17.30 | 935,182 |
| 2024-01-23 | $17.67 | $17.67 | $17.38 | $17.51 | $17.51 | 754,684 |
| 2024-01-22 | $17.59 | $17.77 | $17.46 | $17.53 | $17.53 | 720,674 |
| 2024-01-19 | $17.43 | $17.57 | $17.23 | $17.48 | $17.48 | 846,858 |
| 2024-01-18 | $17.49 | $17.49 | $17.16 | $17.31 | $17.31 | 565,333 |
| 2024-01-17 | $17.36 | $17.66 | $17.26 | $17.44 | $17.44 | 728,979 |
| 2024-01-16 | $17.71 | $17.82 | $17.54 | $17.66 | $17.66 | 839,894 |
| 2024-01-12 | $18.10 | $18.12 | $17.80 | $17.88 | $17.88 | 576,486 |
| 2024-01-11 | $17.92 | $18.03 | $17.81 | $17.89 | $17.89 | 744,357 |
| 2024-01-10 | $17.97 | $18.11 | $17.97 | $18.05 | $18.05 | 860,131 |
| 2024-01-09 | $17.83 | $18.05 | $17.81 | $18.03 | $18.03 | 890,161 |
| 2024-01-08 | $17.99 | $18.19 | $17.92 | $18.10 | $18.10 | 763,958 |
| 2024-01-05 | $17.96 | $18.21 | $17.85 | $17.96 | $17.96 | 1,096,628 |
| 2024-01-04 | $18.06 | $18.19 | $17.85 | $18.10 | $18.10 | 2,310,979 |
| 2024-01-03 | $18.06 | $18.11 | $17.78 | $17.95 | $17.95 | 1,124,052 |
| 2024-01-02 | $18.11 | $18.40 | $18.07 | $18.25 | $18.25 | 994,556 |
| 2023-12-29 | $18.54 | $18.62 | $18.30 | $18.30 | $18.30 | 818,841 |
| 2023-12-28 | $18.51 | $18.72 | $18.51 | $18.66 | $18.66 | 625,454 |
| 2023-12-27 | $18.65 | $18.70 | $18.49 | $18.62 | $18.62 | 686,462 |
| 2023-12-26 | $18.54 | $18.76 | $18.44 | $18.66 | $18.66 | 1,015,635 |
| 2023-12-22 | $18.64 | $18.79 | $18.40 | $18.47 | $18.47 | 1,075,011 |
| 2023-12-21 | $18.69 | $18.69 | $18.35 | $18.50 | $18.50 | 1,156,995 |
| 2023-12-20 | $18.42 | $18.76 | $18.25 | $18.25 | $18.25 | 1,495,926 |
| 2023-12-19 | $18.41 | $18.51 | $18.21 | $18.42 | $18.42 | 1,856,300 |
| 2023-12-18 | $18.67 | $18.67 | $18.31 | $18.36 | $18.36 | 1,240,442 |
| 2023-12-15 | $18.68 | $18.74 | $18.28 | $18.51 | $18.51 | 2,738,276 |
| 2023-12-14 | $18.49 | $18.69 | $18.11 | $18.68 | $18.68 | 2,022,610 |
| 2023-12-13 | $17.30 | $18.22 | $17.15 | $18.08 | $17.93 | 1,190,542 |
| 2023-12-12 | $17.24 | $17.38 | $17.14 | $17.29 | $17.14 | 689,351 |
| 2023-12-11 | $17.43 | $17.45 | $17.13 | $17.26 | $17.26 | 1,417,125 |
| 2023-12-08 | $17.32 | $17.42 | $17.12 | $17.41 | $17.41 | 668,227 |
| 2023-12-07 | $17.34 | $17.46 | $17.20 | $17.35 | $17.35 | 1,130,801 |
| 2023-12-06 | $17.57 | $17.71 | $17.34 | $17.36 | $17.36 | 818,635 |
| 2023-12-05 | $17.58 | $17.58 | $17.32 | $17.44 | $17.44 | 691,974 |
| 2023-12-04 | $17.26 | $17.66 | $17.22 | $17.64 | $17.64 | 807,262 |
| 2023-12-01 | $16.72 | $17.43 | $16.65 | $17.34 | $17.34 | 1,418,846 |
| 2023-11-30 | $16.55 | $16.79 | $16.51 | $16.75 | $16.75 | 996,195 |
| 2023-11-29 | $16.89 | $16.98 | $16.49 | $16.52 | $16.52 | 971,510 |
| 2023-11-28 | $16.61 | $16.74 | $16.48 | $16.68 | $16.68 | 720,774 |
| 2023-11-27 | $16.67 | $16.80 | $16.64 | $16.67 | $16.67 | 869,462 |
| 2023-11-24 | $16.85 | $16.89 | $16.68 | $16.83 | $16.83 | 348,344 |
| 2023-11-22 | $16.87 | $16.94 | $16.72 | $16.83 | $16.83 | 604,953 |
| 2023-11-21 | $16.71 | $16.81 | $16.55 | $16.66 | $16.66 | 512,084 |
| 2023-11-20 | $16.78 | $16.84 | $16.62 | $16.84 | $16.84 | 609,364 |
| 2023-11-17 | $16.85 | $16.87 | $16.67 | $16.82 | $16.82 | 950,302 |
| 2023-11-16 | $16.83 | $16.92 | $16.50 | $16.64 | $16.64 | 585,087 |
| 2023-11-15 | $16.79 | $16.96 | $16.72 | $16.80 | $16.80 | 734,907 |
| 2023-11-14 | $16.65 | $17.15 | $16.58 | $16.88 | $16.88 | 1,395,426 |
| 2023-11-13 | $16.00 | $16.11 | $15.86 | $15.92 | $15.92 | 590,906 |
| 2023-11-10 | $16.18 | $16.25 | $16.02 | $16.16 | $16.16 | 664,371 |
| 2023-11-09 | $16.47 | $16.50 | $15.95 | $16.03 | $16.03 | 806,312 |
| 2023-11-08 | $16.30 | $16.44 | $16.20 | $16.40 | $16.40 | 775,657 |
| 2023-11-07 | $16.70 | $16.79 | $16.24 | $16.29 | $16.29 | 1,048,498 |
| 2023-11-06 | $16.91 | $16.93 | $16.55 | $16.69 | $16.69 | 896,948 |
| 2023-11-03 | $17.08 | $17.38 | $16.95 | $16.99 | $16.99 | 1,390,276 |
| 2023-11-02 | $16.58 | $16.80 | $16.45 | $16.72 | $16.72 | 976,155 |
| 2023-11-01 | $15.82 | $16.25 | $15.70 | $16.23 | $16.23 | 1,702,235 |
| 2023-10-31 | $14.97 | $15.92 | $14.71 | $15.86 | $15.86 | 1,904,319 |
| 2023-10-30 | $14.65 | $14.77 | $14.52 | $14.74 | $14.74 | 911,234 |
| 2023-10-27 | $14.82 | $14.82 | $14.36 | $14.47 | $14.47 | 997,524 |
| 2023-10-26 | $14.61 | $14.93 | $14.61 | $14.76 | $14.76 | 661,792 |
| 2023-10-25 | $14.66 | $14.77 | $14.42 | $14.50 | $14.50 | 686,399 |
| 2023-10-24 | $14.65 | $14.84 | $14.58 | $14.83 | $14.83 | 1,313,997 |
| 2023-10-23 | $14.75 | $14.88 | $14.50 | $14.51 | $14.51 | 827,360 |
| 2023-10-20 | $15.11 | $15.20 | $14.83 | $14.83 | $14.83 | 1,253,123 |
| 2023-10-19 | $15.03 | $15.38 | $14.93 | $15.01 | $15.01 | 959,914 |
| 2023-10-18 | $15.38 | $15.38 | $15.08 | $15.12 | $15.12 | 909,521 |
| 2023-10-17 | $14.99 | $15.65 | $14.99 | $15.46 | $15.46 | 1,192,648 |
| 2023-10-16 | $15.10 | $15.22 | $14.93 | $15.18 | $15.18 | 1,304,069 |
| 2023-10-13 | $15.31 | $15.35 | $14.82 | $14.89 | $14.89 | 1,142,273 |
| 2023-10-12 | $15.34 | $15.34 | $15.07 | $15.14 | $15.14 | 1,138,662 |
| 2023-10-11 | $15.25 | $15.47 | $15.25 | $15.40 | $15.40 | 1,127,280 |
| 2023-10-10 | $14.89 | $15.31 | $14.89 | $15.13 | $15.13 | 899,419 |
| 2023-10-09 | $14.71 | $15.12 | $14.64 | $14.94 | $14.94 | 744,262 |
| 2023-10-06 | $14.86 | $15.03 | $14.60 | $14.84 | $14.84 | 773,990 |
| 2023-10-05 | $14.78 | $15.05 | $14.73 | $14.99 | $14.99 | 1,360,389 |
| 2023-10-04 | $14.70 | $14.89 | $14.58 | $14.82 | $14.82 | 748,275 |
| 2023-10-03 | $14.84 | $14.87 | $14.45 | $14.63 | $14.63 | 1,339,304 |
| 2023-10-02 | $15.18 | $15.31 | $14.78 | $14.90 | $14.90 | 1,236,748 |
| 2023-09-29 | $15.57 | $15.62 | $15.11 | $15.26 | $15.26 | 1,158,476 |
| 2023-09-28 | $15.33 | $15.48 | $15.29 | $15.35 | $15.35 | 2,322,283 |
| 2023-09-27 | $15.68 | $15.75 | $15.20 | $15.28 | $15.28 | 3,783,879 |
| 2023-09-26 | $15.75 | $15.84 | $15.51 | $15.59 | $15.59 | 1,824,112 |
| 2023-09-25 | $15.63 | $15.88 | $15.63 | $15.86 | $15.86 | 948,801 |
| 2023-09-22 | $16.08 | $16.23 | $15.74 | $15.75 | $15.75 | 946,043 |
| 2023-09-21 | $16.20 | $16.38 | $16.04 | $16.04 | $16.04 | 981,097 |
| 2023-09-20 | $16.64 | $16.78 | $16.33 | $16.35 | $16.35 | 585,378 |
| 2023-09-19 | $16.52 | $16.66 | $16.45 | $16.47 | $16.47 | 1,075,807 |
| 2023-09-18 | $16.70 | $16.73 | $16.38 | $16.50 | $16.50 | 845,919 |
| 2023-09-15 | $16.77 | $16.81 | $16.65 | $16.70 | $16.70 | 2,615,337 |
| 2023-09-14 | $16.39 | $16.84 | $16.36 | $16.82 | $16.82 | 1,366,399 |
| 2023-09-13 | $16.45 | $16.53 | $16.30 | $16.33 | $16.18 | 1,029,787 |
| 2023-09-12 | $16.32 | $16.50 | $16.28 | $16.50 | $16.34 | 662,446 |
| 2023-09-11 | $16.55 | $16.60 | $16.32 | $16.34 | $16.19 | 705,856 |
| 2023-09-08 | $16.64 | $16.74 | $16.45 | $16.47 | $16.31 | 666,535 |
| 2023-09-07 | $16.62 | $16.78 | $16.57 | $16.62 | $16.46 | 1,127,002 |
| 2023-09-06 | $16.36 | $16.64 | $16.23 | $16.60 | $16.44 | 781,466 |
| 2023-09-05 | $16.28 | $16.49 | $16.23 | $16.30 | $16.15 | 1,565,692 |
| 2023-09-01 | $16.48 | $16.59 | $16.37 | $16.43 | $16.43 | 1,113,197 |
| 2023-08-31 | $16.19 | $16.41 | $16.18 | $16.36 | $16.36 | 1,203,285 |
| 2023-08-30 | $15.95 | $16.28 | $15.95 | $16.25 | $16.25 | 1,382,943 |
| 2023-08-29 | $15.69 | $15.99 | $15.62 | $15.98 | $15.98 | 632,689 |
| 2023-08-28 | $15.43 | $15.91 | $15.43 | $15.71 | $15.71 | 944,910 |
| 2023-08-25 | $15.45 | $15.56 | $15.33 | $15.40 | $15.40 | 780,006 |
| 2023-08-24 | $15.29 | $15.62 | $15.26 | $15.40 | $15.40 | 1,397,675 |
| 2023-08-23 | $15.35 | $15.47 | $15.23 | $15.35 | $15.35 | 1,199,655 |
| 2023-08-22 | $15.47 | $15.49 | $15.17 | $15.26 | $15.26 | 1,356,145 |
| 2023-08-21 | $15.76 | $15.77 | $15.20 | $15.38 | $15.38 | 1,457,824 |
| 2023-08-18 | $15.71 | $15.95 | $15.71 | $15.80 | $15.80 | 1,305,727 |
| 2023-08-17 | $16.35 | $16.39 | $15.85 | $15.86 | $15.86 | 1,242,851 |
| 2023-08-16 | $16.66 | $16.73 | $16.27 | $16.28 | $16.28 | 934,097 |
| 2023-08-15 | $16.82 | $16.85 | $16.58 | $16.64 | $16.64 | 616,217 |
| 2023-08-14 | $17.07 | $17.15 | $16.93 | $16.95 | $16.95 | 564,546 |
| 2023-08-11 | $17.17 | $17.17 | $16.98 | $17.10 | $17.10 | 889,014 |
| 2023-08-10 | $17.21 | $17.42 | $17.12 | $17.24 | $17.24 | 744,055 |
| 2023-08-09 | $17.08 | $17.40 | $17.01 | $17.23 | $17.23 | 694,402 |
| 2023-08-08 | $17.13 | $17.20 | $17.01 | $17.15 | $17.15 | 664,888 |
| 2023-08-07 | $17.21 | $17.40 | $17.09 | $17.37 | $17.37 | 919,210 |
| 2023-08-04 | $17.58 | $17.68 | $17.15 | $17.27 | $17.27 | 1,135,327 |
| 2023-08-03 | $17.58 | $17.58 | $17.26 | $17.53 | $17.53 | 1,553,821 |
| 2023-08-02 | $16.99 | $17.56 | $16.99 | $17.54 | $17.54 | 1,233,274 |
| 2023-08-01 | $16.99 | $17.26 | $16.85 | $17.24 | $17.24 | 1,314,919 |
| 2023-07-31 | $16.82 | $17.02 | $16.73 | $17.01 | $17.01 | 726,472 |
| 2023-07-28 | $16.91 | $16.93 | $16.73 | $16.82 | $16.82 | 603,603 |
| 2023-07-27 | $17.10 | $17.21 | $16.65 | $16.72 | $16.72 | 890,671 |
| 2023-07-26 | $16.90 | $17.11 | $16.85 | $17.06 | $17.06 | 590,820 |
| 2023-07-25 | $17.00 | $17.11 | $16.85 | $16.99 | $16.99 | 745,170 |
| 2023-07-24 | $16.99 | $17.16 | $16.98 | $17.10 | $17.10 | 617,977 |
| 2023-07-21 | $17.00 | $17.08 | $16.81 | $16.93 | $16.93 | 1,046,749 |
| 2023-07-20 | $16.85 | $16.95 | $16.63 | $16.91 | $16.91 | 601,973 |
| 2023-07-19 | $16.64 | $16.82 | $16.55 | $16.78 | $16.78 | 599,907 |
| 2023-07-18 | $16.46 | $16.55 | $16.29 | $16.50 | $16.50 | 603,842 |
| 2023-07-17 | $16.14 | $16.43 | $16.14 | $16.39 | $16.39 | 863,033 |
| 2023-07-14 | $16.24 | $16.29 | $16.06 | $16.22 | $16.22 | 868,641 |
| 2023-07-13 | $16.56 | $16.57 | $16.29 | $16.29 | $16.29 | 1,603,782 |
| 2023-07-12 | $16.66 | $16.77 | $16.54 | $16.56 | $16.56 | 1,351,815 |
| 2023-07-11 | $15.97 | $16.48 | $15.87 | $16.40 | $16.40 | 1,669,020 |
| 2023-07-10 | $15.53 | $15.78 | $15.52 | $15.77 | $15.77 | 1,010,448 |
| 2023-07-07 | $15.65 | $15.82 | $15.58 | $15.60 | $15.60 | 702,404 |
| 2023-07-06 | $15.46 | $15.71 | $15.21 | $15.68 | $15.68 | 754,571 |
| 2023-07-05 | $15.55 | $15.85 | $15.35 | $15.68 | $15.68 | 866,937 |
| 2023-07-03 | $15.39 | $15.74 | $15.39 | $15.72 | $15.72 | 345,349 |
| 2023-06-30 | $15.57 | $15.60 | $15.23 | $15.43 | $15.43 | 1,105,340 |
| 2023-06-29 | $14.91 | $15.40 | $14.86 | $15.40 | $15.40 | 882,085 |
| 2023-06-28 | $15.07 | $15.08 | $14.88 | $14.96 | $14.96 | 1,115,369 |
| 2023-06-27 | $14.81 | $15.10 | $14.71 | $15.09 | $15.09 | 785,939 |
| 2023-06-26 | $14.21 | $14.79 | $14.21 | $14.76 | $14.76 | 947,663 |
| 2023-06-23 | $14.34 | $14.50 | $14.13 | $14.27 | $14.27 | 1,912,803 |
| 2023-06-22 | $14.91 | $14.91 | $14.49 | $14.54 | $14.54 | 1,426,649 |
| 2023-06-21 | $15.05 | $15.14 | $14.82 | $14.85 | $14.85 | 2,091,111 |
| 2023-06-20 | $15.24 | $15.42 | $15.03 | $15.15 | $15.15 | 1,829,360 |
| 2023-06-16 | $15.35 | $15.35 | $15.07 | $15.27 | $15.27 | 2,643,673 |
| 2023-06-15 | $14.84 | $15.15 | $14.76 | $15.14 | $15.14 | 1,222,881 |
| 2023-06-14 | $14.84 | $15.07 | $14.82 | $14.94 | $14.94 | 1,672,093 |
| 2023-06-13 | $14.83 | $15.09 | $14.83 | $14.91 | $14.75 | 875,587 |
| 2023-06-12 | $14.85 | $14.98 | $14.73 | $14.88 | $14.72 | 583,638 |
| 2023-06-09 | $14.85 | $14.93 | $14.79 | $14.87 | $14.71 | 678,118 |
| 2023-06-08 | $14.98 | $15.05 | $14.63 | $14.92 | $14.76 | 821,690 |
| 2023-06-07 | $14.44 | $15.08 | $14.41 | $14.99 | $14.83 | 991,895 |
| 2023-06-06 | $13.81 | $14.35 | $13.77 | $14.30 | $14.15 | 849,552 |
| 2023-06-05 | $13.72 | $13.86 | $13.60 | $13.77 | $13.62 | 1,276,984 |
| 2023-06-02 | $13.56 | $13.98 | $13.47 | $13.90 | $13.75 | 769,147 |
| 2023-06-01 | $13.38 | $13.41 | $13.13 | $13.33 | $13.19 | 1,484,530 |
| 2023-05-31 | $13.26 | $13.35 | $13.17 | $13.33 | $13.19 | 1,821,840 |
| 2023-05-30 | $13.45 | $13.52 | $13.21 | $13.28 | $13.14 | 584,385 |
| 2023-05-26 | $13.23 | $13.42 | $13.16 | $13.39 | $13.39 | 649,501 |
| 2023-05-25 | $13.34 | $13.38 | $13.13 | $13.25 | $13.25 | 910,923 |
| 2023-05-24 | $13.79 | $13.79 | $13.41 | $13.45 | $13.45 | 889,037 |
| 2023-05-23 | $13.88 | $14.19 | $13.79 | $13.83 | $13.83 | 743,173 |
| 2023-05-22 | $13.72 | $13.91 | $13.59 | $13.87 | $13.87 | 675,218 |
| 2023-05-19 | $13.99 | $13.99 | $13.58 | $13.60 | $13.60 | 965,031 |
| 2023-05-18 | $13.93 | $14.15 | $13.75 | $13.83 | $13.83 | 1,020,671 |
| 2023-05-17 | $13.82 | $14.03 | $13.71 | $13.96 | $13.96 | 807,291 |
| 2023-05-16 | $14.30 | $14.39 | $13.69 | $13.70 | $13.70 | 726,538 |
| 2023-05-15 | $14.21 | $14.44 | $14.15 | $14.33 | $14.33 | 585,829 |
| 2023-05-12 | $14.24 | $14.27 | $14.09 | $14.21 | $14.21 | 508,446 |
| 2023-05-11 | $14.20 | $14.29 | $14.13 | $14.22 | $14.22 | 662,298 |
| 2023-05-10 | $14.48 | $14.56 | $14.18 | $14.36 | $14.36 | 786,300 |
| 2023-05-09 | $14.24 | $14.41 | $14.02 | $14.30 | $14.30 | 1,022,639 |
| 2023-05-08 | $14.57 | $14.65 | $14.38 | $14.50 | $14.50 | 766,369 |
| 2023-05-05 | $14.60 | $14.68 | $14.37 | $14.61 | $14.61 | 685,615 |
| 2023-05-04 | $14.16 | $14.50 | $14.06 | $14.38 | $14.38 | 1,087,834 |
| 2023-05-03 | $14.36 | $14.68 | $14.26 | $14.27 | $14.27 | 1,173,652 |
| 2023-05-02 | $14.41 | $14.48 | $14.11 | $14.26 | $14.26 | 1,085,464 |
| 2023-05-01 | $14.62 | $14.72 | $14.43 | $14.51 | $14.51 | 629,851 |
| 2023-04-28 | $14.25 | $14.81 | $14.25 | $14.67 | $14.67 | 1,057,699 |
| 2023-04-27 | $14.09 | $14.39 | $14.08 | $14.29 | $14.29 | 573,576 |
| 2023-04-26 | $14.22 | $14.45 | $14.02 | $14.08 | $14.08 | 580,893 |
| 2023-04-25 | $14.41 | $14.53 | $14.34 | $14.38 | $14.38 | 695,930 |
| 2023-04-24 | $14.75 | $14.75 | $14.39 | $14.54 | $14.54 | 473,390 |
| 2023-04-21 | $14.79 | $14.79 | $14.51 | $14.73 | $14.73 | 712,476 |
| 2023-04-20 | $14.63 | $14.83 | $14.59 | $14.74 | $14.74 | 1,147,821 |
| 2023-04-19 | $14.33 | $14.80 | $14.26 | $14.76 | $14.76 | 2,386,737 |
| 2023-04-18 | $14.46 | $14.61 | $14.34 | $14.46 | $14.46 | 1,014,454 |
| 2023-04-17 | $14.26 | $14.49 | $14.14 | $14.43 | $14.43 | 1,379,751 |
| 2023-04-14 | $14.44 | $14.55 | $14.06 | $14.20 | $14.20 | 845,956 |
| 2023-04-13 | $14.50 | $14.50 | $14.15 | $14.41 | $14.41 | 718,748 |
| 2023-04-12 | $14.82 | $14.82 | $14.36 | $14.41 | $14.41 | 885,402 |
| 2023-04-11 | $14.75 | $14.81 | $14.56 | $14.64 | $14.64 | 740,190 |
| 2023-04-10 | $14.67 | $14.81 | $14.45 | $14.68 | $14.68 | 840,886 |
| 2023-04-06 | $14.67 | $14.76 | $14.51 | $14.74 | $14.74 | 585,271 |
| 2023-04-05 | $14.55 | $14.63 | $14.45 | $14.57 | $14.57 | 589,635 |
| 2023-04-04 | $14.86 | $14.88 | $14.53 | $14.64 | $14.64 | 1,169,160 |
| 2023-04-03 | $15.08 | $15.26 | $14.78 | $14.84 | $14.84 | 1,273,186 |
| 2023-03-31 | $14.60 | $15.08 | $14.60 | $15.06 | $15.06 | 1,359,497 |
| 2023-03-30 | $14.58 | $14.66 | $14.31 | $14.44 | $14.44 | 716,951 |
| 2023-03-29 | $14.39 | $14.47 | $14.24 | $14.40 | $14.40 | 856,578 |
| 2023-03-28 | $14.00 | $14.27 | $13.93 | $14.21 | $14.21 | 807,785 |
| 2023-03-27 | $14.40 | $14.42 | $14.05 | $14.12 | $14.12 | 1,173,788 |
| 2023-03-24 | $13.63 | $14.21 | $13.56 | $14.19 | $14.19 | 1,518,119 |
| 2023-03-23 | $13.61 | $14.11 | $13.58 | $13.69 | $13.69 | 1,273,380 |
| 2023-03-22 | $14.17 | $14.17 | $13.55 | $13.58 | $13.58 | 1,263,429 |
| 2023-03-21 | $14.12 | $14.44 | $14.11 | $14.25 | $14.25 | 1,595,066 |
| 2023-03-20 | $13.55 | $14.03 | $13.55 | $13.90 | $13.90 | 1,153,522 |
| 2023-03-17 | $13.70 | $13.70 | $13.40 | $13.44 | $13.44 | 2,027,014 |
| 2023-03-16 | $13.94 | $13.94 | $13.40 | $13.79 | $13.79 | 1,866,283 |
| 2023-03-15 | $13.76 | $14.12 | $13.76 | $14.11 | $14.11 | 1,571,802 |
| 2023-03-13 | $13.73 | $14.11 | $13.64 | $14.05 | $14.05 | 1,638,915 |
| 2023-03-10 | $14.47 | $14.49 | $13.88 | $13.98 | $13.98 | 906,550 |
| 2023-03-09 | $14.88 | $14.91 | $14.53 | $14.53 | $14.53 | 900,778 |
| 2023-03-08 | $14.83 | $15.01 | $14.75 | $14.86 | $14.86 | 1,354,086 |
| 2023-03-07 | $15.32 | $15.37 | $14.69 | $14.85 | $14.85 | 1,312,554 |
| 2023-03-06 | $15.46 | $15.52 | $15.23 | $15.32 | $15.32 | 1,047,080 |
| 2023-03-03 | $15.46 | $15.51 | $15.31 | $15.46 | $15.46 | 898,098 |
| 2023-03-02 | $15.25 | $15.35 | $15.19 | $15.30 | $15.30 | 575,166 |
| 2023-03-01 | $15.35 | $15.39 | $15.04 | $15.37 | $15.37 | 555,755 |
| 2023-02-28 | $15.47 | $15.67 | $15.40 | $15.40 | $15.40 | 962,598 |
| 2023-02-27 | $15.73 | $15.74 | $15.30 | $15.48 | $15.48 | 1,267,780 |
| 2023-02-24 | $15.30 | $15.50 | $15.22 | $15.49 | $15.49 | 748,977 |
| 2023-02-23 | $15.43 | $15.53 | $15.15 | $15.50 | $15.50 | 769,718 |
| 2023-02-22 | $15.25 | $15.48 | $15.20 | $15.29 | $15.29 | 937,469 |
| 2023-02-21 | $15.64 | $15.73 | $15.26 | $15.31 | $15.31 | 620,078 |
| 2023-02-17 | $15.92 | $15.92 | $15.72 | $15.82 | $15.82 | 699,559 |
| 2023-02-16 | $15.68 | $15.98 | $15.59 | $15.90 | $15.90 | 773,593 |
| 2023-02-15 | $15.81 | $16.03 | $15.75 | $15.93 | $15.93 | 1,045,630 |
| 2023-02-14 | $15.66 | $16.14 | $15.54 | $15.94 | $15.94 | 1,270,023 |
| 2023-02-13 | $15.73 | $15.92 | $15.63 | $15.88 | $15.88 | 626,150 |
| 2023-02-10 | $15.41 | $15.67 | $15.36 | $15.63 | $15.63 | 1,340,235 |
| 2023-02-09 | $16.10 | $16.11 | $15.51 | $15.51 | $15.51 | 1,190,014 |
| 2023-02-08 | $15.95 | $16.11 | $15.90 | $16.01 | $16.01 | 861,953 |
| 2023-02-07 | $15.80 | $16.26 | $15.69 | $16.08 | $16.08 | 1,465,577 |
| 2023-02-06 | $16.01 | $16.02 | $15.67 | $15.95 | $15.95 | 980,248 |
| 2023-02-03 | $16.11 | $16.17 | $15.93 | $16.09 | $16.09 | 901,976 |
| 2023-02-02 | $16.18 | $16.55 | $16.12 | $16.31 | $16.31 | 1,188,322 |
| 2023-02-01 | $15.69 | $16.14 | $15.59 | $15.98 | $15.98 | 1,501,056 |
| 2023-01-31 | $15.51 | $15.84 | $15.45 | $15.75 | $15.75 | 1,653,951 |
| 2023-01-30 | $15.66 | $15.75 | $15.48 | $15.51 | $15.51 | 445,877 |
| 2023-01-27 | $15.57 | $15.88 | $15.55 | $15.80 | $15.80 | 722,068 |
| 2023-01-26 | $15.53 | $15.59 | $15.28 | $15.57 | $15.57 | 793,139 |
| 2023-01-25 | $15.48 | $15.50 | $15.32 | $15.40 | $15.40 | 1,352,130 |
| 2023-01-24 | $15.46 | $15.73 | $15.46 | $15.51 | $15.51 | 417,189 |
| 2023-01-23 | $15.22 | $15.65 | $15.19 | $15.59 | $15.59 | 563,114 |
| 2023-01-20 | $15.17 | $15.32 | $14.93 | $15.29 | $15.29 | 632,397 |
| 2023-01-19 | $15.14 | $15.24 | $14.96 | $15.12 | $15.12 | 726,497 |
| 2023-01-18 | $15.67 | $15.73 | $15.07 | $15.20 | $15.20 | 823,895 |
| 2023-01-17 | $15.53 | $15.63 | $15.42 | $15.62 | $15.62 | 447,726 |
| 2023-01-13 | $15.30 | $15.55 | $15.29 | $15.50 | $15.50 | 615,181 |
| 2023-01-12 | $15.12 | $15.50 | $14.95 | $15.45 | $15.45 | 562,133 |
| 2023-01-11 | $14.38 | $15.01 | $14.36 | $14.99 | $14.99 | 1,228,135 |
| 2023-01-10 | $14.27 | $14.29 | $13.99 | $14.17 | $14.17 | 821,156 |
| 2023-01-09 | $14.58 | $14.70 | $14.37 | $14.41 | $14.41 | 566,945 |
| 2023-01-06 | $14.35 | $14.71 | $14.32 | $14.65 | $14.65 | 781,671 |
| 2023-01-05 | $14.68 | $14.68 | $14.20 | $14.26 | $14.26 | 715,850 |
| 2023-01-04 | $14.43 | $14.91 | $14.33 | $14.72 | $14.72 | 1,061,805 |
