JPMorgan Chase & Company (AMJ) Exchange: NYSE ARCA
Data as of April 25, 2024
$27.31 ($0.24) 0.89%
JPMorgan Chase & Company - Daily Information
Click for more stock information on JPMorgan Chase & Company.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $27.04 |
| Previous Close | $27.31 |
| High | $27.49 |
| Low | $27.04 |
| Adjusted Open | $27.04 |
| Previous Adjusted Close | $27.31 |
| Adjusted High | $27.49 |
| Adjusted Low | $27.04 |
About JPMorgan Chase & Company (AMJ)
Historical ETF prices for JPMorgan Alerian MLP Index ETN (AMJ). No Description Available
Invest in JPMorgan Chase & Company (AMJ)
Historical Stock Data for JPMorgan Chase & Company (AMJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $27.04 | $27.49 | $27.04 | $27.31 | $27.31 | 393,739 |
| 2024-04-16 | $27.20 | $27.22 | $26.94 | $27.07 | $27.07 | 451,035 |
| 2024-04-15 | $27.62 | $27.88 | $27.23 | $27.26 | $27.26 | 2,250,090 |
| 2024-04-12 | $28.15 | $28.39 | $27.63 | $27.66 | $27.66 | 4,015,143 |
| 2024-04-11 | $28.05 | $28.15 | $27.88 | $28.06 | $28.06 | 432,814 |
| 2024-04-10 | $28.23 | $28.37 | $28.08 | $28.09 | $28.09 | 1,079,002 |
| 2024-04-09 | $28.80 | $28.80 | $28.34 | $28.38 | $28.38 | 894,090 |
| 2024-04-08 | $28.74 | $28.83 | $28.62 | $28.71 | $28.71 | 375,794 |
| 2024-04-05 | $28.93 | $28.93 | $28.60 | $28.67 | $28.67 | 387,956 |
| 2024-04-04 | $29.03 | $29.16 | $28.78 | $28.82 | $28.82 | 349,089 |
| 2024-04-03 | $28.72 | $29.02 | $28.72 | $28.95 | $28.95 | 306,758 |
| 2024-04-02 | $28.43 | $28.71 | $28.43 | $28.66 | $28.66 | 236,193 |
| 2024-04-01 | $28.37 | $28.57 | $28.29 | $28.43 | $28.43 | 256,590 |
| 2024-03-28 | $28.15 | $28.50 | $28.15 | $28.49 | $28.49 | 1,027,705 |
| 2024-03-27 | $28.03 | $28.23 | $28.03 | $28.10 | $28.10 | 908,824 |
| 2024-03-26 | $28.21 | $28.21 | $28.00 | $28.05 | $28.05 | 361,014 |
| 2024-03-25 | $28.07 | $28.49 | $28.07 | $28.11 | $28.11 | 427,412 |
| 2024-03-22 | $28.37 | $28.44 | $28.18 | $28.20 | $28.20 | 467,826 |
| 2024-03-21 | $28.26 | $28.43 | $28.26 | $28.37 | $28.37 | 699,714 |
| 2024-03-20 | $28.03 | $28.33 | $28.03 | $28.29 | $28.29 | 870,678 |
| 2024-03-19 | $27.79 | $28.12 | $27.79 | $28.03 | $28.03 | 503,708 |
| 2024-03-18 | $27.96 | $27.96 | $27.75 | $27.87 | $27.87 | 202,606 |
| 2024-03-15 | $27.41 | $27.84 | $27.41 | $27.77 | $27.77 | 467,348 |
| 2024-03-14 | $28.05 | $28.05 | $27.48 | $27.49 | $27.49 | 399,354 |
| 2024-03-13 | $28.10 | $28.21 | $27.92 | $27.95 | $27.95 | 393,956 |
| 2024-03-12 | $27.84 | $27.99 | $27.84 | $27.90 | $27.90 | 288,538 |
| 2024-03-11 | $27.89 | $27.90 | $27.59 | $27.89 | $27.89 | 186,885 |
| 2024-03-08 | $28.06 | $28.06 | $27.73 | $27.77 | $27.77 | 424,613 |
| 2024-03-07 | $28.11 | $28.21 | $27.96 | $28.00 | $28.00 | 305,836 |
| 2024-03-06 | $27.73 | $28.25 | $27.73 | $28.09 | $28.09 | 340,135 |
| 2024-03-05 | $27.48 | $27.88 | $27.48 | $27.75 | $27.75 | 719,759 |
| 2024-03-04 | $27.40 | $27.68 | $27.40 | $27.52 | $27.52 | 267,459 |
| 2024-03-01 | $27.31 | $27.66 | $27.31 | $27.59 | $27.59 | 247,987 |
| 2024-02-29 | $27.07 | $27.32 | $27.07 | $27.28 | $27.28 | 518,531 |
| 2024-02-28 | $27.33 | $27.52 | $27.03 | $27.05 | $27.05 | 419,412 |
| 2024-02-27 | $27.55 | $27.93 | $27.55 | $27.76 | $27.33 | 402,122 |
| 2024-02-26 | $27.78 | $27.96 | $27.64 | $27.64 | $27.21 | 319,374 |
| 2024-02-23 | $27.63 | $28.01 | $27.63 | $27.87 | $27.87 | 287,744 |
| 2024-02-22 | $27.59 | $27.96 | $27.59 | $27.83 | $27.83 | 943,187 |
| 2024-02-21 | $27.33 | $27.70 | $27.33 | $27.56 | $27.56 | 742,793 |
| 2024-02-20 | $27.04 | $27.48 | $27.04 | $27.43 | $27.43 | 335,382 |
| 2024-02-16 | $26.79 | $27.30 | $26.79 | $27.17 | $27.17 | 685,902 |
| 2024-02-15 | $26.45 | $27.05 | $26.45 | $26.95 | $26.95 | 383,884 |
| 2024-02-14 | $26.54 | $26.57 | $26.33 | $26.47 | $26.47 | 673,395 |
| 2024-02-13 | $26.64 | $26.64 | $26.30 | $26.30 | $26.30 | 789,439 |
| 2024-02-12 | $26.29 | $26.69 | $26.29 | $26.62 | $26.62 | 281,233 |
| 2024-02-09 | $26.34 | $26.52 | $26.24 | $26.42 | $26.42 | 346,164 |
| 2024-02-08 | $26.11 | $26.40 | $26.11 | $26.33 | $26.33 | 451,585 |
| 2024-02-07 | $26.20 | $26.33 | $26.20 | $26.21 | $26.21 | 210,228 |
| 2024-02-06 | $26.26 | $26.36 | $26.17 | $26.17 | $26.17 | 1,029,567 |
| 2024-02-05 | $26.25 | $26.44 | $26.20 | $26.31 | $26.31 | 300,043 |
| 2024-02-02 | $26.44 | $26.52 | $26.32 | $26.39 | $26.39 | 440,435 |
| 2024-02-01 | $26.55 | $26.97 | $26.51 | $26.51 | $26.51 | 354,765 |
| 2024-01-31 | $26.90 | $26.90 | $26.46 | $26.49 | $26.49 | 212,073 |
| 2024-01-30 | $26.61 | $26.84 | $26.61 | $26.84 | $26.84 | 306,236 |
| 2024-01-29 | $26.50 | $26.78 | $26.50 | $26.71 | $26.71 | 161,776 |
| 2024-01-26 | $26.16 | $26.62 | $26.16 | $26.56 | $26.56 | 203,932 |
| 2024-01-25 | $25.91 | $26.29 | $25.91 | $26.21 | $26.21 | 132,865 |
| 2024-01-24 | $25.93 | $26.08 | $25.85 | $25.88 | $25.88 | 109,075 |
| 2024-01-23 | $25.89 | $25.92 | $25.75 | $25.86 | $25.86 | 104,493 |
| 2024-01-22 | $25.50 | $25.91 | $25.41 | $25.81 | $25.81 | 135,679 |
| 2024-01-19 | $25.48 | $25.48 | $25.23 | $25.35 | $25.35 | 299,205 |
| 2024-01-18 | $25.53 | $25.53 | $25.19 | $25.37 | $25.37 | 125,657 |
| 2024-01-17 | $25.74 | $25.74 | $25.28 | $25.45 | $25.45 | 821,267 |
| 2024-01-16 | $25.75 | $25.93 | $25.70 | $25.76 | $25.76 | 283,560 |
| 2024-01-12 | $25.69 | $25.85 | $25.59 | $25.78 | $25.78 | 161,819 |
| 2024-01-11 | $25.55 | $25.68 | $25.47 | $25.54 | $25.54 | 328,444 |
| 2024-01-10 | $25.59 | $25.67 | $25.48 | $25.55 | $25.55 | 573,650 |
| 2024-01-09 | $25.50 | $25.64 | $25.36 | $25.53 | $25.53 | 955,816 |
| 2024-01-08 | $25.67 | $25.67 | $25.35 | $25.57 | $25.57 | 321,752 |
| 2024-01-05 | $25.53 | $25.81 | $25.53 | $25.62 | $25.62 | 451,032 |
| 2024-01-04 | $25.78 | $25.88 | $25.49 | $25.54 | $25.54 | 646,599 |
| 2024-01-03 | $25.37 | $25.73 | $25.37 | $25.61 | $25.61 | 512,117 |
| 2024-01-02 | $25.36 | $25.51 | $25.29 | $25.40 | $25.40 | 637,288 |
| 2023-12-29 | $25.52 | $25.52 | $25.36 | $25.36 | $25.36 | 127,825 |
| 2023-12-28 | $25.48 | $25.60 | $25.40 | $25.40 | $25.40 | 273,649 |
| 2023-12-27 | $25.30 | $25.52 | $25.30 | $25.42 | $25.42 | 462,631 |
| 2023-12-26 | $25.45 | $25.54 | $25.40 | $25.45 | $25.45 | 238,698 |
| 2023-12-22 | $25.64 | $25.75 | $25.38 | $25.40 | $25.40 | 285,134 |
| 2023-12-21 | $25.36 | $25.70 | $25.33 | $25.54 | $25.54 | 282,029 |
| 2023-12-20 | $25.39 | $25.60 | $25.33 | $25.39 | $25.39 | 632,378 |
| 2023-12-19 | $25.18 | $25.44 | $25.18 | $25.40 | $25.40 | 400,691 |
| 2023-12-18 | $24.93 | $25.35 | $24.93 | $25.16 | $25.16 | 373,826 |
| 2023-12-15 | $25.12 | $25.17 | $24.85 | $24.98 | $24.98 | 492,396 |
| 2023-12-14 | $24.90 | $25.31 | $24.90 | $25.18 | $25.18 | 822,159 |
| 2023-12-13 | $24.53 | $24.88 | $24.38 | $24.79 | $24.79 | 367,523 |
| 2023-12-12 | $24.73 | $24.73 | $24.36 | $24.53 | $24.53 | 220,937 |
| 2023-12-11 | $25.02 | $25.02 | $24.67 | $24.71 | $24.71 | 534,840 |
| 2023-12-08 | $25.07 | $25.23 | $25.01 | $25.10 | $25.10 | 276,641 |
| 2023-12-07 | $25.28 | $25.28 | $24.94 | $25.04 | $25.04 | 295,800 |
| 2023-12-06 | $25.68 | $25.69 | $25.14 | $25.15 | $25.15 | 362,130 |
| 2023-12-05 | $25.96 | $25.96 | $25.61 | $25.69 | $25.69 | 533,311 |
| 2023-12-04 | $25.89 | $26.06 | $25.84 | $25.96 | $25.96 | 391,161 |
| 2023-12-01 | $25.81 | $26.13 | $25.80 | $25.99 | $25.99 | 953,326 |
| 2023-11-30 | $25.59 | $25.99 | $25.59 | $25.90 | $25.90 | 966,251 |
| 2023-11-29 | $25.37 | $25.69 | $25.33 | $25.57 | $25.57 | 158,627 |
| 2023-11-28 | $25.38 | $25.42 | $25.26 | $25.33 | $25.33 | 556,852 |
| 2023-11-27 | $25.80 | $25.88 | $25.68 | $25.77 | $25.33 | 220,565 |
| 2023-11-24 | $25.66 | $26.00 | $25.66 | $25.81 | $25.37 | 174,309 |
| 2023-11-22 | $25.36 | $25.79 | $25.36 | $25.73 | $25.30 | 215,409 |
| 2023-11-21 | $25.54 | $25.73 | $25.54 | $25.62 | $25.19 | 207,875 |
| 2023-11-20 | $25.83 | $25.86 | $25.59 | $25.62 | $25.19 | 481,339 |
| 2023-11-17 | $25.36 | $25.74 | $25.31 | $25.65 | $25.22 | 152,818 |
| 2023-11-16 | $25.41 | $25.45 | $25.12 | $25.17 | $24.74 | 200,512 |
| 2023-11-15 | $25.34 | $25.66 | $25.34 | $25.54 | $25.11 | 152,931 |
| 2023-11-14 | $25.22 | $25.48 | $25.18 | $25.45 | $25.02 | 222,395 |
| 2023-11-13 | $25.10 | $25.22 | $24.93 | $25.11 | $24.69 | 392,432 |
| 2023-11-10 | $25.02 | $25.17 | $24.98 | $25.03 | $24.61 | 596,393 |
| 2023-11-09 | $24.97 | $25.11 | $24.85 | $24.85 | $24.43 | 352,183 |
| 2023-11-08 | $25.32 | $25.32 | $24.90 | $24.97 | $24.55 | 491,856 |
| 2023-11-07 | $25.28 | $25.40 | $25.20 | $25.27 | $24.84 | 273,514 |
| 2023-11-06 | $25.89 | $25.89 | $25.54 | $25.56 | $25.13 | 292,714 |
| 2023-11-03 | $25.43 | $25.77 | $25.43 | $25.70 | $25.27 | 288,622 |
| 2023-11-02 | $25.04 | $25.64 | $25.02 | $25.59 | $25.16 | 273,483 |
| 2023-11-01 | $24.78 | $25.07 | $24.54 | $24.85 | $24.43 | 385,815 |
| 2023-10-31 | $24.53 | $24.84 | $24.50 | $24.76 | $24.34 | 280,956 |
| 2023-10-30 | $24.51 | $24.70 | $24.38 | $24.57 | $24.15 | 230,234 |
| 2023-10-27 | $24.70 | $24.72 | $24.50 | $24.57 | $24.15 | 549,119 |
| 2023-10-26 | $24.89 | $24.89 | $24.65 | $24.76 | $24.34 | 244,488 |
| 2023-10-25 | $25.05 | $25.06 | $24.87 | $24.93 | $24.51 | 163,876 |
| 2023-10-24 | $24.82 | $24.99 | $24.81 | $24.96 | $24.54 | 263,895 |
| 2023-10-23 | $24.94 | $25.05 | $24.82 | $24.90 | $24.48 | 238,536 |
| 2023-10-20 | $25.09 | $25.24 | $25.03 | $25.04 | $24.62 | 753,412 |
| 2023-10-19 | $25.03 | $25.33 | $25.03 | $25.18 | $24.75 | 266,135 |
| 2023-10-18 | $25.01 | $25.29 | $25.01 | $25.23 | $24.80 | 138,109 |
| 2023-10-17 | $24.95 | $25.13 | $24.95 | $25.05 | $24.63 | 198,377 |
| 2023-10-16 | $24.87 | $25.04 | $24.81 | $25.00 | $24.58 | 668,343 |
| 2023-10-13 | $24.71 | $24.95 | $24.71 | $24.91 | $24.49 | 115,758 |
| 2023-10-12 | $24.65 | $24.70 | $24.48 | $24.68 | $24.26 | 169,705 |
| 2023-10-11 | $24.47 | $24.78 | $24.47 | $24.65 | $24.23 | 167,484 |
| 2023-10-10 | $24.47 | $24.74 | $24.47 | $24.64 | $24.22 | 123,614 |
| 2023-10-09 | $24.17 | $24.55 | $24.17 | $24.55 | $24.14 | 249,734 |
| 2023-10-06 | $23.81 | $24.17 | $23.76 | $24.07 | $23.66 | 236,890 |
| 2023-10-05 | $23.56 | $23.93 | $23.56 | $23.93 | $23.53 | 223,690 |
| 2023-10-04 | $23.86 | $23.95 | $23.48 | $23.75 | $23.35 | 273,146 |
| 2023-10-03 | $24.28 | $24.28 | $23.82 | $24.00 | $23.59 | 352,791 |
| 2023-10-02 | $24.74 | $24.74 | $24.23 | $24.27 | $23.86 | 348,713 |
| 2023-09-29 | $24.95 | $24.95 | $24.64 | $24.70 | $24.70 | 274,951 |
| 2023-09-28 | $24.40 | $24.88 | $24.40 | $24.87 | $24.87 | 604,425 |
| 2023-09-27 | $24.39 | $24.66 | $24.39 | $24.60 | $24.60 | 384,118 |
| 2023-09-26 | $24.56 | $24.60 | $24.27 | $24.30 | $24.30 | 181,378 |
| 2023-09-25 | $24.58 | $24.87 | $24.37 | $24.72 | $24.72 | 710,797 |
| 2023-09-22 | $24.53 | $24.91 | $24.42 | $24.51 | $24.51 | 679,708 |
| 2023-09-21 | $24.89 | $24.89 | $24.51 | $24.55 | $24.55 | 681,633 |
| 2023-09-20 | $24.31 | $24.94 | $24.30 | $24.74 | $24.74 | 265,754 |
| 2023-09-19 | $24.30 | $24.57 | $24.30 | $24.45 | $24.45 | 210,067 |
| 2023-09-18 | $24.12 | $24.36 | $24.12 | $24.34 | $24.34 | 199,717 |
| 2023-09-15 | $24.18 | $24.33 | $24.15 | $24.17 | $24.17 | 319,345 |
| 2023-09-14 | $24.15 | $24.33 | $24.15 | $24.30 | $24.30 | 258,708 |
| 2023-09-13 | $24.23 | $24.23 | $24.04 | $24.13 | $24.13 | 118,422 |
| 2023-09-12 | $23.93 | $24.17 | $23.93 | $24.15 | $24.15 | 169,360 |
| 2023-09-11 | $23.96 | $24.09 | $23.81 | $23.89 | $23.89 | 173,304 |
| 2023-09-08 | $24.03 | $24.03 | $23.90 | $23.97 | $23.97 | 589,599 |
| 2023-09-07 | $23.89 | $23.92 | $23.78 | $23.89 | $23.89 | 277,079 |
| 2023-09-06 | $24.26 | $24.26 | $23.74 | $23.80 | $23.80 | 318,176 |
| 2023-09-05 | $24.17 | $24.37 | $24.17 | $24.20 | $24.20 | 282,533 |
| 2023-09-01 | $24.06 | $24.21 | $24.06 | $24.21 | $24.21 | 309,779 |
| 2023-08-31 | $24.04 | $24.05 | $23.90 | $23.95 | $23.95 | 262,893 |
| 2023-08-30 | $23.94 | $24.02 | $23.91 | $23.95 | $23.95 | 540,202 |
| 2023-08-29 | $23.83 | $23.90 | $23.74 | $23.88 | $23.88 | 133,780 |
| 2023-08-28 | $23.68 | $23.88 | $23.68 | $23.77 | $23.77 | 175,428 |
| 2023-08-25 | $23.78 | $23.82 | $23.56 | $23.69 | $23.69 | 286,073 |
| 2023-08-24 | $23.93 | $24.19 | $23.93 | $23.96 | $23.55 | 515,518 |
| 2023-08-23 | $24.15 | $24.15 | $23.91 | $24.06 | $23.65 | 210,600 |
| 2023-08-22 | $24.25 | $24.25 | $24.06 | $24.09 | $23.68 | 247,940 |
| 2023-08-21 | $24.20 | $24.24 | $24.06 | $24.16 | $23.75 | 146,914 |
| 2023-08-18 | $23.74 | $24.17 | $23.74 | $24.17 | $23.76 | 335,141 |
| 2023-08-17 | $23.94 | $23.99 | $23.88 | $23.88 | $23.47 | 328,619 |
| 2023-08-16 | $23.77 | $23.92 | $23.75 | $23.80 | $23.40 | 911,195 |
| 2023-08-15 | $24.05 | $24.05 | $23.75 | $23.77 | $23.37 | 300,290 |
| 2023-08-14 | $24.13 | $24.13 | $23.92 | $23.98 | $23.57 | 229,766 |
| 2023-08-11 | $23.95 | $24.14 | $23.90 | $24.12 | $23.71 | 337,923 |
| 2023-08-10 | $24.06 | $24.08 | $23.85 | $23.88 | $23.47 | 120,104 |
| 2023-08-09 | $23.97 | $24.06 | $23.80 | $23.88 | $23.47 | 150,639 |
| 2023-08-08 | $23.76 | $23.98 | $23.73 | $23.96 | $23.55 | 206,868 |
| 2023-08-07 | $23.88 | $24.01 | $23.80 | $23.93 | $23.52 | 152,739 |
| 2023-08-04 | $23.87 | $24.04 | $23.74 | $23.80 | $23.40 | 263,448 |
| 2023-08-03 | $23.78 | $23.99 | $23.72 | $23.85 | $23.44 | 270,303 |
| 2023-08-02 | $24.11 | $24.11 | $23.72 | $23.86 | $23.45 | 723,561 |
| 2023-08-01 | $24.14 | $24.18 | $23.89 | $24.11 | $23.70 | 326,168 |
| 2023-07-31 | $24.03 | $24.27 | $24.03 | $24.26 | $23.85 | 215,003 |
| 2023-07-28 | $23.88 | $24.07 | $23.79 | $24.01 | $23.60 | 282,685 |
| 2023-07-27 | $24.13 | $24.13 | $23.84 | $23.84 | $23.43 | 216,561 |
| 2023-07-26 | $23.92 | $24.09 | $23.92 | $24.00 | $23.59 | 711,699 |
| 2023-07-25 | $23.89 | $24.07 | $23.89 | $23.97 | $23.56 | 150,761 |
| 2023-07-24 | $23.83 | $24.11 | $23.83 | $23.99 | $23.58 | 259,043 |
| 2023-07-21 | $23.77 | $23.85 | $23.70 | $23.70 | $23.70 | 148,525 |
| 2023-07-20 | $23.70 | $23.76 | $23.65 | $23.72 | $23.72 | 183,238 |
| 2023-07-19 | $23.57 | $23.68 | $23.57 | $23.65 | $23.65 | 161,500 |
| 2023-07-18 | $23.27 | $23.65 | $23.27 | $23.57 | $23.57 | 232,947 |
| 2023-07-17 | $23.28 | $23.39 | $23.28 | $23.30 | $23.30 | 203,136 |
| 2023-07-14 | $23.61 | $23.61 | $23.26 | $23.27 | $23.27 | 198,568 |
| 2023-07-13 | $23.50 | $23.61 | $23.41 | $23.58 | $23.58 | 240,098 |
| 2023-07-12 | $23.47 | $23.47 | $23.35 | $23.43 | $23.43 | 640,500 |
| 2023-07-11 | $23.24 | $23.36 | $23.20 | $23.31 | $23.31 | 167,091 |
| 2023-07-10 | $23.04 | $23.24 | $23.04 | $23.14 | $23.14 | 187,484 |
| 2023-07-07 | $22.87 | $23.16 | $22.87 | $23.06 | $23.06 | 213,115 |
| 2023-07-06 | $22.95 | $22.96 | $22.71 | $22.87 | $22.87 | 139,715 |
| 2023-07-05 | $23.08 | $23.08 | $22.92 | $23.00 | $23.00 | 293,882 |
| 2023-07-03 | $22.95 | $23.14 | $22.94 | $23.02 | $23.02 | 64,570 |
| 2023-06-30 | $22.90 | $23.05 | $22.84 | $22.91 | $22.91 | 298,283 |
| 2023-06-29 | $22.68 | $22.86 | $22.68 | $22.86 | $22.86 | 184,374 |
| 2023-06-28 | $22.55 | $22.64 | $22.40 | $22.64 | $22.64 | 772,438 |
| 2023-06-27 | $22.52 | $22.52 | $22.40 | $22.47 | $22.47 | 318,816 |
| 2023-06-26 | $22.35 | $22.55 | $22.32 | $22.47 | $22.47 | 166,150 |
| 2023-06-23 | $22.25 | $22.38 | $22.19 | $22.29 | $22.29 | 271,596 |
| 2023-06-22 | $22.62 | $22.62 | $22.35 | $22.44 | $22.44 | 296,117 |
| 2023-06-21 | $22.62 | $22.79 | $22.54 | $22.61 | $22.61 | 221,479 |
| 2023-06-20 | $22.86 | $22.86 | $22.54 | $22.60 | $22.60 | 358,626 |
| 2023-06-16 | $22.85 | $22.99 | $22.85 | $22.86 | $22.86 | 152,769 |
| 2023-06-15 | $22.59 | $22.88 | $22.59 | $22.84 | $22.84 | 144,897 |
| 2023-06-14 | $22.57 | $22.67 | $22.46 | $22.58 | $22.58 | 602,187 |
| 2023-06-13 | $22.57 | $22.76 | $22.41 | $22.50 | $22.50 | 512,216 |
| 2023-06-12 | $22.61 | $22.61 | $22.38 | $22.52 | $22.52 | 497,103 |
| 2023-06-09 | $22.88 | $22.88 | $22.57 | $22.57 | $22.57 | 1,529,032 |
| 2023-06-08 | $22.96 | $22.99 | $22.71 | $22.87 | $22.87 | 434,651 |
| 2023-06-07 | $22.74 | $23.00 | $22.67 | $22.97 | $22.97 | 245,878 |
| 2023-06-06 | $22.53 | $22.72 | $22.46 | $22.61 | $22.61 | 663,043 |
| 2023-06-05 | $22.72 | $22.76 | $22.47 | $22.60 | $22.60 | 323,766 |
| 2023-06-02 | $22.47 | $22.67 | $22.30 | $22.60 | $22.60 | 230,825 |
| 2023-06-01 | $22.06 | $22.24 | $21.97 | $22.19 | $22.19 | 332,184 |
| 2023-05-31 | $22.01 | $22.12 | $21.94 | $21.96 | $21.96 | 368,059 |
| 2023-05-30 | $22.15 | $22.26 | $21.99 | $22.15 | $22.15 | 423,330 |
| 2023-05-26 | $22.44 | $22.49 | $22.26 | $22.28 | $22.28 | 411,892 |
| 2023-05-25 | $22.37 | $22.45 | $22.22 | $22.38 | $22.38 | 298,159 |
| 2023-05-24 | $23.11 | $23.16 | $22.87 | $22.95 | $22.53 | 186,313 |
| 2023-05-23 | $23.05 | $23.19 | $22.96 | $23.02 | $22.60 | 286,716 |
| 2023-05-22 | $23.11 | $23.15 | $22.95 | $22.99 | $22.57 | 220,138 |
| 2023-05-19 | $23.28 | $23.28 | $23.03 | $23.08 | $23.08 | 258,963 |
| 2023-05-18 | $22.67 | $23.12 | $22.64 | $23.09 | $23.09 | 246,012 |
| 2023-05-17 | $22.67 | $22.77 | $22.44 | $22.75 | $22.75 | 266,075 |
| 2023-05-16 | $22.76 | $22.76 | $22.53 | $22.60 | $22.60 | 1,186,826 |
| 2023-05-15 | $22.47 | $22.94 | $22.46 | $22.83 | $22.83 | 935,099 |
| 2023-05-12 | $22.00 | $22.15 | $21.99 | $22.02 | $22.02 | 643,723 |