| 2023-01-03 | $14.25 | $14.45 | $14.08 | $14.25 | $14.25 | 757,554 |
| 2022-12-30 | $13.97 | $14.19 | $13.96 | $14.09 | $14.09 | 625,589 |
| 2022-12-29 | $14.07 | $14.20 | $13.99 | $14.14 | $14.14 | 573,026 |
| 2022-12-28 | $14.27 | $14.30 | $13.90 | $13.91 | $13.91 | 899,490 |
| 2022-12-27 | $14.18 | $14.31 | $14.07 | $14.24 | $14.24 | 537,493 |
| 2022-12-23 | $13.72 | $14.19 | $13.72 | $14.14 | $14.14 | 510,791 |
| 2022-12-22 | $13.90 | $13.93 | $13.56 | $13.79 | $13.79 | 1,099,410 |
| 2022-12-21 | $14.21 | $14.39 | $14.07 | $14.07 | $14.07 | 607,219 |
| 2022-12-20 | $14.04 | $14.22 | $13.94 | $14.08 | $14.08 | 676,649 |
| 2022-12-19 | $14.34 | $14.41 | $14.11 | $14.15 | $14.15 | 594,074 |
| 2022-12-16 | $14.42 | $14.61 | $14.12 | $14.35 | $14.35 | 1,867,366 |
| 2022-12-15 | $14.95 | $14.99 | $14.57 | $14.72 | $14.72 | 1,391,704 |
| 2022-12-14 | $15.15 | $15.42 | $15.06 | $15.23 | $15.23 | 1,240,716 |
| 2022-12-13 | $15.62 | $15.74 | $15.11 | $15.29 | $15.13 | 1,336,694 |
| 2022-12-12 | $15.24 | $15.24 | $14.88 | $15.09 | $14.93 | 818,341 |
| 2022-12-09 | $14.97 | $15.13 | $14.91 | $15.11 | $14.95 | 866,250 |
| 2022-12-08 | $14.90 | $15.08 | $14.88 | $15.03 | $14.87 | 909,703 |
| 2022-12-07 | $14.77 | $15.00 | $14.67 | $14.91 | $14.75 | 993,436 |
| 2022-12-06 | $14.80 | $14.94 | $14.74 | $14.82 | $14.67 | 887,976 |
| 2022-12-05 | $15.16 | $15.19 | $14.83 | $14.86 | $14.71 | 759,673 |
| 2022-12-02 | $15.27 | $15.49 | $15.23 | $15.35 | $15.19 | 683,332 |
| 2022-12-01 | $15.83 | $15.96 | $15.30 | $15.47 | $15.31 | 1,114,848 |
| 2022-11-30 | $15.58 | $15.74 | $15.37 | $15.73 | $15.57 | 1,300,811 |
| 2022-11-29 | $14.99 | $15.66 | $14.87 | $15.64 | $15.48 | 1,119,656 |
| 2022-11-28 | $15.28 | $15.36 | $14.92 | $14.99 | $14.83 | 951,188 |
| 2022-11-25 | $15.40 | $15.45 | $15.34 | $15.36 | $15.20 | 217,101 |
| 2022-11-23 | $15.40 | $15.50 | $15.26 | $15.38 | $15.22 | 518,363 |
| 2022-11-22 | $15.09 | $15.42 | $15.04 | $15.37 | $15.21 | 946,778 |
| 2022-11-21 | $15.01 | $15.14 | $14.93 | $14.99 | $14.83 | 422,893 |
| 2022-11-18 | $15.32 | $15.38 | $15.10 | $15.12 | $14.96 | 903,616 |
| 2022-11-17 | $14.82 | $14.98 | $14.68 | $14.97 | $14.81 | 1,030,107 |
| 2022-11-16 | $15.22 | $15.24 | $14.92 | $15.00 | $14.84 | 689,109 |
| 2022-11-15 | $15.25 | $15.37 | $15.10 | $15.28 | $15.12 | 611,553 |
| 2022-11-14 | $15.05 | $15.19 | $14.95 | $15.01 | $14.85 | 738,237 |
| 2022-11-11 | $15.07 | $15.24 | $14.97 | $15.17 | $15.17 | 832,124 |
| 2022-11-10 | $14.84 | $15.27 | $14.80 | $15.03 | $15.03 | 1,226,441 |
| 2022-11-09 | $14.38 | $14.47 | $14.14 | $14.24 | $14.24 | 1,249,984 |
| 2022-11-08 | $14.33 | $14.49 | $14.12 | $14.41 | $14.41 | 1,704,180 |
| 2022-11-07 | $14.56 | $14.63 | $14.10 | $14.34 | $14.34 | 1,098,912 |
| 2022-11-04 | $14.10 | $14.44 | $13.98 | $14.41 | $14.41 | 1,124,596 |
| 2022-11-03 | $13.11 | $13.95 | $12.98 | $13.80 | $13.80 | 1,362,702 |
| 2022-11-02 | $14.03 | $14.28 | $13.74 | $13.81 | $13.81 | 1,220,022 |
| 2022-11-01 | $14.26 | $14.39 | $14.09 | $14.14 | $14.14 | 1,231,318 |
| 2022-10-31 | $14.11 | $14.29 | $14.04 | $14.12 | $14.12 | 1,816,819 |
| 2022-10-28 | $14.06 | $14.26 | $13.99 | $14.20 | $14.20 | 1,002,844 |
| 2022-10-27 | $14.19 | $14.38 | $14.04 | $14.07 | $14.07 | 662,099 |
| 2022-10-26 | $14.25 | $14.29 | $13.98 | $14.02 | $14.02 | 663,883 |
| 2022-10-25 | $13.57 | $14.21 | $13.57 | $14.11 | $14.11 | 751,115 |
| 2022-10-24 | $13.54 | $13.59 | $13.34 | $13.54 | $13.54 | 970,116 |
| 2022-10-21 | $13.12 | $13.47 | $13.00 | $13.43 | $13.43 | 999,778 |
| 2022-10-20 | $13.32 | $13.43 | $12.94 | $13.05 | $13.05 | 1,351,612 |
| 2022-10-19 | $13.61 | $13.78 | $13.30 | $13.34 | $13.34 | 937,160 |
| 2022-10-18 | $13.90 | $14.01 | $13.68 | $13.78 | $13.78 | 630,058 |
| 2022-10-17 | $13.68 | $13.83 | $13.52 | $13.64 | $13.64 | 1,024,350 |
| 2022-10-14 | $13.83 | $13.95 | $13.28 | $13.35 | $13.35 | 657,023 |
| 2022-10-13 | $13.09 | $13.72 | $12.91 | $13.64 | $13.64 | 810,770 |
| 2022-10-12 | $13.41 | $13.48 | $13.22 | $13.32 | $13.32 | 619,756 |
| 2022-10-11 | $13.16 | $13.53 | $13.06 | $13.41 | $13.41 | 1,042,067 |
| 2022-10-10 | $13.34 | $13.46 | $13.17 | $13.18 | $13.18 | 727,936 |
| 2022-10-07 | $13.41 | $13.47 | $13.13 | $13.28 | $13.28 | 566,495 |
| 2022-10-06 | $13.52 | $13.71 | $13.48 | $13.52 | $13.52 | 785,181 |
| 2022-10-05 | $13.44 | $13.71 | $13.24 | $13.66 | $13.66 | 747,174 |
| 2022-10-04 | $13.64 | $13.91 | $13.56 | $13.75 | $13.75 | 981,341 |
| 2022-10-03 | $13.63 | $13.67 | $13.20 | $13.38 | $13.38 | 952,307 |
| 2022-09-30 | $13.19 | $13.50 | $13.07 | $13.34 | $13.34 | 1,725,864 |
| 2022-09-29 | $13.50 | $13.52 | $12.96 | $13.11 | $13.11 | 1,231,053 |
| 2022-09-28 | $13.59 | $13.86 | $13.44 | $13.76 | $13.76 | 870,140 |
| 2022-09-27 | $13.47 | $13.55 | $13.24 | $13.43 | $13.43 | 1,665,024 |
| 2022-09-26 | $13.81 | $13.86 | $13.19 | $13.33 | $13.33 | 951,414 |
| 2022-09-23 | $13.97 | $14.02 | $13.71 | $13.93 | $13.93 | 790,183 |
| 2022-09-22 | $14.66 | $14.71 | $14.09 | $14.19 | $14.19 | 721,903 |
| 2022-09-21 | $15.17 | $15.29 | $14.73 | $14.73 | $14.73 | 648,089 |
| 2022-09-20 | $15.40 | $15.40 | $14.92 | $15.02 | $15.02 | 559,833 |
| 2022-09-19 | $15.17 | $15.52 | $15.11 | $15.49 | $15.49 | 612,270 |
| 2022-09-16 | $15.21 | $15.37 | $14.99 | $15.37 | $15.37 | 2,645,538 |
| 2022-09-15 | $15.46 | $15.67 | $15.25 | $15.28 | $15.28 | 792,141 |
| 2022-09-14 | $15.60 | $15.62 | $15.33 | $15.49 | $15.49 | 880,888 |
| 2022-09-13 | $16.20 | $16.30 | $15.71 | $15.79 | $15.63 | 809,879 |
| 2022-09-12 | $16.54 | $16.67 | $16.46 | $16.60 | $16.60 | 562,471 |
| 2022-09-09 | $16.19 | $16.43 | $16.16 | $16.40 | $16.40 | 492,191 |
| 2022-09-08 | $15.98 | $16.28 | $15.88 | $16.10 | $16.10 | 609,716 |
| 2022-09-07 | $15.81 | $16.14 | $15.76 | $16.12 | $16.12 | 647,926 |
| 2022-09-06 | $15.89 | $15.91 | $15.62 | $15.82 | $15.82 | 912,223 |
| 2022-09-02 | $15.96 | $16.05 | $15.66 | $15.78 | $15.78 | 803,940 |
| 2022-09-01 | $15.58 | $15.78 | $15.41 | $15.75 | $15.75 | 803,166 |
| 2022-08-31 | $16.01 | $16.14 | $15.70 | $15.73 | $15.73 | 710,682 |
| 2022-08-30 | $16.27 | $16.27 | $15.88 | $15.91 | $15.91 | 583,939 |
| 2022-08-29 | $16.14 | $16.29 | $16.07 | $16.13 | $16.13 | 609,254 |
| 2022-08-26 | $16.61 | $16.78 | $16.26 | $16.27 | $16.27 | 613,601 |
| 2022-08-25 | $16.39 | $16.66 | $16.28 | $16.65 | $16.65 | 722,839 |
| 2022-08-24 | $16.16 | $16.47 | $16.16 | $16.30 | $16.30 | 537,642 |
| 2022-08-23 | $16.19 | $16.49 | $16.16 | $16.23 | $16.23 | 584,202 |
| 2022-08-22 | $16.72 | $16.75 | $16.27 | $16.27 | $16.27 | 1,733,778 |
| 2022-08-19 | $17.14 | $17.14 | $16.76 | $16.88 | $16.88 | 1,167,324 |
| 2022-08-18 | $17.12 | $17.30 | $17.01 | $17.23 | $17.23 | 717,136 |
| 2022-08-17 | $17.13 | $17.21 | $16.92 | $17.05 | $17.05 | 600,554 |
| 2022-08-16 | $17.06 | $17.54 | $17.03 | $17.33 | $17.33 | 1,430,919 |
| 2022-08-15 | $16.77 | $17.15 | $16.74 | $17.15 | $17.15 | 1,342,032 |
| 2022-08-12 | $16.69 | $16.93 | $16.69 | $16.90 | $16.90 | 515,044 |
| 2022-08-11 | $16.67 | $16.86 | $16.47 | $16.55 | $16.55 | 647,544 |
| 2022-08-10 | $16.25 | $16.52 | $16.07 | $16.44 | $16.44 | 1,077,326 |
| 2022-08-09 | $16.21 | $16.21 | $15.85 | $16.01 | $16.01 | 1,313,826 |
| 2022-08-08 | $16.07 | $16.36 | $16.07 | $16.26 | $16.26 | 777,400 |
| 2022-08-05 | $15.91 | $15.98 | $15.63 | $15.95 | $15.95 | 1,123,986 |
| 2022-08-04 | $15.70 | $15.97 | $15.65 | $15.96 | $15.96 | 1,189,257 |
| 2022-08-03 | $15.82 | $16.23 | $15.69 | $15.73 | $15.73 | 1,090,350 |
| 2022-08-02 | $16.14 | $16.21 | $15.75 | $15.75 | $15.75 | 710,930 |
| 2022-08-01 | $16.24 | $16.43 | $16.10 | $16.28 | $16.28 | 453,439 |
| 2022-07-29 | $16.30 | $16.61 | $16.29 | $16.43 | $16.43 | 568,563 |
| 2022-07-28 | $15.99 | $16.37 | $15.99 | $16.36 | $16.36 | 546,246 |
| 2022-07-27 | $15.59 | $15.92 | $15.59 | $15.87 | $15.87 | 815,104 |
| 2022-07-26 | $15.73 | $15.86 | $15.59 | $15.63 | $15.63 | 848,561 |
| 2022-07-25 | $15.62 | $15.82 | $15.55 | $15.80 | $15.80 | 618,255 |
| 2022-07-22 | $15.67 | $15.78 | $15.50 | $15.65 | $15.65 | 655,836 |
| 2022-07-21 | $15.45 | $15.60 | $15.13 | $15.60 | $15.60 | 600,676 |
| 2022-07-20 | $15.29 | $15.71 | $15.26 | $15.61 | $15.61 | 589,810 |
| 2022-07-19 | $15.12 | $15.46 | $15.12 | $15.38 | $15.38 | 538,132 |
| 2022-07-18 | $14.67 | $14.93 | $14.61 | $14.88 | $14.88 | 810,460 |
| 2022-07-15 | $14.50 | $14.58 | $14.22 | $14.54 | $14.54 | 1,039,130 |
| 2022-07-14 | $14.22 | $14.45 | $14.22 | $14.27 | $14.27 | 721,005 |
| 2022-07-13 | $14.72 | $14.81 | $14.49 | $14.53 | $14.53 | 1,034,026 |
| 2022-07-12 | $14.56 | $15.10 | $14.56 | $14.96 | $14.96 | 531,634 |
| 2022-07-11 | $14.76 | $14.85 | $14.56 | $14.65 | $14.65 | 557,845 |
| 2022-07-08 | $15.07 | $15.07 | $14.69 | $14.80 | $14.80 | 686,331 |
| 2022-07-07 | $15.05 | $15.15 | $14.93 | $15.02 | $15.02 | 411,115 |
| 2022-07-06 | $15.22 | $15.47 | $14.86 | $14.90 | $14.90 | 640,723 |
| 2022-07-05 | $15.12 | $15.36 | $14.88 | $15.35 | $15.35 | 782,384 |
| 2022-07-01 | $15.10 | $15.46 | $15.06 | $15.41 | $15.41 | 703,038 |
| 2022-06-30 | $15.21 | $15.39 | $14.97 | $15.21 | $15.21 | 916,276 |
| 2022-06-29 | $15.59 | $15.66 | $15.26 | $15.39 | $15.39 | 784,931 |
| 2022-06-28 | $16.04 | $16.24 | $15.63 | $15.68 | $15.68 | 787,975 |
| 2022-06-27 | $15.72 | $16.01 | $15.55 | $15.82 | $15.82 | 830,488 |
| 2022-06-24 | $15.27 | $15.79 | $15.24 | $15.69 | $15.69 | 2,153,512 |
| 2022-06-23 | $14.93 | $15.15 | $14.83 | $15.13 | $15.13 | 1,336,158 |
| 2022-06-22 | $14.69 | $15.11 | $14.65 | $14.89 | $14.89 | 987,279 |
| 2022-06-21 | $15.01 | $15.10 | $14.78 | $14.96 | $14.96 | 1,118,893 |
| 2022-06-17 | $14.70 | $14.92 | $14.50 | $14.81 | $14.81 | 1,489,201 |
| 2022-06-16 | $14.67 | $14.79 | $14.40 | $14.53 | $14.53 | 995,158 |
| 2022-06-15 | $15.09 | $15.36 | $14.95 | $15.05 | $15.05 | 1,632,995 |
| 2022-06-14 | $15.21 | $15.27 | $14.75 | $14.91 | $14.91 | 1,110,543 |
| 2022-06-13 | $16.27 | $16.31 | $15.34 | $15.39 | $15.23 | 875,348 |
| 2022-06-10 | $16.77 | $17.03 | $16.62 | $16.66 | $16.48 | 1,259,107 |
| 2022-06-09 | $17.73 | $17.73 | $17.01 | $17.06 | $16.88 | 874,542 |
| 2022-06-08 | $18.01 | $18.02 | $17.58 | $17.74 | $17.55 | 824,777 |
| 2022-06-07 | $17.99 | $18.21 | $17.77 | $18.19 | $18.00 | 1,056,749 |
| 2022-06-06 | $18.46 | $18.51 | $18.09 | $18.14 | $17.95 | 1,064,597 |
| 2022-06-03 | $18.35 | $18.47 | $18.14 | $18.27 | $18.08 | 609,538 |
| 2022-06-02 | $18.17 | $18.50 | $18.00 | $18.47 | $18.27 | 605,259 |
| 2022-06-01 | $18.91 | $18.91 | $18.01 | $18.27 | $18.08 | 1,001,040 |
| 2022-05-31 | $18.57 | $18.90 | $18.47 | $18.85 | $18.65 | 1,465,223 |
| 2022-05-27 | $18.68 | $18.81 | $18.62 | $18.78 | $18.58 | 752,031 |
| 2022-05-26 | $18.63 | $18.78 | $18.49 | $18.52 | $18.32 | 719,957 |
| 2022-05-25 | $18.24 | $18.59 | $18.10 | $18.45 | $18.25 | 904,105 |
| 2022-05-24 | $17.70 | $18.30 | $17.29 | $18.25 | $18.06 | 1,880,962 |
| 2022-05-23 | $17.69 | $17.91 | $17.35 | $17.72 | $17.53 | 1,244,838 |
| 2022-05-20 | $18.35 | $18.37 | $17.09 | $17.49 | $17.30 | 1,948,967 |
| 2022-05-19 | $18.74 | $19.03 | $18.17 | $18.17 | $17.98 | 1,320,338 |
| 2022-05-18 | $19.36 | $19.52 | $18.86 | $18.93 | $18.73 | 1,702,759 |
| 2022-05-17 | $19.07 | $19.71 | $18.97 | $19.53 | $19.32 | 1,072,835 |
| 2022-05-16 | $18.29 | $18.99 | $18.21 | $18.84 | $18.64 | 1,331,119 |
| 2022-05-13 | $17.86 | $18.31 | $17.71 | $18.31 | $18.12 | 1,187,914 |
| 2022-05-12 | $17.45 | $17.83 | $17.29 | $17.81 | $17.62 | 1,031,112 |
| 2022-05-11 | $17.70 | $18.01 | $17.34 | $17.41 | $17.23 | 1,026,501 |
| 2022-05-10 | $18.19 | $18.33 | $17.33 | $17.61 | $17.42 | 1,038,092 |
| 2022-05-09 | $18.71 | $18.86 | $17.92 | $17.99 | $17.80 | 855,389 |
| 2022-05-06 | $19.11 | $19.34 | $18.60 | $18.89 | $18.69 | 852,826 |
| 2022-05-05 | $19.01 | $19.38 | $18.78 | $19.02 | $18.82 | 1,174,939 |
| 2022-05-04 | $18.81 | $19.41 | $18.62 | $19.31 | $19.10 | 1,163,902 |
| 2022-05-03 | $18.32 | $18.82 | $18.24 | $18.72 | $18.52 | 769,866 |
| 2022-05-02 | $18.76 | $18.89 | $17.98 | $18.30 | $18.11 | 857,158 |
| 2022-04-29 | $19.12 | $19.31 | $18.66 | $18.69 | $18.49 | 1,323,039 |
| 2022-04-28 | $19.07 | $19.45 | $18.82 | $19.24 | $19.04 | 557,904 |
| 2022-04-27 | $18.98 | $19.17 | $18.80 | $18.91 | $18.71 | 887,578 |
| 2022-04-26 | $18.90 | $19.19 | $18.85 | $18.98 | $18.78 | 947,781 |
| 2022-04-25 | $19.27 | $19.27 | $18.69 | $19.01 | $18.81 | 1,549,571 |
| 2022-04-22 | $19.57 | $19.63 | $19.25 | $19.27 | $19.07 | 655,499 |
| 2022-04-21 | $19.74 | $19.82 | $19.50 | $19.57 | $19.36 | 764,979 |
| 2022-04-20 | $19.63 | $19.85 | $19.49 | $19.60 | $19.39 | 596,515 |
| 2022-04-19 | $19.30 | $19.55 | $19.30 | $19.39 | $19.18 | 696,186 |
| 2022-04-18 | $19.09 | $19.36 | $19.09 | $19.23 | $19.03 | 491,719 |
| 2022-04-14 | $19.19 | $19.51 | $19.17 | $19.19 | $18.99 | 440,412 |
| 2022-04-13 | $19.11 | $19.31 | $19.00 | $19.17 | $18.97 | 605,976 |
| 2022-04-12 | $18.71 | $19.17 | $18.66 | $19.01 | $18.81 | 1,248,446 |
| 2022-04-11 | $18.73 | $18.90 | $18.52 | $18.65 | $18.45 | 640,740 |
| 2022-04-08 | $18.61 | $18.82 | $18.45 | $18.67 | $18.47 | 901,580 |
| 2022-04-07 | $18.71 | $18.78 | $18.43 | $18.61 | $18.41 | 1,286,503 |
| 2022-04-06 | $18.47 | $18.74 | $18.28 | $18.69 | $18.49 | 821,480 |
| 2022-04-05 | $19.01 | $19.21 | $18.51 | $18.57 | $18.37 | 436,691 |
| 2022-04-04 | $19.16 | $19.16 | $18.69 | $19.06 | $18.86 | 678,250 |
| 2022-04-01 | $19.11 | $19.24 | $18.91 | $19.21 | $19.01 | 563,044 |
| 2022-03-31 | $19.50 | $19.67 | $19.08 | $19.10 | $18.90 | 717,358 |
| 2022-03-30 | $19.52 | $19.64 | $19.33 | $19.37 | $19.16 | 478,975 |
| 2022-03-29 | $19.16 | $19.57 | $19.09 | $19.56 | $19.35 | 1,044,339 |
| 2022-03-28 | $18.93 | $18.93 | $18.69 | $18.90 | $18.70 | 445,338 |
| 2022-03-25 | $18.52 | $18.98 | $18.52 | $18.92 | $18.72 | 427,164 |
| 2022-03-24 | $18.79 | $18.79 | $18.47 | $18.53 | $18.33 | 506,195 |
| 2022-03-23 | $18.95 | $18.98 | $18.74 | $18.74 | $18.54 | 528,539 |
| 2022-03-22 | $19.06 | $19.31 | $18.99 | $19.05 | $18.85 | 778,502 |
| 2022-03-21 | $18.91 | $19.09 | $18.67 | $18.87 | $18.67 | 1,155,939 |
| 2022-03-18 | $18.69 | $18.88 | $18.45 | $18.87 | $18.67 | 1,402,503 |
| 2022-03-17 | $18.59 | $18.85 | $18.49 | $18.64 | $18.44 | 614,191 |
| 2022-03-16 | $18.68 | $18.80 | $18.28 | $18.69 | $18.49 | 726,972 |
| 2022-03-15 | $18.37 | $18.53 | $18.14 | $18.42 | $18.22 | 859,562 |
| 2022-03-14 | $18.33 | $18.34 | $17.95 | $18.15 | $17.96 | 582,745 |
| 2022-03-11 | $18.51 | $18.64 | $18.23 | $18.36 | $18.01 | 686,963 |
| 2022-03-10 | $18.25 | $18.44 | $18.08 | $18.40 | $18.05 | 689,707 |
| 2022-03-09 | $18.81 | $19.12 | $18.48 | $18.53 | $18.17 | 811,909 |
| 2022-03-08 | $18.16 | $18.60 | $18.05 | $18.58 | $18.22 | 851,742 |
| 2022-03-07 | $18.56 | $18.56 | $18.01 | $18.05 | $17.70 | 738,829 |
| 2022-03-04 | $18.39 | $18.58 | $18.13 | $18.53 | $18.17 | 618,188 |
| 2022-03-03 | $18.54 | $18.61 | $18.24 | $18.59 | $18.23 | 788,398 |
| 2022-03-02 | $18.12 | $18.47 | $17.96 | $18.38 | $18.03 | 652,902 |
| 2022-03-01 | $18.18 | $18.38 | $17.69 | $17.98 | $17.63 | 1,012,822 |
| 2022-02-28 | $18.18 | $18.47 | $17.96 | $18.22 | $17.87 | 1,063,485 |
| 2022-02-25 | $18.19 | $18.53 | $17.98 | $18.52 | $18.16 | 901,548 |
| 2022-02-24 | $17.24 | $18.12 | $17.18 | $18.06 | $17.71 | 974,590 |
| 2022-02-23 | $18.19 | $18.31 | $17.61 | $17.64 | $17.30 | 716,420 |
| 2022-02-22 | $18.09 | $18.31 | $17.78 | $18.05 | $17.70 | 1,059,578 |
| 2022-02-18 | $18.19 | $18.57 | $18.05 | $18.14 | $17.79 | 1,711,757 |
| 2022-02-17 | $18.39 | $18.84 | $18.08 | $18.31 | $17.96 | 24,270,793 |
| 2022-02-16 | $18.71 | $18.89 | $18.31 | $18.67 | $18.31 | 4,281,851 |
| 2022-02-15 | $17.52 | $17.66 | $17.38 | $17.49 | $17.15 | 760,022 |
| 2022-02-14 | $17.57 | $17.66 | $16.97 | $17.32 | $16.99 | 985,553 |
| 2022-02-11 | $17.75 | $17.99 | $17.39 | $17.56 | $17.22 | 698,195 |
| 2022-02-10 | $17.61 | $18.18 | $17.50 | $17.69 | $17.35 | 798,093 |
| 2022-02-09 | $17.81 | $17.99 | $17.77 | $17.94 | $17.59 | 747,725 |
| 2022-02-08 | $17.56 | $17.85 | $17.56 | $17.66 | $17.32 | 481,282 |
| 2022-02-07 | $17.67 | $17.76 | $17.54 | $17.60 | $17.26 | 406,398 |
| 2022-02-04 | $17.69 | $17.90 | $17.31 | $17.64 | $17.30 | 622,439 |
| 2022-02-03 | $18.18 | $18.32 | $17.93 | $17.95 | $17.60 | 630,527 |
| 2022-02-02 | $18.04 | $18.44 | $18.04 | $18.31 | $17.96 | 698,380 |
| 2022-02-01 | $18.17 | $18.34 | $17.80 | $18.11 | $17.76 | 855,633 |
| 2022-01-31 | $18.18 | $18.24 | $17.69 | $18.24 | $17.89 | 1,258,390 |
| 2022-01-28 | $17.82 | $18.40 | $17.53 | $18.39 | $18.04 | 561,440 |
| 2022-01-27 | $18.25 | $18.47 | $17.72 | $17.88 | $17.54 | 595,139 |
| 2022-01-26 | $18.45 | $18.82 | $18.05 | $18.16 | $17.81 | 621,525 |
| 2022-01-25 | $18.02 | $18.50 | $17.73 | $18.30 | $17.95 | 522,231 |
| 2022-01-24 | $17.92 | $18.37 | $17.44 | $18.29 | $17.94 | 706,590 |
| 2022-01-21 | $18.21 | $18.60 | $18.07 | $18.20 | $17.85 | 795,841 |
| 2022-01-20 | $18.65 | $18.93 | $18.21 | $18.22 | $17.87 | 496,625 |
| 2022-01-19 | $19.18 | $19.27 | $18.65 | $18.69 | $18.33 | 807,818 |
| 2022-01-18 | $19.30 | $19.47 | $19.09 | $19.16 | $18.79 | 557,849 |
| 2022-01-14 | $19.61 | $19.68 | $19.30 | $19.48 | $19.10 | 344,056 |
| 2022-01-13 | $19.59 | $19.96 | $19.58 | $19.76 | $19.38 | 516,841 |
| 2022-01-12 | $19.48 | $19.55 | $19.37 | $19.42 | $19.05 | 500,654 |
| 2022-01-11 | $19.55 | $19.62 | $19.09 | $19.47 | $19.09 | 548,841 |
| 2022-01-10 | $19.49 | $19.60 | $19.28 | $19.51 | $19.13 | 621,246 |
| 2022-01-07 | $19.36 | $19.75 | $19.33 | $19.52 | $19.14 | 1,153,441 |
| 2022-01-06 | $19.58 | $19.63 | $19.25 | $19.42 | $19.05 | 1,269,430 |
| 2022-01-05 | $19.71 | $19.83 | $19.31 | $19.35 | $18.98 | 650,463 |
| 2022-01-04 | $19.41 | $19.80 | $19.34 | $19.61 | $19.23 | 781,913 |
| 2022-01-03 | $19.06 | $19.41 | $18.98 | $19.21 | $18.84 | 555,304 |
| 2021-12-31 | $18.86 | $19.28 | $18.86 | $19.00 | $18.63 | 589,740 |
| 2021-12-30 | $18.72 | $19.10 | $18.72 | $18.86 | $18.50 | 554,288 |
| 2021-12-29 | $18.80 | $18.82 | $18.55 | $18.71 | $18.35 | 303,379 |
| 2021-12-28 | $18.58 | $18.79 | $18.51 | $18.76 | $18.40 | 396,041 |
| 2021-12-27 | $18.30 | $18.67 | $18.14 | $18.67 | $18.31 | 637,741 |
| 2021-12-23 | $18.51 | $18.53 | $18.20 | $18.35 | $18.00 | 441,179 |
| 2021-12-22 | $18.23 | $18.47 | $18.16 | $18.39 | $18.04 | 631,240 |
| 2021-12-21 | $17.48 | $18.18 | $17.48 | $18.16 | $17.81 | 692,141 |
| 2021-12-20 | $17.45 | $17.66 | $17.00 | $17.34 | $17.01 | 1,022,852 |
| 2021-12-17 | $17.71 | $17.94 | $17.61 | $17.74 | $17.40 | 1,955,270 |
| 2021-12-16 | $17.96 | $18.04 | $17.58 | $17.75 | $17.41 | 926,147 |