| 2023-05-11 | $21.93 | $21.99 | $21.85 | $21.93 | $21.93 | 229,818 |
| 2023-05-10 | $22.11 | $22.15 | $21.88 | $22.02 | $22.02 | 219,704 |
| 2023-05-09 | $21.85 | $22.11 | $21.85 | $22.08 | $22.08 | 221,890 |
| 2023-05-08 | $22.28 | $22.28 | $21.85 | $21.94 | $21.94 | 278,009 |
| 2023-05-05 | $22.08 | $22.15 | $21.92 | $22.08 | $22.08 | 312,913 |
| 2023-05-04 | $22.02 | $22.02 | $21.61 | $21.70 | $21.70 | 489,830 |
| 2023-05-03 | $22.11 | $22.15 | $21.89 | $21.98 | $21.98 | 295,998 |
| 2023-05-02 | $22.43 | $22.43 | $21.86 | $22.14 | $22.14 | 254,832 |
| 2023-05-01 | $22.43 | $22.72 | $22.43 | $22.54 | $22.54 | 209,421 |
| 2023-04-28 | $22.43 | $22.62 | $22.41 | $22.54 | $22.54 | 191,929 |
| 2023-04-27 | $22.31 | $22.49 | $22.20 | $22.43 | $22.43 | 186,960 |
| 2023-04-26 | $22.22 | $22.37 | $22.12 | $22.25 | $22.25 | 292,934 |
| 2023-04-25 | $22.57 | $22.57 | $22.23 | $22.23 | $22.23 | 298,763 |
| 2023-04-24 | $22.48 | $22.59 | $22.45 | $22.54 | $22.54 | 182,890 |
| 2023-04-21 | $22.49 | $22.49 | $22.30 | $22.46 | $22.46 | 169,715 |
| 2023-04-20 | $22.38 | $22.40 | $22.22 | $22.34 | $22.34 | 782,873 |
| 2023-04-19 | $22.45 | $22.53 | $22.34 | $22.39 | $22.39 | 309,907 |
| 2023-04-18 | $22.68 | $22.68 | $22.50 | $22.60 | $22.60 | 287,451 |
| 2023-04-17 | $22.71 | $22.78 | $22.48 | $22.56 | $22.56 | 304,096 |
| 2023-04-14 | $22.58 | $22.68 | $22.54 | $22.62 | $22.62 | 349,059 |
| 2023-04-13 | $22.61 | $22.63 | $22.52 | $22.61 | $22.61 | 284,289 |
| 2023-04-12 | $22.65 | $22.68 | $22.51 | $22.58 | $22.58 | 374,838 |
| 2023-04-11 | $22.42 | $22.65 | $22.35 | $22.46 | $22.46 | 497,695 |
| 2023-04-10 | $22.35 | $22.54 | $22.28 | $22.31 | $22.31 | 394,185 |
| 2023-04-06 | $22.44 | $22.52 | $22.29 | $22.30 | $22.30 | 287,080 |
| 2023-04-05 | $22.50 | $22.50 | $22.27 | $22.44 | $22.44 | 403,064 |
| 2023-04-04 | $22.72 | $22.72 | $22.21 | $22.44 | $22.44 | 359,165 |
| 2023-04-03 | $22.51 | $22.70 | $22.49 | $22.61 | $22.61 | 519,977 |
| 2023-03-31 | $22.25 | $22.26 | $22.08 | $22.19 | $22.19 | 405,481 |
| 2023-03-30 | $22.11 | $22.16 | $21.99 | $22.14 | $22.14 | 285,230 |
| 2023-03-29 | $21.77 | $21.98 | $21.77 | $21.94 | $21.94 | 271,349 |
| 2023-03-28 | $21.54 | $21.81 | $21.50 | $21.69 | $21.69 | 240,585 |
| 2023-03-27 | $21.46 | $21.59 | $21.23 | $21.50 | $21.50 | 247,385 |
| 2023-03-24 | $20.83 | $21.20 | $20.71 | $21.12 | $21.12 | 435,623 |
| 2023-03-23 | $21.56 | $21.56 | $20.90 | $20.96 | $20.96 | 385,716 |
| 2023-03-22 | $21.88 | $21.88 | $21.30 | $21.31 | $21.31 | 269,978 |
| 2023-03-21 | $21.68 | $21.79 | $21.60 | $21.73 | $21.73 | 254,253 |
| 2023-03-20 | $21.34 | $21.67 | $21.20 | $21.20 | $21.20 | 381,883 |
| 2023-03-17 | $21.37 | $21.53 | $21.07 | $21.39 | $21.39 | 836,492 |
| 2023-03-16 | $21.25 | $21.56 | $20.85 | $21.51 | $21.51 | 478,279 |
| 2023-03-15 | $21.80 | $21.80 | $21.12 | $21.42 | $21.42 | 568,347 |
| 2023-03-14 | $22.17 | $22.54 | $21.87 | $22.08 | $22.08 | 413,460 |
| 2023-03-13 | $21.84 | $22.39 | $21.70 | $22.05 | $22.05 | 663,225 |
| 2023-03-10 | $22.66 | $22.69 | $22.23 | $22.35 | $22.35 | 784,921 |
| 2023-03-09 | $22.92 | $22.92 | $22.55 | $22.62 | $22.62 | 405,958 |
| 2023-03-08 | $22.90 | $22.90 | $22.57 | $22.74 | $22.74 | 285,146 |
| 2023-03-07 | $23.01 | $23.02 | $22.75 | $22.85 | $22.85 | 203,835 |
| 2023-03-06 | $22.75 | $23.12 | $22.75 | $22.92 | $22.92 | 409,679 |
| 2023-03-03 | $22.79 | $23.02 | $22.68 | $22.78 | $22.78 | 806,186 |
| 2023-03-02 | $22.39 | $22.81 | $22.35 | $22.74 | $22.74 | 523,100 |
| 2023-03-01 | $22.55 | $22.60 | $22.39 | $22.44 | $22.44 | 283,531 |
| 2023-02-28 | $22.59 | $22.70 | $22.41 | $22.41 | $22.41 | 382,498 |
| 2023-02-27 | $23.16 | $23.16 | $22.89 | $22.92 | $22.52 | 230,779 |
| 2023-02-24 | $22.82 | $23.08 | $22.82 | $23.07 | $23.07 | 222,975 |
| 2023-02-23 | $23.28 | $23.28 | $22.93 | $23.03 | $23.03 | 284,684 |
| 2023-02-22 | $22.88 | $23.15 | $22.77 | $22.98 | $22.98 | 393,210 |
| 2023-02-21 | $23.20 | $23.26 | $22.84 | $22.91 | $22.91 | 347,896 |
| 2023-02-17 | $23.32 | $23.50 | $23.13 | $23.23 | $23.23 | 225,412 |
| 2023-02-16 | $23.55 | $23.77 | $23.50 | $23.63 | $23.63 | 282,683 |
| 2023-02-15 | $23.66 | $23.75 | $23.41 | $23.68 | $23.68 | 209,992 |
| 2023-02-14 | $23.44 | $23.84 | $23.44 | $23.77 | $23.77 | 255,633 |
| 2023-02-13 | $23.44 | $23.64 | $23.41 | $23.51 | $23.51 | 469,656 |
| 2023-02-10 | $23.23 | $23.48 | $23.23 | $23.45 | $23.45 | 233,271 |
| 2023-02-09 | $23.30 | $23.38 | $23.03 | $23.03 | $23.03 | 212,635 |
| 2023-02-08 | $23.17 | $23.30 | $22.97 | $23.28 | $23.28 | 744,922 |
| 2023-02-07 | $23.23 | $23.26 | $23.02 | $23.13 | $23.13 | 411,269 |
| 2023-02-06 | $23.24 | $23.24 | $22.98 | $23.14 | $23.14 | 454,627 |
| 2023-02-03 | $23.26 | $23.52 | $23.12 | $23.25 | $23.25 | 304,117 |
| 2023-02-02 | $23.07 | $23.35 | $23.07 | $23.18 | $23.18 | 490,058 |
| 2023-02-01 | $23.08 | $23.26 | $22.89 | $23.04 | $23.04 | 277,276 |
| 2023-01-31 | $23.04 | $23.16 | $22.85 | $23.15 | $23.15 | 195,394 |
| 2023-01-30 | $23.30 | $23.39 | $22.95 | $22.98 | $22.98 | 210,568 |
| 2023-01-27 | $23.41 | $23.50 | $23.28 | $23.30 | $23.30 | 200,795 |
| 2023-01-26 | $23.44 | $23.47 | $23.14 | $23.47 | $23.47 | 176,855 |
| 2023-01-25 | $23.24 | $23.24 | $22.95 | $23.14 | $23.14 | 118,855 |
| 2023-01-24 | $23.17 | $23.26 | $22.92 | $23.20 | $23.20 | 228,922 |
| 2023-01-23 | $23.02 | $23.24 | $22.95 | $23.12 | $23.12 | 233,886 |
| 2023-01-20 | $22.84 | $22.86 | $22.70 | $22.82 | $22.82 | 217,650 |
| 2023-01-19 | $22.38 | $22.79 | $22.38 | $22.70 | $22.70 | 370,429 |
| 2023-01-18 | $22.98 | $23.03 | $22.47 | $22.47 | $22.47 | 351,765 |
| 2023-01-17 | $22.91 | $23.03 | $22.76 | $22.90 | $22.90 | 150,146 |
| 2023-01-13 | $22.89 | $22.96 | $22.76 | $22.94 | $22.94 | 199,611 |
| 2023-01-12 | $22.78 | $22.98 | $22.62 | $22.94 | $22.94 | 208,549 |
| 2023-01-11 | $22.35 | $22.66 | $22.35 | $22.60 | $22.60 | 284,216 |
| 2023-01-10 | $22.35 | $22.50 | $22.26 | $22.35 | $22.35 | 220,437 |
| 2023-01-09 | $22.60 | $22.60 | $22.31 | $22.36 | $22.36 | 198,052 |
| 2023-01-06 | $21.97 | $22.30 | $21.93 | $22.23 | $22.23 | 238,770 |
| 2023-01-05 | $21.59 | $21.71 | $21.39 | $21.66 | $21.66 | 169,205 |
| 2023-01-04 | $21.35 | $21.61 | $21.25 | $21.57 | $21.57 | 296,431 |
| 2023-01-03 | $21.77 | $21.77 | $21.24 | $21.47 | $21.47 | 676,599 |
| 2022-12-30 | $21.50 | $21.78 | $21.47 | $21.75 | $21.75 | 583,688 |
| 2022-12-29 | $21.29 | $21.65 | $21.29 | $21.65 | $21.65 | 280,867 |
| 2022-12-28 | $21.59 | $21.59 | $21.20 | $21.26 | $21.26 | 649,367 |
| 2022-12-27 | $21.73 | $21.73 | $21.50 | $21.54 | $21.54 | 480,904 |
| 2022-12-23 | $21.19 | $21.66 | $21.15 | $21.60 | $21.60 | 399,703 |
| 2022-12-22 | $21.28 | $21.29 | $20.85 | $21.10 | $21.10 | 303,923 |
| 2022-12-21 | $21.24 | $21.44 | $21.19 | $21.38 | $21.38 | 412,407 |
| 2022-12-20 | $21.18 | $21.26 | $21.03 | $21.04 | $21.04 | 353,029 |
| 2022-12-19 | $21.51 | $21.52 | $21.00 | $21.11 | $21.11 | 306,277 |
| 2022-12-16 | $21.32 | $21.46 | $20.98 | $21.42 | $21.42 | 582,299 |
| 2022-12-15 | $21.59 | $21.59 | $21.18 | $21.52 | $21.52 | 1,330,341 |
| 2022-12-14 | $21.88 | $21.88 | $21.45 | $21.64 | $21.64 | 372,048 |
| 2022-12-13 | $21.59 | $21.93 | $21.46 | $21.76 | $21.76 | 594,208 |
| 2022-12-12 | $21.28 | $21.53 | $21.08 | $21.46 | $21.46 | 561,342 |
| 2022-12-09 | $21.45 | $21.47 | $21.03 | $21.04 | $21.04 | 923,173 |
| 2022-12-08 | $21.95 | $21.95 | $21.39 | $21.47 | $21.47 | 520,543 |
| 2022-12-07 | $22.03 | $22.03 | $21.51 | $21.64 | $21.64 | 451,184 |
| 2022-12-06 | $22.33 | $22.41 | $21.69 | $21.91 | $21.91 | 532,305 |
| 2022-12-05 | $22.89 | $22.89 | $22.19 | $22.33 | $22.33 | 308,009 |
| 2022-12-02 | $22.55 | $22.75 | $22.50 | $22.74 | $22.74 | 184,917 |
| 2022-12-01 | $22.91 | $22.91 | $22.56 | $22.56 | $22.56 | 258,677 |
| 2022-11-30 | $22.75 | $22.90 | $22.56 | $22.76 | $22.76 | 738,320 |
| 2022-11-29 | $22.45 | $22.63 | $22.34 | $22.56 | $22.56 | 580,034 |
| 2022-11-28 | $22.27 | $22.37 | $22.12 | $22.24 | $22.24 | 693,205 |
| 2022-11-25 | $22.88 | $22.97 | $22.75 | $22.90 | $22.53 | 480,095 |
| 2022-11-23 | $22.93 | $22.99 | $22.68 | $22.70 | $22.34 | 1,801,532 |
| 2022-11-22 | $22.68 | $23.16 | $22.60 | $23.04 | $23.04 | 280,476 |
| 2022-11-21 | $22.57 | $22.63 | $22.07 | $22.55 | $22.55 | 352,337 |
| 2022-11-18 | $22.36 | $22.88 | $22.33 | $22.88 | $22.88 | 1,474,621 |
| 2022-11-17 | $22.58 | $22.63 | $22.39 | $22.63 | $22.63 | 196,376 |
| 2022-11-16 | $22.50 | $22.80 | $22.38 | $22.80 | $22.80 | 85,309 |
| 2022-11-15 | $22.95 | $23.11 | $22.57 | $22.57 | $22.57 | 193,590 |
| 2022-11-14 | $22.71 | $23.25 | $22.71 | $22.80 | $22.80 | 333,234 |