| 2021-12-15 | $17.62 | $17.92 | $17.35 | $17.80 | $17.46 | 1,049,039 |
| 2021-12-14 | $17.71 | $17.95 | $17.40 | $17.58 | $17.24 | 1,756,656 |
| 2021-12-13 | $17.91 | $18.06 | $17.63 | $17.87 | $17.38 | 1,008,829 |
| 2021-12-10 | $18.25 | $18.34 | $17.86 | $18.04 | $17.54 | 629,588 |
| 2021-12-09 | $18.39 | $18.39 | $18.03 | $18.18 | $17.68 | 655,460 |
| 2021-12-08 | $18.33 | $18.77 | $18.26 | $18.63 | $18.12 | 507,376 |
| 2021-12-07 | $18.34 | $18.50 | $18.22 | $18.32 | $17.82 | 501,251 |
| 2021-12-06 | $17.89 | $18.26 | $17.62 | $18.13 | $17.63 | 722,030 |
| 2021-12-03 | $17.51 | $17.78 | $17.35 | $17.54 | $17.06 | 641,801 |
| 2021-12-02 | $16.79 | $17.71 | $16.79 | $17.56 | $17.08 | 911,976 |
| 2021-12-01 | $17.69 | $17.89 | $16.61 | $16.61 | $16.15 | 776,720 |
| 2021-11-30 | $17.23 | $17.45 | $16.96 | $17.23 | $16.76 | 1,249,886 |
| 2021-11-29 | $17.83 | $17.84 | $17.26 | $17.43 | $16.95 | 850,863 |
| 2021-11-26 | $17.89 | $17.92 | $17.01 | $17.55 | $17.07 | 707,350 |
| 2021-11-24 | $18.48 | $18.73 | $18.28 | $18.65 | $18.14 | 300,833 |
| 2021-11-23 | $18.83 | $18.98 | $18.49 | $18.49 | $17.98 | 542,724 |
| 2021-11-22 | $18.56 | $19.06 | $18.21 | $18.83 | $18.31 | 758,060 |
| 2021-11-19 | $18.56 | $18.57 | $18.09 | $18.40 | $17.89 | 767,400 |
| 2021-11-18 | $18.47 | $18.88 | $18.47 | $18.72 | $18.20 | 690,102 |
| 2021-11-17 | $18.27 | $18.80 | $17.99 | $18.62 | $18.11 | 583,750 |
| 2021-11-16 | $18.78 | $18.78 | $18.19 | $18.34 | $17.83 | 605,945 |
| 2021-11-15 | $18.54 | $18.73 | $18.42 | $18.71 | $18.19 | 391,365 |
| 2021-11-12 | $18.81 | $18.81 | $18.34 | $18.40 | $17.89 | 259,264 |
| 2021-11-11 | $18.59 | $18.90 | $18.43 | $18.78 | $18.26 | 288,098 |
| 2021-11-10 | $18.45 | $18.79 | $18.45 | $18.57 | $18.06 | 383,994 |
| 2021-11-09 | $18.52 | $18.73 | $18.27 | $18.46 | $17.95 | 415,179 |
| 2021-11-08 | $19.42 | $19.53 | $18.45 | $18.57 | $18.06 | 526,322 |
| 2021-11-05 | $19.04 | $19.58 | $19.03 | $19.34 | $18.81 | 665,818 |
| 2021-11-04 | $18.96 | $19.56 | $18.53 | $18.65 | $18.14 | 709,584 |
| 2021-11-03 | $18.41 | $19.01 | $18.41 | $18.95 | $18.43 | 675,834 |
| 2021-11-02 | $18.34 | $18.63 | $18.17 | $18.45 | $17.94 | 504,365 |
| 2021-11-01 | $17.61 | $18.31 | $17.46 | $18.25 | $17.75 | 842,633 |
| 2021-10-29 | $17.61 | $17.72 | $17.41 | $17.53 | $17.05 | 823,108 |
| 2021-10-28 | $17.59 | $17.69 | $17.31 | $17.61 | $17.12 | 714,827 |
| 2021-10-27 | $18.07 | $18.07 | $17.46 | $17.52 | $17.04 | 793,420 |
| 2021-10-26 | $18.20 | $18.26 | $18.03 | $18.10 | $17.60 | 459,188 |
| 2021-10-25 | $18.19 | $18.32 | $18.08 | $18.20 | $17.70 | 537,657 |
| 2021-10-22 | $18.49 | $18.57 | $18.15 | $18.18 | $17.68 | 371,323 |
| 2021-10-21 | $18.71 | $18.73 | $18.34 | $18.41 | $17.90 | 392,737 |
| 2021-10-20 | $18.20 | $18.71 | $18.14 | $18.69 | $18.17 | 426,460 |
| 2021-10-19 | $18.62 | $18.62 | $18.24 | $18.25 | $17.75 | 372,147 |
| 2021-10-18 | $18.35 | $18.65 | $18.31 | $18.62 | $18.11 | 311,058 |
| 2021-10-15 | $18.89 | $18.96 | $18.47 | $18.47 | $17.96 | 503,239 |
| 2021-10-14 | $18.93 | $18.93 | $18.54 | $18.59 | $18.08 | 335,719 |
| 2021-10-13 | $18.34 | $18.77 | $18.18 | $18.76 | $18.24 | 428,636 |
| 2021-10-12 | $18.26 | $18.59 | $18.14 | $18.35 | $17.84 | 877,163 |
| 2021-10-11 | $18.51 | $18.68 | $18.23 | $18.25 | $17.75 | 677,645 |
| 2021-10-08 | $18.82 | $18.95 | $18.52 | $18.52 | $18.01 | 609,112 |
| 2021-10-07 | $18.96 | $19.12 | $18.76 | $18.90 | $18.38 | 604,144 |
| 2021-10-06 | $18.72 | $18.85 | $18.33 | $18.83 | $18.31 | 394,048 |
| 2021-10-05 | $19.33 | $19.44 | $18.87 | $18.96 | $18.44 | 625,464 |
| 2021-10-04 | $19.12 | $19.39 | $18.99 | $19.28 | $18.75 | 725,879 |
| 2021-10-01 | $18.44 | $19.25 | $18.35 | $19.15 | $18.62 | 774,730 |
| 2021-09-30 | $18.63 | $18.63 | $18.18 | $18.31 | $17.81 | 1,273,232 |
| 2021-09-29 | $18.39 | $18.55 | $18.22 | $18.47 | $17.96 | 512,309 |
| 2021-09-28 | $18.29 | $18.45 | $18.22 | $18.35 | $17.84 | 522,168 |
| 2021-09-27 | $18.23 | $18.61 | $18.23 | $18.35 | $17.84 | 901,200 |
| 2021-09-24 | $18.30 | $18.48 | $18.12 | $18.16 | $17.66 | 564,856 |
| 2021-09-23 | $18.46 | $18.50 | $18.28 | $18.40 | $17.89 | 845,792 |
| 2021-09-22 | $17.91 | $18.26 | $17.89 | $18.12 | $17.62 | 640,064 |
| 2021-09-21 | $17.95 | $18.13 | $17.71 | $17.75 | $17.26 | 1,126,648 |
| 2021-09-20 | $17.78 | $17.96 | $17.49 | $17.82 | $17.33 | 571,460 |
| 2021-09-17 | $18.29 | $18.47 | $17.95 | $17.95 | $17.46 | 1,881,362 |
| 2021-09-16 | $18.36 | $18.54 | $18.25 | $18.34 | $17.83 | 358,370 |
| 2021-09-15 | $18.19 | $18.35 | $17.95 | $18.28 | $17.78 | 580,874 |
| 2021-09-14 | $18.21 | $18.25 | $17.93 | $18.15 | $17.65 | 616,078 |
| 2021-09-13 | $17.88 | $18.43 | $17.81 | $18.26 | $17.61 | 540,479 |
| 2021-09-10 | $18.39 | $18.39 | $17.70 | $17.71 | $17.08 | 615,116 |
| 2021-09-09 | $18.50 | $18.60 | $18.22 | $18.22 | $17.57 | 622,809 |
| 2021-09-08 | $18.55 | $18.87 | $18.51 | $18.63 | $17.97 | 534,012 |
| 2021-09-07 | $18.87 | $18.90 | $18.51 | $18.63 | $17.97 | 742,832 |
| 2021-09-03 | $18.95 | $19.16 | $18.76 | $18.99 | $18.32 | 560,487 |
| 2021-09-02 | $19.10 | $19.11 | $18.79 | $19.05 | $18.37 | 1,079,146 |
| 2021-09-01 | $19.01 | $19.05 | $18.77 | $18.96 | $18.29 | 907,764 |
| 2021-08-31 | $18.72 | $19.01 | $18.65 | $18.94 | $18.27 | 782,741 |
| 2021-08-30 | $19.33 | $19.35 | $18.60 | $18.77 | $18.10 | 752,581 |
| 2021-08-27 | $18.61 | $19.20 | $18.43 | $19.18 | $18.50 | 1,106,558 |
| 2021-08-26 | $18.71 | $18.73 | $18.40 | $18.49 | $17.83 | 598,405 |
| 2021-08-25 | $18.61 | $18.92 | $18.36 | $18.69 | $18.03 | 489,228 |
| 2021-08-24 | $18.49 | $18.59 | $18.29 | $18.56 | $17.90 | 382,988 |
| 2021-08-23 | $18.59 | $18.69 | $18.33 | $18.34 | $17.69 | 351,711 |
| 2021-08-20 | $18.03 | $18.53 | $17.84 | $18.45 | $17.79 | 515,885 |
| 2021-08-19 | $18.04 | $18.27 | $17.78 | $18.11 | $17.47 | 414,022 |
| 2021-08-18 | $18.29 | $18.50 | $18.18 | $18.23 | $17.58 | 442,511 |
| 2021-08-17 | $18.42 | $18.47 | $18.05 | $18.42 | $17.77 | 887,878 |
| 2021-08-16 | $18.83 | $19.01 | $18.53 | $18.62 | $17.96 | 442,782 |
| 2021-08-13 | $18.76 | $18.92 | $18.68 | $18.91 | $18.24 | 362,226 |
| 2021-08-12 | $19.13 | $19.14 | $18.55 | $18.81 | $18.14 | 700,032 |
| 2021-08-11 | $18.99 | $19.17 | $18.72 | $19.12 | $18.44 | 567,216 |
| 2021-08-10 | $18.90 | $19.12 | $18.68 | $18.88 | $18.21 | 665,564 |
| 2021-08-09 | $19.27 | $19.27 | $18.86 | $18.95 | $18.28 | 465,194 |
| 2021-08-06 | $19.43 | $19.58 | $19.16 | $19.25 | $18.57 | 560,586 |
| 2021-08-05 | $18.84 | $19.39 | $18.61 | $19.15 | $18.47 | 983,981 |
| 2021-08-04 | $14.00 | $19.16 | $14.00 | $18.63 | $17.97 | 801,988 |
| 2021-08-03 | $18.91 | $18.91 | $18.47 | $18.79 | $18.12 | 630,323 |
| 2021-08-02 | $19.12 | $19.57 | $18.76 | $18.82 | $18.15 | 991,607 |
| 2021-07-30 | $19.07 | $19.45 | $18.99 | $19.00 | $18.32 | 747,570 |
| 2021-07-29 | $18.80 | $19.46 | $18.80 | $19.06 | $18.38 | 767,952 |
| 2021-07-28 | $18.80 | $18.93 | $18.33 | $18.63 | $17.97 | 982,278 |
| 2021-07-27 | $18.71 | $18.97 | $18.58 | $18.68 | $18.02 | 837,340 |
| 2021-07-26 | $18.89 | $19.22 | $18.67 | $18.90 | $18.23 | 739,449 |
| 2021-07-23 | $18.91 | $19.02 | $18.44 | $18.83 | $18.16 | 429,568 |
| 2021-07-22 | $19.41 | $19.41 | $18.67 | $18.73 | $18.06 | 717,583 |
| 2021-07-21 | $19.21 | $19.74 | $19.18 | $19.58 | $18.88 | 1,409,933 |
| 2021-07-20 | $17.97 | $19.20 | $17.91 | $19.06 | $18.38 | 1,783,504 |
| 2021-07-19 | $17.99 | $18.17 | $17.61 | $17.91 | $17.27 | 1,521,999 |
| 2021-07-16 | $18.95 | $18.99 | $18.47 | $18.47 | $17.81 | 805,843 |
| 2021-07-15 | $18.81 | $19.01 | $18.65 | $18.80 | $18.13 | 961,591 |
| 2021-07-14 | $18.80 | $19.07 | $18.74 | $18.87 | $18.20 | 530,264 |
| 2021-07-13 | $19.07 | $19.17 | $18.68 | $18.78 | $18.11 | 702,538 |
| 2021-07-12 | $18.82 | $19.26 | $18.70 | $19.22 | $18.54 | 485,241 |
| 2021-07-09 | $18.69 | $18.98 | $18.61 | $18.94 | $18.27 | 1,062,707 |
| 2021-07-08 | $18.54 | $18.75 | $18.29 | $18.42 | $17.77 | 732,573 |
| 2021-07-07 | $18.76 | $18.94 | $18.57 | $18.77 | $18.10 | 465,041 |
| 2021-07-06 | $19.24 | $19.24 | $18.65 | $18.98 | $18.31 | 443,904 |
| 2021-07-02 | $19.36 | $19.48 | $19.09 | $19.24 | $18.56 | 451,633 |
| 2021-07-01 | $19.22 | $19.58 | $19.04 | $19.36 | $18.67 | 788,035 |
| 2021-06-30 | $18.97 | $19.35 | $18.97 | $19.10 | $18.42 | 1,115,544 |
| 2021-06-29 | $19.22 | $19.43 | $19.06 | $19.07 | $18.39 | 725,434 |
| 2021-06-28 | $19.47 | $19.52 | $18.82 | $19.15 | $18.47 | 607,455 |
| 2021-06-25 | $19.40 | $19.57 | $19.30 | $19.51 | $18.82 | 1,650,409 |
| 2021-06-24 | $19.62 | $19.62 | $19.20 | $19.43 | $18.74 | 513,974 |
| 2021-06-23 | $19.50 | $19.61 | $19.44 | $19.50 | $18.81 | 826,001 |
| 2021-06-22 | $19.63 | $19.66 | $19.31 | $19.50 | $18.81 | 755,340 |
| 2021-06-21 | $19.39 | $19.80 | $19.12 | $19.70 | $19.00 | 867,833 |
| 2021-06-18 | $19.37 | $19.47 | $18.99 | $19.18 | $18.50 | 1,758,441 |
| 2021-06-17 | $20.00 | $20.05 | $19.34 | $19.67 | $18.97 | 973,992 |
| 2021-06-16 | $19.99 | $20.15 | $19.85 | $20.00 | $19.29 | 719,336 |
| 2021-06-15 | $20.02 | $20.23 | $19.85 | $20.05 | $19.34 | 537,077 |
| 2021-06-14 | $20.11 | $20.23 | $19.80 | $20.08 | $19.37 | 422,217 |
| 2021-06-11 | $20.27 | $20.30 | $20.02 | $20.27 | $19.40 | 314,068 |
| 2021-06-10 | $20.23 | $20.33 | $19.96 | $20.10 | $19.24 | 413,709 |
| 2021-06-09 | $20.16 | $20.32 | $20.04 | $20.20 | $19.34 | 380,870 |
| 2021-06-08 | $19.84 | $20.25 | $19.69 | $20.08 | $19.22 | 364,360 |
| 2021-06-07 | $19.59 | $20.01 | $19.59 | $19.92 | $19.07 | 235,296 |
| 2021-06-04 | $19.83 | $19.84 | $19.45 | $19.58 | $18.74 | 299,707 |
| 2021-06-03 | $20.04 | $20.04 | $19.72 | $19.79 | $18.95 | 432,731 |
| 2021-06-02 | $19.94 | $20.08 | $19.65 | $20.08 | $19.22 | 492,126 |
| 2021-06-01 | $19.49 | $19.83 | $19.30 | $19.83 | $18.98 | 537,787 |
| 2021-05-28 | $19.48 | $19.48 | $19.30 | $19.35 | $18.52 | 508,209 |
| 2021-05-27 | $19.45 | $19.56 | $19.31 | $19.34 | $18.51 | 521,949 |
| 2021-05-26 | $18.86 | $19.34 | $18.82 | $19.26 | $18.44 | 436,957 |
| 2021-05-25 | $19.06 | $19.38 | $18.85 | $18.89 | $18.08 | 418,409 |
| 2021-05-24 | $18.90 | $19.11 | $18.88 | $18.96 | $18.15 | 612,746 |
| 2021-05-21 | $19.06 | $19.10 | $18.87 | $18.97 | $18.16 | 766,919 |
| 2021-05-20 | $18.84 | $19.01 | $18.56 | $18.96 | $18.15 | 591,428 |
| 2021-05-19 | $18.71 | $18.92 | $18.26 | $18.91 | $18.10 | 408,143 |
| 2021-05-18 | $19.14 | $19.18 | $18.88 | $18.89 | $18.08 | 734,871 |
| 2021-05-17 | $18.82 | $19.04 | $18.63 | $19.01 | $18.20 | 429,926 |
| 2021-05-14 | $18.76 | $18.97 | $18.66 | $18.93 | $18.12 | 456,267 |
| 2021-05-13 | $18.22 | $18.74 | $18.22 | $18.67 | $17.87 | 723,190 |
| 2021-05-12 | $18.99 | $19.04 | $18.08 | $18.21 | $17.43 | 890,506 |
| 2021-05-11 | $18.72 | $19.11 | $18.50 | $19.00 | $18.19 | 986,413 |
| 2021-05-10 | $19.42 | $19.50 | $19.02 | $19.03 | $18.22 | 594,871 |
| 2021-05-07 | $18.79 | $19.30 | $18.69 | $19.29 | $18.47 | 873,383 |
| 2021-05-06 | $18.60 | $18.93 | $18.47 | $18.93 | $18.12 | 385,124 |
| 2021-05-05 | $19.00 | $19.00 | $18.44 | $18.55 | $17.76 | 426,800 |
| 2021-05-04 | $18.97 | $19.38 | $18.75 | $18.95 | $18.14 | 1,002,549 |
| 2021-05-03 | $18.99 | $19.23 | $18.68 | $18.76 | $17.96 | 944,333 |
| 2021-04-30 | $18.81 | $19.02 | $18.73 | $18.85 | $18.05 | 1,030,705 |
| 2021-04-29 | $18.87 | $19.06 | $18.68 | $19.00 | $18.19 | 575,148 |
| 2021-04-28 | $18.84 | $18.94 | $18.64 | $18.69 | $17.89 | 551,459 |
| 2021-04-27 | $18.58 | $18.92 | $18.53 | $18.78 | $17.98 | 496,725 |
| 2021-04-26 | $18.46 | $18.70 | $18.45 | $18.59 | $17.80 | 674,754 |
| 2021-04-23 | $18.02 | $18.32 | $17.95 | $18.30 | $17.52 | 661,920 |
| 2021-04-22 | $18.14 | $18.39 | $17.92 | $17.96 | $17.19 | 521,068 |
| 2021-04-21 | $17.85 | $18.16 | $17.75 | $18.08 | $17.31 | 805,548 |
| 2021-04-20 | $17.90 | $18.10 | $17.64 | $17.86 | $17.10 | 712,073 |
| 2021-04-19 | $17.82 | $17.98 | $17.69 | $17.95 | $17.18 | 634,449 |
| 2021-04-16 | $18.10 | $18.10 | $17.80 | $17.88 | $17.12 | 641,742 |
| 2021-04-15 | $17.62 | $18.11 | $17.42 | $18.10 | $17.33 | 868,015 |
| 2021-04-14 | $17.55 | $17.77 | $17.38 | $17.42 | $16.68 | 342,802 |
| 2021-04-13 | $17.36 | $17.60 | $17.14 | $17.56 | $16.81 | 604,295 |
| 2021-04-12 | $17.35 | $17.41 | $17.07 | $17.36 | $16.62 | 561,469 |
| 2021-04-09 | $17.43 | $17.47 | $17.24 | $17.33 | $16.59 | 666,266 |
| 2021-04-08 | $17.00 | $17.41 | $16.98 | $17.30 | $16.56 | 555,163 |
| 2021-04-07 | $17.05 | $17.28 | $16.80 | $17.16 | $16.43 | 707,882 |
| 2021-04-06 | $16.86 | $17.20 | $16.80 | $17.09 | $16.36 | 597,450 |
| 2021-04-05 | $17.19 | $17.36 | $16.67 | $16.88 | $16.16 | 878,950 |
| 2021-04-01 | $16.69 | $17.02 | $16.58 | $17.02 | $16.29 | 750,727 |
| 2021-03-31 | $16.88 | $16.93 | $16.52 | $16.52 | $15.81 | 923,332 |
| 2021-03-30 | $16.72 | $17.02 | $16.69 | $16.91 | $16.19 | 678,678 |
| 2021-03-29 | $17.17 | $17.32 | $16.62 | $16.69 | $15.98 | 810,539 |
| 2021-03-26 | $17.03 | $17.41 | $16.95 | $17.34 | $16.60 | 1,093,598 |
| 2021-03-25 | $16.37 | $16.88 | $16.18 | $16.76 | $16.04 | 1,853,066 |
| 2021-03-24 | $16.61 | $17.34 | $16.57 | $16.57 | $15.86 | 814,004 |
| 2021-03-23 | $16.65 | $16.92 | $16.25 | $16.39 | $15.69 | 508,222 |
| 2021-03-22 | $17.12 | $17.12 | $16.55 | $16.79 | $16.07 | 667,678 |
| 2021-03-19 | $17.74 | $17.75 | $17.07 | $17.13 | $16.40 | 1,773,724 |
| 2021-03-18 | $17.65 | $18.05 | $17.55 | $17.67 | $16.92 | 887,962 |
| 2021-03-17 | $17.35 | $17.94 | $17.26 | $17.71 | $16.95 | 742,926 |
| 2021-03-16 | $17.85 | $17.89 | $17.21 | $17.38 | $16.64 | 419,244 |
| 2021-03-15 | $18.00 | $18.19 | $17.66 | $17.93 | $17.16 | 1,098,265 |
| 2021-03-12 | $17.64 | $18.05 | $17.49 | $18.05 | $17.28 | 1,042,511 |
| 2021-03-11 | $17.91 | $18.12 | $17.55 | $17.62 | $16.73 | 1,310,305 |
| 2021-03-10 | $17.36 | $18.11 | $17.29 | $18.00 | $17.09 | 618,448 |
| 2021-03-09 | $18.10 | $18.10 | $17.30 | $17.37 | $16.49 | 936,020 |
| 2021-03-08 | $17.43 | $18.18 | $17.08 | $18.01 | $17.10 | 887,650 |
| 2021-03-05 | $16.95 | $17.27 | $16.34 | $17.22 | $16.35 | 634,300 |
| 2021-03-04 | $16.80 | $17.02 | $16.29 | $16.69 | $15.85 | 932,680 |
| 2021-03-03 | $16.24 | $16.96 | $16.05 | $16.70 | $15.86 | 1,171,479 |
| 2021-03-02 | $16.70 | $16.70 | $16.10 | $16.15 | $15.33 | 979,875 |
| 2021-03-01 | $16.90 | $17.16 | $16.69 | $16.70 | $15.86 | 799,982 |
| 2021-02-26 | $16.71 | $16.94 | $16.41 | $16.50 | $15.67 | 1,051,152 |
| 2021-02-25 | $17.32 | $17.73 | $16.61 | $16.65 | $15.81 | 1,528,682 |
| 2021-02-24 | $17.13 | $17.38 | $16.93 | $17.35 | $16.47 | 1,117,603 |
| 2021-02-23 | $16.97 | $17.38 | $16.92 | $16.97 | $16.11 | 1,106,547 |
| 2021-02-22 | $16.31 | $17.09 | $16.19 | $16.90 | $16.05 | 779,517 |
| 2021-02-19 | $16.32 | $16.70 | $16.21 | $16.35 | $15.52 | 1,274,662 |
| 2021-02-18 | $16.92 | $17.01 | $16.18 | $16.27 | $15.45 | 821,498 |
| 2021-02-17 | $16.35 | $16.55 | $16.23 | $16.42 | $15.59 | 806,464 |
| 2021-02-16 | $16.13 | $16.58 | $16.00 | $16.43 | $15.60 | 973,233 |
| 2021-02-12 | $15.65 | $16.16 | $15.65 | $16.07 | $15.26 | 908,531 |
| 2021-02-11 | $15.48 | $15.99 | $15.46 | $15.69 | $14.90 | 951,614 |
| 2021-02-10 | $15.29 | $15.86 | $15.29 | $15.39 | $14.61 | 967,642 |
| 2021-02-09 | $15.12 | $15.21 | $14.83 | $15.14 | $14.37 | 308,541 |
| 2021-02-08 | $14.88 | $15.05 | $14.69 | $15.03 | $14.27 | 300,500 |
| 2021-02-05 | $14.87 | $14.95 | $14.68 | $14.80 | $14.05 | 310,273 |
| 2021-02-04 | $14.25 | $14.82 | $14.25 | $14.66 | $13.92 | 527,810 |
| 2021-02-03 | $14.01 | $14.29 | $13.82 | $14.28 | $13.56 | 477,677 |
| 2021-02-02 | $14.18 | $14.19 | $13.88 | $14.10 | $13.39 | 464,401 |
| 2021-02-01 | $13.87 | $14.12 | $13.60 | $14.03 | $13.32 | 625,639 |
| 2021-01-29 | $14.36 | $14.46 | $13.64 | $13.79 | $13.09 | 714,340 |
| 2021-01-28 | $14.72 | $15.19 | $14.46 | $14.47 | $13.74 | 671,240 |
| 2021-01-27 | $14.36 | $15.08 | $14.36 | $14.50 | $13.77 | 872,179 |
| 2021-01-26 | $14.90 | $15.29 | $14.65 | $14.72 | $13.98 | 527,580 |
| 2021-01-25 | $14.11 | $15.13 | $14.03 | $14.77 | $14.02 | 624,754 |
| 2021-01-22 | $13.82 | $14.25 | $13.75 | $14.23 | $13.51 | 758,015 |
| 2021-01-21 | $14.60 | $14.73 | $13.99 | $14.03 | $13.32 | 709,767 |
| 2021-01-20 | $14.39 | $15.11 | $14.36 | $14.69 | $13.95 | 520,632 |
| 2021-01-19 | $15.00 | $15.00 | $14.45 | $14.50 | $13.77 | 607,500 |
| 2021-01-15 | $14.62 | $14.95 | $14.18 | $14.85 | $14.10 | 1,024,483 |
| 2021-01-14 | $14.35 | $14.82 | $14.22 | $14.80 | $14.05 | 1,496,695 |
| 2021-01-13 | $13.79 | $14.26 | $13.75 | $14.26 | $13.54 | 1,123,754 |
| 2021-01-12 | $13.32 | $13.92 | $13.27 | $13.83 | $13.13 | 817,418 |
| 2021-01-11 | $13.77 | $13.95 | $13.18 | $13.30 | $12.63 | 645,005 |
| 2021-01-08 | $13.82 | $13.96 | $13.64 | $13.83 | $13.13 | 1,218,430 |
| 2021-01-07 | $13.66 | $13.87 | $13.47 | $13.81 | $13.11 | 1,277,712 |
| 2021-01-06 | $12.95 | $13.78 | $12.95 | $13.63 | $12.94 | 1,025,657 |
| 2021-01-05 | $12.84 | $12.94 | $12.65 | $12.81 | $12.16 | 794,976 |
| 2021-01-04 | $12.95 | $13.06 | $12.43 | $12.61 | $11.97 | 1,018,737 |
| 2020-12-31 | $12.77 | $13.00 | $12.59 | $12.94 | $12.29 | 468,230 |
| 2020-12-30 | $13.15 | $13.26 | $12.80 | $12.86 | $12.21 | 706,446 |
| 2020-12-29 | $13.53 | $13.65 | $13.39 | $13.54 | $12.41 | 999,595 |
| 2020-12-28 | $13.68 | $13.74 | $13.43 | $13.49 | $12.37 | 631,708 |
| 2020-12-24 | $13.60 | $13.63 | $13.30 | $13.58 | $12.45 | 241,494 |
| 2020-12-23 | $13.61 | $13.81 | $13.38 | $13.53 | $12.40 | 655,894 |
| 2020-12-22 | $13.53 | $13.58 | $13.37 | $13.46 | $12.34 | 862,178 |
| 2020-12-21 | $13.14 | $13.55 | $13.02 | $13.50 | $12.37 | 1,244,352 |
| 2020-12-18 | $13.98 | $14.01 | $13.40 | $13.50 | $12.37 | 2,228,706 |
| 2020-12-17 | $13.97 | $14.10 | $13.77 | $13.96 | $12.80 | 1,325,445 |
| 2020-12-16 | $14.39 | $14.39 | $13.77 | $13.88 | $12.72 | 1,452,183 |
| 2020-12-15 | $13.89 | $14.27 | $13.78 | $14.27 | $13.08 | 1,550,668 |
| 2020-12-14 | $14.58 | $14.63 | $13.68 | $13.76 | $12.61 | 2,305,940 |
| 2020-12-11 | $13.95 | $14.45 | $13.95 | $14.35 | $13.15 | 2,300,054 |
| 2020-12-10 | $13.74 | $14.30 | $13.74 | $14.18 | $13.00 | 1,754,632 |
| 2020-12-09 | $13.58 | $14.14 | $13.56 | $14.00 | $12.83 | 2,683,648 |
| 2020-12-08 | $13.10 | $13.49 | $13.09 | $13.42 | $12.30 | 985,489 |
| 2020-12-07 | $13.63 | $13.63 | $13.22 | $13.25 | $12.15 | 788,653 |
| 2020-12-04 | $13.47 | $13.71 | $13.43 | $13.67 | $12.53 | 675,030 |
| 2020-12-03 | $13.63 | $13.72 | $13.26 | $13.36 | $12.25 | 1,267,403 |
| 2020-12-02 | $13.28 | $13.82 | $13.13 | $13.61 | $12.48 | 682,868 |
| 2020-12-01 | $13.27 | $13.69 | $13.11 | $13.36 | $12.25 | 786,066 |
| 2020-11-30 | $13.53 | $13.71 | $12.93 | $12.98 | $11.90 | 1,187,177 |
| 2020-11-27 | $14.41 | $14.41 | $13.62 | $13.71 | $12.57 | 527,154 |
| 2020-11-25 | $14.37 | $14.45 | $14.02 | $14.42 | $13.22 | 3,999,172 |
| 2020-11-24 | $14.09 | $14.69 | $13.86 | $14.38 | $13.18 | 2,713,980 |
| 2020-11-23 | $13.45 | $13.90 | $13.32 | $13.57 | $12.44 | 452,178 |
| 2020-11-20 | $13.12 | $13.41 | $12.96 | $13.25 | $12.15 | 713,788 |
| 2020-11-19 | $12.96 | $13.25 | $12.76 | $13.24 | $12.14 | 925,313 |
| 2020-11-18 | $13.37 | $13.73 | $13.09 | $13.09 | $12.00 | 927,122 |
| 2020-11-17 | $13.01 | $13.43 | $12.72 | $13.35 | $12.24 | 855,311 |
| 2020-11-16 | $12.99 | $13.29 | $12.76 | $13.17 | $12.07 | 771,046 |
| 2020-11-13 | $11.88 | $12.31 | $11.88 | $12.30 | $11.27 | 888,509 |
| 2020-11-12 | $12.13 | $12.32 | $11.55 | $11.74 | $10.76 | 630,288 |
| 2020-11-11 | $12.97 | $13.18 | $12.12 | $12.40 | $11.37 | 1,265,550 |
| 2020-11-10 | $12.25 | $13.01 | $12.00 | $12.99 | $11.91 | 1,794,729 |
| 2020-11-09 | $10.46 | $12.76 | $10.44 | $12.13 | $11.12 | 1,707,339 |
| 2020-11-06 | $9.74 | $9.82 | $9.19 | $9.22 | $8.45 | 866,464 |
| 2020-11-05 | $9.76 | $9.94 | $9.59 | $9.67 | $8.86 | 1,037,412 |
| 2020-11-04 | $10.06 | $10.08 | $9.68 | $9.75 | $8.94 | 532,116 |
| 2020-11-03 | $9.94 | $10.28 | $9.85 | $10.19 | $9.34 | 443,913 |
| 2020-11-02 | $9.57 | $9.73 | $9.41 | $9.71 | $8.90 | 501,762 |
| 2020-10-30 | $9.42 | $9.63 | $9.30 | $9.40 | $8.62 | 489,618 |
| 2020-10-29 | $9.23 | $9.61 | $9.12 | $9.53 | $8.74 | 562,589 |
| 2020-10-28 | $9.48 | $9.66 | $9.16 | $9.33 | $8.55 | 791,385 |
| 2020-10-27 | $10.30 | $10.31 | $9.76 | $9.76 | $8.95 | 587,007 |
| 2020-10-26 | $10.39 | $10.43 | $10.20 | $10.36 | $9.50 | 811,349 |
| 2020-10-23 | $10.36 | $10.68 | $10.34 | $10.50 | $9.62 | 854,591 |
| 2020-10-22 | $9.97 | $10.27 | $9.93 | $10.23 | $9.38 | 494,382 |
| 2020-10-21 | $9.82 | $10.01 | $9.66 | $9.97 | $9.14 | 566,588 |
| 2020-10-20 | $9.98 | $10.16 | $9.85 | $9.89 | $9.07 | 424,606 |
| 2020-10-19 | $9.97 | $10.15 | $9.77 | $9.84 | $9.02 | 1,232,479 |
| 2020-10-16 | $10.19 | $10.19 | $9.81 | $9.93 | $9.10 | 472,694 |
| 2020-10-15 | $9.93 | $10.38 | $9.93 | $10.27 | $9.41 | 751,971 |
| 2020-10-14 | $10.24 | $10.45 | $10.06 | $10.07 | $9.23 | 537,889 |
| 2020-10-13 | $10.55 | $10.63 | $10.22 | $10.33 | $9.47 | 584,893 |
| 2020-10-12 | $10.59 | $10.76 | $10.44 | $10.71 | $9.82 | 585,328 |
| 2020-10-09 | $10.78 | $10.78 | $10.50 | $10.65 | $9.76 | 530,882 |
| 2020-10-08 | $10.60 | $10.73 | $10.43 | $10.66 | $9.77 | 475,046 |
| 2020-10-07 | $10.51 | $10.67 | $10.43 | $10.47 | $9.60 | 780,832 |
| 2020-10-06 | $10.66 | $10.87 | $10.40 | $10.45 | $9.58 | 631,939 |
| 2020-10-05 | $10.59 | $10.70 | $10.26 | $10.53 | $9.65 | 725,691 |
| 2020-10-02 | $9.93 | $10.56 | $9.92 | $10.50 | $9.62 | 689,304 |
| 2020-10-01 | $9.69 | $10.20 | $9.69 | $10.19 | $9.34 | 1,103,720 |
| 2020-09-30 | $9.85 | $10.08 | $9.58 | $9.72 | $8.91 | 925,370 |
| 2020-09-29 | $10.15 | $10.15 | $9.54 | $9.78 | $8.96 | 968,062 |
| 2020-09-28 | $9.80 | $10.19 | $9.66 | $10.15 | $9.30 | 991,707 |
| 2020-09-25 | $9.21 | $9.65 | $9.20 | $9.60 | $8.80 | 789,111 |
| 2020-09-24 | $9.19 | $9.43 | $8.99 | $9.30 | $8.52 | 751,264 |
| 2020-09-23 | $9.50 | $9.70 | $9.09 | $9.16 | $8.40 | 1,265,670 |
| 2020-09-22 | $9.59 | $9.83 | $9.49 | $9.51 | $8.72 | 885,500 |
| 2020-09-21 | $10.01 | $10.06 | $9.53 | $9.59 | $8.79 | 1,317,135 |
| 2020-09-18 | $10.91 | $10.91 | $10.25 | $10.27 | $9.41 | 2,830,078 |
| 2020-09-17 | $10.99 | $11.16 | $10.66 | $10.79 | $9.89 | 1,048,868 |
| 2020-09-16 | $10.87 | $11.26 | $10.76 | $11.09 | $10.17 | 1,021,405 |
| 2020-09-15 | $10.52 | $10.97 | $10.52 | $10.83 | $9.93 | 595,309 |
| 2020-09-14 | $10.14 | $10.61 | $10.13 | $10.49 | $9.62 | 790,776 |
| 2020-09-11 | $10.53 | $10.62 | $10.01 | $10.06 | $9.22 | 904,197 |
| 2020-09-10 | $10.90 | $11.31 | $10.48 | $10.53 | $9.65 | 952,618 |
| 2020-09-09 | $11.34 | $11.40 | $10.81 | $10.93 | $10.02 | 777,329 |
| 2020-09-08 | $11.50 | $11.58 | $11.24 | $11.26 | $10.32 | 1,125,328 |
| 2020-09-04 | $11.55 | $11.78 | $11.26 | $11.58 | $10.61 | 738,502 |
| 2020-09-03 | $11.19 | $11.68 | $11.19 | $11.35 | $10.40 | 682,918 |
| 2020-09-02 | $10.74 | $11.19 | $10.70 | $11.12 | $10.19 | 705,671 |
| 2020-09-01 | $10.45 | $10.85 | $10.31 | $10.79 | $9.89 | 921,877 |
| 2020-08-31 | $10.88 | $10.90 | $10.51 | $10.56 | $9.68 | 986,401 |
| 2020-08-28 | $10.95 | $10.95 | $10.57 | $10.92 | $10.01 | 403,453 |
| 2020-08-27 | $10.77 | $11.14 | $10.77 | $10.90 | $9.99 | 329,837 |
| 2020-08-26 | $11.06 | $11.18 | $10.54 | $10.67 | $9.78 | 461,932 |
| 2020-08-25 | $11.16 | $11.26 | $10.88 | $11.13 | $10.20 | 894,078 |
| 2020-08-24 | $10.58 | $11.09 | $10.32 | $11.08 | $10.16 | 757,358 |
| 2020-08-21 | $10.42 | $10.58 | $10.32 | $10.51 | $9.63 | 668,368 |
| 2020-08-20 | $10.08 | $10.71 | $10.08 | $10.52 | $9.64 | 601,277 |
| 2020-08-19 | $10.54 | $10.64 | $10.12 | $10.18 | $9.33 | 571,442 |
| 2020-08-18 | $11.08 | $11.08 | $10.38 | $10.60 | $9.72 | 544,189 |
| 2020-08-17 | $10.90 | $11.21 | $10.85 | $11.12 | $10.19 | 592,417 |
| 2020-08-14 | $10.65 | $11.24 | $10.65 | $10.92 | $10.01 | 671,414 |
| 2020-08-13 | $11.14 | $11.32 | $10.73 | $10.80 | $9.90 | 574,754 |
| 2020-08-12 | $11.60 | $11.60 | $11.00 | $11.28 | $10.34 | 745,392 |
| 2020-08-11 | $11.35 | $11.78 | $11.31 | $11.44 | $10.49 | 1,452,339 |
| 2020-08-10 | $10.84 | $11.31 | $10.82 | $11.02 | $10.10 | 808,817 |
| 2020-08-07 | $10.21 | $10.74 | $9.88 | $10.73 | $9.84 | 1,130,261 |
| 2020-08-06 | $10.27 | $10.57 | $10.03 | $10.34 | $9.48 | 1,166,932 |
| 2020-08-05 | $10.81 | $10.86 | $10.21 | $10.26 | $9.40 | 892,483 |
| 2020-08-04 | $10.25 | $10.67 | $10.23 | $10.61 | $9.73 | 537,532 |
| 2020-08-03 | $10.46 | $10.46 | $10.05 | $10.27 | $9.41 | 630,872 |
| 2020-07-31 | $10.61 | $10.61 | $10.01 | $10.48 | $9.61 | 671,755 |
| 2020-07-30 | $10.41 | $10.73 | $10.28 | $10.70 | $9.81 | 457,016 |
| 2020-07-29 | $10.63 | $10.80 | $10.36 | $10.74 | $9.84 | 423,395 |
| 2020-07-28 | $10.05 | $10.62 | $9.98 | $10.56 | $9.68 | 705,138 |
| 2020-07-27 | $10.05 | $10.15 | $9.80 | $10.13 | $9.29 | 609,174 |
| 2020-07-24 | $10.42 | $10.58 | $10.09 | $10.11 | $9.27 | 715,905 |
| 2020-07-23 | $10.68 | $10.83 | $10.23 | $10.46 | $9.59 | 713,763 |
| 2020-07-22 | $10.55 | $10.86 | $10.50 | $10.84 | $9.94 | 830,714 |
| 2020-07-21 | $10.56 | $10.86 | $10.56 | $10.71 | $9.82 | 1,376,318 |
| 2020-07-20 | $10.65 | $10.72 | $10.21 | $10.42 | $9.55 | 597,370 |
| 2020-07-17 | $10.81 | $10.97 | $10.61 | $10.73 | $9.84 | 878,806 |
| 2020-07-16 | $10.77 | $10.91 | $10.65 | $10.77 | $9.87 | 842,195 |
| 2020-07-15 | $10.97 | $11.12 | $10.78 | $10.92 | $10.01 | 845,720 |
| 2020-07-14 | $10.66 | $10.84 | $10.45 | $10.57 | $9.69 | 580,741 |
| 2020-07-13 | $11.22 | $11.23 | $10.69 | $10.71 | $9.82 | 1,059,485 |
| 2020-07-10 | $10.85 | $11.14 | $10.85 | $11.06 | $10.14 | 924,527 |
| 2020-07-09 | $10.95 | $11.07 | $10.66 | $10.84 | $9.94 | 1,257,161 |
| 2020-07-08 | $10.99 | $11.20 | $10.64 | $11.01 | $10.09 | 777,909 |
| 2020-07-07 | $11.44 | $11.44 | $11.00 | $11.04 | $10.12 | 997,186 |
| 2020-07-06 | $11.76 | $11.99 | $11.50 | $11.67 | $10.70 | 1,011,389 |
| 2020-07-02 | $12.18 | $12.31 | $11.45 | $11.49 | $10.53 | 459,757 |
| 2020-07-01 | $11.93 | $12.13 | $11.60 | $11.78 | $10.80 | 737,064 |
| 2020-06-30 | $11.74 | $12.21 | $11.54 | $11.87 | $10.88 | 2,328,537 |
| 2020-06-29 | $11.39 | $11.78 | $11.20 | $11.77 | $10.79 | 1,641,728 |
| 2020-06-26 | $11.02 | $11.23 | $10.78 | $11.18 | $10.25 | 1,475,657 |
| 2020-06-25 | $10.72 | $11.21 | $10.72 | $11.21 | $10.28 | 1,487,680 |
| 2020-06-24 | $11.01 | $11.05 | $10.45 | $10.90 | $9.99 | 868,289 |
| 2020-06-23 | $11.60 | $11.76 | $10.91 | $11.23 | $10.29 | 1,369,137 |
| 2020-06-22 | $10.56 | $10.83 | $10.22 | $10.82 | $9.92 | 840,974 |
| 2020-06-19 | $11.06 | $11.06 | $10.36 | $10.63 | $9.74 | 4,200,316 |
| 2020-06-18 | $10.62 | $10.94 | $10.54 | $10.87 | $9.96 | 953,676 |
| 2020-06-17 | $11.58 | $11.61 | $10.85 | $10.89 | $9.98 | 1,400,169 |
| 2020-06-16 | $11.83 | $12.01 | $11.26 | $11.60 | $10.63 | 1,241,967 |
| 2020-06-15 | $10.49 | $11.30 | $10.38 | $11.16 | $10.23 | 1,288,363 |
| 2020-06-12 | $11.18 | $11.36 | $10.67 | $11.13 | $10.20 | 1,296,562 |
| 2020-06-11 | $10.97 | $11.29 | $10.47 | $10.59 | $9.71 | 755,630 |
| 2020-06-10 | $12.44 | $12.44 | $11.69 | $11.82 | $10.83 | 1,312,645 |
| 2020-06-09 | $12.77 | $12.84 | $12.31 | $12.58 | $11.53 | 892,264 |
| 2020-06-08 | $13.33 | $13.59 | $13.13 | $13.25 | $12.15 | 1,515,699 |
| 2020-06-05 | $12.69 | $13.43 | $12.69 | $12.93 | $11.85 | 1,080,296 |
| 2020-06-04 | $11.53 | $12.00 | $11.28 | $11.89 | $10.90 | 887,854 |
| 2020-06-03 | $10.95 | $11.74 | $10.76 | $11.59 | $10.62 | 731,685 |
| 2020-06-02 | $10.48 | $10.85 | $10.33 | $10.61 | $9.73 | 863,742 |
| 2020-06-01 | $9.82 | $10.50 | $9.80 | $10.25 | $9.40 | 674,181 |
| 2020-05-29 | $9.90 | $10.04 | $9.63 | $9.75 | $8.94 | 997,513 |
| 2020-05-28 | $10.57 | $10.59 | $9.96 | $10.11 | $9.27 | 597,081 |
| 2020-05-27 | $10.55 | $10.71 | $10.11 | $10.35 | $9.49 | 853,481 |
| 2020-05-26 | $9.95 | $10.43 | $9.94 | $10.12 | $9.28 | 799,380 |
| 2020-05-22 | $9.54 | $9.54 | $9.18 | $9.37 | $8.59 | 463,377 |
| 2020-05-21 | $9.36 | $9.74 | $9.33 | $9.47 | $8.68 | 607,530 |
| 2020-05-20 | $9.61 | $9.70 | $9.22 | $9.36 | $8.58 | 731,316 |
| 2020-05-19 | $9.29 | $9.61 | $9.14 | $9.46 | $8.67 | 1,240,332 |
| 2020-05-18 | $8.80 | $9.47 | $8.80 | $9.35 | $8.57 | 2,494,502 |
| 2020-05-15 | $8.32 | $8.40 | $7.90 | $8.36 | $7.66 | 3,434,567 |
| 2020-05-14 | $7.79 | $8.51 | $7.45 | $8.42 | $7.72 | 1,187,036 |
| 2020-05-13 | $8.51 | $8.57 | $7.95 | $8.03 | $7.36 | 1,571,715 |
| 2020-05-12 | $9.60 | $9.60 | $8.69 | $8.70 | $7.97 | 1,399,657 |
| 2020-05-11 | $9.73 | $9.74 | $9.25 | $9.47 | $8.68 | 1,711,873 |
| 2020-05-08 | $9.69 | $10.13 | $9.49 | $9.95 | $9.12 | 1,195,654 |
| 2020-05-07 | $9.40 | $9.69 | $9.34 | $9.49 | $8.70 | 1,106,098 |
| 2020-05-06 | $10.07 | $10.26 | $9.16 | $9.20 | $8.43 | 1,036,632 |
| 2020-05-05 | $10.70 | $10.79 | $10.06 | $10.10 | $9.26 | 1,108,692 |
| 2020-05-04 | $10.01 | $10.39 | $9.79 | $10.39 | $9.52 | 1,004,800 |
| 2020-05-01 | $11.10 | $11.36 | $10.30 | $10.53 | $9.65 | 1,323,997 |
| 2020-04-30 | $11.72 | $12.10 | $10.87 | $11.50 | $10.54 | 1,764,995 |
| 2020-04-29 | $11.51 | $11.91 | $11.37 | $11.79 | $10.81 | 1,781,166 |
| 2020-04-28 | $9.94 | $11.03 | $9.94 | $10.98 | $10.06 | 2,334,376 |
| 2020-04-27 | $8.94 | $9.56 | $8.72 | $9.50 | $8.71 | 1,392,496 |
| 2020-04-24 | $9.13 | $9.24 | $8.91 | $9.05 | $8.30 | 1,255,422 |
| 2020-04-23 | $8.91 | $9.19 | $8.77 | $9.11 | $8.35 | 1,361,106 |
| 2020-04-22 | $8.54 | $8.91 | $8.39 | $8.88 | $8.14 | 2,081,770 |
| 2020-04-21 | $8.04 | $8.45 | $7.99 | $8.39 | $7.69 | 1,310,315 |
| 2020-04-20 | $8.33 | $8.81 | $8.22 | $8.38 | $7.68 | 1,668,088 |
| 2020-04-17 | $8.77 | $9.11 | $8.53 | $8.64 | $7.92 | 1,050,078 |
| 2020-04-16 | $8.90 | $9.05 | $8.23 | $8.35 | $7.65 | 1,184,314 |
| 2020-04-15 | $8.88 | $9.27 | $8.58 | $8.95 | $8.20 | 1,035,771 |
| 2020-04-14 | $9.65 | $9.99 | $9.26 | $9.35 | $8.57 | 945,602 |
| 2020-04-13 | $9.58 | $9.67 | $9.15 | $9.53 | $8.74 | 1,224,089 |
| 2020-04-09 | $9.40 | $10.11 | $9.14 | $9.62 | $8.82 | 1,791,286 |
| 2020-04-08 | $9.07 | $9.36 | $8.61 | $9.06 | $8.30 | 1,667,827 |
| 2020-04-07 | $8.06 | $8.94 | $8.06 | $8.66 | $7.94 | 2,903,220 |
| 2020-04-06 | $8.03 | $8.61 | $7.91 | $8.03 | $7.36 | 1,065,731 |
| 2020-04-03 | $7.65 | $7.93 | $7.45 | $7.64 | $7.00 | 2,258,894 |
| 2020-04-02 | $8.21 | $8.56 | $7.60 | $7.75 | $7.10 | 1,742,347 |
| 2020-04-01 | $8.29 | $8.56 | $7.59 | $8.33 | $7.64 | 1,678,268 |
| 2020-03-31 | $8.55 | $9.14 | $8.50 | $8.81 | $8.08 | 5,099,317 |
| 2020-03-30 | $8.92 | $8.94 | $8.24 | $8.67 | $7.95 | 2,831,841 |
| 2020-03-27 | $9.28 | $9.41 | $8.76 | $8.83 | $8.09 | 2,017,298 |
| 2020-03-26 | $9.34 | $10.27 | $9.02 | $9.75 | $8.94 | 2,024,338 |
| 2020-03-25 | $8.48 | $9.85 | $8.40 | $9.24 | $8.47 | 2,623,389 |
| 2020-03-24 | $7.66 | $8.80 | $7.64 | $8.48 | $7.77 | 2,276,621 |
| 2020-03-23 | $8.28 | $8.28 | $6.98 | $7.28 | $6.67 | 1,497,494 |
| 2020-03-20 | $8.62 | $9.21 | $8.00 | $8.14 | $7.46 | 3,486,559 |
| 2020-03-19 | $8.38 | $9.36 | $7.75 | $8.60 | $7.88 | 2,547,084 |
| 2020-03-18 | $11.22 | $11.33 | $8.33 | $8.41 | $7.71 | 1,566,916 |
| 2020-03-17 | $11.70 | $12.03 | $11.01 | $11.93 | $10.94 | 1,847,740 |
| 2020-03-16 | $12.75 | $12.75 | $11.26 | $11.53 | $10.57 | 2,515,066 |
| 2020-03-13 | $13.76 | $14.20 | $13.47 | $13.95 | $12.79 | 2,835,114 |
| 2020-03-12 | $14.20 | $14.52 | $13.19 | $13.28 | $11.98 | 1,392,026 |
| 2020-03-11 | $15.96 | $15.96 | $14.65 | $14.95 | $13.49 | 1,783,622 |
| 2020-03-10 | $15.89 | $16.46 | $15.69 | $16.36 | $14.76 | 2,048,403 |
| 2020-03-09 | $16.49 | $16.73 | $15.31 | $15.49 | $13.98 | 1,643,590 |
| 2020-03-06 | $16.96 | $17.09 | $16.51 | $16.99 | $15.33 | 1,583,551 |
| 2020-03-05 | $17.11 | $17.41 | $16.86 | $17.40 | $15.70 | 1,218,684 |
| 2020-03-04 | $16.88 | $17.28 | $16.87 | $17.25 | $15.57 | 626,679 |
| 2020-03-03 | $16.72 | $17.05 | $16.41 | $16.67 | $15.04 | 1,400,514 |
| 2020-03-02 | $16.28 | $16.79 | $15.98 | $16.78 | $15.14 | 978,178 |
| 2020-02-28 | $16.56 | $16.57 | $15.76 | $16.20 | $14.62 | 1,862,857 |
| 2020-02-27 | $17.04 | $17.53 | $16.84 | $16.91 | $15.26 | 1,247,473 |
| 2020-02-26 | $18.03 | $18.03 | $17.53 | $17.54 | $15.83 | 851,159 |
| 2020-02-25 | $18.47 | $18.47 | $17.73 | $17.92 | $16.17 | 1,457,695 |
| 2020-02-24 | $18.26 | $18.54 | $18.11 | $18.46 | $16.66 | 1,086,231 |
| 2020-02-21 | $18.55 | $18.71 | $18.49 | $18.53 | $16.72 | 970,753 |
| 2020-02-20 | $18.26 | $18.63 | $18.26 | $18.54 | $16.73 | 818,161 |
| 2020-02-19 | $18.73 | $18.85 | $18.25 | $18.26 | $16.48 | 760,793 |
| 2020-02-18 | $18.59 | $18.93 | $18.54 | $18.75 | $16.92 | 1,326,291 |
| 2020-02-14 | $18.43 | $18.68 | $18.37 | $18.55 | $16.74 | 842,518 |
| 2020-02-13 | $18.98 | $19.00 | $18.30 | $18.39 | $16.60 | 1,304,688 |
| 2020-02-12 | $18.92 | $18.93 | $18.61 | $18.71 | $16.88 | 860,584 |
| 2020-02-11 | $19.04 | $19.18 | $18.63 | $18.74 | $16.91 | 742,024 |
| 2020-02-10 | $18.90 | $19.00 | $18.81 | $18.97 | $17.12 | 576,957 |
| 2020-02-07 | $19.09 | $19.09 | $18.71 | $18.77 | $16.94 | 492,666 |
| 2020-02-06 | $19.10 | $19.21 | $18.90 | $19.02 | $17.16 | 1,188,931 |
| 2020-02-05 | $18.91 | $19.07 | $18.83 | $18.97 | $17.12 | 619,319 |
| 2020-02-04 | $18.69 | $18.98 | $18.57 | $18.84 | $17.00 | 699,838 |
| 2020-02-03 | $18.44 | $18.79 | $18.44 | $18.57 | $16.76 | 750,191 |
| 2020-01-31 | $18.60 | $18.64 | $18.30 | $18.39 | $16.60 | 722,649 |
| 2020-01-30 | $19.22 | $19.24 | $18.60 | $18.64 | $16.82 | 840,137 |
| 2020-01-29 | $19.35 | $19.38 | $19.22 | $19.28 | $17.40 | 527,430 |
| 2020-01-28 | $19.30 | $19.49 | $19.28 | $19.41 | $17.52 | 382,341 |
| 2020-01-27 | $19.44 | $19.52 | $19.25 | $19.27 | $17.39 | 475,846 |
| 2020-01-24 | $19.84 | $19.84 | $19.46 | $19.56 | $17.65 | 581,687 |
| 2020-01-23 | $19.52 | $19.94 | $19.41 | $19.82 | $17.89 | 717,142 |
| 2020-01-22 | $19.82 | $19.85 | $19.48 | $19.52 | $17.62 | 529,373 |
| 2020-01-21 | $19.48 | $19.80 | $19.38 | $19.73 | $17.80 | 749,004 |
| 2020-01-17 | $19.41 | $19.51 | $19.32 | $19.44 | $17.54 | 601,636 |
| 2020-01-16 | $19.25 | $19.51 | $19.22 | $19.34 | $17.45 | 533,330 |
| 2020-01-15 | $19.09 | $19.29 | $19.07 | $19.17 | $17.30 | 667,540 |
| 2020-01-14 | $19.00 | $19.10 | $18.84 | $19.07 | $17.21 | 554,892 |
| 2020-01-13 | $18.83 | $19.09 | $18.82 | $18.97 | $17.12 | 658,092 |
| 2020-01-10 | $18.68 | $18.85 | $18.55 | $18.85 | $17.01 | 713,066 |
| 2020-01-09 | $18.83 | $18.95 | $18.59 | $18.63 | $16.81 | 671,459 |
| 2020-01-08 | $18.78 | $18.91 | $18.71 | $18.84 | $17.00 | 483,302 |
| 2020-01-07 | $19.05 | $19.17 | $18.70 | $18.76 | $16.93 | 658,794 |
| 2020-01-06 | $18.72 | $19.23 | $18.67 | $19.16 | $17.29 | 736,548 |
| 2020-01-03 | $18.43 | $18.82 | $18.40 | $18.73 | $16.90 | 589,020 |
| 2020-01-02 | $19.33 | $19.34 | $18.43 | $18.57 | $16.76 | 1,157,716 |
| 2019-12-31 | $19.08 | $19.28 | $19.01 | $19.18 | $17.31 | 1,996,799 |
| 2019-12-30 | $18.99 | $19.18 | $18.93 | $19.08 | $17.22 | 897,792 |
| 2019-12-27 | $18.95 | $19.04 | $18.87 | $19.04 | $17.18 | 771,183 |
| 2019-12-26 | $18.85 | $18.93 | $18.71 | $18.89 | $17.05 | 681,437 |
| 2019-12-24 | $18.82 | $18.87 | $18.68 | $18.83 | $16.99 | 264,840 |
| 2019-12-23 | $18.96 | $19.01 | $18.68 | $18.78 | $16.95 | 679,386 |
| 2019-12-20 | $19.08 | $19.16 | $18.90 | $18.94 | $17.09 | 2,100,410 |
| 2019-12-19 | $19.15 | $19.23 | $18.96 | $19.03 | $17.17 | 838,692 |
| 2019-12-18 | $18.70 | $19.18 | $18.61 | $19.13 | $17.26 | 844,457 |
| 2019-12-17 | $18.79 | $18.90 | $18.58 | $18.66 | $16.84 | 1,257,268 |
| 2019-12-16 | $19.01 | $19.10 | $18.77 | $19.06 | $17.20 | 720,233 |
| 2019-12-13 | $19.16 | $19.26 | $18.81 | $18.97 | $17.12 | 1,404,433 |
| 2019-12-12 | $19.78 | $19.89 | $19.34 | $19.35 | $17.26 | 1,182,221 |
| 2019-12-11 | $20.46 | $20.46 | $19.76 | $19.78 | $17.65 | 819,665 |
| 2019-12-10 | $20.53 | $20.61 | $20.41 | $20.42 | $18.22 | 1,265,607 |
| 2019-12-09 | $20.31 | $20.53 | $20.19 | $20.49 | $18.28 | 1,152,250 |
| 2019-12-06 | $20.33 | $20.54 | $20.24 | $20.34 | $18.14 | 901,001 |
| 2019-12-05 | $20.32 | $20.40 | $20.18 | $20.26 | $18.07 | 474,130 |
| 2019-12-04 | $20.31 | $20.61 | $20.31 | $20.34 | $18.14 | 688,526 |
| 2019-12-03 | $20.26 | $20.45 | $20.16 | $20.33 | $18.14 | 804,200 |
| 2019-12-02 | $20.80 | $20.84 | $20.29 | $20.34 | $18.14 | 697,671 |
| 2019-11-29 | $20.82 | $20.99 | $20.71 | $20.73 | $18.49 | 384,397 |
| 2019-11-27 | $20.49 | $20.89 | $20.44 | $20.89 | $18.64 | 854,354 |
| 2019-11-26 | $20.47 | $20.71 | $20.45 | $20.50 | $18.29 | 856,090 |
| 2019-11-25 | $20.35 | $20.70 | $20.32 | $20.50 | $18.29 | 604,263 |
| 2019-11-22 | $20.64 | $20.64 | $20.19 | $20.30 | $18.11 | 772,618 |
| 2019-11-21 | $20.65 | $20.65 | $20.44 | $20.52 | $18.31 | 509,842 |
| 2019-11-20 | $20.83 | $20.83 | $20.53 | $20.67 | $18.44 | 631,015 |
| 2019-11-19 | $20.88 | $21.01 | $20.79 | $20.85 | $18.60 | 569,505 |
| 2019-11-18 | $20.81 | $20.89 | $20.76 | $20.79 | $18.55 | 821,677 |
| 2019-11-15 | $20.86 | $20.90 | $20.71 | $20.77 | $18.53 | 1,260,854 |
| 2019-11-14 | $20.63 | $20.89 | $20.63 | $20.85 | $18.60 | 830,760 |
| 2019-11-13 | $20.52 | $20.67 | $20.42 | $20.62 | $18.39 | 529,774 |
| 2019-11-12 | $20.77 | $20.96 | $20.51 | $20.58 | $18.36 | 654,068 |
| 2019-11-11 | $20.73 | $20.92 | $20.73 | $20.81 | $18.56 | 1,085,929 |
| 2019-11-08 | $20.89 | $21.01 | $20.67 | $20.69 | $18.46 | 1,841,356 |
| 2019-11-07 | $21.33 | $21.37 | $20.89 | $20.91 | $18.65 | 969,925 |
| 2019-11-06 | $21.46 | $21.71 | $21.28 | $21.29 | $18.99 | 1,123,983 |
| 2019-11-05 | $21.70 | $21.72 | $21.33 | $21.43 | $19.12 | 975,891 |