| 2022-11-11 | $23.10 | $23.11 | $22.71 | $22.80 | $22.80 | 185,564 |
| 2022-11-10 | $22.79 | $22.92 | $22.56 | $22.86 | $22.86 | 220,312 |
| 2022-11-09 | $22.74 | $22.86 | $22.29 | $22.40 | $22.40 | 283,217 |
| 2022-11-08 | $22.98 | $23.09 | $22.74 | $22.94 | $22.94 | 414,379 |
| 2022-11-07 | $22.76 | $22.99 | $22.76 | $22.85 | $22.85 | 752,416 |
| 2022-11-04 | $23.08 | $23.21 | $22.51 | $22.76 | $22.76 | 317,042 |
| 2022-11-03 | $22.48 | $22.88 | $22.42 | $22.81 | $22.81 | 370,783 |
| 2022-11-02 | $22.89 | $23.10 | $22.54 | $22.61 | $22.61 | 559,561 |
| 2022-11-01 | $23.26 | $23.31 | $23.00 | $23.00 | $23.00 | 298,629 |
| 2022-10-31 | $22.64 | $23.12 | $22.64 | $22.91 | $22.91 | 330,301 |
| 2022-10-28 | $22.74 | $22.75 | $22.34 | $22.68 | $22.68 | 244,544 |
| 2022-10-27 | $22.55 | $22.74 | $22.47 | $22.49 | $22.49 | 320,124 |
| 2022-10-26 | $22.19 | $22.32 | $22.08 | $22.23 | $22.23 | 355,589 |
| 2022-10-25 | $21.87 | $22.16 | $21.68 | $22.05 | $22.05 | 392,636 |
| 2022-10-24 | $22.09 | $22.09 | $21.69 | $21.82 | $21.82 | 257,286 |
| 2022-10-21 | $21.74 | $22.06 | $21.63 | $21.97 | $21.97 | 437,909 |
| 2022-10-20 | $21.90 | $21.95 | $21.53 | $21.60 | $21.60 | 357,912 |
| 2022-10-19 | $21.71 | $21.84 | $21.51 | $21.70 | $21.70 | 278,465 |
| 2022-10-18 | $21.50 | $21.83 | $21.38 | $21.66 | $21.66 | 1,231,597 |
| 2022-10-17 | $21.15 | $21.42 | $21.08 | $21.42 | $21.42 | 840,536 |
| 2022-10-14 | $21.29 | $21.42 | $20.85 | $20.98 | $20.98 | 1,108,820 |
| 2022-10-13 | $20.52 | $21.40 | $20.50 | $21.39 | $21.39 | 879,009 |
| 2022-10-12 | $20.77 | $20.95 | $20.66 | $20.77 | $20.77 | 543,565 |
| 2022-10-11 | $20.27 | $21.02 | $20.26 | $20.80 | $20.80 | 393,691 |
| 2022-10-10 | $20.91 | $21.18 | $20.48 | $20.56 | $20.56 | 296,489 |
| 2022-10-07 | $21.06 | $21.17 | $20.79 | $20.80 | $20.80 | 319,251 |
| 2022-10-06 | $21.01 | $21.39 | $20.97 | $21.09 | $21.09 | 199,885 |
| 2022-10-05 | $21.15 | $21.36 | $20.71 | $21.18 | $21.18 | 456,676 |
| 2022-10-04 | $20.83 | $21.22 | $20.82 | $21.11 | $21.11 | 376,840 |
| 2022-10-03 | $20.55 | $20.74 | $20.38 | $20.42 | $20.42 | 309,973 |
| 2022-09-30 | $20.04 | $20.39 | $19.85 | $20.06 | $20.06 | 350,037 |
| 2022-09-29 | $20.24 | $20.28 | $19.59 | $19.98 | $19.98 | 236,346 |
| 2022-09-28 | $19.57 | $20.35 | $19.45 | $20.31 | $20.31 | 364,324 |
| 2022-09-27 | $19.44 | $19.86 | $19.32 | $19.35 | $19.35 | 399,357 |
| 2022-09-26 | $19.72 | $19.72 | $19.04 | $19.08 | $19.08 | 427,845 |
| 2022-09-23 | $20.60 | $20.60 | $19.49 | $19.73 | $19.73 | 578,115 |
| 2022-09-22 | $21.55 | $21.65 | $20.89 | $20.89 | $20.89 | 520,230 |
| 2022-09-21 | $21.99 | $21.99 | $21.42 | $21.42 | $21.42 | 297,762 |
| 2022-09-20 | $21.76 | $21.78 | $21.50 | $21.69 | $21.69 | 260,581 |
| 2022-09-19 | $21.37 | $21.83 | $21.32 | $21.83 | $21.83 | 342,844 |
| 2022-09-16 | $21.94 | $21.94 | $21.46 | $21.60 | $21.60 | 480,872 |
| 2022-09-15 | $22.18 | $22.34 | $22.08 | $22.10 | $22.10 | 298,060 |
| 2022-09-14 | $22.10 | $22.40 | $21.98 | $22.30 | $22.30 | 318,211 |
| 2022-09-13 | $21.97 | $22.29 | $21.80 | $21.89 | $21.89 | 274,130 |
| 2022-09-12 | $22.28 | $22.44 | $22.18 | $22.26 | $22.26 | 214,223 |
| 2022-09-09 | $21.99 | $22.17 | $21.94 | $22.06 | $22.06 | 314,072 |
| 2022-09-08 | $21.73 | $21.73 | $21.39 | $21.64 | $21.64 | 384,438 |
| 2022-09-07 | $21.28 | $21.67 | $21.21 | $21.67 | $21.67 | 334,351 |
| 2022-09-06 | $22.08 | $22.08 | $21.51 | $21.58 | $21.58 | 326,143 |
| 2022-09-02 | $21.87 | $22.01 | $21.64 | $21.83 | $21.83 | 282,502 |
| 2022-09-01 | $21.60 | $21.68 | $21.28 | $21.49 | $21.49 | 414,117 |
| 2022-08-31 | $21.72 | $22.06 | $21.41 | $21.68 | $21.68 | 331,186 |
| 2022-08-30 | $22.40 | $22.40 | $21.80 | $21.80 | $21.80 | 444,181 |
| 2022-08-29 | $22.26 | $22.65 | $22.26 | $22.43 | $22.43 | 470,019 |
| 2022-08-26 | $22.68 | $22.68 | $22.26 | $22.36 | $22.36 | 260,583 |
| 2022-08-25 | $22.74 | $22.74 | $22.49 | $22.64 | $22.64 | 947,420 |
| 2022-08-24 | $22.92 | $22.96 | $22.71 | $22.94 | $22.59 | 1,103,822 |
| 2022-08-23 | $22.48 | $22.89 | $22.48 | $22.79 | $22.44 | 299,626 |
| 2022-08-22 | $22.12 | $22.33 | $22.00 | $22.22 | $21.88 | 263,437 |
| 2022-08-19 | $22.35 | $22.46 | $22.23 | $22.23 | $21.89 | 239,447 |
| 2022-08-18 | $22.14 | $22.55 | $22.14 | $22.45 | $22.11 | 329,623 |
| 2022-08-17 | $21.89 | $22.04 | $21.69 | $21.81 | $21.48 | 257,492 |
| 2022-08-16 | $21.81 | $22.13 | $21.81 | $21.98 | $21.64 | 221,765 |
| 2022-08-15 | $21.34 | $21.75 | $21.26 | $21.74 | $21.41 | 254,736 |
| 2022-08-12 | $21.67 | $21.94 | $21.67 | $21.92 | $21.58 | 266,432 |
| 2022-08-11 | $21.57 | $21.95 | $21.56 | $21.73 | $21.40 | 1,585,014 |
| 2022-08-10 | $21.15 | $21.41 | $20.97 | $21.32 | $20.99 | 422,278 |
| 2022-08-09 | $20.91 | $21.09 | $20.91 | $21.04 | $20.72 | 366,070 |
| 2022-08-08 | $20.70 | $21.03 | $20.70 | $20.92 | $20.60 | 231,198 |
| 2022-08-05 | $20.55 | $20.94 | $20.49 | $20.73 | $20.41 | 271,985 |
| 2022-08-04 | $21.17 | $21.38 | $20.56 | $20.58 | $20.26 | 550,530 |
| 2022-08-03 | $21.41 | $21.49 | $21.02 | $21.28 | $20.95 | 494,372 |
| 2022-08-02 | $21.36 | $21.39 | $21.10 | $21.38 | $21.05 | 573,343 |
| 2022-08-01 | $21.07 | $21.40 | $20.84 | $21.27 | $20.94 | 473,674 |
| 2022-07-29 | $21.66 | $21.70 | $21.30 | $21.37 | $21.04 | 331,642 |
| 2022-07-28 | $21.14 | $21.33 | $20.72 | $21.33 | $21.00 | 554,742 |
| 2022-07-27 | $20.57 | $21.04 | $20.48 | $20.94 | $20.62 | 257,401 |
| 2022-07-26 | $20.45 | $20.85 | $20.38 | $20.55 | $20.24 | 255,551 |
| 2022-07-25 | $19.86 | $20.36 | $19.80 | $20.34 | $20.03 | 262,099 |
| 2022-07-22 | $19.94 | $20.16 | $19.53 | $19.74 | $19.44 | 659,786 |
| 2022-07-21 | $19.89 | $20.02 | $19.53 | $20.02 | $19.71 | 229,895 |
| 2022-07-20 | $20.02 | $20.20 | $19.81 | $20.18 | $19.87 | 646,258 |
| 2022-07-19 | $19.59 | $20.13 | $19.59 | $20.11 | $19.80 | 223,315 |
| 2022-07-18 | $19.41 | $19.81 | $19.41 | $19.59 | $19.29 | 475,478 |
| 2022-07-15 | $19.06 | $19.21 | $18.81 | $19.18 | $18.89 | 688,497 |
| 2022-07-14 | $18.47 | $18.85 | $18.21 | $18.83 | $18.54 | 263,513 |
| 2022-07-13 | $18.69 | $19.12 | $18.69 | $19.00 | $18.71 | 451,331 |
| 2022-07-12 | $18.86 | $19.02 | $18.63 | $18.82 | $18.53 | 304,385 |
| 2022-07-11 | $18.94 | $19.22 | $18.80 | $19.14 | $18.85 | 274,446 |
| 2022-07-08 | $19.35 | $19.39 | $19.01 | $19.24 | $18.95 | 439,344 |
| 2022-07-07 | $18.68 | $19.26 | $18.68 | $19.16 | $18.87 | 384,875 |
| 2022-07-06 | $18.49 | $18.69 | $17.73 | $18.32 | $18.04 | 405,861 |
| 2022-07-05 | $18.91 | $18.91 | $18.13 | $18.66 | $18.37 | 523,628 |
| 2022-07-01 | $18.99 | $19.27 | $18.57 | $19.18 | $18.89 | 449,522 |
| 2022-06-30 | $18.92 | $19.11 | $18.66 | $18.96 | $18.67 | 266,226 |
| 2022-06-29 | $19.48 | $19.68 | $18.95 | $19.13 | $18.84 | 335,995 |
| 2022-06-28 | $19.40 | $19.81 | $19.15 | $19.42 | $19.12 | 573,233 |
| 2022-06-27 | $18.97 | $19.32 | $18.90 | $19.10 | $18.81 | 906,297 |
| 2022-06-24 | $18.64 | $18.94 | $18.44 | $18.80 | $18.51 | 507,874 |
| 2022-06-23 | $18.80 | $18.90 | $17.95 | $18.38 | $18.10 | 593,610 |
| 2022-06-22 | $18.88 | $19.00 | $18.56 | $18.75 | $18.46 | 939,773 |
| 2022-06-21 | $19.03 | $19.66 | $19.03 | $19.44 | $19.14 | 614,190 |
| 2022-06-17 | $19.12 | $19.35 | $18.38 | $18.65 | $18.36 | 446,406 |
| 2022-06-16 | $19.76 | $19.77 | $19.10 | $19.18 | $18.89 | 420,827 |
| 2022-06-15 | $20.56 | $20.71 | $19.92 | $20.05 | $19.74 | 538,977 |
| 2022-06-14 | $20.99 | $21.34 | $20.28 | $20.38 | $20.07 | 647,387 |
| 2022-06-13 | $21.54 | $21.54 | $20.74 | $20.79 | $20.47 | 589,528 |
| 2022-06-10 | $22.42 | $22.46 | $21.82 | $22.05 | $21.71 | 458,691 |
| 2022-06-09 | $22.71 | $22.74 | $22.42 | $22.62 | $22.27 | 455,347 |
| 2022-06-08 | $23.13 | $23.16 | $22.53 | $22.77 | $22.42 | 861,606 |
| 2022-06-07 | $22.67 | $23.11 | $22.54 | $23.11 | $22.76 | 739,006 |
| 2022-06-06 | $22.61 | $22.69 | $22.52 | $22.65 | $22.30 | 232,740 |
| 2022-06-03 | $22.46 | $22.62 | $22.38 | $22.52 | $22.18 | 174,938 |
| 2022-06-02 | $22.52 | $22.70 | $22.24 | $22.64 | $22.29 | 501,921 |
| 2022-06-01 | $22.24 | $22.54 | $21.92 | $22.49 | $22.15 | 1,037,433 |
| 2022-05-31 | $22.33 | $22.40 | $21.94 | $22.00 | $21.66 | 1,162,351 |
| 2022-05-27 | $21.79 | $22.25 | $21.60 | $22.06 | $21.72 | 555,457 |
| 2022-05-26 | $21.83 | $21.96 | $21.68 | $21.68 | $21.35 | 523,315 |
| 2022-05-25 | $21.35 | $22.02 | $21.35 | $21.94 | $21.26 | 1,007,188 |
| 2022-05-24 | $21.40 | $21.40 | $20.98 | $21.35 | $20.69 | 904,601 |
| 2022-05-23 | $21.47 | $21.54 | $21.20 | $21.51 | $20.84 | 620,579 |
| 2022-05-20 | $21.33 | $21.33 | $20.81 | $21.24 | $20.58 | 883,189 |
| 2022-05-19 | $20.93 | $21.26 | $20.80 | $21.04 | $20.38 | 1,207,329 |
| 2022-05-18 | $21.85 | $21.85 | $20.98 | $21.17 | $20.51 | 634,824 |
| 2022-05-17 | $21.64 | $21.77 | $21.41 | $21.69 | $21.01 | 720,675 |
| 2022-05-16 | $21.17 | $21.45 | $21.11 | $21.32 | $20.66 | 1,182,205 |
| 2022-05-13 | $20.61 | $21.06 | $20.61 | $21.02 | $20.37 | 634,583 |
| 2022-05-12 | $20.19 | $20.52 | $19.94 | $20.26 | $19.63 | 1,255,926 |
| 2022-05-11 | $20.87 | $21.28 | $20.22 | $20.32 | $19.69 | 1,096,871 |
| 2022-05-10 | $20.79 | $21.03 | $20.09 | $20.51 | $19.87 | 1,338,787 |
| 2022-05-09 | $21.47 | $21.47 | $20.59 | $20.69 | $20.05 | 1,020,089 |
| 2022-05-06 | $21.88 | $21.88 | $21.22 | $21.83 | $21.15 | 770,469 |
| 2022-05-05 | $22.08 | $22.14 | $21.27 | $21.62 | $20.95 | 1,268,314 |
| 2022-05-04 | $21.74 | $22.18 | $21.37 | $22.11 | $21.42 | 538,968 |
| 2022-05-03 | $20.88 | $21.43 | $20.85 | $21.39 | $20.72 | 653,133 |
| 2022-05-02 | $20.84 | $20.92 | $20.34 | $20.76 | $20.11 | 621,861 |
| 2022-04-29 | $21.24 | $21.51 | $20.72 | $20.83 | $20.18 | 622,215 |
| 2022-04-28 | $21.18 | $21.45 | $20.72 | $21.39 | $20.72 | 539,738 |
| 2022-04-27 | $20.79 | $21.05 | $20.62 | $20.83 | $20.18 | 412,521 |
| 2022-04-26 | $20.93 | $21.18 | $20.72 | $20.76 | $20.11 | 582,902 |
| 2022-04-25 | $21.07 | $21.08 | $20.11 | $20.87 | $20.22 | 923,533 |
| 2022-04-22 | $22.07 | $22.18 | $21.39 | $21.43 | $20.76 | 543,031 |
| 2022-04-21 | $22.61 | $22.65 | $22.04 | $22.07 | $21.38 | 688,951 |
| 2022-04-20 | $22.11 | $22.52 | $21.99 | $22.39 | $21.69 | 722,574 |
| 2022-04-19 | $21.66 | $22.12 | $21.66 | $22.02 | $21.33 | 1,216,750 |
| 2022-04-18 | $21.92 | $22.04 | $21.69 | $21.75 | $21.07 | 1,031,087 |
| 2022-04-14 | $21.82 | $21.92 | $21.62 | $21.77 | $21.09 | 682,307 |
| 2022-04-13 | $21.62 | $21.87 | $21.47 | $21.77 | $21.09 | 640,833 |
| 2022-04-12 | $21.13 | $21.59 | $21.13 | $21.52 | $20.85 | 299,553 |
| 2022-04-11 | $21.17 | $21.18 | $20.86 | $20.91 | $20.26 | 415,644 |
| 2022-04-08 | $20.96 | $21.24 | $20.86 | $21.15 | $20.49 | 375,542 |
| 2022-04-07 | $20.99 | $21.07 | $20.60 | $21.03 | $20.38 | 330,234 |
| 2022-04-06 | $20.97 | $21.14 | $20.77 | $20.87 | $20.22 | 391,736 |
| 2022-04-05 | $21.26 | $21.36 | $20.84 | $20.96 | $20.31 | 355,096 |
| 2022-04-04 | $21.18 | $21.18 | $20.86 | $21.11 | $20.45 | 449,771 |
| 2022-04-01 | $21.01 | $21.26 | $20.82 | $20.93 | $20.28 | 874,255 |
| 2022-03-31 | $20.89 | $21.20 | $20.84 | $20.91 | $20.26 | 805,200 |
| 2022-03-30 | $21.16 | $21.29 | $21.00 | $21.02 | $20.37 | 567,591 |
| 2022-03-29 | $20.66 | $21.05 | $20.58 | $21.01 | $20.36 | 849,734 |
| 2022-03-28 | $20.99 | $20.99 | $20.54 | $20.92 | $20.27 | 395,368 |
| 2022-03-25 | $20.78 | $21.12 | $20.69 | $21.02 | $20.37 | 573,591 |
| 2022-03-24 | $20.54 | $20.75 | $20.53 | $20.74 | $20.09 | 504,099 |
| 2022-03-23 | $20.55 | $20.59 | $20.35 | $20.38 | $19.75 | 405,313 |
| 2022-03-22 | $20.28 | $20.33 | $19.98 | $20.30 | $19.67 | 479,349 |
| 2022-03-21 | $19.86 | $20.29 | $19.86 | $20.18 | $19.55 | 667,545 |
| 2022-03-18 | $19.78 | $19.87 | $19.56 | $19.71 | $19.10 | 924,599 |
| 2022-03-17 | $19.93 | $20.01 | $19.67 | $19.78 | $19.16 | 525,424 |
| 2022-03-16 | $19.57 | $19.69 | $19.27 | $19.60 | $18.99 | 889,457 |
| 2022-03-15 | $19.40 | $19.62 | $19.07 | $19.39 | $18.79 | 925,374 |
| 2022-03-14 | $20.10 | $20.13 | $19.47 | $19.75 | $19.13 | 951,584 |
| 2022-03-11 | $20.85 | $21.12 | $20.30 | $20.30 | $19.67 | 839,568 |
| 2022-03-10 | $20.87 | $21.16 | $20.68 | $21.00 | $20.35 | 1,512,780 |
| 2022-03-09 | $20.78 | $20.92 | $20.36 | $20.55 | $19.91 | 1,751,335 |
| 2022-03-08 | $20.91 | $21.60 | $20.79 | $21.04 | $20.38 | 2,076,271 |
| 2022-03-07 | $21.21 | $21.37 | $20.50 | $20.68 | $20.04 | 1,153,248 |
| 2022-03-04 | $20.92 | $20.97 | $20.57 | $20.93 | $20.28 | 460,792 |
| 2022-03-03 | $20.78 | $20.93 | $20.59 | $20.72 | $20.07 | 746,461 |
| 2022-03-02 | $20.87 | $20.97 | $20.65 | $20.83 | $20.18 | 680,693 |
| 2022-03-01 | $20.55 | $20.69 | $20.16 | $20.57 | $19.93 | 641,595 |
| 2022-02-28 | $19.80 | $20.48 | $19.72 | $20.39 | $19.76 | 907,693 |
| 2022-02-25 | $19.91 | $20.19 | $19.79 | $20.15 | $19.23 | 711,634 |
| 2022-02-24 | $19.96 | $20.06 | $19.34 | $19.66 | $18.76 | 855,313 |
| 2022-02-23 | $19.96 | $20.05 | $19.74 | $19.85 | $18.94 | 562,369 |
| 2022-02-22 | $20.23 | $20.30 | $19.48 | $19.73 | $18.83 | 935,852 |
| 2022-02-18 | $20.39 | $20.55 | $20.09 | $20.12 | $19.20 | 507,741 |
| 2022-02-17 | $20.57 | $20.66 | $20.31 | $20.36 | $19.43 | 452,690 |
| 2022-02-16 | $20.58 | $20.98 | $20.49 | $20.49 | $19.55 | 768,004 |
| 2022-02-15 | $20.43 | $20.64 | $20.32 | $20.49 | $19.55 | 1,027,430 |
| 2022-02-14 | $20.96 | $21.02 | $20.59 | $20.68 | $19.74 | 879,013 |
| 2022-02-11 | $20.48 | $21.08 | $20.48 | $21.05 | $20.09 | 1,014,903 |
| 2022-02-10 | $20.74 | $20.89 | $20.25 | $20.31 | $19.38 | 702,871 |
| 2022-02-09 | $20.68 | $21.00 | $20.68 | $20.72 | $19.77 | 535,556 |
| 2022-02-08 | $20.73 | $20.85 | $20.48 | $20.66 | $19.72 | 760,945 |
| 2022-02-07 | $20.68 | $20.97 | $20.58 | $20.78 | $19.83 | 999,591 |
| 2022-02-04 | $20.70 | $20.95 | $20.53 | $20.79 | $19.84 | 902,584 |
| 2022-02-03 | $20.45 | $20.67 | $20.31 | $20.56 | $19.62 | 561,500 |
| 2022-02-02 | $20.27 | $20.65 | $20.19 | $20.63 | $19.69 | 763,509 |
| 2022-02-01 | $19.68 | $20.41 | $19.66 | $20.36 | $19.43 | 1,034,368 |
| 2022-01-31 | $19.56 | $19.99 | $19.45 | $19.77 | $18.87 | 1,156,947 |
| 2022-01-28 | $19.51 | $19.71 | $19.21 | $19.61 | $18.71 | 887,953 |
| 2022-01-27 | $19.74 | $19.97 | $19.38 | $19.53 | $18.64 | 1,049,856 |
| 2022-01-26 | $19.81 | $20.04 | $19.38 | $19.57 | $18.68 | 1,330,322 |
| 2022-01-25 | $18.92 | $19.59 | $18.66 | $19.43 | $18.54 | 1,353,017 |
| 2022-01-24 | $18.61 | $19.04 | $18.19 | $18.98 | $18.11 | 2,164,388 |
| 2022-01-21 | $19.26 | $19.34 | $18.85 | $19.06 | $18.19 | 1,201,337 |
| 2022-01-20 | $19.59 | $19.89 | $19.43 | $19.44 | $18.55 | 982,945 |
| 2022-01-19 | $19.90 | $19.92 | $19.53 | $19.66 | $18.76 | 728,221 |
| 2022-01-18 | $19.95 | $20.10 | $19.71 | $19.82 | $18.92 | 1,137,069 |
| 2022-01-14 | $19.54 | $19.82 | $19.51 | $19.73 | $18.83 | 805,914 |
| 2022-01-13 | $19.72 | $19.89 | $19.43 | $19.43 | $18.54 | 991,417 |
| 2022-01-12 | $19.62 | $19.83 | $19.51 | $19.74 | $18.84 | 1,458,539 |
| 2022-01-11 | $19.18 | $19.57 | $19.11 | $19.57 | $18.68 | 562,890 |
| 2022-01-10 | $19.16 | $19.23 | $18.82 | $19.06 | $18.19 | 1,476,678 |
| 2022-01-07 | $18.95 | $19.14 | $18.88 | $19.05 | $18.18 | 783,852 |
| 2022-01-06 | $18.92 | $18.99 | $18.59 | $18.86 | $18.00 | 768,109 |
| 2022-01-05 | $18.83 | $19.00 | $18.55 | $18.55 | $17.70 | 1,084,642 |
| 2022-01-04 | $18.56 | $18.83 | $18.51 | $18.79 | $17.93 | 650,609 |
| 2022-01-03 | $17.94 | $18.43 | $17.91 | $18.42 | $17.58 | 830,808 |
| 2021-12-31 | $17.57 | $17.86 | $17.46 | $17.81 | $17.00 | 882,153 |
| 2021-12-30 | $17.48 | $17.69 | $17.48 | $17.53 | $16.73 | 928,863 |
| 2021-12-29 | $17.57 | $17.57 | $17.40 | $17.48 | $16.68 | 1,374,075 |
| 2021-12-28 | $17.53 | $17.76 | $17.53 | $17.63 | $16.83 | 588,765 |
| 2021-12-27 | $17.24 | $17.58 | $17.14 | $17.55 | $16.75 | 833,827 |
| 2021-12-23 | $17.12 | $17.27 | $17.12 | $17.24 | $16.45 | 612,721 |
| 2021-12-22 | $17.08 | $17.24 | $16.92 | $17.17 | $16.39 | 660,279 |
| 2021-12-21 | $17.02 | $17.15 | $16.91 | $17.07 | $16.29 | 1,349,869 |
| 2021-12-20 | $16.85 | $16.85 | $16.47 | $16.75 | $15.99 | 852,540 |
| 2021-12-17 | $17.15 | $17.18 | $16.85 | $17.09 | $16.31 | 494,844 |
| 2021-12-16 | $17.22 | $17.42 | $17.08 | $17.17 | $16.39 | 1,489,162 |
| 2021-12-15 | $16.85 | $17.12 | $16.52 | $17.05 | $16.27 | 1,995,368 |
| 2021-12-14 | $16.82 | $17.11 | $16.82 | $16.87 | $16.10 | 530,157 |
| 2021-12-13 | $17.25 | $17.30 | $16.86 | $16.96 | $16.19 | 1,123,283 |
| 2021-12-10 | $17.51 | $17.51 | $17.21 | $17.38 | $16.59 | 653,378 |
| 2021-12-09 | $17.61 | $17.61 | $17.40 | $17.46 | $16.66 | 346,522 |
| 2021-12-08 | $17.52 | $17.77 | $17.49 | $17.69 | $16.88 | 756,299 |
| 2021-12-07 | $17.39 | $17.78 | $17.39 | $17.52 | $16.72 | 785,347 |
| 2021-12-06 | $17.48 | $17.51 | $17.08 | $17.26 | $16.47 | 618,935 |
| 2021-12-03 | $17.59 | $17.72 | $17.17 | $17.31 | $16.52 | 676,691 |
| 2021-12-02 | $17.00 | $17.51 | $16.92 | $17.36 | $16.57 | 580,240 |
| 2021-12-01 | $17.62 | $17.79 | $17.00 | $17.00 | $16.22 | 693,121 |
| 2021-11-30 | $17.41 | $17.48 | $17.03 | $17.23 | $16.44 | 977,746 |
| 2021-11-29 | $18.39 | $18.39 | $17.68 | $17.73 | $16.92 | 1,161,919 |
| 2021-11-26 | $17.95 | $18.18 | $17.59 | $18.12 | $17.29 | 493,846 |