| 2019-11-04 | $21.53 | $21.73 | $21.49 | $21.68 | $19.34 | 920,757 |
| 2019-11-01 | $21.17 | $21.55 | $21.12 | $21.53 | $19.21 | 778,726 |
| 2019-10-31 | $21.34 | $21.74 | $20.78 | $21.11 | $18.83 | 1,720,882 |
| 2019-10-30 | $21.13 | $21.32 | $21.09 | $21.30 | $19.00 | 1,184,499 |
| 2019-10-29 | $21.11 | $21.27 | $20.18 | $21.17 | $18.88 | 1,488,195 |
| 2019-10-28 | $21.18 | $21.22 | $21.01 | $21.16 | $18.88 | 1,709,580 |
| 2019-10-25 | $21.12 | $21.23 | $20.99 | $21.15 | $18.87 | 1,081,645 |
| 2019-10-24 | $21.16 | $21.25 | $20.99 | $21.17 | $18.88 | 1,302,256 |
| 2019-10-23 | $21.18 | $21.19 | $20.83 | $21.14 | $18.86 | 1,162,859 |
| 2019-10-22 | $20.78 | $21.14 | $20.65 | $21.13 | $18.85 | 737,555 |
| 2019-10-21 | $20.50 | $20.85 | $20.44 | $20.80 | $18.55 | 828,787 |
| 2019-10-18 | $20.19 | $20.52 | $20.07 | $20.45 | $18.24 | 663,957 |
| 2019-10-17 | $20.11 | $20.35 | $20.09 | $20.25 | $18.06 | 819,782 |
| 2019-10-16 | $19.88 | $20.16 | $19.86 | $20.14 | $17.97 | 783,263 |
| 2019-10-15 | $19.72 | $19.99 | $19.65 | $19.95 | $17.80 | 761,805 |
| 2019-10-14 | $19.82 | $19.82 | $19.50 | $19.74 | $17.61 | 497,454 |
| 2019-10-11 | $19.59 | $19.90 | $19.47 | $19.78 | $17.65 | 942,719 |
| 2019-10-10 | $19.48 | $19.52 | $19.37 | $19.46 | $17.36 | 572,504 |
| 2019-10-09 | $19.51 | $19.59 | $19.34 | $19.42 | $17.32 | 536,251 |
| 2019-10-08 | $19.53 | $19.62 | $19.41 | $19.44 | $17.34 | 491,876 |
| 2019-10-07 | $19.72 | $19.76 | $19.58 | $19.59 | $17.48 | 576,166 |
| 2019-10-04 | $19.56 | $19.73 | $19.48 | $19.73 | $17.60 | 493,493 |
| 2019-10-03 | $19.71 | $19.87 | $19.47 | $19.56 | $17.45 | 721,630 |
| 2019-10-02 | $19.58 | $19.76 | $19.52 | $19.76 | $17.63 | 509,272 |
| 2019-10-01 | $19.82 | $19.93 | $19.50 | $19.65 | $17.53 | 547,095 |
| 2019-09-30 | $19.79 | $19.99 | $19.77 | $19.79 | $17.65 | 740,376 |
| 2019-09-27 | $19.84 | $19.94 | $19.63 | $19.77 | $17.64 | 539,232 |
| 2019-09-26 | $19.48 | $19.75 | $19.48 | $19.75 | $17.62 | 783,560 |
| 2019-09-25 | $19.22 | $19.48 | $19.22 | $19.47 | $17.37 | 1,180,852 |
| 2019-09-24 | $19.44 | $19.57 | $19.21 | $19.23 | $17.15 | 1,185,876 |
| 2019-09-23 | $19.44 | $19.58 | $19.36 | $19.43 | $17.33 | 710,757 |
| 2019-09-20 | $19.44 | $19.66 | $19.39 | $19.43 | $17.33 | 2,917,343 |
| 2019-09-19 | $19.43 | $19.59 | $19.38 | $19.42 | $17.32 | 483,462 |
| 2019-09-18 | $19.43 | $19.43 | $19.15 | $19.35 | $17.26 | 721,715 |
| 2019-09-17 | $19.55 | $19.61 | $19.13 | $19.39 | $17.30 | 1,379,364 |
| 2019-09-16 | $19.75 | $19.75 | $19.52 | $19.59 | $17.48 | 1,226,706 |
| 2019-09-13 | $19.98 | $20.13 | $19.67 | $19.83 | $17.69 | 1,047,826 |
| 2019-09-12 | $20.13 | $20.17 | $19.80 | $19.95 | $17.80 | 1,044,458 |
| 2019-09-11 | $20.18 | $20.44 | $19.90 | $20.22 | $17.84 | 1,631,541 |
| 2019-09-10 | $19.49 | $20.09 | $19.49 | $20.08 | $17.72 | 1,242,493 |
| 2019-09-09 | $18.90 | $19.53 | $18.82 | $19.51 | $17.21 | 1,219,046 |
| 2019-09-06 | $18.59 | $18.92 | $18.47 | $18.92 | $16.69 | 845,765 |
| 2019-09-05 | $18.05 | $18.53 | $17.94 | $18.50 | $16.32 | 1,746,356 |
| 2019-09-04 | $17.74 | $18.01 | $17.71 | $18.01 | $15.89 | 698,322 |
| 2019-09-03 | $17.45 | $17.65 | $17.37 | $17.63 | $15.56 | 653,108 |
| 2019-08-30 | $17.43 | $17.54 | $17.34 | $17.51 | $15.45 | 534,475 |
| 2019-08-29 | $17.38 | $17.51 | $17.38 | $17.42 | $15.37 | 305,711 |
| 2019-08-28 | $17.34 | $17.40 | $17.22 | $17.28 | $15.25 | 427,768 |
| 2019-08-27 | $17.49 | $17.53 | $17.30 | $17.33 | $15.29 | 1,323,003 |
| 2019-08-26 | $17.38 | $17.39 | $17.14 | $17.33 | $15.29 | 866,122 |
| 2019-08-23 | $17.43 | $17.52 | $17.16 | $17.24 | $15.21 | 1,309,163 |
| 2019-08-22 | $17.29 | $17.56 | $17.27 | $17.49 | $15.43 | 931,104 |
| 2019-08-21 | $17.35 | $17.39 | $17.15 | $17.25 | $15.22 | 1,017,314 |
| 2019-08-20 | $17.41 | $17.44 | $17.17 | $17.27 | $15.24 | 1,383,321 |
| 2019-08-19 | $17.29 | $17.38 | $17.18 | $17.36 | $15.32 | 835,272 |
| 2019-08-16 | $17.02 | $17.19 | $16.96 | $17.16 | $15.14 | 1,023,492 |
| 2019-08-15 | $16.89 | $17.12 | $16.80 | $16.95 | $14.96 | 892,849 |
| 2019-08-14 | $16.69 | $16.89 | $16.61 | $16.77 | $14.80 | 1,086,846 |
| 2019-08-13 | $16.85 | $17.09 | $16.66 | $16.83 | $14.85 | 522,866 |
| 2019-08-12 | $16.68 | $16.81 | $16.57 | $16.76 | $14.79 | 669,243 |
| 2019-08-09 | $16.98 | $17.05 | $16.60 | $16.73 | $14.76 | 830,110 |
| 2019-08-08 | $16.64 | $17.02 | $16.52 | $17.01 | $15.01 | 814,461 |
| 2019-08-07 | $16.47 | $16.61 | $16.18 | $16.56 | $14.61 | 1,067,300 |
| 2019-08-06 | $16.25 | $16.54 | $16.22 | $16.54 | $14.59 | 659,785 |
| 2019-08-05 | $16.61 | $16.71 | $15.96 | $16.24 | $14.33 | 1,247,982 |
| 2019-08-02 | $16.75 | $16.97 | $16.61 | $16.70 | $14.73 | 1,194,937 |
| 2019-08-01 | $16.80 | $17.36 | $16.60 | $16.80 | $14.82 | 1,427,464 |
| 2019-07-31 | $16.85 | $17.02 | $16.71 | $16.73 | $14.76 | 2,796,479 |
| 2019-07-30 | $16.82 | $16.96 | $16.70 | $16.85 | $14.87 | 1,160,998 |
| 2019-07-29 | $16.81 | $17.00 | $16.75 | $16.86 | $14.88 | 1,165,096 |
| 2019-07-26 | $16.78 | $16.89 | $16.68 | $16.74 | $14.77 | 882,486 |
| 2019-07-25 | $17.14 | $17.14 | $16.73 | $16.74 | $14.77 | 447,866 |
| 2019-07-24 | $16.89 | $17.11 | $16.88 | $17.08 | $15.07 | 402,107 |
| 2019-07-23 | $16.58 | $16.94 | $16.52 | $16.90 | $14.91 | 560,747 |
| 2019-07-22 | $16.52 | $16.58 | $16.39 | $16.52 | $14.58 | 565,860 |
| 2019-07-19 | $16.90 | $17.01 | $16.49 | $16.50 | $14.56 | 781,571 |
| 2019-07-18 | $16.92 | $17.01 | $16.71 | $16.96 | $14.96 | 535,012 |
| 2019-07-17 | $17.06 | $17.08 | $16.84 | $16.93 | $14.94 | 510,569 |
| 2019-07-16 | $16.96 | $17.06 | $16.68 | $17.03 | $15.03 | 1,287,405 |
| 2019-07-15 | $17.22 | $17.25 | $17.00 | $17.04 | $15.03 | 369,323 |
| 2019-07-12 | $17.21 | $17.36 | $17.05 | $17.21 | $15.18 | 371,422 |
| 2019-07-11 | $17.40 | $17.50 | $17.16 | $17.23 | $15.20 | 360,716 |
| 2019-07-10 | $17.39 | $17.51 | $17.26 | $17.43 | $15.38 | 370,959 |
| 2019-07-09 | $17.33 | $17.41 | $17.22 | $17.31 | $15.27 | 638,309 |
| 2019-07-08 | $17.35 | $17.43 | $17.25 | $17.38 | $15.33 | 483,951 |
| 2019-07-05 | $17.29 | $17.42 | $17.03 | $17.38 | $15.33 | 372,727 |
| 2019-07-03 | $17.31 | $17.48 | $17.31 | $17.40 | $15.35 | 303,416 |
| 2019-07-02 | $17.22 | $17.34 | $17.14 | $17.25 | $15.22 | 475,727 |
| 2019-07-01 | $17.42 | $17.50 | $17.01 | $17.14 | $15.12 | 476,564 |
| 2019-06-28 | $17.36 | $17.54 | $17.25 | $17.33 | $15.29 | 2,341,122 |
| 2019-06-27 | $17.07 | $17.32 | $17.06 | $17.32 | $15.28 | 557,396 |
| 2019-06-26 | $17.30 | $17.33 | $16.87 | $17.01 | $15.01 | 907,231 |
| 2019-06-25 | $17.71 | $17.76 | $17.28 | $17.29 | $15.26 | 532,214 |
| 2019-06-24 | $17.95 | $17.95 | $17.63 | $17.68 | $15.60 | 912,298 |
| 2019-06-21 | $17.88 | $17.96 | $17.67 | $17.93 | $15.82 | 1,326,201 |
| 2019-06-20 | $17.98 | $18.08 | $17.91 | $18.00 | $15.88 | 628,995 |
| 2019-06-19 | $17.79 | $17.97 | $17.72 | $17.96 | $15.85 | 924,604 |
| 2019-06-18 | $17.90 | $18.11 | $17.81 | $17.87 | $15.77 | 555,521 |
| 2019-06-17 | $17.45 | $17.86 | $17.42 | $17.78 | $15.69 | 1,312,498 |
| 2019-06-14 | $17.56 | $17.66 | $17.42 | $17.43 | $15.38 | 416,643 |
| 2019-06-13 | $17.44 | $17.59 | $17.37 | $17.57 | $15.50 | 447,416 |
| 2019-06-12 | $17.68 | $17.87 | $17.54 | $17.57 | $15.31 | 543,325 |
| 2019-06-11 | $17.78 | $17.84 | $17.41 | $17.67 | $15.40 | 527,293 |
| 2019-06-10 | $17.85 | $17.91 | $17.69 | $17.70 | $15.42 | 332,050 |
| 2019-06-07 | $17.89 | $17.94 | $17.75 | $17.84 | $15.55 | 461,186 |
| 2019-06-06 | $17.76 | $17.84 | $17.54 | $17.80 | $15.51 | 445,411 |
| 2019-06-05 | $17.88 | $17.96 | $17.61 | $17.78 | $15.49 | 597,235 |
| 2019-06-04 | $17.69 | $17.87 | $17.58 | $17.87 | $15.57 | 798,621 |
| 2019-06-03 | $17.29 | $17.65 | $17.25 | $17.62 | $15.35 | 805,428 |
| 2019-05-31 | $17.39 | $17.41 | $17.17 | $17.25 | $15.03 | 553,932 |
| 2019-05-30 | $17.80 | $17.91 | $17.47 | $17.51 | $15.26 | 957,684 |
| 2019-05-29 | $17.88 | $17.90 | $17.57 | $17.79 | $15.50 | 1,777,344 |
| 2019-05-28 | $18.09 | $18.20 | $17.93 | $17.97 | $15.66 | 988,852 |
| 2019-05-24 | $18.18 | $18.29 | $17.99 | $18.04 | $15.72 | 335,406 |
| 2019-05-23 | $17.97 | $18.14 | $17.83 | $18.09 | $15.76 | 390,059 |
| 2019-05-22 | $18.04 | $18.10 | $17.94 | $18.08 | $15.76 | 579,356 |
| 2019-05-21 | $18.03 | $18.32 | $18.03 | $18.09 | $15.76 | 359,612 |
| 2019-05-20 | $17.94 | $18.06 | $17.85 | $17.98 | $15.67 | 610,802 |
| 2019-05-17 | $18.14 | $18.24 | $18.01 | $18.07 | $15.75 | 765,749 |
| 2019-05-16 | $18.41 | $18.60 | $18.18 | $18.24 | $15.89 | 448,388 |
| 2019-05-15 | $18.11 | $18.45 | $18.11 | $18.40 | $16.03 | 598,719 |
| 2019-05-14 | $18.01 | $18.21 | $17.91 | $18.21 | $15.87 | 1,476,450 |
| 2019-05-13 | $17.75 | $18.01 | $17.70 | $17.99 | $15.68 | 583,800 |
| 2019-05-10 | $17.69 | $17.94 | $17.57 | $17.93 | $15.62 | 861,644 |
| 2019-05-09 | $17.88 | $17.99 | $17.67 | $17.80 | $15.51 | 601,658 |
| 2019-05-08 | $18.04 | $18.29 | $17.92 | $17.93 | $15.62 | 504,533 |
| 2019-05-07 | $18.33 | $18.36 | $17.82 | $18.02 | $15.70 | 733,666 |
| 2019-05-06 | $18.19 | $18.59 | $18.18 | $18.42 | $16.05 | 646,862 |
| 2019-05-03 | $18.18 | $18.38 | $18.03 | $18.31 | $15.96 | 1,122,521 |
| 2019-05-02 | $18.70 | $18.80 | $17.91 | $18.10 | $15.77 | 1,644,511 |
| 2019-05-01 | $18.64 | $18.83 | $18.57 | $18.62 | $16.23 | 1,085,487 |
| 2019-04-30 | $18.65 | $18.70 | $18.43 | $18.57 | $16.18 | 1,247,263 |
| 2019-04-29 | $18.67 | $18.87 | $18.60 | $18.60 | $16.21 | 492,928 |
| 2019-04-26 | $18.71 | $18.80 | $18.68 | $18.70 | $16.30 | 439,102 |
| 2019-04-25 | $18.72 | $18.82 | $18.55 | $18.67 | $16.27 | 598,697 |
| 2019-04-24 | $18.64 | $19.04 | $18.64 | $18.81 | $16.39 | 518,588 |
| 2019-04-23 | $18.34 | $18.70 | $18.25 | $18.57 | $16.18 | 1,013,058 |
| 2019-04-22 | $18.63 | $18.63 | $18.10 | $18.30 | $15.95 | 638,382 |
| 2019-04-18 | $18.61 | $18.81 | $18.57 | $18.72 | $16.31 | 445,691 |
| 2019-04-17 | $18.67 | $18.80 | $18.42 | $18.63 | $16.23 | 1,063,212 |
| 2019-04-16 | $18.91 | $18.91 | $18.49 | $18.62 | $16.23 | 871,762 |
| 2019-04-15 | $19.20 | $19.23 | $18.92 | $18.94 | $16.50 | 483,984 |
| 2019-04-12 | $19.23 | $19.23 | $19.10 | $19.16 | $16.70 | 596,356 |
| 2019-04-11 | $19.38 | $19.41 | $19.12 | $19.23 | $16.76 | 414,614 |
| 2019-04-10 | $19.14 | $19.42 | $19.09 | $19.36 | $16.87 | 686,433 |
| 2019-04-09 | $19.33 | $19.33 | $19.05 | $19.09 | $16.64 | 538,946 |
| 2019-04-08 | $19.43 | $19.55 | $19.23 | $19.34 | $16.85 | 403,471 |
| 2019-04-05 | $19.32 | $19.63 | $19.25 | $19.51 | $17.00 | 2,355,291 |
| 2019-04-04 | $19.10 | $19.28 | $19.08 | $19.27 | $16.79 | 979,279 |
| 2019-04-03 | $19.34 | $19.34 | $19.04 | $19.08 | $16.63 | 828,676 |
| 2019-04-02 | $19.04 | $19.47 | $18.85 | $19.35 | $16.86 | 1,936,784 |
| 2019-04-01 | $19.18 | $19.22 | $18.86 | $19.06 | $16.61 | 1,293,365 |
| 2019-03-29 | $19.19 | $19.19 | $18.95 | $19.00 | $16.56 | 964,453 |
| 2019-03-28 | $18.63 | $19.14 | $18.63 | $19.10 | $16.64 | 1,348,815 |
| 2019-03-27 | $18.70 | $18.80 | $18.46 | $18.55 | $16.16 | 605,550 |
| 2019-03-26 | $18.39 | $18.79 | $18.36 | $18.70 | $16.30 | 1,136,800 |
| 2019-03-25 | $18.56 | $18.60 | $18.19 | $18.34 | $15.98 | 1,521,568 |
| 2019-03-22 | $18.72 | $18.89 | $18.55 | $18.56 | $16.17 | 482,664 |
| 2019-03-21 | $18.35 | $18.85 | $18.28 | $18.78 | $16.37 | 584,753 |
| 2019-03-20 | $18.40 | $18.62 | $18.25 | $18.43 | $16.06 | 265,116 |
| 2019-03-19 | $18.59 | $18.63 | $18.35 | $18.44 | $16.07 | 470,438 |
| 2019-03-18 | $18.63 | $18.78 | $18.41 | $18.56 | $16.17 | 364,144 |
| 2019-03-15 | $18.78 | $18.83 | $18.56 | $18.63 | $16.23 | 970,771 |
| 2019-03-14 | $18.89 | $18.89 | $18.64 | $18.78 | $16.37 | 340,295 |
| 2019-03-13 | $19.15 | $19.26 | $19.01 | $19.02 | $16.38 | 641,325 |
| 2019-03-12 | $18.98 | $19.17 | $18.98 | $19.13 | $16.48 | 373,645 |
| 2019-03-11 | $18.79 | $18.99 | $18.62 | $18.98 | $16.35 | 365,914 |
| 2019-03-08 | $18.73 | $18.84 | $18.60 | $18.73 | $16.13 | 431,362 |
| 2019-03-07 | $18.94 | $19.01 | $18.68 | $18.73 | $16.13 | 461,841 |
| 2019-03-06 | $19.15 | $19.19 | $18.86 | $18.88 | $16.26 | 414,284 |
| 2019-03-05 | $18.98 | $19.18 | $18.97 | $19.14 | $16.49 | 815,777 |
| 2019-03-04 | $18.95 | $19.21 | $18.75 | $18.99 | $16.36 | 982,068 |
| 2019-03-01 | $19.40 | $19.42 | $18.67 | $18.91 | $16.29 | 1,741,500 |
| 2019-02-28 | $19.50 | $19.73 | $19.38 | $19.42 | $16.73 | 1,201,888 |
| 2019-02-27 | $19.59 | $19.71 | $19.35 | $19.53 | $16.82 | 394,774 |
| 2019-02-26 | $19.77 | $19.83 | $19.66 | $19.69 | $16.96 | 579,075 |
| 2019-02-25 | $19.81 | $19.90 | $19.69 | $19.72 | $16.99 | 587,526 |
| 2019-02-22 | $19.73 | $19.97 | $19.66 | $19.80 | $17.05 | 550,325 |
| 2019-02-21 | $19.88 | $19.96 | $19.45 | $19.70 | $16.97 | 797,798 |
| 2019-02-20 | $19.97 | $20.08 | $19.79 | $19.98 | $17.21 | 1,492,100 |
| 2019-02-19 | $19.74 | $20.18 | $19.74 | $20.01 | $17.24 | 955,771 |
| 2019-02-15 | $20.16 | $20.44 | $19.99 | $20.16 | $17.36 | 2,490,566 |
| 2019-02-14 | $20.48 | $20.54 | $19.84 | $20.07 | $17.29 | 1,041,392 |
| 2019-02-13 | $20.51 | $20.65 | $20.35 | $20.54 | $17.69 | 1,065,484 |
| 2019-02-12 | $20.72 | $20.75 | $20.44 | $20.44 | $17.61 | 842,273 |
| 2019-02-11 | $20.63 | $20.84 | $20.59 | $20.67 | $17.80 | 733,540 |
| 2019-02-08 | $20.65 | $20.87 | $20.54 | $20.64 | $17.78 | 607,479 |
| 2019-02-07 | $20.22 | $20.81 | $20.12 | $20.73 | $17.86 | 552,774 |
| 2019-02-06 | $20.45 | $20.56 | $20.25 | $20.28 | $17.47 | 419,942 |
| 2019-02-05 | $20.47 | $20.51 | $20.20 | $20.49 | $17.65 | 320,913 |
| 2019-02-04 | $20.24 | $20.45 | $20.10 | $20.43 | $17.60 | 412,791 |
| 2019-02-01 | $20.45 | $20.59 | $19.91 | $20.30 | $17.49 | 803,703 |
| 2019-01-31 | $20.48 | $20.55 | $20.27 | $20.42 | $17.59 | 872,716 |
| 2019-01-30 | $20.35 | $20.71 | $20.29 | $20.50 | $17.66 | 921,731 |
| 2019-01-29 | $20.27 | $20.40 | $20.15 | $20.37 | $17.55 | 612,055 |
| 2019-01-28 | $19.96 | $20.32 | $19.93 | $20.23 | $17.42 | 738,462 |
| 2019-01-25 | $19.83 | $20.13 | $19.83 | $20.09 | $17.30 | 489,948 |
| 2019-01-24 | $19.65 | $19.89 | $19.65 | $19.80 | $17.05 | 424,423 |
| 2019-01-23 | $19.59 | $19.78 | $19.48 | $19.68 | $16.95 | 731,692 |
| 2019-01-22 | $19.59 | $19.65 | $19.41 | $19.63 | $16.91 | 1,287,520 |
| 2019-01-18 | $19.39 | $19.62 | $19.33 | $19.62 | $16.90 | 1,117,457 |
| 2019-01-17 | $19.11 | $19.56 | $19.04 | $19.37 | $16.68 | 918,288 |
| 2019-01-16 | $19.05 | $19.31 | $19.03 | $19.20 | $16.54 | 1,144,665 |
| 2019-01-15 | $18.91 | $19.12 | $18.87 | $19.06 | $16.42 | 788,904 |
| 2019-01-14 | $18.86 | $19.03 | $18.82 | $18.90 | $16.28 | 933,353 |
| 2019-01-11 | $18.89 | $19.00 | $18.76 | $18.99 | $16.36 | 627,865 |
| 2019-01-10 | $18.56 | $19.11 | $18.56 | $18.90 | $16.28 | 883,463 |
| 2019-01-09 | $18.71 | $18.79 | $18.45 | $18.75 | $16.15 | 853,300 |
| 2019-01-08 | $18.14 | $18.73 | $18.00 | $18.67 | $16.08 | 1,183,795 |
| 2019-01-07 | $17.46 | $18.17 | $17.46 | $17.99 | $15.50 | 1,187,306 |
| 2019-01-04 | $17.13 | $17.65 | $17.03 | $17.53 | $15.10 | 1,539,558 |
| 2019-01-03 | $16.59 | $17.09 | $16.58 | $16.97 | $14.62 | 1,020,119 |
| 2019-01-02 | $16.42 | $16.71 | $16.20 | $16.59 | $14.29 | 703,697 |
| 2018-12-31 | $16.74 | $16.74 | $16.24 | $16.62 | $14.32 | 615,080 |
| 2018-12-28 | $16.87 | $17.04 | $16.56 | $16.63 | $14.32 | 478,872 |
| 2018-12-27 | $16.60 | $16.76 | $16.13 | $16.74 | $14.42 | 523,282 |
| 2018-12-26 | $16.41 | $16.87 | $16.27 | $16.84 | $14.50 | 617,692 |
| 2018-12-24 | $16.74 | $16.84 | $16.33 | $16.40 | $14.13 | 382,572 |
| 2018-12-21 | $17.00 | $17.37 | $16.73 | $16.75 | $14.43 | 1,609,496 |
| 2018-12-20 | $17.35 | $17.38 | $16.87 | $17.02 | $14.66 | 632,397 |
| 2018-12-19 | $17.86 | $17.86 | $17.25 | $17.33 | $14.93 | 449,947 |
| 2018-12-18 | $17.80 | $18.02 | $17.74 | $17.83 | $15.36 | 385,692 |
| 2018-12-17 | $18.73 | $18.85 | $17.61 | $17.67 | $15.22 | 548,805 |
| 2018-12-14 | $18.46 | $18.82 | $18.44 | $18.78 | $16.18 | 778,504 |
| 2018-12-13 | $18.44 | $18.80 | $18.44 | $18.54 | $15.97 | 372,090 |
| 2018-12-12 | $19.13 | $19.16 | $18.64 | $18.64 | $15.87 | 748,752 |
| 2018-12-11 | $18.95 | $19.15 | $18.88 | $18.97 | $16.15 | 692,692 |
| 2018-12-10 | $19.34 | $19.41 | $18.75 | $18.85 | $16.05 | 779,965 |
| 2018-12-07 | $19.73 | $19.73 | $19.19 | $19.30 | $16.43 | 764,139 |
| 2018-12-06 | $19.11 | $19.88 | $18.90 | $19.88 | $16.92 | 1,155,412 |
| 2018-12-04 | $19.63 | $19.73 | $19.12 | $19.19 | $16.34 | 780,921 |
| 2018-12-03 | $19.99 | $19.99 | $19.46 | $19.66 | $16.74 | 1,098,535 |
| 2018-11-30 | $19.53 | $19.95 | $19.53 | $19.94 | $16.97 | 1,348,962 |
| 2018-11-29 | $19.78 | $19.89 | $19.50 | $19.56 | $16.65 | 667,114 |
| 2018-11-28 | $19.47 | $19.90 | $19.40 | $19.83 | $16.88 | 739,905 |
| 2018-11-27 | $19.44 | $19.56 | $19.33 | $19.46 | $16.56 | 901,321 |
| 2018-11-26 | $19.65 | $19.71 | $19.38 | $19.45 | $16.56 | 799,395 |
| 2018-11-23 | $19.67 | $19.77 | $19.42 | $19.53 | $16.62 | 354,324 |
| 2018-11-21 | $19.88 | $20.14 | $19.53 | $19.73 | $16.79 | 1,432,233 |
| 2018-11-20 | $19.86 | $20.10 | $19.82 | $19.89 | $16.93 | 1,188,930 |
| 2018-11-19 | $20.27 | $20.49 | $19.95 | $20.04 | $17.06 | 886,411 |
| 2018-11-16 | $20.23 | $20.38 | $20.10 | $20.30 | $17.28 | 1,175,254 |
| 2018-11-15 | $20.87 | $20.87 | $20.04 | $20.33 | $17.31 | 1,017,403 |
| 2018-11-14 | $20.85 | $20.85 | $20.46 | $20.52 | $17.47 | 496,982 |
| 2018-11-13 | $20.94 | $21.01 | $20.64 | $20.72 | $17.64 | 537,830 |
| 2018-11-12 | $20.94 | $21.12 | $20.82 | $20.85 | $17.75 | 661,421 |
| 2018-11-09 | $20.96 | $21.15 | $20.80 | $20.88 | $17.77 | 659,270 |
| 2018-11-08 | $20.74 | $20.95 | $20.63 | $20.95 | $17.83 | 269,342 |
| 2018-11-07 | $20.69 | $20.83 | $20.51 | $20.80 | $17.71 | 422,974 |
| 2018-11-06 | $20.58 | $20.69 | $20.43 | $20.62 | $17.55 | 488,163 |
| 2018-11-05 | $20.42 | $20.86 | $20.42 | $20.56 | $17.50 | 701,767 |
| 2018-11-02 | $20.85 | $20.88 | $20.12 | $20.38 | $17.35 | 643,823 |
| 2018-11-01 | $20.85 | $21.11 | $20.47 | $20.80 | $17.71 | 903,933 |
| 2018-10-31 | $21.15 | $21.15 | $20.45 | $20.49 | $17.44 | 883,898 |
| 2018-10-30 | $20.58 | $21.31 | $20.51 | $21.04 | $17.91 | 1,135,293 |
| 2018-10-29 | $20.42 | $20.77 | $20.42 | $20.60 | $17.54 | 716,203 |
| 2018-10-26 | $20.41 | $20.48 | $19.91 | $20.28 | $17.26 | 942,136 |
| 2018-10-25 | $19.84 | $20.52 | $19.69 | $20.43 | $17.39 | 702,397 |
| 2018-10-24 | $19.96 | $20.16 | $19.79 | $19.80 | $16.85 | 726,140 |
| 2018-10-23 | $20.06 | $20.25 | $19.76 | $19.99 | $17.02 | 689,750 |
| 2018-10-22 | $20.62 | $20.85 | $20.15 | $20.16 | $17.16 | 474,649 |
| 2018-10-19 | $20.43 | $20.65 | $20.37 | $20.53 | $17.48 | 614,138 |
| 2018-10-18 | $20.40 | $20.58 | $20.34 | $20.42 | $17.38 | 600,168 |
| 2018-10-17 | $20.57 | $20.73 | $20.29 | $20.45 | $17.41 | 664,823 |