| 2021-11-24 | $18.64 | $18.89 | $18.63 | $18.88 | $17.68 | 327,482 |
| 2021-11-23 | $18.56 | $18.71 | $18.44 | $18.69 | $17.50 | 421,550 |
| 2021-11-22 | $18.36 | $18.61 | $18.31 | $18.39 | $17.22 | 473,182 |
| 2021-11-19 | $18.69 | $18.74 | $18.31 | $18.36 | $17.19 | 803,205 |
| 2021-11-18 | $19.07 | $19.07 | $18.77 | $18.89 | $17.69 | 536,902 |
| 2021-11-17 | $19.32 | $19.38 | $18.91 | $18.99 | $17.78 | 530,462 |
| 2021-11-16 | $19.38 | $19.47 | $19.23 | $19.34 | $18.11 | 365,238 |
| 2021-11-15 | $19.38 | $19.54 | $19.30 | $19.44 | $18.20 | 464,809 |
| 2021-11-12 | $19.41 | $19.47 | $19.26 | $19.46 | $18.22 | 503,592 |
| 2021-11-11 | $19.33 | $19.47 | $19.27 | $19.43 | $18.19 | 397,064 |
| 2021-11-10 | $19.44 | $19.55 | $19.11 | $19.21 | $17.99 | 531,181 |
| 2021-11-09 | $19.33 | $19.42 | $19.19 | $19.37 | $18.14 | 282,758 |
| 2021-11-08 | $19.20 | $19.41 | $19.17 | $19.41 | $18.17 | 338,132 |
| 2021-11-05 | $19.13 | $19.18 | $18.96 | $19.14 | $17.92 | 954,356 |
| 2021-11-04 | $19.40 | $19.45 | $18.79 | $19.01 | $17.80 | 436,983 |
| 2021-11-03 | $19.15 | $19.34 | $19.08 | $19.26 | $18.03 | 422,238 |
| 2021-11-02 | $19.39 | $19.46 | $19.13 | $19.35 | $18.12 | 326,112 |
| 2021-11-01 | $19.06 | $19.49 | $19.06 | $19.45 | $18.21 | 511,428 |
| 2021-10-29 | $19.29 | $19.30 | $18.81 | $18.96 | $17.75 | 801,045 |
| 2021-10-28 | $19.43 | $19.47 | $19.18 | $19.37 | $18.14 | 456,375 |
| 2021-10-27 | $19.43 | $19.63 | $19.29 | $19.43 | $18.19 | 536,420 |
| 2021-10-26 | $19.85 | $19.95 | $19.49 | $19.56 | $18.32 | 405,119 |
| 2021-10-25 | $20.05 | $20.05 | $19.69 | $19.81 | $18.55 | 904,896 |
| 2021-10-22 | $19.90 | $19.98 | $19.60 | $19.86 | $18.60 | 521,161 |
| 2021-10-21 | $20.12 | $20.20 | $19.65 | $19.90 | $18.63 | 464,761 |
| 2021-10-20 | $19.81 | $20.22 | $19.76 | $20.22 | $18.93 | 472,481 |
| 2021-10-19 | $19.88 | $19.96 | $19.72 | $19.96 | $18.69 | 504,697 |
| 2021-10-18 | $19.92 | $20.05 | $19.68 | $19.87 | $18.61 | 845,207 |
| 2021-10-15 | $19.79 | $20.10 | $19.79 | $19.86 | $18.60 | 460,907 |
| 2021-10-14 | $19.53 | $19.77 | $19.48 | $19.77 | $18.51 | 478,884 |
| 2021-10-13 | $19.30 | $19.45 | $19.03 | $19.44 | $18.20 | 817,575 |
| 2021-10-12 | $19.10 | $19.36 | $19.08 | $19.30 | $18.07 | 316,213 |
| 2021-10-11 | $19.21 | $19.37 | $19.11 | $19.13 | $17.91 | 269,277 |
| 2021-10-08 | $18.78 | $19.05 | $18.76 | $19.01 | $17.80 | 444,898 |
| 2021-10-07 | $18.46 | $18.76 | $18.37 | $18.75 | $17.56 | 383,605 |
| 2021-10-06 | $18.62 | $18.65 | $18.20 | $18.39 | $17.22 | 518,672 |
| 2021-10-05 | $18.96 | $19.19 | $18.58 | $18.77 | $17.58 | 1,006,337 |
| 2021-10-04 | $18.45 | $18.92 | $18.45 | $18.88 | $17.68 | 862,248 |
| 2021-10-01 | $18.25 | $18.52 | $18.15 | $18.42 | $17.25 | 334,424 |
| 2021-09-30 | $18.30 | $18.43 | $18.13 | $18.17 | $17.01 | 410,128 |
| 2021-09-29 | $18.18 | $18.37 | $18.07 | $18.37 | $17.20 | 283,902 |
| 2021-09-28 | $18.66 | $18.69 | $18.21 | $18.22 | $17.06 | 592,676 |
| 2021-09-27 | $18.15 | $18.63 | $18.11 | $18.51 | $17.33 | 512,055 |
| 2021-09-24 | $17.93 | $18.10 | $17.89 | $17.93 | $16.79 | 905,281 |
| 2021-09-23 | $17.64 | $18.10 | $17.62 | $18.07 | $16.92 | 450,406 |
| 2021-09-22 | $17.33 | $17.78 | $17.33 | $17.58 | $16.46 | 1,697,473 |
| 2021-09-21 | $17.36 | $17.36 | $16.97 | $17.23 | $16.13 | 627,581 |
| 2021-09-20 | $17.36 | $17.40 | $16.90 | $17.15 | $16.06 | 817,830 |
| 2021-09-17 | $17.94 | $18.00 | $17.63 | $17.74 | $16.61 | 559,970 |
| 2021-09-16 | $17.86 | $18.04 | $17.69 | $17.97 | $16.83 | 615,034 |
| 2021-09-15 | $17.91 | $18.03 | $17.78 | $17.93 | $16.79 | 752,911 |
| 2021-09-14 | $18.01 | $18.06 | $17.71 | $17.76 | $16.63 | 717,186 |
| 2021-09-13 | $17.80 | $18.13 | $17.78 | $17.94 | $16.80 | 2,747,547 |
| 2021-09-10 | $17.98 | $18.04 | $17.63 | $17.65 | $16.53 | 432,155 |
| 2021-09-09 | $17.75 | $18.02 | $17.69 | $17.91 | $16.77 | 511,055 |
| 2021-09-08 | $18.03 | $18.19 | $17.84 | $17.92 | $16.78 | 472,811 |
| 2021-09-07 | $18.12 | $18.29 | $17.99 | $18.04 | $16.89 | 295,810 |
| 2021-09-03 | $18.25 | $18.36 | $18.12 | $18.12 | $16.97 | 311,953 |
| 2021-09-02 | $17.93 | $18.30 | $17.93 | $18.24 | $17.08 | 205,880 |
| 2021-09-01 | $17.62 | $17.89 | $17.50 | $17.83 | $16.70 | 401,431 |
| 2021-08-31 | $17.69 | $17.82 | $17.57 | $17.57 | $16.45 | 426,695 |
| 2021-08-30 | $17.82 | $17.91 | $17.61 | $17.61 | $16.49 | 399,982 |
| 2021-08-27 | $17.50 | $17.91 | $17.49 | $17.78 | $16.65 | 407,135 |
| 2021-08-26 | $17.64 | $17.74 | $17.30 | $17.30 | $16.20 | 372,935 |
| 2021-08-25 | $17.87 | $18.23 | $17.78 | $17.98 | $16.54 | 437,454 |
| 2021-08-24 | $17.82 | $17.93 | $17.73 | $17.78 | $16.35 | 424,202 |
| 2021-08-23 | $17.71 | $17.85 | $17.64 | $17.70 | $16.28 | 492,729 |
| 2021-08-20 | $17.23 | $17.48 | $17.15 | $17.35 | $15.96 | 350,384 |
| 2021-08-19 | $17.42 | $17.47 | $17.01 | $17.22 | $15.84 | 502,666 |
| 2021-08-18 | $17.86 | $17.98 | $17.54 | $17.54 | $16.13 | 257,341 |
| 2021-08-17 | $17.89 | $18.21 | $17.76 | $17.94 | $16.50 | 320,301 |
| 2021-08-16 | $17.92 | $18.17 | $17.81 | $18.08 | $16.63 | 308,098 |
| 2021-08-13 | $18.43 | $18.50 | $18.15 | $18.15 | $16.69 | 327,992 |
| 2021-08-12 | $18.18 | $18.45 | $17.97 | $18.45 | $16.97 | 375,557 |
| 2021-08-11 | $17.97 | $18.23 | $17.83 | $18.23 | $16.77 | 406,080 |
| 2021-08-10 | $17.65 | $18.03 | $17.65 | $17.89 | $16.45 | 363,706 |
| 2021-08-09 | $17.64 | $17.68 | $17.42 | $17.68 | $16.26 | 491,447 |
| 2021-08-06 | $17.79 | $17.91 | $17.69 | $17.76 | $16.33 | 490,896 |
| 2021-08-05 | $17.75 | $18.08 | $17.65 | $17.72 | $16.30 | 358,242 |
| 2021-08-04 | $18.08 | $18.14 | $17.70 | $17.71 | $16.29 | 460,285 |
| 2021-08-03 | $18.05 | $18.23 | $17.79 | $18.18 | $16.72 | 648,794 |
| 2021-08-02 | $18.49 | $18.69 | $18.04 | $18.04 | $16.59 | 599,002 |
| 2021-07-30 | $18.69 | $18.72 | $18.31 | $18.31 | $16.84 | 544,977 |
| 2021-07-29 | $18.73 | $18.73 | $18.39 | $18.64 | $17.14 | 439,457 |
| 2021-07-28 | $18.40 | $18.64 | $18.14 | $18.47 | $16.99 | 400,188 |
| 2021-07-27 | $18.65 | $18.65 | $18.18 | $18.24 | $16.77 | 564,224 |
| 2021-07-26 | $18.21 | $18.71 | $18.18 | $18.65 | $17.15 | 410,469 |
| 2021-07-23 | $18.33 | $18.33 | $17.99 | $18.18 | $16.72 | 680,484 |
| 2021-07-22 | $18.26 | $18.48 | $18.04 | $18.23 | $16.77 | 418,173 |
| 2021-07-21 | $18.45 | $18.79 | $18.21 | $18.21 | $16.75 | 1,057,846 |
| 2021-07-20 | $17.54 | $18.27 | $17.51 | $18.17 | $16.71 | 611,632 |
| 2021-07-19 | $17.85 | $17.85 | $17.15 | $17.42 | $16.02 | 2,336,288 |
| 2021-07-16 | $18.62 | $18.63 | $18.14 | $18.18 | $16.72 | 366,928 |
| 2021-07-15 | $18.71 | $18.71 | $18.37 | $18.45 | $16.97 | 442,190 |
| 2021-07-14 | $19.19 | $19.34 | $18.74 | $18.74 | $17.23 | 436,023 |
| 2021-07-13 | $19.46 | $19.46 | $19.04 | $19.11 | $17.57 | 272,074 |
| 2021-07-12 | $19.43 | $19.52 | $19.25 | $19.47 | $17.91 | 444,720 |
| 2021-07-09 | $19.44 | $19.69 | $19.25 | $19.51 | $17.94 | 3,733,586 |
| 2021-07-08 | $18.98 | $19.33 | $18.75 | $19.17 | $17.63 | 761,271 |
| 2021-07-07 | $19.64 | $19.76 | $19.19 | $19.23 | $17.68 | 941,273 |
| 2021-07-06 | $19.99 | $19.99 | $19.39 | $19.60 | $18.03 | 943,282 |
| 2021-07-02 | $19.94 | $19.94 | $19.62 | $19.87 | $18.27 | 219,676 |
| 2021-07-01 | $19.97 | $19.97 | $19.53 | $19.85 | $18.26 | 482,075 |
| 2021-06-30 | $19.32 | $19.70 | $19.29 | $19.65 | $18.07 | 771,287 |
| 2021-06-29 | $19.29 | $19.35 | $19.13 | $19.21 | $17.67 | 672,484 |
| 2021-06-28 | $19.48 | $19.49 | $18.94 | $19.11 | $17.57 | 1,101,264 |
| 2021-06-25 | $19.86 | $19.86 | $19.47 | $19.53 | $17.96 | 446,701 |
| 2021-06-24 | $19.86 | $19.86 | $19.65 | $19.77 | $18.18 | 1,187,950 |
| 2021-06-23 | $20.12 | $20.20 | $19.80 | $19.82 | $18.23 | 569,827 |
| 2021-06-22 | $20.12 | $20.12 | $19.75 | $19.93 | $18.33 | 440,080 |
| 2021-06-21 | $19.53 | $20.18 | $19.53 | $20.11 | $18.49 | 563,002 |
| 2021-06-18 | $19.60 | $19.93 | $19.42 | $19.42 | $17.86 | 953,642 |
| 2021-06-17 | $20.89 | $20.93 | $19.66 | $19.93 | $18.33 | 1,765,092 |
| 2021-06-16 | $20.81 | $21.01 | $20.64 | $20.85 | $19.17 | 317,187 |
| 2021-06-15 | $20.85 | $20.94 | $20.41 | $20.75 | $19.08 | 254,349 |
| 2021-06-14 | $20.82 | $21.05 | $20.63 | $20.79 | $19.12 | 591,686 |
| 2021-06-11 | $20.60 | $20.91 | $20.60 | $20.72 | $19.06 | 426,806 |
| 2021-06-10 | $20.16 | $20.60 | $20.16 | $20.56 | $18.91 | 718,204 |
| 2021-06-09 | $20.06 | $20.34 | $19.96 | $20.10 | $18.49 | 287,513 |
| 2021-06-08 | $19.97 | $20.09 | $19.71 | $19.99 | $18.38 | 306,591 |
| 2021-06-07 | $19.64 | $20.01 | $19.64 | $19.91 | $18.31 | 255,568 |
| 2021-06-04 | $19.65 | $19.65 | $19.39 | $19.59 | $18.02 | 325,478 |