| 2018-10-16 | $20.21 | $20.76 | $19.97 | $20.63 | $17.56 | 579,837 |
| 2018-10-15 | $20.02 | $20.38 | $20.01 | $20.15 | $17.15 | 763,303 |
| 2018-10-12 | $20.17 | $20.18 | $19.76 | $20.07 | $17.08 | 1,422,324 |
| 2018-10-11 | $20.71 | $20.75 | $19.97 | $19.97 | $17.00 | 1,195,604 |
| 2018-10-10 | $21.27 | $21.34 | $20.71 | $20.73 | $17.65 | 1,415,267 |
| 2018-10-09 | $21.53 | $21.59 | $21.17 | $21.38 | $18.20 | 798,056 |
| 2018-10-08 | $21.19 | $21.65 | $21.19 | $21.54 | $18.34 | 694,917 |
| 2018-10-05 | $21.05 | $21.23 | $21.04 | $21.10 | $17.96 | 809,062 |
| 2018-10-04 | $21.07 | $21.24 | $20.93 | $21.04 | $17.91 | 779,228 |
| 2018-10-03 | $21.48 | $21.55 | $20.93 | $21.19 | $18.04 | 715,854 |
| 2018-10-02 | $21.80 | $21.96 | $21.48 | $21.49 | $18.29 | 1,142,928 |
| 2018-10-01 | $22.12 | $22.15 | $21.79 | $21.80 | $18.56 | 505,472 |
| 2018-09-28 | $21.71 | $22.08 | $21.66 | $22.08 | $18.80 | 641,208 |
| 2018-09-27 | $21.65 | $21.83 | $21.60 | $21.68 | $18.45 | 542,287 |
| 2018-09-26 | $21.79 | $22.01 | $21.63 | $21.65 | $18.43 | 616,104 |
| 2018-09-25 | $21.74 | $22.00 | $21.71 | $21.84 | $18.59 | 498,373 |
| 2018-09-24 | $22.08 | $22.13 | $21.56 | $21.70 | $18.47 | 1,045,005 |
| 2018-09-21 | $22.12 | $22.44 | $22.12 | $22.17 | $18.87 | 2,518,928 |
| 2018-09-20 | $21.71 | $22.25 | $21.58 | $22.18 | $18.88 | 830,422 |
| 2018-09-19 | $22.25 | $22.25 | $21.66 | $21.70 | $18.47 | 1,001,165 |
| 2018-09-18 | $22.26 | $22.35 | $22.13 | $22.21 | $18.91 | 862,348 |
| 2018-09-17 | $22.02 | $22.36 | $21.96 | $22.25 | $18.94 | 1,093,473 |
| 2018-09-14 | $22.22 | $22.25 | $21.86 | $22.01 | $18.74 | 1,065,685 |
| 2018-09-13 | $22.35 | $22.44 | $22.23 | $22.26 | $18.95 | 1,104,299 |
| 2018-09-12 | $22.56 | $22.74 | $22.44 | $22.46 | $18.93 | 660,562 |
| 2018-09-11 | $22.56 | $22.65 | $22.46 | $22.54 | $19.00 | 551,433 |
| 2018-09-10 | $22.74 | $23.01 | $22.58 | $22.61 | $19.06 | 1,160,461 |
| 2018-09-07 | $22.61 | $22.64 | $22.47 | $22.58 | $19.03 | 427,399 |
| 2018-09-06 | $22.59 | $22.81 | $22.59 | $22.71 | $19.14 | 713,901 |
| 2018-09-05 | $22.43 | $22.76 | $22.29 | $22.54 | $19.00 | 812,532 |
| 2018-09-04 | $22.80 | $22.99 | $22.35 | $22.42 | $18.90 | 1,035,712 |
| 2018-08-31 | $22.89 | $23.09 | $22.85 | $22.86 | $19.27 | 894,025 |
| 2018-08-30 | $22.94 | $23.02 | $22.78 | $22.89 | $19.29 | 387,368 |
| 2018-08-29 | $23.13 | $23.13 | $22.92 | $22.93 | $19.33 | 582,948 |
| 2018-08-28 | $22.86 | $23.08 | $22.75 | $23.07 | $19.45 | 1,272,555 |
| 2018-08-27 | $23.14 | $23.27 | $22.80 | $22.82 | $19.23 | 984,327 |
| 2018-08-24 | $23.13 | $23.23 | $23.10 | $23.21 | $19.56 | 482,309 |
| 2018-08-23 | $23.25 | $23.37 | $23.16 | $23.17 | $19.53 | 612,951 |
| 2018-08-22 | $23.26 | $23.34 | $23.12 | $23.25 | $19.60 | 548,755 |
| 2018-08-21 | $23.14 | $23.32 | $23.11 | $23.21 | $19.56 | 675,223 |
| 2018-08-20 | $23.10 | $23.31 | $23.08 | $23.21 | $19.56 | 531,111 |
| 2018-08-17 | $22.67 | $23.03 | $22.66 | $23.01 | $19.40 | 424,089 |
| 2018-08-16 | $22.48 | $22.73 | $22.45 | $22.69 | $19.13 | 426,002 |
| 2018-08-15 | $22.23 | $22.49 | $22.20 | $22.47 | $18.94 | 410,803 |
| 2018-08-14 | $21.84 | $22.34 | $21.82 | $22.27 | $18.77 | 429,688 |
| 2018-08-13 | $21.75 | $21.95 | $21.71 | $21.74 | $18.32 | 769,788 |
| 2018-08-10 | $21.90 | $22.09 | $21.71 | $21.76 | $18.34 | 443,689 |
| 2018-08-09 | $21.87 | $22.03 | $21.85 | $21.93 | $18.48 | 555,563 |
| 2018-08-08 | $22.00 | $22.02 | $21.71 | $21.88 | $18.44 | 607,527 |
| 2018-08-07 | $22.30 | $22.37 | $21.98 | $22.01 | $18.55 | 863,746 |
| 2018-08-06 | $22.89 | $22.95 | $22.39 | $22.42 | $18.90 | 950,317 |
| 2018-08-03 | $22.49 | $22.90 | $22.49 | $22.85 | $19.26 | 730,694 |
| 2018-08-02 | $22.49 | $22.84 | $22.49 | $22.60 | $19.05 | 752,657 |
| 2018-08-01 | $22.53 | $22.97 | $22.20 | $22.87 | $19.28 | 560,162 |
| 2018-07-31 | $22.26 | $22.88 | $22.22 | $22.68 | $19.12 | 430,411 |
| 2018-07-30 | $21.81 | $22.24 | $21.72 | $22.19 | $18.70 | 408,913 |
| 2018-07-27 | $22.59 | $22.59 | $21.79 | $21.81 | $18.38 | 425,888 |
| 2018-07-26 | $22.55 | $22.89 | $22.42 | $22.53 | $18.99 | 704,644 |
| 2018-07-25 | $22.32 | $22.66 | $22.32 | $22.43 | $18.91 | 407,677 |
| 2018-07-24 | $22.66 | $22.66 | $22.29 | $22.35 | $18.84 | 496,842 |
| 2018-07-23 | $22.53 | $22.64 | $22.39 | $22.58 | $19.03 | 480,492 |
| 2018-07-20 | $22.88 | $22.88 | $22.53 | $22.56 | $19.02 | 309,493 |
| 2018-07-19 | $22.49 | $23.04 | $22.40 | $22.91 | $19.31 | 498,496 |
| 2018-07-18 | $22.51 | $22.60 | $22.22 | $22.50 | $18.97 | 500,115 |
| 2018-07-17 | $22.81 | $22.98 | $22.52 | $22.55 | $19.01 | 427,867 |
| 2018-07-16 | $22.80 | $22.85 | $22.59 | $22.76 | $19.18 | 259,522 |
| 2018-07-13 | $23.01 | $23.17 | $22.84 | $22.84 | $19.25 | 263,835 |
| 2018-07-12 | $22.96 | $23.03 | $22.71 | $22.93 | $19.33 | 202,128 |
| 2018-07-11 | $22.81 | $22.98 | $22.75 | $22.87 | $19.28 | 489,396 |
| 2018-07-10 | $23.07 | $23.19 | $22.81 | $22.88 | $19.29 | 682,508 |
| 2018-07-09 | $23.30 | $23.30 | $22.86 | $23.05 | $19.43 | 704,856 |
| 2018-07-06 | $23.27 | $23.34 | $23.12 | $23.28 | $19.62 | 384,093 |
| 2018-07-05 | $23.05 | $23.22 | $22.83 | $23.21 | $19.56 | 477,390 |
| 2018-07-03 | $22.70 | $23.05 | $22.63 | $22.89 | $19.29 | 258,803 |
| 2018-07-02 | $22.73 | $22.91 | $22.51 | $22.74 | $19.17 | 846,673 |
| 2018-06-29 | $22.81 | $22.93 | $22.68 | $22.87 | $19.28 | 636,718 |
| 2018-06-28 | $22.82 | $22.96 | $22.65 | $22.87 | $19.28 | 346,188 |
| 2018-06-27 | $22.92 | $22.97 | $22.79 | $22.89 | $19.29 | 671,385 |
| 2018-06-26 | $23.00 | $23.05 | $22.83 | $22.91 | $19.31 | 705,952 |
| 2018-06-25 | $22.93 | $23.06 | $22.76 | $23.00 | $19.39 | 474,421 |
| 2018-06-22 | $22.83 | $22.96 | $22.70 | $22.90 | $19.30 | 2,912,667 |
| 2018-06-21 | $22.47 | $22.78 | $22.34 | $22.76 | $19.18 | 393,511 |
| 2018-06-20 | $21.90 | $22.46 | $21.90 | $22.43 | $18.91 | 559,973 |
| 2018-06-19 | $22.00 | $22.19 | $21.87 | $21.91 | $18.47 | 692,679 |
| 2018-06-18 | $22.05 | $22.21 | $21.81 | $22.04 | $18.58 | 553,508 |
| 2018-06-15 | $22.60 | $22.60 | $22.04 | $22.08 | $18.61 | 1,717,261 |
| 2018-06-14 | $22.03 | $22.26 | $21.96 | $22.18 | $18.70 | 822,590 |
| 2018-06-13 | $22.50 | $22.64 | $22.04 | $22.16 | $18.50 | 724,797 |
| 2018-06-12 | $22.31 | $22.74 | $22.31 | $22.54 | $18.81 | 1,000,389 |
| 2018-06-11 | $22.34 | $22.47 | $22.22 | $22.40 | $18.70 | 484,605 |
| 2018-06-08 | $22.28 | $22.48 | $22.17 | $22.35 | $18.65 | 999,771 |
| 2018-06-07 | $22.23 | $22.34 | $22.10 | $22.24 | $18.56 | 748,471 |
| 2018-06-06 | $21.48 | $22.25 | $21.48 | $22.22 | $18.55 | 690,720 |
| 2018-06-05 | $22.32 | $22.32 | $21.81 | $21.93 | $18.30 | 1,006,214 |
| 2018-06-04 | $21.79 | $22.02 | $21.67 | $21.85 | $18.24 | 755,606 |
| 2018-06-01 | $21.90 | $22.16 | $21.77 | $21.80 | $18.19 | 1,074,333 |
| 2018-05-31 | $21.78 | $21.92 | $21.60 | $21.87 | $18.25 | 833,764 |
| 2018-05-30 | $21.48 | $21.94 | $21.30 | $21.81 | $18.20 | 973,833 |
| 2018-05-29 | $20.96 | $21.76 | $20.88 | $21.45 | $17.90 | 1,320,700 |
| 2018-05-25 | $20.70 | $21.10 | $20.67 | $21.03 | $17.55 | 705,484 |
| 2018-05-24 | $20.89 | $20.96 | $20.68 | $20.74 | $17.31 | 477,963 |
| 2018-05-23 | $20.76 | $20.94 | $20.69 | $20.91 | $17.45 | 674,424 |
| 2018-05-22 | $20.54 | $20.82 | $20.48 | $20.68 | $17.26 | 734,954 |
| 2018-05-21 | $20.32 | $20.76 | $20.14 | $20.53 | $17.13 | 669,844 |
| 2018-05-18 | $20.36 | $20.39 | $20.13 | $20.20 | $16.86 | 700,913 |
| 2018-05-17 | $20.38 | $20.58 | $20.22 | $20.31 | $16.95 | 805,546 |
| 2018-05-16 | $20.36 | $20.55 | $20.25 | $20.32 | $16.96 | 709,506 |
| 2018-05-15 | $20.60 | $20.60 | $20.26 | $20.30 | $16.94 | 1,151,693 |
| 2018-05-14 | $21.00 | $21.08 | $20.65 | $20.71 | $17.29 | 627,981 |
| 2018-05-11 | $21.19 | $21.26 | $20.94 | $20.99 | $17.52 | 528,627 |
| 2018-05-10 | $20.96 | $21.31 | $20.93 | $21.15 | $17.65 | 851,389 |
| 2018-05-09 | $20.86 | $20.95 | $20.78 | $20.85 | $17.40 | 583,171 |
| 2018-05-08 | $20.84 | $21.02 | $20.67 | $20.89 | $17.44 | 1,306,050 |
| 2018-05-07 | $20.89 | $20.99 | $20.74 | $20.85 | $17.40 | 442,869 |
| 2018-05-04 | $20.41 | $20.88 | $20.40 | $20.81 | $17.37 | 380,418 |
| 2018-05-03 | $20.28 | $20.49 | $20.16 | $20.44 | $17.06 | 552,198 |
| 2018-05-02 | $20.76 | $20.76 | $20.32 | $20.47 | $17.08 | 558,548 |
| 2018-05-01 | $20.53 | $21.02 | $20.46 | $20.92 | $17.46 | 438,586 |
| 2018-04-30 | $21.11 | $21.16 | $20.47 | $20.57 | $17.17 | 853,619 |
| 2018-04-27 | $20.40 | $21.12 | $20.40 | $21.12 | $17.63 | 624,994 |
| 2018-04-26 | $20.05 | $20.51 | $19.92 | $20.41 | $17.03 | 423,867 |
| 2018-04-25 | $19.99 | $20.09 | $19.51 | $19.94 | $16.64 | 558,989 |
| 2018-04-24 | $19.97 | $20.16 | $19.82 | $20.07 | $16.75 | 858,680 |
| 2018-04-23 | $20.10 | $20.18 | $19.76 | $19.83 | $16.55 | 506,339 |
| 2018-04-20 | $20.46 | $20.62 | $20.06 | $20.12 | $16.79 | 369,308 |
| 2018-04-19 | $20.93 | $20.93 | $20.30 | $20.46 | $17.08 | 393,236 |
| 2018-04-18 | $21.19 | $21.23 | $20.97 | $20.98 | $17.51 | 363,214 |
| 2018-04-17 | $21.04 | $21.30 | $20.88 | $21.08 | $17.59 | 568,308 |
| 2018-04-16 | $20.90 | $21.12 | $20.78 | $20.93 | $17.47 | 436,481 |
| 2018-04-13 | $20.77 | $20.94 | $20.61 | $20.88 | $17.43 | 348,115 |
| 2018-04-12 | $21.24 | $21.24 | $20.72 | $20.74 | $17.31 | 484,866 |
| 2018-04-11 | $21.32 | $21.48 | $21.21 | $21.24 | $17.73 | 509,382 |
| 2018-04-10 | $21.29 | $21.42 | $21.13 | $21.33 | $17.80 | 581,270 |
| 2018-04-09 | $21.31 | $21.36 | $21.05 | $21.14 | $17.64 | 372,050 |
| 2018-04-06 | $21.67 | $21.79 | $21.14 | $21.26 | $17.74 | 484,184 |
| 2018-04-05 | $21.80 | $21.80 | $21.47 | $21.68 | $18.09 | 472,412 |
| 2018-04-04 | $21.23 | $21.83 | $21.04 | $21.78 | $18.18 | 525,191 |
| 2018-04-03 | $21.01 | $21.50 | $20.83 | $21.34 | $17.81 | 602,789 |
| 2018-04-02 | $21.29 | $21.38 | $20.71 | $20.93 | $17.47 | 767,415 |
| 2018-03-29 | $21.57 | $21.67 | $21.24 | $21.35 | $17.82 | 573,654 |
| 2018-03-28 | $20.72 | $21.59 | $20.67 | $21.50 | $17.94 | 722,801 |
| 2018-03-27 | $20.60 | $20.87 | $20.19 | $20.58 | $17.18 | 802,648 |
| 2018-03-26 | $20.69 | $20.71 | $20.39 | $20.69 | $17.27 | 525,175 |
| 2018-03-23 | $20.71 | $20.93 | $20.31 | $20.45 | $17.07 | 1,117,979 |
| 2018-03-22 | $20.75 | $21.24 | $20.68 | $20.73 | $17.30 | 662,987 |
| 2018-03-21 | $20.86 | $21.05 | $20.67 | $20.75 | $17.32 | 837,528 |
| 2018-03-20 | $21.17 | $21.37 | $20.48 | $20.85 | $17.40 | 960,975 |
| 2018-03-19 | $21.37 | $21.48 | $21.05 | $21.19 | $17.69 | 586,924 |
| 2018-03-16 | $21.12 | $21.42 | $21.04 | $21.39 | $17.85 | 1,989,977 |
| 2018-03-15 | $21.25 | $21.30 | $20.59 | $21.08 | $17.59 | 1,074,423 |
| 2018-03-14 | $21.37 | $21.54 | $20.94 | $21.23 | $17.72 | 1,537,062 |
| 2018-03-13 | $21.91 | $22.10 | $21.44 | $21.54 | $17.79 | 1,590,568 |
| 2018-03-12 | $21.75 | $21.92 | $21.59 | $21.86 | $18.06 | 947,539 |
| 2018-03-09 | $22.41 | $22.41 | $21.48 | $21.69 | $17.92 | 1,435,550 |
| 2018-03-08 | $22.64 | $22.68 | $22.30 | $22.35 | $18.46 | 449,280 |
| 2018-03-07 | $22.46 | $22.71 | $22.43 | $22.52 | $18.60 | 539,946 |
| 2018-03-06 | $22.38 | $22.64 | $22.17 | $22.58 | $18.65 | 677,737 |
| 2018-03-05 | $22.27 | $22.47 | $21.98 | $22.36 | $18.47 | 606,070 |
| 2018-03-02 | $21.81 | $22.10 | $21.57 | $22.07 | $18.23 | 772,459 |
| 2018-03-01 | $21.53 | $22.08 | $21.44 | $21.90 | $18.09 | 560,131 |
| 2018-02-28 | $21.69 | $21.88 | $21.54 | $21.58 | $17.83 | 900,461 |
| 2018-02-27 | $22.33 | $22.43 | $21.54 | $21.62 | $17.86 | 832,451 |
| 2018-02-26 | $22.23 | $23.14 | $21.96 | $22.29 | $18.41 | 518,866 |
| 2018-02-23 | $21.88 | $22.08 | $21.63 | $22.08 | $18.24 | 581,585 |
| 2018-02-22 | $21.59 | $21.91 | $21.37 | $21.72 | $17.94 | 895,999 |
| 2018-02-21 | $21.89 | $21.94 | $21.54 | $21.54 | $17.79 | 1,310,982 |
| 2018-02-20 | $22.00 | $22.23 | $21.82 | $21.96 | $18.14 | 898,891 |
| 2018-02-16 | $21.57 | $22.10 | $21.56 | $22.05 | $18.21 | 780,187 |
| 2018-02-15 | $21.17 | $21.84 | $21.02 | $21.60 | $17.84 | 1,051,142 |
| 2018-02-14 | $20.95 | $21.24 | $20.57 | $21.19 | $17.50 | 675,202 |
| 2018-02-13 | $20.97 | $21.25 | $20.70 | $21.18 | $17.50 | 468,849 |
| 2018-02-12 | $20.91 | $21.16 | $20.10 | $21.00 | $17.35 | 909,141 |
| 2018-02-09 | $20.65 | $21.09 | $20.27 | $20.85 | $17.22 | 682,926 |
| 2018-02-08 | $21.12 | $21.25 | $20.49 | $20.51 | $16.94 | 682,486 |
| 2018-02-07 | $21.46 | $21.82 | $21.12 | $21.16 | $17.48 | 628,446 |
| 2018-02-06 | $21.22 | $21.60 | $20.96 | $21.48 | $17.74 | 914,588 |
| 2018-02-05 | $22.06 | $22.62 | $21.52 | $21.54 | $17.79 | 933,528 |
| 2018-02-02 | $22.16 | $22.48 | $21.97 | $22.22 | $18.36 | 979,996 |
| 2018-02-01 | $23.32 | $23.53 | $22.35 | $22.36 | $18.47 | 942,895 |
| 2018-01-31 | $23.08 | $23.41 | $22.89 | $23.38 | $19.31 | 812,509 |
| 2018-01-30 | $23.02 | $23.24 | $22.92 | $22.95 | $18.96 | 428,870 |
| 2018-01-29 | $23.50 | $23.50 | $23.07 | $23.21 | $19.17 | 364,355 |
| 2018-01-26 | $23.90 | $24.05 | $23.53 | $23.67 | $19.55 | 323,181 |
| 2018-01-25 | $24.13 | $24.18 | $23.69 | $23.85 | $19.70 | 472,374 |
| 2018-01-24 | $24.21 | $24.25 | $23.78 | $24.09 | $19.90 | 445,792 |
| 2018-01-23 | $24.13 | $24.29 | $24.01 | $24.23 | $20.02 | 354,839 |
| 2018-01-22 | $23.95 | $24.19 | $23.88 | $24.02 | $19.84 | 443,820 |
| 2018-01-19 | $23.46 | $23.98 | $23.46 | $23.95 | $19.78 | 647,986 |
| 2018-01-18 | $23.73 | $23.93 | $23.52 | $23.52 | $19.43 | 427,292 |
| 2018-01-17 | $23.92 | $23.98 | $23.73 | $23.82 | $19.68 | 539,573 |
| 2018-01-16 | $24.12 | $24.39 | $23.75 | $23.76 | $19.63 | 280,008 |
| 2018-01-12 | $24.09 | $24.20 | $23.99 | $24.02 | $19.84 | 292,141 |
| 2018-01-11 | $24.16 | $24.32 | $24.04 | $24.13 | $19.93 | 401,199 |
| 2018-01-10 | $24.20 | $24.20 | $23.77 | $24.10 | $19.91 | 263,192 |
| 2018-01-09 | $24.96 | $25.02 | $24.31 | $24.32 | $20.09 | 403,510 |
| 2018-01-08 | $25.01 | $25.09 | $24.84 | $25.00 | $20.65 | 282,935 |
| 2018-01-05 | $24.85 | $24.99 | $24.72 | $24.96 | $20.62 | 449,660 |
| 2018-01-04 | $25.42 | $25.42 | $24.81 | $24.81 | $20.49 | 278,791 |
| 2018-01-03 | $25.56 | $25.76 | $25.36 | $25.37 | $20.96 | 349,281 |
| 2018-01-02 | $25.50 | $25.70 | $25.41 | $25.59 | $21.14 | 746,199 |
| 2017-12-29 | $25.48 | $25.62 | $25.37 | $25.49 | $21.06 | 420,181 |
| 2017-12-28 | $25.48 | $25.49 | $25.25 | $25.48 | $21.05 | 366,160 |
| 2017-12-27 | $25.54 | $25.61 | $25.34 | $25.42 | $21.00 | 274,293 |
| 2017-12-26 | $25.19 | $25.55 | $25.19 | $25.43 | $21.01 | 210,905 |
| 2017-12-22 | $24.88 | $25.28 | $24.76 | $25.19 | $20.81 | 400,045 |
| 2017-12-21 | $25.10 | $25.17 | $24.84 | $24.89 | $20.56 | 363,551 |
| 2017-12-20 | $25.53 | $25.67 | $24.95 | $24.95 | $20.61 | 473,073 |
| 2017-12-19 | $26.05 | $26.07 | $25.46 | $25.55 | $21.11 | 374,148 |
| 2017-12-18 | $25.80 | $26.19 | $25.80 | $26.09 | $21.55 | 387,861 |
| 2017-12-15 | $25.28 | $25.92 | $25.28 | $25.79 | $21.30 | 1,630,439 |
| 2017-12-14 | $25.19 | $25.57 | $25.10 | $25.26 | $20.87 | 528,612 |
| 2017-12-13 | $25.20 | $25.52 | $25.20 | $25.35 | $20.76 | 645,294 |
| 2017-12-12 | $24.95 | $25.23 | $24.84 | $25.13 | $20.58 | 558,184 |
| 2017-12-11 | $25.04 | $25.11 | $24.86 | $24.89 | $20.38 | 379,919 |
| 2017-12-08 | $25.07 | $25.19 | $24.87 | $25.00 | $20.47 | 384,363 |
| 2017-12-07 | $24.99 | $25.15 | $24.87 | $24.97 | $20.45 | 390,230 |
| 2017-12-06 | $25.29 | $25.40 | $24.86 | $24.99 | $20.47 | 505,292 |
| 2017-12-05 | $25.97 | $26.07 | $25.31 | $25.31 | $20.73 | 457,396 |
| 2017-12-04 | $25.74 | $26.11 | $25.71 | $25.99 | $21.28 | 484,479 |
| 2017-12-01 | $25.65 | $25.77 | $25.40 | $25.69 | $21.04 | 482,486 |
| 2017-11-30 | $25.77 | $25.92 | $25.37 | $25.55 | $20.92 | 908,809 |
| 2017-11-29 | $25.30 | $25.85 | $25.23 | $25.70 | $21.05 | 467,792 |
| 2017-11-28 | $24.90 | $25.24 | $24.81 | $25.21 | $20.65 | 547,172 |
| 2017-11-27 | $25.22 | $25.40 | $24.91 | $24.92 | $20.41 | 577,705 |
| 2017-11-24 | $25.18 | $25.43 | $25.13 | $25.28 | $20.70 | 268,868 |
| 2017-11-22 | $25.06 | $25.39 | $25.03 | $25.18 | $20.62 | 586,991 |
| 2017-11-21 | $24.85 | $25.08 | $24.69 | $25.08 | $20.54 | 588,894 |
| 2017-11-20 | $24.81 | $24.86 | $24.59 | $24.78 | $20.29 | 419,359 |
| 2017-11-17 | $24.69 | $25.04 | $24.64 | $24.84 | $20.34 | 426,833 |
| 2017-11-16 | $24.46 | $24.84 | $24.46 | $24.77 | $20.28 | 467,671 |
| 2017-11-15 | $24.61 | $24.78 | $24.51 | $24.51 | $20.07 | 459,383 |
| 2017-11-14 | $24.43 | $24.71 | $24.39 | $24.69 | $20.22 | 245,048 |
| 2017-11-13 | $24.73 | $24.91 | $24.40 | $24.52 | $20.08 | 490,005 |
| 2017-11-10 | $24.50 | $24.88 | $24.50 | $24.70 | $20.23 | 504,583 |
| 2017-11-09 | $24.11 | $24.84 | $24.11 | $24.55 | $20.10 | 597,696 |
| 2017-11-08 | $24.11 | $24.48 | $24.09 | $24.28 | $19.88 | 478,808 |
| 2017-11-07 | $23.92 | $24.31 | $23.84 | $24.20 | $19.82 | 468,341 |
| 2017-11-06 | $24.04 | $24.27 | $23.75 | $23.85 | $19.53 | 823,487 |
| 2017-11-03 | $24.70 | $24.70 | $23.81 | $24.04 | $19.69 | 823,218 |
| 2017-11-02 | $23.93 | $24.96 | $23.93 | $24.92 | $20.41 | 500,614 |
| 2017-11-01 | $23.66 | $23.78 | $23.36 | $23.75 | $19.45 | 569,768 |
| 2017-10-31 | $23.66 | $23.66 | $23.18 | $23.46 | $19.21 | 560,406 |
| 2017-10-30 | $23.79 | $23.93 | $23.48 | $23.66 | $19.38 | 366,027 |
| 2017-10-27 | $23.79 | $24.01 | $23.55 | $23.87 | $19.55 | 538,700 |
| 2017-10-26 | $24.18 | $24.18 | $23.66 | $23.82 | $19.51 | 454,345 |
| 2017-10-25 | $24.14 | $24.20 | $23.69 | $23.99 | $19.65 | 336,615 |
| 2017-10-24 | $24.50 | $24.59 | $24.13 | $24.23 | $19.84 | 359,339 |
| 2017-10-23 | $24.42 | $24.63 | $24.30 | $24.51 | $20.07 | 233,574 |
| 2017-10-20 | $24.86 | $24.86 | $24.38 | $24.43 | $20.01 | 224,566 |
| 2017-10-19 | $24.92 | $25.12 | $24.72 | $24.75 | $20.27 | 327,672 |
| 2017-10-18 | $25.11 | $25.36 | $24.91 | $24.94 | $20.42 | 364,488 |
| 2017-10-17 | $25.08 | $25.28 | $24.98 | $25.22 | $20.65 | 407,868 |
| 2017-10-16 | $25.43 | $25.52 | $24.97 | $25.20 | $20.64 | 482,287 |
| 2017-10-13 | $25.21 | $25.46 | $24.95 | $25.43 | $20.83 | 524,582 |
| 2017-10-12 | $25.13 | $25.19 | $24.89 | $25.06 | $20.52 | 575,094 |
| 2017-10-11 | $25.09 | $25.35 | $25.08 | $25.16 | $20.60 | 765,721 |
| 2017-10-10 | $24.77 | $25.07 | $24.67 | $25.04 | $20.51 | 412,300 |
| 2017-10-09 | $24.54 | $24.81 | $24.53 | $24.66 | $20.19 | 703,981 |
| 2017-10-06 | $24.53 | $24.72 | $24.23 | $24.55 | $20.10 | 612,276 |
| 2017-10-05 | $24.57 | $24.99 | $24.53 | $24.71 | $20.24 | 524,224 |
| 2017-10-04 | $24.21 | $24.56 | $24.03 | $24.54 | $20.10 | 481,861 |
| 2017-10-03 | $23.96 | $24.26 | $23.78 | $24.22 | $19.83 | 464,407 |
| 2017-10-02 | $24.12 | $24.24 | $23.87 | $23.91 | $19.58 | 721,498 |
| 2017-09-29 | $24.49 | $24.50 | $24.04 | $24.12 | $19.75 | 650,200 |
| 2017-09-28 | $24.47 | $24.53 | $24.15 | $24.49 | $20.06 | 431,250 |
| 2017-09-27 | $24.56 | $24.56 | $23.97 | $24.44 | $20.01 | 586,974 |