| 2021-06-03 | $19.26 | $19.63 | $19.21 | $19.53 | $17.96 | 391,403 |
| 2021-06-02 | $19.19 | $19.55 | $19.11 | $19.38 | $17.82 | 627,604 |
| 2021-06-01 | $18.75 | $19.20 | $18.75 | $19.15 | $17.61 | 397,599 |
| 2021-05-28 | $19.03 | $19.03 | $18.58 | $18.63 | $17.13 | 776,713 |
| 2021-05-27 | $18.80 | $19.00 | $18.68 | $18.78 | $17.27 | 240,181 |
| 2021-05-26 | $18.96 | $19.22 | $18.93 | $19.11 | $17.27 | 273,117 |
| 2021-05-25 | $19.19 | $19.36 | $18.96 | $18.96 | $17.14 | 261,065 |
| 2021-05-24 | $19.29 | $19.39 | $19.12 | $19.25 | $17.40 | 259,105 |
| 2021-05-21 | $19.37 | $19.37 | $19.00 | $19.11 | $17.27 | 462,625 |
| 2021-05-20 | $18.79 | $19.12 | $18.62 | $19.12 | $17.28 | 225,344 |
| 2021-05-19 | $18.80 | $18.96 | $18.55 | $18.77 | $16.97 | 1,193,690 |
| 2021-05-18 | $19.35 | $19.40 | $19.14 | $19.16 | $17.32 | 380,684 |
| 2021-05-17 | $19.05 | $19.38 | $18.89 | $19.34 | $17.48 | 639,582 |
| 2021-05-14 | $18.88 | $19.27 | $18.88 | $19.27 | $17.42 | 745,540 |
| 2021-05-13 | $18.44 | $18.87 | $18.37 | $18.73 | $16.93 | 464,932 |
| 2021-05-12 | $18.55 | $19.05 | $18.39 | $18.47 | $16.69 | 1,509,178 |
| 2021-05-11 | $18.66 | $18.71 | $18.24 | $18.63 | $16.84 | 533,082 |
| 2021-05-10 | $18.50 | $18.96 | $18.50 | $18.75 | $16.95 | 805,140 |
| 2021-05-07 | $18.41 | $18.67 | $18.31 | $18.50 | $16.72 | 316,864 |
| 2021-05-06 | $18.20 | $18.40 | $17.83 | $18.40 | $16.63 | 426,300 |
| 2021-05-05 | $18.03 | $18.40 | $18.00 | $18.00 | $16.27 | 304,348 |
| 2021-05-04 | $17.76 | $18.07 | $17.76 | $18.02 | $16.29 | 872,948 |
| 2021-05-03 | $17.86 | $17.88 | $17.65 | $17.87 | $16.15 | 184,538 |
| 2021-04-30 | $18.15 | $18.20 | $17.65 | $17.65 | $15.95 | 443,988 |
| 2021-04-29 | $18.00 | $18.23 | $17.93 | $18.16 | $16.41 | 353,788 |
| 2021-04-28 | $17.50 | $17.95 | $17.50 | $17.95 | $16.22 | 456,314 |
| 2021-04-27 | $17.52 | $17.60 | $17.38 | $17.58 | $15.89 | 387,929 |
| 2021-04-26 | $17.40 | $17.55 | $17.27 | $17.31 | $15.65 | 322,369 |
| 2021-04-23 | $17.08 | $17.43 | $17.04 | $17.43 | $15.75 | 734,546 |
| 2021-04-22 | $17.20 | $17.32 | $16.98 | $17.01 | $15.37 | 445,708 |
| 2021-04-21 | $16.86 | $17.25 | $16.82 | $17.25 | $15.59 | 396,286 |
| 2021-04-20 | $17.00 | $17.05 | $16.63 | $16.95 | $15.32 | 617,399 |
| 2021-04-19 | $16.95 | $17.16 | $16.92 | $17.00 | $15.37 | 276,028 |
| 2021-04-16 | $17.11 | $17.25 | $16.95 | $16.96 | $15.33 | 296,791 |
| 2021-04-15 | $17.17 | $17.22 | $16.92 | $17.18 | $15.53 | 303,835 |
| 2021-04-14 | $16.80 | $17.13 | $16.80 | $17.03 | $15.39 | 498,184 |
| 2021-04-13 | $16.80 | $16.82 | $16.59 | $16.78 | $15.17 | 466,593 |
| 2021-04-12 | $16.88 | $17.01 | $16.69 | $16.74 | $15.13 | 640,653 |
| 2021-04-09 | $17.05 | $17.24 | $16.74 | $16.80 | $15.18 | 859,970 |
| 2021-04-08 | $16.89 | $17.07 | $16.69 | $17.07 | $15.43 | 408,900 |
| 2021-04-07 | $16.84 | $16.96 | $16.80 | $16.92 | $15.29 | 243,955 |
| 2021-04-06 | $16.78 | $16.96 | $16.76 | $16.91 | $15.28 | 419,692 |
| 2021-04-05 | $16.98 | $16.98 | $16.56 | $16.78 | $15.17 | 640,484 |
| 2021-04-01 | $16.64 | $16.91 | $16.38 | $16.91 | $15.28 | 992,176 |
| 2021-03-31 | $16.31 | $16.71 | $16.28 | $16.59 | $14.99 | 552,396 |
| 2021-03-30 | $16.41 | $16.41 | $16.19 | $16.36 | $14.79 | 1,240,821 |
| 2021-03-29 | $16.63 | $16.67 | $16.28 | $16.45 | $14.87 | 654,414 |
| 2021-03-26 | $16.56 | $16.72 | $16.26 | $16.72 | $15.11 | 483,552 |
| 2021-03-25 | $15.96 | $16.22 | $15.67 | $16.22 | $14.66 | 703,845 |
| 2021-03-24 | $16.10 | $16.41 | $16.03 | $16.04 | $14.50 | 1,006,391 |
| 2021-03-23 | $16.44 | $16.55 | $15.94 | $15.98 | $14.44 | 891,731 |
| 2021-03-22 | $16.82 | $16.82 | $16.57 | $16.65 | $15.05 | 648,484 |
| 2021-03-19 | $16.87 | $16.97 | $16.47 | $16.81 | $15.19 | 866,271 |
| 2021-03-18 | $17.20 | $17.20 | $16.47 | $16.55 | $14.96 | 905,903 |
| 2021-03-17 | $17.27 | $17.31 | $16.98 | $17.24 | $15.58 | 742,905 |
| 2021-03-16 | $17.47 | $17.47 | $17.09 | $17.19 | $15.54 | 492,021 |
| 2021-03-15 | $17.58 | $17.70 | $17.38 | $17.51 | $15.83 | 1,293,862 |
| 2021-03-12 | $17.38 | $17.57 | $17.33 | $17.53 | $15.84 | 382,761 |
| 2021-03-11 | $17.33 | $17.54 | $17.24 | $17.41 | $15.74 | 1,064,730 |
| 2021-03-10 | $16.89 | $17.49 | $16.87 | $17.47 | $15.79 | 745,111 |
| 2021-03-09 | $17.27 | $17.27 | $16.77 | $16.82 | $15.20 | 581,134 |
| 2021-03-08 | $17.02 | $17.41 | $16.93 | $17.04 | $15.40 | 707,139 |
| 2021-03-05 | $17.38 | $17.48 | $16.48 | $17.00 | $15.37 | 840,653 |
| 2021-03-04 | $16.93 | $17.31 | $16.56 | $17.01 | $15.37 | 1,090,255 |
| 2021-03-03 | $16.63 | $16.99 | $16.58 | $16.68 | $15.08 | 998,223 |
| 2021-03-02 | $16.30 | $16.57 | $16.15 | $16.57 | $14.98 | 552,773 |
| 2021-03-01 | $15.65 | $16.38 | $15.65 | $16.38 | $14.81 | 967,028 |
| 2021-02-26 | $15.91 | $15.91 | $15.28 | $15.43 | $13.95 | 1,491,882 |
| 2021-02-25 | $16.67 | $16.73 | $15.99 | $16.12 | $14.28 | 1,306,540 |
| 2021-02-24 | $16.06 | $16.61 | $16.05 | $16.52 | $14.64 | 677,087 |
| 2021-02-23 | $15.92 | $16.07 | $15.20 | $15.99 | $14.17 | 1,308,843 |
| 2021-02-22 | $15.64 | $16.11 | $15.64 | $15.90 | $14.09 | 726,221 |
| 2021-02-19 | $15.45 | $15.64 | $15.43 | $15.52 | $13.75 | 345,686 |
| 2021-02-18 | $15.74 | $15.77 | $15.35 | $15.43 | $13.67 | 556,590 |
| 2021-02-17 | $15.82 | $15.90 | $15.49 | $15.61 | $13.83 | 394,726 |
| 2021-02-16 | $15.89 | $15.98 | $15.81 | $15.84 | $14.03 | 664,666 |
| 2021-02-12 | $15.42 | $15.67 | $15.42 | $15.61 | $13.83 | 323,796 |
| 2021-02-11 | $15.50 | $15.56 | $15.20 | $15.46 | $13.70 | 374,750 |
| 2021-02-10 | $15.20 | $15.45 | $15.19 | $15.30 | $13.56 | 787,626 |
| 2021-02-09 | $15.45 | $15.50 | $15.25 | $15.32 | $13.57 | 420,953 |
| 2021-02-08 | $15.50 | $15.54 | $15.33 | $15.50 | $13.73 | 784,116 |
| 2021-02-05 | $15.26 | $15.40 | $15.15 | $15.31 | $13.57 | 516,360 |
| 2021-02-04 | $15.12 | $15.27 | $15.05 | $15.19 | $13.46 | 644,545 |
| 2021-02-03 | $15.08 | $15.15 | $14.87 | $15.08 | $13.36 | 959,504 |
| 2021-02-02 | $14.96 | $15.05 | $14.78 | $14.87 | $13.18 | 971,773 |
| 2021-02-01 | $14.90 | $14.90 | $14.50 | $14.68 | $13.01 | 696,067 |
| 2021-01-29 | $14.85 | $14.99 | $14.53 | $14.71 | $13.03 | 787,455 |
| 2021-01-28 | $14.67 | $14.88 | $14.61 | $14.86 | $13.17 | 604,553 |
| 2021-01-27 | $14.73 | $14.95 | $14.47 | $14.50 | $12.85 | 702,355 |
| 2021-01-26 | $15.17 | $15.39 | $14.86 | $14.86 | $13.17 | 684,263 |
| 2021-01-25 | $15.00 | $15.07 | $14.72 | $14.98 | $13.27 | 740,437 |
| 2021-01-22 | $14.93 | $15.10 | $14.71 | $15.10 | $13.38 | 790,962 |
| 2021-01-21 | $15.71 | $15.71 | $15.01 | $15.12 | $13.40 | 969,461 |
| 2021-01-20 | $15.96 | $16.00 | $15.58 | $15.63 | $13.85 | 562,832 |
| 2021-01-19 | $15.99 | $16.05 | $15.77 | $15.85 | $14.04 | 1,681,849 |
| 2021-01-15 | $16.12 | $16.12 | $15.59 | $15.91 | $14.10 | 1,226,645 |
| 2021-01-14 | $16.10 | $16.26 | $16.02 | $16.13 | $14.29 | 2,116,681 |
| 2021-01-13 | $15.89 | $16.05 | $15.80 | $15.93 | $14.11 | 1,621,844 |
| 2021-01-12 | $15.24 | $15.91 | $15.24 | $15.67 | $13.88 | 551,296 |
| 2021-01-11 | $14.81 | $15.22 | $14.81 | $15.09 | $13.37 | 793,494 |
| 2021-01-08 | $15.44 | $15.44 | $14.84 | $15.02 | $13.31 | 1,223,660 |
| 2021-01-07 | $15.15 | $15.31 | $14.93 | $15.18 | $13.45 | 1,054,927 |
| 2021-01-06 | $14.38 | $14.99 | $14.24 | $14.93 | $13.23 | 1,536,147 |
| 2021-01-05 | $13.91 | $14.70 | $13.83 | $14.31 | $12.68 | 1,226,856 |
| 2021-01-04 | $14.03 | $14.15 | $13.66 | $13.77 | $12.20 | 3,420,781 |
| 2020-12-31 | $13.69 | $13.96 | $13.68 | $13.89 | $12.31 | 1,771,423 |
| 2020-12-30 | $13.76 | $14.01 | $13.73 | $13.76 | $12.19 | 950,738 |
| 2020-12-29 | $13.99 | $14.01 | $13.72 | $13.80 | $12.23 | 1,187,503 |
| 2020-12-28 | $14.26 | $14.28 | $13.78 | $13.90 | $12.32 | 1,593,106 |
| 2020-12-24 | $14.24 | $14.24 | $13.96 | $14.11 | $12.50 | 459,356 |
| 2020-12-23 | $14.36 | $14.48 | $14.20 | $14.23 | $12.61 | 813,493 |
| 2020-12-22 | $14.09 | $14.40 | $14.02 | $14.13 | $12.52 | 1,106,984 |
| 2020-12-21 | $14.35 | $14.39 | $14.05 | $14.21 | $12.59 | 1,393,718 |
| 2020-12-18 | $14.75 | $14.75 | $14.47 | $14.57 | $12.91 | 1,386,576 |
| 2020-12-17 | $15.03 | $15.03 | $14.58 | $14.67 | $13.00 | 1,465,626 |
| 2020-12-16 | $15.02 | $15.02 | $14.70 | $14.83 | $13.14 | 957,023 |
| 2020-12-15 | $14.84 | $15.13 | $14.55 | $14.96 | $13.26 | 1,328,506 |
| 2020-12-14 | $15.52 | $15.52 | $14.62 | $14.73 | $13.05 | 1,715,622 |
| 2020-12-11 | $15.10 | $15.33 | $15.02 | $15.13 | $13.41 | 941,952 |
| 2020-12-10 | $14.78 | $15.33 | $14.70 | $15.14 | $13.41 | 1,233,749 |
| 2020-12-09 | $15.18 | $15.43 | $14.56 | $14.79 | $13.10 | 1,557,599 |