| 2017-09-26 | $24.40 | $24.73 | $24.35 | $24.63 | $20.17 | 632,983 |
| 2017-09-25 | $23.88 | $24.32 | $23.88 | $24.29 | $19.89 | 725,135 |
| 2017-09-22 | $23.92 | $24.04 | $23.67 | $23.86 | $19.54 | 561,475 |
| 2017-09-21 | $23.93 | $24.23 | $23.86 | $23.90 | $19.57 | 467,530 |
| 2017-09-20 | $24.25 | $24.39 | $23.90 | $23.92 | $19.59 | 678,682 |
| 2017-09-19 | $24.98 | $24.98 | $24.19 | $24.21 | $19.83 | 657,048 |
| 2017-09-18 | $25.24 | $25.28 | $24.85 | $24.94 | $20.42 | 382,596 |
| 2017-09-15 | $25.28 | $25.37 | $25.00 | $25.28 | $20.70 | 1,189,950 |
| 2017-09-14 | $24.82 | $25.36 | $24.78 | $25.28 | $20.70 | 571,268 |
| 2017-09-13 | $25.08 | $25.11 | $24.85 | $25.06 | $20.35 | 554,621 |
| 2017-09-12 | $25.20 | $25.41 | $24.86 | $25.03 | $20.32 | 466,657 |
| 2017-09-11 | $25.17 | $25.34 | $25.11 | $25.22 | $20.48 | 417,504 |
| 2017-09-08 | $25.22 | $25.36 | $25.02 | $25.04 | $20.33 | 441,875 |
| 2017-09-07 | $25.50 | $25.54 | $25.20 | $25.27 | $20.52 | 726,487 |
| 2017-09-06 | $25.50 | $25.92 | $25.34 | $25.47 | $20.68 | 425,587 |
| 2017-09-05 | $25.51 | $25.72 | $25.26 | $25.43 | $20.65 | 897,562 |
| 2017-09-01 | $25.16 | $25.54 | $25.04 | $25.46 | $20.67 | 538,771 |
| 2017-08-31 | $25.04 | $25.23 | $24.84 | $25.15 | $20.42 | 746,022 |
| 2017-08-30 | $24.53 | $24.92 | $24.30 | $24.87 | $20.19 | 775,666 |
| 2017-08-29 | $24.74 | $24.86 | $24.29 | $24.59 | $19.96 | 545,135 |
| 2017-08-28 | $25.30 | $25.33 | $24.62 | $24.75 | $20.09 | 692,522 |
| 2017-08-25 | $24.99 | $25.30 | $24.62 | $25.29 | $20.53 | 615,160 |
| 2017-08-24 | $24.66 | $25.10 | $24.65 | $24.87 | $20.19 | 1,091,421 |
| 2017-08-23 | $24.09 | $24.54 | $24.01 | $24.54 | $19.92 | 423,163 |
| 2017-08-22 | $24.36 | $24.48 | $24.05 | $24.12 | $19.58 | 518,395 |
| 2017-08-21 | $24.29 | $24.61 | $24.16 | $24.37 | $19.79 | 497,056 |
| 2017-08-18 | $24.44 | $24.54 | $24.17 | $24.22 | $19.66 | 1,619,346 |
| 2017-08-17 | $24.86 | $25.11 | $24.66 | $24.66 | $20.02 | 458,953 |
| 2017-08-16 | $24.70 | $25.14 | $24.70 | $24.96 | $20.26 | 434,719 |
| 2017-08-15 | $25.32 | $25.44 | $24.65 | $24.66 | $20.02 | 821,065 |
| 2017-08-14 | $24.38 | $25.49 | $24.23 | $25.39 | $20.61 | 891,794 |
| 2017-08-11 | $25.00 | $25.00 | $24.32 | $24.68 | $20.04 | 690,407 |
| 2017-08-10 | $25.27 | $25.36 | $25.05 | $25.12 | $20.39 | 529,873 |
| 2017-08-09 | $25.29 | $25.39 | $25.07 | $25.38 | $20.61 | 979,243 |
| 2017-08-08 | $25.39 | $25.59 | $25.05 | $25.25 | $20.50 | 593,566 |
| 2017-08-07 | $25.45 | $25.69 | $25.27 | $25.48 | $20.69 | 597,792 |
| 2017-08-04 | $24.66 | $25.60 | $24.65 | $25.46 | $20.67 | 951,527 |
| 2017-08-03 | $24.59 | $24.99 | $24.37 | $24.67 | $20.03 | 742,887 |
| 2017-08-02 | $25.34 | $25.40 | $24.83 | $25.09 | $20.37 | 603,171 |
| 2017-08-01 | $25.21 | $25.44 | $25.02 | $25.39 | $20.61 | 246,004 |
| 2017-07-31 | $25.05 | $25.19 | $24.80 | $25.13 | $20.40 | 277,145 |
| 2017-07-28 | $25.51 | $25.66 | $24.96 | $25.03 | $20.32 | 530,239 |
| 2017-07-27 | $25.21 | $25.71 | $24.98 | $25.60 | $20.78 | 590,059 |
| 2017-07-26 | $25.26 | $25.47 | $25.13 | $25.21 | $20.47 | 507,442 |
| 2017-07-25 | $24.93 | $25.28 | $24.76 | $25.27 | $20.52 | 775,987 |
| 2017-07-24 | $24.89 | $24.99 | $24.63 | $24.89 | $20.21 | 389,773 |
| 2017-07-21 | $25.68 | $25.68 | $24.62 | $24.88 | $20.20 | 564,419 |
| 2017-07-20 | $25.68 | $25.73 | $25.27 | $25.27 | $20.52 | 595,944 |
| 2017-07-19 | $25.48 | $25.65 | $25.31 | $25.64 | $20.82 | 368,137 |
| 2017-07-18 | $25.07 | $25.48 | $24.97 | $25.44 | $20.65 | 692,299 |
| 2017-07-17 | $24.72 | $25.21 | $24.68 | $25.06 | $20.35 | 536,892 |
| 2017-07-14 | $24.45 | $24.92 | $24.45 | $24.73 | $20.08 | 351,291 |
| 2017-07-13 | $24.23 | $24.41 | $24.07 | $24.30 | $19.73 | 355,503 |
| 2017-07-12 | $24.22 | $24.57 | $24.18 | $24.19 | $19.64 | 386,362 |
| 2017-07-11 | $24.05 | $24.05 | $23.65 | $23.97 | $19.46 | 999,580 |
| 2017-07-10 | $24.35 | $24.35 | $23.98 | $24.03 | $19.51 | 667,940 |
| 2017-07-07 | $23.70 | $24.31 | $23.65 | $24.30 | $19.73 | 583,072 |
| 2017-07-06 | $23.67 | $23.92 | $23.46 | $23.64 | $19.19 | 799,675 |
| 2017-07-05 | $24.29 | $24.49 | $23.69 | $23.77 | $19.30 | 1,174,264 |
| 2017-07-03 | $23.87 | $24.43 | $23.76 | $24.42 | $19.83 | 421,847 |
| 2017-06-30 | $24.23 | $24.27 | $23.59 | $23.73 | $19.27 | 493,233 |
| 2017-06-29 | $24.16 | $24.40 | $24.06 | $24.08 | $19.55 | 385,101 |
| 2017-06-28 | $24.39 | $24.68 | $24.20 | $24.33 | $19.75 | 481,499 |
| 2017-06-27 | $23.93 | $24.43 | $23.92 | $24.22 | $19.66 | 529,347 |
| 2017-06-26 | $23.81 | $24.27 | $23.65 | $24.11 | $19.57 | 395,721 |
| 2017-06-23 | $23.56 | $23.87 | $23.51 | $23.65 | $19.20 | 1,000,280 |
| 2017-06-22 | $23.39 | $23.61 | $23.13 | $23.53 | $19.10 | 703,406 |
| 2017-06-21 | $23.87 | $23.99 | $23.37 | $23.44 | $19.03 | 583,445 |
| 2017-06-20 | $24.19 | $24.30 | $23.72 | $23.86 | $19.37 | 620,285 |
| 2017-06-19 | $24.70 | $24.70 | $24.06 | $24.16 | $19.61 | 906,201 |
| 2017-06-16 | $24.90 | $25.15 | $24.36 | $24.76 | $20.10 | 2,083,299 |
| 2017-06-15 | $24.55 | $25.01 | $24.55 | $25.00 | $20.30 | 735,168 |
| 2017-06-14 | $25.07 | $25.10 | $24.58 | $24.76 | $20.10 | 555,479 |
| 2017-06-13 | $24.54 | $24.88 | $24.27 | $24.83 | $20.16 | 866,476 |
| 2017-06-12 | $24.43 | $24.88 | $24.42 | $24.76 | $19.93 | 811,715 |
| 2017-06-09 | $23.94 | $24.44 | $23.86 | $24.39 | $19.63 | 709,147 |
| 2017-06-08 | $24.30 | $24.30 | $23.99 | $24.01 | $19.32 | 556,687 |
| 2017-06-07 | $23.61 | $24.40 | $23.61 | $24.32 | $19.57 | 1,274,360 |
| 2017-06-06 | $23.74 | $23.78 | $23.33 | $23.58 | $18.98 | 844,832 |
| 2017-06-05 | $23.90 | $24.01 | $23.68 | $23.76 | $19.12 | 706,912 |
| 2017-06-02 | $24.34 | $24.56 | $23.96 | $24.06 | $19.36 | 834,615 |
| 2017-06-01 | $23.75 | $24.17 | $23.63 | $24.14 | $19.43 | 613,697 |
| 2017-05-31 | $23.95 | $24.00 | $23.51 | $23.84 | $19.18 | 856,944 |
| 2017-05-30 | $24.10 | $24.30 | $23.87 | $23.89 | $19.23 | 546,169 |
| 2017-05-26 | $24.50 | $24.52 | $24.09 | $24.14 | $19.43 | 377,398 |
| 2017-05-25 | $24.49 | $24.68 | $24.37 | $24.50 | $19.72 | 1,010,900 |
| 2017-05-24 | $24.21 | $24.52 | $24.01 | $24.43 | $19.66 | 779,825 |
| 2017-05-23 | $24.43 | $24.46 | $24.14 | $24.16 | $19.44 | 602,651 |
| 2017-05-22 | $24.32 | $24.64 | $24.26 | $24.39 | $19.63 | 1,531,796 |
| 2017-05-19 | $23.73 | $24.35 | $23.61 | $24.25 | $19.51 | 2,863,455 |
| 2017-05-18 | $23.89 | $23.93 | $23.55 | $23.71 | $19.08 | 1,107,659 |
| 2017-05-17 | $23.98 | $24.11 | $23.67 | $23.90 | $19.23 | 1,220,596 |
| 2017-05-16 | $24.53 | $24.53 | $23.82 | $24.00 | $19.31 | 812,486 |
| 2017-05-15 | $24.60 | $24.94 | $24.53 | $24.58 | $19.78 | 620,707 |
| 2017-05-12 | $24.98 | $25.01 | $24.47 | $24.57 | $19.77 | 1,377,192 |
| 2017-05-11 | $25.30 | $25.39 | $24.80 | $24.93 | $20.06 | 916,477 |
| 2017-05-10 | $25.22 | $25.67 | $25.13 | $25.36 | $20.41 | 1,062,719 |
| 2017-05-09 | $25.21 | $25.30 | $24.70 | $25.25 | $20.32 | 1,978,300 |
| 2017-05-08 | $25.66 | $25.80 | $25.10 | $25.24 | $20.31 | 1,996,176 |
| 2017-05-05 | $25.50 | $25.98 | $25.50 | $25.58 | $20.59 | 4,936,711 |
| 2017-05-04 | $26.33 | $27.32 | $25.49 | $25.83 | $20.79 | 653,202 |
| 2017-05-03 | $26.27 | $26.27 | $25.72 | $26.18 | $21.07 | 622,534 |
| 2017-05-02 | $26.25 | $26.31 | $25.96 | $26.24 | $21.12 | 410,847 |
| 2017-05-01 | $25.52 | $26.24 | $25.30 | $26.24 | $21.12 | 662,807 |
| 2017-04-28 | $26.22 | $26.22 | $25.48 | $25.50 | $20.52 | 600,347 |
| 2017-04-27 | $26.44 | $26.62 | $26.18 | $26.23 | $21.11 | 500,959 |
| 2017-04-26 | $26.87 | $27.00 | $26.37 | $26.40 | $21.24 | 688,844 |
| 2017-04-25 | $26.93 | $27.12 | $26.86 | $26.94 | $21.68 | 533,903 |
| 2017-04-24 | $27.55 | $27.55 | $26.73 | $26.87 | $21.62 | 368,355 |
| 2017-04-21 | $27.58 | $27.70 | $27.22 | $27.36 | $22.02 | 455,771 |
| 2017-04-20 | $27.28 | $27.66 | $26.62 | $27.65 | $22.25 | 598,006 |
| 2017-04-19 | $27.32 | $27.62 | $27.28 | $27.30 | $21.97 | 288,221 |
| 2017-04-18 | $27.07 | $27.39 | $26.99 | $27.34 | $22.00 | 733,200 |
| 2017-04-17 | $26.91 | $27.10 | $26.86 | $27.06 | $21.78 | 393,989 |
| 2017-04-13 | $26.93 | $27.00 | $26.75 | $26.78 | $21.55 | 210,075 |
| 2017-04-12 | $27.24 | $27.52 | $26.80 | $26.95 | $21.69 | 633,334 |
| 2017-04-11 | $26.85 | $27.42 | $26.78 | $27.33 | $21.99 | 444,758 |
| 2017-04-10 | $26.42 | $26.85 | $26.23 | $26.85 | $21.61 | 347,831 |
| 2017-04-07 | $26.41 | $26.46 | $26.16 | $26.21 | $21.09 | 400,705 |
| 2017-04-06 | $25.94 | $26.52 | $25.81 | $26.36 | $21.21 | 620,051 |
| 2017-04-05 | $26.30 | $26.44 | $25.89 | $25.92 | $20.86 | 516,808 |
| 2017-04-04 | $26.30 | $26.56 | $26.11 | $26.21 | $21.09 | 407,297 |
| 2017-04-03 | $26.26 | $26.58 | $26.19 | $26.34 | $21.20 | 357,104 |
| 2017-03-31 | $26.25 | $26.51 | $26.17 | $26.30 | $21.16 | 521,503 |
| 2017-03-30 | $26.20 | $26.35 | $25.99 | $26.30 | $21.16 | 399,509 |
| 2017-03-29 | $26.18 | $26.24 | $25.91 | $26.20 | $21.08 | 249,053 |
| 2017-03-28 | $25.81 | $26.23 | $25.53 | $26.20 | $21.08 | 431,043 |
| 2017-03-27 | $26.10 | $26.39 | $25.72 | $25.84 | $20.79 | 353,891 |
| 2017-03-24 | $26.16 | $26.37 | $26.11 | $26.30 | $21.16 | 491,720 |
| 2017-03-23 | $25.55 | $26.40 | $25.37 | $26.15 | $21.04 | 716,269 |
| 2017-03-22 | $25.67 | $25.70 | $25.03 | $25.62 | $20.62 | 887,564 |
| 2017-03-21 | $25.90 | $25.98 | $25.58 | $25.60 | $20.60 | 651,099 |
| 2017-03-20 | $26.11 | $26.29 | $25.83 | $25.84 | $20.79 | 479,655 |
| 2017-03-17 | $26.20 | $26.26 | $25.92 | $26.11 | $21.01 | 1,074,164 |
| 2017-03-16 | $26.35 | $26.48 | $26.03 | $26.07 | $20.98 | 449,141 |
| 2017-03-15 | $25.83 | $26.60 | $25.71 | $26.43 | $21.27 | 716,966 |
| 2017-03-14 | $25.25 | $25.79 | $25.13 | $25.67 | $20.66 | 842,899 |
| 2017-03-13 | $25.01 | $25.40 | $24.50 | $25.40 | $20.44 | 616,491 |
| 2017-03-10 | $25.62 | $25.69 | $24.88 | $25.11 | $20.03 | 313,520 |
| 2017-03-09 | $25.75 | $25.93 | $25.20 | $25.22 | $20.12 | 434,488 |
| 2017-03-08 | $26.13 | $26.44 | $25.71 | $25.75 | $20.54 | 566,384 |
| 2017-03-07 | $26.71 | $26.82 | $26.28 | $26.49 | $21.13 | 502,591 |
| 2017-03-06 | $27.00 | $27.06 | $26.73 | $26.80 | $21.38 | 454,032 |
| 2017-03-03 | $27.08 | $27.17 | $26.41 | $27.16 | $21.67 | 891,030 |
| 2017-03-02 | $27.53 | $27.65 | $27.25 | $27.29 | $21.77 | 536,934 |
| 2017-03-01 | $27.73 | $27.96 | $27.52 | $27.63 | $22.04 | 697,767 |
| 2017-02-28 | $28.55 | $28.55 | $27.71 | $27.73 | $22.12 | 906,047 |
| 2017-02-27 | $28.43 | $28.74 | $28.30 | $28.62 | $22.83 | 460,540 |
| 2017-02-24 | $28.50 | $28.50 | $28.22 | $28.42 | $22.67 | 219,452 |
| 2017-02-23 | $28.41 | $28.50 | $28.06 | $28.50 | $22.74 | 338,084 |
| 2017-02-22 | $28.46 | $28.55 | $28.03 | $28.27 | $22.55 | 301,512 |
| 2017-02-21 | $27.96 | $28.67 | $27.73 | $28.46 | $22.71 | 571,213 |
| 2017-02-17 | $28.04 | $28.46 | $27.55 | $28.08 | $22.40 | 838,185 |
| 2017-02-16 | $27.64 | $27.81 | $27.20 | $27.36 | $21.83 | 717,520 |
| 2017-02-15 | $27.71 | $27.92 | $27.44 | $27.58 | $22.00 | 350,501 |
| 2017-02-14 | $28.39 | $28.39 | $27.81 | $28.00 | $22.34 | 361,237 |
| 2017-02-13 | $28.79 | $28.90 | $28.46 | $28.51 | $22.75 | 366,541 |
| 2017-02-10 | $28.30 | $28.89 | $28.30 | $28.85 | $23.02 | 278,596 |
| 2017-02-09 | $27.75 | $28.39 | $27.67 | $28.39 | $22.65 | 328,238 |
| 2017-02-08 | $27.78 | $27.86 | $27.54 | $27.76 | $22.15 | 336,069 |
| 2017-02-07 | $27.72 | $28.07 | $27.59 | $27.66 | $22.07 | 280,528 |
| 2017-02-06 | $28.12 | $28.12 | $27.64 | $27.71 | $22.11 | 307,040 |
| 2017-02-03 | $27.96 | $28.05 | $27.73 | $28.05 | $22.38 | 527,654 |
| 2017-02-02 | $27.72 | $27.81 | $27.48 | $27.72 | $22.12 | 813,133 |
| 2017-02-01 | $27.84 | $28.27 | $27.55 | $27.57 | $22.00 | 407,726 |
| 2017-01-31 | $27.94 | $28.25 | $27.85 | $27.97 | $22.32 | 727,830 |
| 2017-01-30 | $27.86 | $27.99 | $27.46 | $27.96 | $22.31 | 408,656 |
| 2017-01-27 | $28.25 | $28.25 | $27.61 | $27.92 | $22.28 | 220,419 |
| 2017-01-26 | $28.17 | $28.33 | $27.90 | $28.15 | $22.46 | 395,929 |
| 2017-01-25 | $28.43 | $28.51 | $28.17 | $28.20 | $22.50 | 589,893 |
| 2017-01-24 | $28.25 | $28.61 | $28.21 | $28.48 | $22.72 | 780,085 |
| 2017-01-23 | $27.93 | $28.41 | $27.88 | $28.37 | $22.63 | 280,034 |
| 2017-01-20 | $27.64 | $27.88 | $27.64 | $27.85 | $22.22 | 276,349 |
| 2017-01-19 | $28.04 | $28.07 | $27.66 | $27.75 | $22.14 | 354,077 |
| 2017-01-18 | $28.23 | $28.23 | $27.78 | $28.20 | $22.50 | 472,093 |
| 2017-01-17 | $27.84 | $28.25 | $27.80 | $28.21 | $22.51 | 474,461 |
| 2017-01-13 | $27.68 | $28.01 | $27.67 | $27.75 | $22.14 | 262,797 |
| 2017-01-12 | $27.64 | $27.87 | $27.30 | $27.81 | $22.19 | 267,105 |
| 2017-01-11 | $27.70 | $28.09 | $27.54 | $27.57 | $22.00 | 324,828 |
| 2017-01-10 | $27.84 | $27.98 | $27.69 | $27.74 | $22.13 | 420,508 |
| 2017-01-09 | $28.34 | $28.36 | $27.86 | $27.89 | $22.25 | 482,292 |
| 2017-01-06 | $27.86 | $28.25 | $27.86 | $28.21 | $22.51 | 493,654 |
| 2017-01-05 | $27.94 | $28.25 | $27.76 | $28.21 | $22.51 | 357,653 |
| 2017-01-04 | $27.72 | $28.21 | $27.61 | $28.13 | $22.44 | 441,840 |
| 2017-01-03 | $27.59 | $27.77 | $27.32 | $27.57 | $22.00 | 447,879 |
| 2016-12-30 | $27.10 | $27.77 | $27.06 | $27.51 | $21.95 | 381,420 |
| 2016-12-29 | $26.74 | $27.10 | $26.56 | $27.04 | $21.57 | 289,683 |
| 2016-12-28 | $27.01 | $27.14 | $26.35 | $26.59 | $21.21 | 396,491 |
| 2016-12-27 | $26.66 | $27.06 | $26.66 | $26.96 | $21.51 | 389,299 |
| 2016-12-23 | $26.65 | $26.83 | $26.49 | $26.66 | $21.27 | 369,081 |
| 2016-12-22 | $26.95 | $27.05 | $26.53 | $26.66 | $21.27 | 561,199 |
| 2016-12-21 | $27.58 | $27.91 | $27.00 | $27.02 | $21.56 | 626,242 |
| 2016-12-20 | $27.35 | $27.85 | $27.27 | $27.54 | $21.97 | 492,904 |
| 2016-12-19 | $27.36 | $27.74 | $27.12 | $27.48 | $21.92 | 713,476 |
| 2016-12-16 | $26.99 | $27.51 | $26.94 | $27.09 | $21.61 | 1,273,614 |
| 2016-12-15 | $27.22 | $27.66 | $26.56 | $26.71 | $21.31 | 587,104 |
| 2016-12-14 | $28.15 | $28.20 | $27.24 | $27.25 | $21.74 | 633,378 |
| 2016-12-13 | $28.36 | $28.36 | $27.81 | $28.14 | $22.45 | 846,575 |
| 2016-12-12 | $27.96 | $28.21 | $27.74 | $28.21 | $22.33 | 507,739 |
| 2016-12-09 | $27.87 | $28.16 | $27.79 | $28.05 | $22.21 | 694,808 |
| 2016-12-08 | $27.37 | $27.88 | $27.09 | $27.86 | $22.05 | 395,165 |
| 2016-12-07 | $27.17 | $27.51 | $27.01 | $27.50 | $21.77 | 467,460 |
| 2016-12-06 | $26.80 | $27.10 | $26.51 | $27.05 | $21.41 | 618,740 |
| 2016-12-05 | $27.04 | $27.13 | $26.69 | $26.69 | $21.13 | 617,838 |
| 2016-12-02 | $26.97 | $27.47 | $26.89 | $26.91 | $21.30 | 419,238 |
| 2016-12-01 | $26.89 | $27.08 | $26.58 | $26.77 | $21.19 | 450,759 |
| 2016-11-30 | $27.10 | $27.27 | $26.88 | $27.09 | $21.45 | 652,441 |
| 2016-11-29 | $26.98 | $27.64 | $26.98 | $27.36 | $21.66 | 302,454 |
| 2016-11-28 | $27.15 | $27.45 | $26.96 | $27.02 | $21.39 | 333,818 |
| 2016-11-25 | $27.12 | $27.33 | $26.99 | $27.14 | $21.48 | 211,359 |
| 2016-11-23 | $26.72 | $27.09 | $26.61 | $27.07 | $21.43 | 312,540 |
| 2016-11-22 | $26.26 | $27.02 | $26.18 | $26.94 | $21.33 | 680,295 |
| 2016-11-21 | $26.22 | $26.49 | $26.05 | $26.12 | $20.68 | 322,565 |
| 2016-11-18 | $26.21 | $26.50 | $26.03 | $26.12 | $20.68 | 433,273 |
| 2016-11-17 | $26.53 | $26.77 | $26.15 | $26.18 | $20.72 | 372,273 |
| 2016-11-16 | $26.26 | $26.63 | $26.13 | $26.51 | $20.99 | 449,968 |
| 2016-11-15 | $26.49 | $26.96 | $26.16 | $26.37 | $20.88 | 759,218 |
| 2016-11-14 | $25.74 | $26.41 | $25.31 | $26.40 | $20.90 | 573,974 |
| 2016-11-11 | $25.16 | $25.85 | $25.09 | $25.64 | $20.30 | 653,560 |
| 2016-11-10 | $25.01 | $25.28 | $24.30 | $25.00 | $19.79 | 528,501 |
| 2016-11-09 | $24.94 | $25.28 | $24.73 | $25.00 | $19.79 | 646,592 |
| 2016-11-08 | $25.36 | $25.85 | $25.22 | $25.72 | $20.36 | 397,651 |
| 2016-11-07 | $25.13 | $25.46 | $25.12 | $25.43 | $20.13 | 361,980 |
| 2016-11-04 | $25.11 | $25.11 | $24.78 | $24.81 | $19.64 | 375,404 |
| 2016-11-03 | $24.37 | $25.19 | $24.10 | $24.99 | $19.78 | 526,123 |
| 2016-11-02 | $25.11 | $25.19 | $24.74 | $24.74 | $19.59 | 254,256 |
| 2016-11-01 | $25.63 | $25.65 | $25.03 | $25.09 | $19.86 | 310,793 |
| 2016-10-31 | $25.63 | $25.92 | $25.44 | $25.81 | $20.43 | 429,482 |
| 2016-10-28 | $25.42 | $25.83 | $25.39 | $25.47 | $20.16 | 328,382 |
| 2016-10-27 | $25.98 | $25.98 | $25.34 | $25.37 | $20.08 | 298,463 |
| 2016-10-26 | $26.55 | $26.55 | $25.97 | $26.04 | $20.61 | 239,599 |
| 2016-10-25 | $26.58 | $26.76 | $26.41 | $26.66 | $21.10 | 230,139 |
| 2016-10-24 | $27.74 | $27.74 | $26.57 | $26.68 | $21.12 | 209,044 |
| 2016-10-21 | $26.22 | $26.64 | $26.22 | $26.58 | $21.04 | 180,045 |
| 2016-10-20 | $26.60 | $26.70 | $26.28 | $26.43 | $20.92 | 486,199 |
| 2016-10-19 | $26.63 | $26.66 | $26.36 | $26.66 | $21.10 | 384,885 |
| 2016-10-18 | $26.86 | $27.07 | $26.64 | $26.64 | $21.09 | 325,934 |
| 2016-10-17 | $26.57 | $26.76 | $26.48 | $26.64 | $21.09 | 210,394 |
| 2016-10-14 | $26.65 | $26.75 | $26.36 | $26.54 | $21.01 | 317,283 |
| 2016-10-13 | $26.02 | $27.09 | $25.96 | $26.57 | $21.03 | 510,500 |
| 2016-10-12 | $26.12 | $26.25 | $26.01 | $26.07 | $20.64 | 489,227 |
| 2016-10-11 | $26.22 | $26.33 | $25.87 | $26.05 | $20.62 | 339,538 |
| 2016-10-10 | $26.10 | $26.44 | $26.10 | $26.35 | $20.86 | 346,670 |
| 2016-10-07 | $26.17 | $26.45 | $26.01 | $26.08 | $20.65 | 499,705 |
| 2016-10-06 | $25.89 | $26.20 | $25.60 | $26.03 | $20.61 | 376,643 |
| 2016-10-05 | $26.89 | $27.01 | $25.98 | $26.08 | $20.65 | 572,292 |
| 2016-10-04 | $27.52 | $27.52 | $26.72 | $26.89 | $21.29 | 440,810 |
| 2016-10-03 | $28.01 | $28.07 | $27.49 | $27.56 | $21.82 | 802,178 |
| 2016-09-30 | $28.20 | $28.32 | $27.87 | $28.14 | $22.28 | 576,776 |
| 2016-09-29 | $28.49 | $28.52 | $28.05 | $28.10 | $22.24 | 303,349 |
| 2016-09-28 | $28.42 | $28.61 | $28.29 | $28.56 | $22.61 | 308,146 |
| 2016-09-27 | $28.80 | $28.80 | $28.33 | $28.40 | $22.48 | 309,272 |
| 2016-09-26 | $28.59 | $28.81 | $28.47 | $28.68 | $22.70 | 366,137 |
| 2016-09-23 | $28.51 | $28.75 | $28.25 | $28.57 | $22.62 | 538,856 |
| 2016-09-22 | $28.16 | $28.60 | $28.16 | $28.59 | $22.63 | 492,301 |
| 2016-09-21 | $27.58 | $28.02 | $27.14 | $27.97 | $22.14 | 496,508 |
| 2016-09-20 | $27.79 | $27.79 | $27.59 | $27.60 | $21.85 | 303,325 |
| 2016-09-19 | $27.33 | $27.61 | $27.33 | $27.59 | $21.84 | 309,055 |
| 2016-09-16 | $27.20 | $27.32 | $26.89 | $27.16 | $21.50 | 815,483 |
| 2016-09-15 | $26.86 | $27.16 | $26.69 | $27.14 | $21.48 | 427,921 |
| 2016-09-14 | $27.36 | $27.36 | $27.03 | $27.06 | $21.26 | 229,805 |
| 2016-09-13 | $27.63 | $27.63 | $27.19 | $27.23 | $21.40 | 475,966 |
| 2016-09-12 | $27.75 | $27.99 | $27.41 | $27.88 | $21.91 | 511,429 |
| 2016-09-09 | $28.48 | $28.50 | $27.73 | $27.75 | $21.81 | 756,101 |
| 2016-09-08 | $29.18 | $29.26 | $28.81 | $28.92 | $22.73 | 318,564 |
| 2016-09-07 | $29.18 | $29.51 | $29.16 | $29.38 | $23.09 | 875,447 |
| 2016-09-06 | $29.20 | $29.24 | $28.93 | $29.20 | $22.95 | 469,320 |
| 2016-09-02 | $28.76 | $29.33 | $28.76 | $29.12 | $22.88 | 807,707 |
| 2016-09-01 | $28.63 | $28.73 | $28.41 | $28.62 | $22.49 | 322,472 |
| 2016-08-31 | $28.59 | $28.81 | $28.45 | $28.66 | $22.52 | 725,624 |
| 2016-08-30 | $28.68 | $28.70 | $28.31 | $28.66 | $22.52 | 333,821 |
| 2016-08-29 | $28.56 | $28.80 | $28.50 | $28.65 | $22.51 | 450,767 |
| 2016-08-26 | $28.94 | $28.95 | $28.23 | $28.44 | $22.35 | 459,213 |
| 2016-08-25 | $28.73 | $29.02 | $28.70 | $28.81 | $22.64 | 378,586 |
| 2016-08-24 | $28.77 | $28.80 | $28.45 | $28.76 | $22.60 | 259,124 |
| 2016-08-23 | $28.89 | $28.99 | $28.73 | $28.80 | $22.63 | 385,128 |
| 2016-08-22 | $28.76 | $28.96 | $28.66 | $28.68 | $22.54 | 400,849 |
| 2016-08-19 | $28.85 | $28.96 | $28.63 | $28.76 | $22.60 | 457,989 |
| 2016-08-18 | $29.06 | $29.21 | $28.91 | $28.93 | $22.73 | 394,620 |
| 2016-08-17 | $28.81 | $29.16 | $28.52 | $29.09 | $22.86 | 580,566 |
| 2016-08-16 | $28.97 | $28.99 | $28.75 | $28.77 | $22.61 | 590,977 |
| 2016-08-15 | $29.01 | $29.31 | $28.99 | $29.05 | $22.83 | 460,728 |
| 2016-08-12 | $29.41 | $29.56 | $29.14 | $29.16 | $22.92 | 388,685 |
| 2016-08-11 | $29.96 | $29.96 | $29.18 | $29.34 | $23.06 | 463,963 |
| 2016-08-10 | $29.93 | $29.99 | $29.80 | $29.97 | $23.55 | 345,664 |
| 2016-08-09 | $29.70 | $29.96 | $29.56 | $29.84 | $23.45 | 436,495 |
| 2016-08-08 | $29.61 | $29.78 | $29.37 | $29.59 | $23.25 | 413,197 |
| 2016-08-05 | $29.46 | $29.73 | $29.27 | $29.67 | $23.32 | 558,497 |
| 2016-08-04 | $27.61 | $29.50 | $27.61 | $29.40 | $23.10 | 1,015,954 |
| 2016-08-03 | $29.66 | $29.66 | $29.15 | $29.32 | $23.04 | 797,225 |
| 2016-08-02 | $29.83 | $29.91 | $29.57 | $29.61 | $23.27 | 744,474 |
| 2016-08-01 | $29.86 | $30.09 | $29.78 | $29.99 | $23.57 | 567,559 |
| 2016-07-29 | $29.76 | $30.10 | $29.75 | $29.91 | $23.50 | 1,309,105 |
| 2016-07-28 | $29.06 | $29.94 | $29.06 | $29.78 | $23.40 | 827,079 |
| 2016-07-27 | $29.19 | $29.21 | $28.95 | $29.10 | $22.87 | 817,437 |
| 2016-07-26 | $29.39 | $29.41 | $29.10 | $29.23 | $22.97 | 419,006 |
| 2016-07-25 | $29.40 | $29.70 | $29.22 | $29.39 | $23.10 | 741,048 |
| 2016-07-22 | $29.35 | $29.73 | $29.35 | $29.37 | $23.08 | 622,031 |
| 2016-07-21 | $29.07 | $29.48 | $29.00 | $29.38 | $23.09 | 768,896 |
| 2016-07-20 | $29.37 | $29.38 | $29.14 | $29.20 | $22.95 | 608,058 |
| 2016-07-19 | $29.26 | $29.47 | $29.20 | $29.32 | $23.04 | 522,120 |
| 2016-07-18 | $29.44 | $29.46 | $29.16 | $29.23 | $22.97 | 307,447 |
| 2016-07-15 | $29.42 | $29.47 | $28.99 | $29.36 | $23.07 | 597,810 |
| 2016-07-14 | $29.75 | $29.78 | $29.33 | $29.36 | $23.07 | 528,266 |
| 2016-07-13 | $29.78 | $30.05 | $29.68 | $29.86 | $23.47 | 898,136 |
| 2016-07-12 | $29.93 | $30.05 | $29.03 | $29.63 | $23.28 | 970,598 |
| 2016-07-11 | $29.98 | $30.27 | $29.84 | $30.02 | $23.59 | 708,918 |
| 2016-07-08 | $29.97 | $30.14 | $29.79 | $29.99 | $23.57 | 694,554 |
| 2016-07-07 | $30.01 | $30.09 | $29.52 | $29.80 | $23.42 | 339,722 |
| 2016-07-06 | $30.08 | $30.29 | $29.97 | $30.04 | $23.61 | 291,405 |
| 2016-07-05 | $29.77 | $30.20 | $29.74 | $30.15 | $23.69 | 470,980 |
| 2016-07-01 | $30.08 | $30.20 | $29.66 | $29.75 | $23.38 | 557,443 |
| 2016-06-30 | $29.63 | $29.87 | $29.33 | $29.86 | $23.47 | 706,250 |
| 2016-06-29 | $29.45 | $29.69 | $29.40 | $29.61 | $23.27 | 739,869 |
| 2016-06-28 | $28.53 | $29.22 | $28.36 | $29.21 | $22.95 | 802,122 |
| 2016-06-27 | $27.84 | $28.31 | $27.77 | $28.27 | $22.22 | 816,995 |
| 2016-06-24 | $27.54 | $28.15 | $27.37 | $27.91 | $21.93 | 894,101 |
| 2016-06-23 | $27.86 | $28.10 | $27.86 | $28.08 | $22.07 | 344,002 |
| 2016-06-22 | $27.83 | $27.89 | $27.71 | $27.72 | $21.78 | 571,356 |
| 2016-06-21 | $27.76 | $28.08 | $27.74 | $27.86 | $21.89 | 399,815 |
| 2016-06-20 | $27.74 | $28.06 | $27.67 | $27.70 | $21.77 | 475,781 |
| 2016-06-17 | $27.98 | $28.10 | $27.52 | $27.61 | $21.70 | 1,180,844 |
| 2016-06-16 | $27.61 | $27.98 | $27.45 | $27.94 | $21.96 | 451,207 |
| 2016-06-15 | $27.64 | $27.88 | $27.55 | $27.63 | $21.71 | 449,921 |
| 2016-06-14 | $27.60 | $27.77 | $27.45 | $27.58 | $21.67 | 612,395 |
| 2016-06-13 | $28.00 | $28.11 | $27.54 | $27.61 | $21.70 | 1,201,760 |
| 2016-06-10 | $28.24 | $28.55 | $28.06 | $28.13 | $21.95 | 445,873 |
| 2016-06-09 | $28.13 | $28.59 | $28.10 | $28.42 | $22.17 | 512,779 |
| 2016-06-08 | $27.69 | $28.20 | $27.66 | $28.16 | $21.97 | 744,871 |
| 2016-06-07 | $27.54 | $27.84 | $27.47 | $27.70 | $21.61 | 433,277 |
| 2016-06-06 | $27.71 | $27.85 | $27.39 | $27.49 | $21.45 | 426,899 |
| 2016-06-03 | $27.71 | $27.81 | $27.39 | $27.66 | $21.58 | 481,061 |
| 2016-06-02 | $27.06 | $27.50 | $27.00 | $27.43 | $21.40 | 643,533 |
| 2016-06-01 | $26.95 | $27.15 | $26.85 | $27.10 | $21.14 | 570,923 |
| 2016-05-31 | $27.04 | $27.10 | $26.84 | $26.85 | $20.95 | 787,131 |
| 2016-05-27 | $26.73 | $27.07 | $26.58 | $27.04 | $21.10 | 798,035 |
| 2016-05-26 | $26.43 | $26.78 | $26.32 | $26.69 | $20.82 | 337,973 |
| 2016-05-25 | $26.69 | $26.69 | $26.29 | $26.39 | $20.59 | 308,492 |
| 2016-05-24 | $26.25 | $26.78 | $26.25 | $26.65 | $20.79 | 452,175 |
| 2016-05-23 | $26.14 | $26.33 | $26.12 | $26.18 | $20.43 | 359,826 |
| 2016-05-20 | $25.95 | $26.35 | $25.88 | $26.05 | $20.32 | 746,444 |
| 2016-05-19 | $25.83 | $26.01 | $25.68 | $25.90 | $20.21 | 524,238 |
| 2016-05-18 | $26.57 | $26.64 | $25.83 | $26.03 | $20.31 | 898,705 |
| 2016-05-17 | $27.56 | $27.56 | $26.63 | $26.72 | $20.85 | 767,210 |
| 2016-05-16 | $27.48 | $27.84 | $27.47 | $27.66 | $21.58 | 605,460 |
| 2016-05-13 | $27.54 | $27.73 | $27.27 | $27.56 | $21.50 | 387,499 |
| 2016-05-12 | $27.44 | $27.68 | $27.26 | $27.64 | $21.56 | 457,333 |
| 2016-05-11 | $27.76 | $27.86 | $27.35 | $27.38 | $21.36 | 840,120 |
| 2016-05-10 | $27.93 | $27.95 | $27.70 | $27.80 | $21.69 | 296,361 |
| 2016-05-09 | $27.46 | $27.90 | $27.35 | $27.80 | $21.69 | 694,669 |
| 2016-05-06 | $27.08 | $27.50 | $26.95 | $27.46 | $21.42 | 854,069 |
| 2016-05-05 | $26.29 | $27.65 | $26.29 | $27.15 | $21.18 | 1,362,075 |
| 2016-05-04 | $26.16 | $26.79 | $26.15 | $26.76 | $20.88 | 541,815 |
| 2016-05-03 | $26.32 | $26.40 | $26.06 | $26.34 | $20.55 | 625,152 |
| 2016-05-02 | $26.01 | $26.48 | $25.92 | $26.40 | $20.60 | 834,602 |
| 2016-04-29 | $25.93 | $26.12 | $25.57 | $25.94 | $20.24 | 1,763,977 |
| 2016-04-28 | $25.84 | $26.13 | $25.83 | $26.06 | $20.33 | 644,859 |
| 2016-04-27 | $25.81 | $26.21 | $25.59 | $25.98 | $20.27 | 1,453,329 |
| 2016-04-26 | $25.36 | $25.83 | $25.36 | $25.82 | $20.14 | 745,049 |
| 2016-04-25 | $24.92 | $25.36 | $24.85 | $25.36 | $19.79 | 385,353 |
| 2016-04-22 | $24.54 | $24.98 | $24.54 | $24.97 | $19.48 | 404,805 |
| 2016-04-21 | $25.23 | $25.33 | $24.36 | $24.49 | $19.11 | 594,890 |
| 2016-04-20 | $25.41 | $25.58 | $25.19 | $25.29 | $19.73 | 347,597 |
| 2016-04-19 | $25.59 | $25.72 | $25.29 | $25.45 | $19.86 | 290,335 |
| 2016-04-18 | $25.31 | $25.52 | $25.22 | $25.52 | $19.91 | 297,661 |
| 2016-04-15 | $25.08 | $25.47 | $25.03 | $25.41 | $19.82 | 303,853 |
| 2016-04-14 | $25.30 | $25.32 | $25.02 | $25.11 | $19.59 | 252,594 |
| 2016-04-13 | $25.44 | $25.48 | $25.18 | $25.30 | $19.74 | 479,354 |
| 2016-04-12 | $25.20 | $25.42 | $25.10 | $25.33 | $19.76 | 239,571 |
| 2016-04-11 | $25.46 | $25.64 | $25.16 | $25.16 | $19.63 | 516,579 |
| 2016-04-08 | $25.26 | $25.61 | $25.19 | $25.40 | $19.82 | 306,444 |
| 2016-04-07 | $25.01 | $25.16 | $24.92 | $25.09 | $19.58 | 365,221 |
| 2016-04-06 | $25.24 | $25.32 | $24.99 | $25.16 | $19.63 | 442,695 |
| 2016-04-05 | $25.34 | $25.55 | $25.27 | $25.28 | $19.72 | 373,316 |
| 2016-04-04 | $25.83 | $25.93 | $25.52 | $25.55 | $19.93 | 350,134 |
| 2016-04-01 | $25.63 | $25.93 | $25.52 | $25.84 | $20.16 | 446,106 |
| 2016-03-31 | $25.94 | $26.01 | $25.68 | $25.84 | $20.16 | 528,902 |
| 2016-03-30 | $25.92 | $26.18 | $25.87 | $25.99 | $20.28 | 985,048 |
| 2016-03-29 | $25.02 | $25.88 | $24.93 | $25.87 | $20.18 | 586,202 |
| 2016-03-28 | $24.69 | $25.06 | $24.59 | $25.06 | $19.55 | 511,011 |
| 2016-03-24 | $24.70 | $24.72 | $24.55 | $24.62 | $19.21 | 309,640 |
| 2016-03-23 | $25.08 | $25.15 | $24.75 | $24.78 | $19.33 | 302,571 |
| 2016-03-22 | $25.05 | $25.17 | $24.88 | $25.15 | $19.62 | 309,789 |
| 2016-03-21 | $25.29 | $25.41 | $25.05 | $25.16 | $19.63 | 419,156 |
| 2016-03-18 | $25.72 | $25.77 | $25.09 | $25.33 | $19.76 | 1,789,485 |
| 2016-03-17 | $25.39 | $25.64 | $25.06 | $25.58 | $19.96 | 513,400 |
| 2016-03-16 | $24.84 | $25.45 | $24.69 | $25.40 | $19.82 | 920,097 |
| 2016-03-15 | $24.74 | $25.03 | $24.64 | $24.89 | $19.42 | 538,654 |
| 2016-03-14 | $24.78 | $24.91 | $24.67 | $24.81 | $19.36 | 482,759 |
| 2016-03-11 | $24.87 | $25.04 | $24.67 | $24.84 | $19.38 | 430,789 |
| 2016-03-10 | $25.00 | $25.06 | $24.50 | $24.80 | $19.19 | 342,665 |
| 2016-03-09 | $24.60 | $25.06 | $24.60 | $24.89 | $19.26 | 443,999 |
| 2016-03-08 | $24.60 | $24.84 | $24.46 | $24.52 | $18.98 | 314,325 |
| 2016-03-07 | $24.62 | $24.77 | $24.41 | $24.74 | $19.15 | 521,360 |
| 2016-03-04 | $24.77 | $24.80 | $24.44 | $24.72 | $19.13 | 581,153 |
| 2016-03-03 | $24.72 | $24.72 | $24.48 | $24.71 | $19.12 | 434,583 |
| 2016-03-02 | $24.87 | $24.99 | $24.55 | $24.69 | $19.11 | 687,514 |
| 2016-03-01 | $24.43 | $24.94 | $24.43 | $24.93 | $19.29 | 341,375 |
| 2016-02-29 | $24.52 | $24.66 | $24.19 | $24.32 | $18.82 | 598,804 |
| 2016-02-26 | $24.62 | $24.69 | $24.33 | $24.49 | $18.95 | 651,697 |
| 2016-02-25 | $23.79 | $24.58 | $23.79 | $24.57 | $19.02 | 555,469 |
| 2016-02-24 | $23.59 | $23.73 | $23.25 | $23.71 | $18.35 | 328,999 |
| 2016-02-23 | $23.70 | $23.81 | $23.41 | $23.73 | $18.37 | 464,972 |
| 2016-02-22 | $24.12 | $24.35 | $23.56 | $23.74 | $18.37 | 579,489 |
| 2016-02-19 | $23.56 | $23.97 | $23.37 | $23.93 | $18.52 | 806,539 |
| 2016-02-18 | $23.59 | $23.85 | $23.24 | $23.59 | $18.26 | 597,351 |
| 2016-02-17 | $23.88 | $24.07 | $23.52 | $23.79 | $18.41 | 540,665 |
| 2016-02-16 | $23.81 | $23.89 | $23.58 | $23.73 | $18.37 | 352,721 |
| 2016-02-12 | $23.59 | $23.82 | $23.49 | $23.61 | $18.27 | 566,133 |
| 2016-02-11 | $23.32 | $23.68 | $23.26 | $23.37 | $18.09 | 517,095 |
| 2016-02-10 | $24.11 | $24.48 | $23.67 | $23.68 | $18.33 | 436,025 |
| 2016-02-09 | $23.33 | $24.39 | $23.33 | $24.00 | $18.58 | 652,700 |
| 2016-02-08 | $23.64 | $23.87 | $23.16 | $23.62 | $18.28 | 493,756 |
| 2016-02-05 | $24.22 | $24.33 | $23.84 | $23.85 | $18.46 | 485,300 |
| 2016-02-04 | $24.35 | $24.49 | $24.16 | $24.28 | $18.79 | 306,080 |
| 2016-02-03 | $24.22 | $24.49 | $23.90 | $24.47 | $18.94 | 423,588 |
| 2016-02-02 | $24.20 | $24.20 | $23.75 | $24.09 | $18.64 | 524,037 |
| 2016-02-01 | $24.13 | $24.54 | $24.02 | $24.36 | $18.85 | 675,379 |
| 2016-01-29 | $23.87 | $24.33 | $23.76 | $24.30 | $18.81 | 856,351 |
| 2016-01-28 | $23.62 | $23.99 | $23.55 | $23.70 | $18.34 | 670,715 |
| 2016-01-27 | $24.02 | $24.18 | $23.23 | $23.48 | $18.17 | 714,695 |
| 2016-01-26 | $23.34 | $24.22 | $23.23 | $24.14 | $18.68 | 722,789 |
| 2016-01-25 | $23.48 | $23.75 | $23.15 | $23.21 | $17.96 | 544,940 |
| 2016-01-22 | $23.04 | $23.55 | $22.93 | $23.52 | $18.20 | 533,216 |
| 2016-01-21 | $22.59 | $23.04 | $22.29 | $22.77 | $17.62 | 576,606 |
| 2016-01-20 | $22.56 | $22.82 | $21.87 | $22.47 | $17.39 | 501,531 |
| 2016-01-19 | $22.52 | $22.92 | $22.32 | $22.79 | $17.64 | 654,936 |
| 2016-01-15 | $21.77 | $22.35 | $21.77 | $22.29 | $17.25 | 581,580 |
| 2016-01-14 | $22.51 | $22.70 | $22.14 | $22.22 | $17.20 | 507,826 |
| 2016-01-13 | $23.02 | $23.05 | $22.43 | $22.46 | $17.38 | 329,140 |
| 2016-01-12 | $22.92 | $23.03 | $22.56 | $22.98 | $17.79 | 614,877 |
| 2016-01-11 | $22.50 | $23.00 | $22.44 | $22.77 | $17.62 | 473,854 |
| 2016-01-08 | $23.12 | $23.26 | $22.38 | $22.42 | $17.35 | 666,507 |
| 2016-01-07 | $23.18 | $23.34 | $22.92 | $23.05 | $17.84 | 428,429 |
| 2016-01-06 | $23.35 | $23.69 | $23.35 | $23.56 | $18.23 | 311,340 |
| 2016-01-05 | $23.09 | $23.67 | $23.05 | $23.57 | $18.24 | 319,710 |
| 2016-01-04 | $23.22 | $23.49 | $22.94 | $23.08 | $17.86 | 697,567 |
| 2015-12-31 | $23.73 | $23.88 | $23.45 | $23.45 | $18.15 | 637,507 |
| 2015-12-30 | $23.81 | $23.89 | $23.63 | $23.76 | $18.39 | 896,264 |
| 2015-12-29 | $23.47 | $23.92 | $23.47 | $23.89 | $18.49 | 351,101 |
| 2015-12-28 | $23.26 | $23.46 | $23.08 | $23.38 | $18.10 | 509,289 |
| 2015-12-24 | $23.04 | $23.47 | $22.94 | $23.30 | $18.03 | 225,992 |
| 2015-12-23 | $23.02 | $23.19 | $22.96 | $23.06 | $17.85 | 392,230 |
| 2015-12-22 | $22.78 | $22.99 | $22.62 | $22.92 | $17.74 | 604,543 |
| 2015-12-21 | $22.79 | $22.97 | $22.50 | $22.73 | $17.59 | 1,012,647 |
| 2015-12-18 | $22.76 | $22.97 | $22.65 | $22.79 | $17.64 | 1,428,840 |
| 2015-12-17 | $23.09 | $23.26 | $22.89 | $22.90 | $17.72 | 415,663 |
| 2015-12-16 | $22.71 | $23.24 | $22.62 | $23.07 | $17.86 | 1,037,974 |
| 2015-12-15 | $22.64 | $22.80 | $22.45 | $22.58 | $17.48 | 1,699,424 |
| 2015-12-14 | $22.46 | $22.53 | $22.10 | $22.50 | $17.41 | 352,060 |
| 2015-12-11 | $22.73 | $22.78 | $22.34 | $22.54 | $17.45 | 856,302 |
| 2015-12-10 | $23.35 | $23.58 | $23.07 | $23.09 | $17.71 | 423,373 |
| 2015-12-09 | $23.20 | $23.47 | $23.19 | $23.30 | $17.87 | 379,281 |
| 2015-12-08 | $23.36 | $23.57 | $23.07 | $23.31 | $17.88 | 387,658 |
| 2015-12-07 | $23.61 | $23.61 | $23.12 | $23.46 | $18.00 | 412,905 |
| 2015-12-04 | $23.19 | $23.75 | $23.18 | $23.69 | $18.17 | 389,110 |
| 2015-12-03 | $23.65 | $23.69 | $23.09 | $23.11 | $17.73 | 340,397 |
| 2015-12-02 | $24.19 | $24.35 | $23.63 | $23.65 | $18.14 | 375,489 |
| 2015-12-01 | $24.06 | $24.27 | $23.94 | $24.20 | $18.57 | 259,231 |
| 2015-11-30 | $24.40 | $24.40 | $23.90 | $23.99 | $18.40 | 552,026 |
| 2015-11-27 | $23.75 | $24.37 | $23.75 | $24.31 | $18.65 | 256,569 |
| 2015-11-25 | $23.72 | $23.89 | $23.61 | $23.78 | $18.24 | 202,384 |
| 2015-11-24 | $23.53 | $23.86 | $23.27 | $23.74 | $18.21 | 342,199 |
| 2015-11-23 | $23.74 | $23.88 | $23.62 | $23.69 | $18.17 | 153,238 |
| 2015-11-20 | $23.74 | $23.92 | $23.56 | $23.76 | $18.23 | 369,686 |
| 2015-11-19 | $23.55 | $23.69 | $23.31 | $23.63 | $18.13 | 168,224 |
| 2015-11-18 | $23.38 | $23.59 | $23.14 | $23.52 | $18.04 | 312,749 |
| 2015-11-17 | $23.12 | $23.59 | $22.98 | $23.36 | $17.92 | 614,428 |
| 2015-11-16 | $22.85 | $23.18 | $22.81 | $23.10 | $17.72 | 350,348 |
| 2015-11-13 | $22.99 | $23.25 | $22.77 | $22.85 | $17.53 | 388,828 |
| 2015-11-12 | $23.44 | $23.52 | $23.12 | $23.15 | $17.76 | 311,989 |
| 2015-11-11 | $23.55 | $23.64 | $23.13 | $23.54 | $18.06 | 292,131 |
| 2015-11-10 | $23.18 | $23.72 | $23.08 | $23.50 | $18.03 | 756,154 |
| 2015-11-09 | $23.47 | $23.47 | $23.02 | $23.18 | $17.78 | 606,969 |
| 2015-11-06 | $24.10 | $24.31 | $23.36 | $23.60 | $18.10 | 307,699 |
| 2015-11-05 | $24.09 | $24.30 | $23.71 | $24.30 | $18.64 | 420,931 |
| 2015-11-04 | $23.92 | $24.18 | $23.75 | $24.04 | $18.44 | 536,128 |
| 2015-11-03 | $24.23 | $24.34 | $23.59 | $23.90 | $18.33 | 447,954 |
| 2015-11-02 | $23.76 | $24.47 | $23.69 | $24.33 | $18.66 | 546,347 |
| 2015-10-30 | $24.01 | $24.07 | $23.70 | $23.74 | $18.21 | 340,682 |
| 2015-10-29 | $24.32 | $24.32 | $23.90 | $24.04 | $18.44 | 327,660 |
| 2015-10-28 | $23.80 | $24.27 | $23.50 | $24.24 | $18.60 | 490,083 |
| 2015-10-27 | $23.67 | $23.81 | $23.44 | $23.78 | $18.24 | 481,208 |
| 2015-10-26 | $23.68 | $23.82 | $23.43 | $23.73 | $18.20 | 203,751 |
| 2015-10-23 | $23.90 | $23.93 | $23.32 | $23.67 | $18.16 | 505,215 |
| 2015-10-22 | $23.77 | $23.93 | $23.63 | $23.78 | $18.24 | 574,974 |
| 2015-10-21 | $23.95 | $24.15 | $23.64 | $23.70 | $18.18 | 420,978 |
| 2015-10-20 | $23.71 | $24.00 | $23.62 | $23.88 | $18.32 | 595,379 |
| 2015-10-19 | $23.33 | $23.80 | $23.29 | $23.79 | $18.25 | 475,003 |
| 2015-10-16 | $23.28 | $23.47 | $23.10 | $23.35 | $17.91 | 733,126 |
| 2015-10-15 | $22.73 | $23.28 | $22.54 | $23.19 | $17.79 | 476,502 |
| 2015-10-14 | $22.75 | $22.87 | $22.56 | $22.60 | $17.34 | 505,135 |
| 2015-10-13 | $22.68 | $22.88 | $22.56 | $22.71 | $17.42 | 324,077 |
| 2015-10-12 | $22.66 | $22.95 | $22.60 | $22.72 | $17.43 | 372,080 |
| 2015-10-09 | $22.78 | $22.83 | $22.47 | $22.61 | $17.35 | 222,686 |
| 2015-10-08 | $22.48 | $22.82 | $22.45 | $22.74 | $17.45 | 381,100 |
| 2015-10-07 | $22.29 | $22.57 | $22.21 | $22.55 | $17.30 | 543,358 |
| 2015-10-06 | $22.19 | $22.45 | $22.11 | $22.21 | $17.04 | 279,630 |
| 2015-10-05 | $21.98 | $22.29 | $21.85 | $22.21 | $17.04 | 317,681 |
| 2015-10-02 | $21.49 | $21.84 | $21.16 | $21.84 | $16.75 | 404,452 |
| 2015-10-01 | $21.65 | $21.81 | $21.30 | $21.58 | $16.56 | 578,022 |
| 2015-09-30 | $21.75 | $21.86 | $21.55 | $21.59 | $16.56 | 753,832 |
| 2015-09-29 | $21.18 | $21.64 | $21.00 | $21.59 | $16.56 | 895,110 |
| 2015-09-28 | $21.24 | $21.28 | $20.84 | $21.14 | $16.22 | 401,629 |
| 2015-09-25 | $21.21 | $21.50 | $21.12 | $21.31 | $16.35 | 417,484 |
| 2015-09-24 | $21.19 | $21.34 | $21.01 | $21.09 | $16.18 | 644,244 |
| 2015-09-23 | $21.43 | $21.48 | $21.12 | $21.25 | $16.30 | 494,343 |
| 2015-09-22 | $21.60 | $21.71 | $21.33 | $21.36 | $16.39 | 579,600 |
| 2015-09-21 | $21.72 | $22.05 | $21.57 | $21.74 | $16.68 | 827,298 |
| 2015-09-18 | $21.43 | $21.92 | $21.42 | $21.66 | $16.62 | 1,921,593 |
| 2015-09-17 | $21.26 | $21.97 | $21.13 | $21.69 | $16.64 | 1,151,614 |
| 2015-09-16 | $21.01 | $21.38 | $20.93 | $21.27 | $16.32 | 490,629 |
| 2015-09-15 | $20.61 | $20.98 | $20.58 | $20.96 | $16.08 | 490,599 |
| 2015-09-14 | $20.44 | $20.64 | $20.36 | $20.60 | $15.80 | 534,119 |
| 2015-09-11 | $19.94 | $20.47 | $19.75 | $20.43 | $15.67 | 859,639 |
| 2015-09-10 | $20.14 | $20.49 | $20.00 | $20.16 | $15.32 | 578,860 |
| 2015-09-09 | $20.56 | $20.67 | $20.14 | $20.18 | $15.33 | 705,294 |
| 2015-09-08 | $20.25 | $20.51 | $20.09 | $20.38 | $15.48 | 777,196 |
Urban Edge Properties (UE) News Headlines
Recent Urban Edge Properties (UE) News
Similar Companies to Urban Edge Properties (UE) in the REIT-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Empire State Realty OP LP | ESBA | REIT-Diversified | Real Estate | 1,000 |
| Alexander & Baldwin Inc | ALEX | REIT-Diversified | Real Estate | 950 |
| American Assets Trust Inc | AAT | REIT-Diversified | Real Estate | 199 |
| W. P. Carey Inc | WPC | REIT-Diversified | Real Estate | 188 |
| VEREIT Inc | VER | REIT-Diversified | Real Estate | 160 |
| Armada Hoffler Properties Inc | AHH | REIT-Diversified | Real Estate | 158 |
| Clipper Realty Inc | CLPR | REIT-Diversified | Real Estate | 156 |
| PS Business Parks Inc | PSB | REIT-Diversified | Real Estate | 155 |
| iStar Inc | STAR | REIT-Diversified | Real Estate | 143 |
| Store Capital Corp | STOR | REIT-Diversified | Real Estate | 119 |