| 2020-12-08 | $14.92 | $15.30 | $14.86 | $14.98 | $13.27 | 2,135,685 |
| 2020-12-07 | $15.25 | $15.25 | $14.86 | $15.06 | $13.34 | 903,788 |
| 2020-12-04 | $14.96 | $15.45 | $14.94 | $15.29 | $13.55 | 1,804,847 |
| 2020-12-03 | $14.06 | $14.89 | $14.04 | $14.73 | $13.05 | 2,369,696 |
| 2020-12-02 | $13.57 | $14.24 | $13.57 | $14.09 | $12.48 | 2,053,730 |
| 2020-12-01 | $13.71 | $13.95 | $13.57 | $13.64 | $12.09 | 1,243,612 |
| 2020-11-30 | $13.98 | $14.18 | $13.49 | $13.51 | $11.97 | 1,775,519 |
| 2020-11-27 | $14.45 | $14.45 | $13.97 | $13.98 | $12.39 | 719,058 |
| 2020-11-25 | $14.81 | $14.90 | $14.46 | $14.76 | $12.77 | 8,003,143 |
| 2020-11-24 | $14.61 | $15.13 | $14.61 | $14.84 | $12.84 | 1,961,822 |
| 2020-11-23 | $13.98 | $14.47 | $13.97 | $14.42 | $12.48 | 1,533,746 |
| 2020-11-20 | $13.94 | $13.99 | $13.73 | $13.79 | $11.93 | 969,652 |
| 2020-11-19 | $13.45 | $13.98 | $13.32 | $13.98 | $12.10 | 1,652,679 |
| 2020-11-18 | $13.74 | $14.08 | $13.49 | $13.51 | $11.69 | 1,907,430 |
| 2020-11-17 | $13.15 | $13.59 | $13.03 | $13.59 | $11.76 | 738,395 |
| 2020-11-16 | $13.00 | $13.51 | $13.00 | $13.35 | $11.55 | 1,080,981 |
| 2020-11-13 | $12.71 | $12.92 | $12.62 | $12.65 | $10.95 | 1,147,974 |
| 2020-11-12 | $12.49 | $12.74 | $12.35 | $12.51 | $10.82 | 1,328,930 |
| 2020-11-11 | $13.00 | $13.00 | $12.55 | $12.70 | $10.99 | 987,404 |
| 2020-11-10 | $12.41 | $12.85 | $12.36 | $12.73 | $11.01 | 1,068,101 |
| 2020-11-09 | $12.10 | $12.64 | $12.02 | $12.43 | $10.76 | 1,889,175 |
| 2020-11-06 | $11.85 | $11.87 | $11.33 | $11.34 | $9.81 | 928,990 |
| 2020-11-05 | $11.69 | $11.87 | $11.61 | $11.79 | $10.20 | 727,856 |
| 2020-11-04 | $11.68 | $11.75 | $11.21 | $11.48 | $9.93 | 890,068 |
| 2020-11-03 | $11.44 | $11.65 | $11.38 | $11.59 | $10.03 | 1,162,208 |
| 2020-11-02 | $11.44 | $11.44 | $11.17 | $11.28 | $9.76 | 458,663 |
| 2020-10-30 | $11.30 | $11.33 | $11.04 | $11.33 | $9.80 | 782,065 |
| 2020-10-29 | $11.10 | $11.41 | $10.87 | $11.40 | $9.86 | 829,377 |
| 2020-10-28 | $11.46 | $11.46 | $11.03 | $11.14 | $9.64 | 1,120,293 |
| 2020-10-27 | $11.75 | $11.82 | $11.54 | $11.58 | $10.02 | 586,177 |
| 2020-10-26 | $12.09 | $12.09 | $11.60 | $11.65 | $10.08 | 1,125,986 |
| 2020-10-23 | $12.26 | $12.32 | $12.02 | $12.08 | $10.45 | 818,078 |
| 2020-10-22 | $11.67 | $12.25 | $11.63 | $12.19 | $10.55 | 1,856,191 |
| 2020-10-21 | $11.72 | $11.75 | $11.59 | $11.59 | $10.03 | 527,375 |
| 2020-10-20 | $11.69 | $11.86 | $11.59 | $11.66 | $10.09 | 570,708 |
| 2020-10-19 | $11.79 | $11.89 | $11.55 | $11.55 | $9.99 | 661,868 |
| 2020-10-16 | $11.90 | $12.02 | $11.72 | $11.72 | $10.14 | 750,414 |
| 2020-10-15 | $11.82 | $12.06 | $11.63 | $11.96 | $10.35 | 706,397 |
| 2020-10-14 | $11.85 | $12.21 | $11.85 | $11.94 | $10.33 | 1,040,893 |
| 2020-10-13 | $11.76 | $11.85 | $11.65 | $11.80 | $10.21 | 1,304,720 |
| 2020-10-12 | $11.73 | $11.84 | $11.62 | $11.76 | $10.18 | 1,166,848 |
| 2020-10-09 | $11.84 | $11.95 | $11.62 | $11.65 | $10.08 | 842,928 |
| 2020-10-08 | $11.17 | $11.78 | $11.12 | $11.77 | $10.18 | 781,415 |
| 2020-10-07 | $11.11 | $11.17 | $10.98 | $11.07 | $9.58 | 781,985 |
| 2020-10-06 | $11.34 | $11.55 | $10.93 | $11.01 | $9.53 | 1,378,025 |
| 2020-10-05 | $10.96 | $11.31 | $10.93 | $11.30 | $9.78 | 1,048,870 |
| 2020-10-02 | $10.48 | $10.91 | $10.45 | $10.85 | $9.39 | 1,389,388 |
| 2020-10-01 | $10.86 | $10.87 | $10.53 | $10.68 | $9.24 | 854,608 |
| 2020-09-30 | $11.02 | $11.21 | $10.70 | $10.78 | $9.33 | 1,025,397 |
| 2020-09-29 | $10.95 | $11.09 | $10.72 | $11.01 | $9.53 | 677,956 |
| 2020-09-28 | $10.71 | $10.94 | $10.57 | $10.85 | $9.39 | 1,095,422 |
| 2020-09-25 | $10.56 | $10.67 | $10.36 | $10.56 | $9.14 | 1,385,414 |
| 2020-09-24 | $10.77 | $10.77 | $10.25 | $10.55 | $9.13 | 1,983,271 |
| 2020-09-23 | $11.17 | $11.34 | $10.61 | $10.71 | $9.27 | 1,128,215 |
| 2020-09-22 | $11.33 | $11.61 | $11.17 | $11.21 | $9.70 | 729,603 |
| 2020-09-21 | $11.46 | $11.46 | $11.19 | $11.38 | $9.85 | 1,068,221 |
| 2020-09-18 | $11.72 | $11.72 | $11.46 | $11.54 | $9.99 | 1,812,940 |
| 2020-09-17 | $11.84 | $11.85 | $11.52 | $11.68 | $10.11 | 1,359,895 |
| 2020-09-16 | $11.69 | $12.03 | $11.62 | $11.86 | $10.26 | 1,060,688 |
| 2020-09-15 | $12.00 | $12.00 | $11.57 | $11.57 | $10.01 | 812,686 |
| 2020-09-14 | $11.65 | $11.90 | $11.57 | $11.83 | $10.24 | 538,101 |
| 2020-09-11 | $11.81 | $11.81 | $11.49 | $11.52 | $9.97 | 903,189 |
| 2020-09-10 | $11.98 | $11.98 | $11.64 | $11.67 | $10.10 | 974,918 |
| 2020-09-09 | $11.98 | $12.06 | $11.85 | $11.87 | $10.27 | 896,249 |
| 2020-09-08 | $12.01 | $12.05 | $11.71 | $11.89 | $10.29 | 1,019,026 |
| 2020-09-04 | $12.16 | $12.31 | $11.83 | $12.19 | $10.55 | 1,376,651 |
| 2020-09-03 | $12.21 | $12.39 | $12.10 | $12.13 | $10.50 | 1,574,188 |
| 2020-09-02 | $12.48 | $12.52 | $12.25 | $12.31 | $10.65 | 3,089,072 |
| 2020-09-01 | $12.43 | $12.49 | $12.27 | $12.41 | $10.74 | 1,556,010 |
| 2020-08-31 | $12.67 | $12.73 | $12.46 | $12.56 | $10.87 | 533,111 |
| 2020-08-28 | $12.41 | $12.80 | $12.41 | $12.73 | $11.01 | 532,393 |
| 2020-08-27 | $12.37 | $12.57 | $12.27 | $12.57 | $10.88 | 909,146 |
| 2020-08-26 | $13.04 | $13.04 | $12.64 | $12.84 | $10.78 | 536,050 |
| 2020-08-25 | $13.32 | $13.36 | $12.90 | $13.03 | $10.94 | 1,045,242 |
| 2020-08-24 | $13.34 | $13.40 | $13.18 | $13.26 | $11.14 | 654,309 |
| 2020-08-21 | $13.26 | $13.32 | $13.15 | $13.25 | $11.13 | 751,279 |
| 2020-08-20 | $13.47 | $13.48 | $13.22 | $13.38 | $11.24 | 854,559 |
| 2020-08-19 | $13.57 | $13.71 | $13.47 | $13.50 | $11.34 | 521,089 |
| 2020-08-18 | $13.81 | $13.87 | $13.54 | $13.57 | $11.40 | 571,445 |
| 2020-08-17 | $13.94 | $13.96 | $13.79 | $13.83 | $11.62 | 428,487 |
| 2020-08-14 | $13.83 | $14.09 | $13.83 | $13.88 | $11.66 | 394,013 |
| 2020-08-13 | $14.06 | $14.06 | $13.77 | $13.90 | $11.67 | 431,319 |
| 2020-08-12 | $13.92 | $14.14 | $13.92 | $13.99 | $11.75 | 937,280 |
| 2020-08-11 | $14.00 | $14.26 | $13.78 | $13.80 | $11.59 | 1,083,507 |
| 2020-08-10 | $13.61 | $13.99 | $13.61 | $13.92 | $11.69 | 3,177,437 |
| 2020-08-07 | $13.64 | $13.80 | $13.43 | $13.80 | $11.59 | 868,768 |
| 2020-08-06 | $13.45 | $13.71 | $13.41 | $13.64 | $11.46 | 1,323,595 |
| 2020-08-05 | $13.33 | $13.71 | $13.29 | $13.45 | $11.30 | 1,896,491 |
| 2020-08-04 | $12.96 | $13.21 | $12.87 | $13.19 | $11.08 | 1,289,260 |
| 2020-08-03 | $12.97 | $13.14 | $12.71 | $12.99 | $10.91 | 745,146 |
| 2020-07-31 | $12.93 | $13.00 | $12.52 | $12.77 | $10.73 | 791,779 |
| 2020-07-30 | $13.00 | $13.00 | $12.79 | $12.91 | $10.84 | 1,004,857 |
| 2020-07-29 | $12.80 | $13.23 | $12.76 | $13.18 | $11.07 | 1,151,943 |
| 2020-07-28 | $12.75 | $12.87 | $12.71 | $12.71 | $10.67 | 733,676 |
| 2020-07-27 | $13.13 | $13.13 | $12.77 | $12.84 | $10.78 | 1,047,207 |
| 2020-07-24 | $12.99 | $13.13 | $12.87 | $12.90 | $10.83 | 685,218 |
| 2020-07-23 | $13.18 | $13.19 | $12.90 | $13.03 | $10.94 | 1,125,517 |
| 2020-07-22 | $13.20 | $13.27 | $13.02 | $13.18 | $11.07 | 770,278 |
| 2020-07-21 | $13.07 | $13.47 | $12.95 | $13.36 | $11.22 | 928,234 |
| 2020-07-20 | $12.75 | $12.97 | $12.69 | $12.89 | $10.83 | 977,817 |
| 2020-07-17 | $12.90 | $13.18 | $12.71 | $12.74 | $10.70 | 678,214 |
| 2020-07-16 | $12.68 | $12.96 | $12.47 | $12.80 | $10.75 | 775,645 |
| 2020-07-15 | $12.31 | $12.88 | $12.31 | $12.80 | $10.75 | 716,149 |
| 2020-07-14 | $12.22 | $12.32 | $12.00 | $12.00 | $10.08 | 811,823 |
| 2020-07-13 | $12.67 | $12.67 | $12.11 | $12.20 | $10.25 | 1,133,800 |
| 2020-07-10 | $12.20 | $12.49 | $12.12 | $12.49 | $10.49 | 1,074,840 |
| 2020-07-09 | $12.75 | $12.76 | $12.25 | $12.25 | $10.29 | 1,087,100 |
| 2020-07-08 | $12.82 | $12.96 | $12.61 | $12.72 | $10.68 | 2,130,722 |
| 2020-07-07 | $12.54 | $13.03 | $12.50 | $12.71 | $10.67 | 1,746,091 |
| 2020-07-06 | $13.21 | $13.36 | $12.44 | $12.66 | $10.63 | 2,590,944 |
| 2020-07-02 | $13.38 | $13.38 | $13.02 | $13.03 | $10.94 | 965,200 |
| 2020-07-01 | $13.22 | $13.52 | $12.99 | $13.23 | $11.11 | 734,735 |
| 2020-06-30 | $13.04 | $13.31 | $12.88 | $13.20 | $11.09 | 632,766 |
| 2020-06-29 | $13.04 | $13.26 | $12.92 | $13.02 | $10.94 | 1,015,736 |
| 2020-06-26 | $13.66 | $13.66 | $12.93 | $13.11 | $11.01 | 1,690,522 |
| 2020-06-25 | $13.60 | $13.97 | $13.39 | $13.69 | $11.50 | 865,809 |
| 2020-06-24 | $14.29 | $14.29 | $13.45 | $13.70 | $11.51 | 1,358,849 |
| 2020-06-23 | $14.95 | $14.99 | $14.49 | $14.50 | $12.18 | 1,001,241 |
| 2020-06-22 | $14.52 | $14.78 | $14.36 | $14.73 | $12.37 | 909,158 |
| 2020-06-19 | $15.10 | $15.29 | $14.52 | $14.52 | $12.19 | 857,485 |
| 2020-06-18 | $14.72 | $15.27 | $14.72 | $14.87 | $12.49 | 891,255 |
| 2020-06-17 | $15.08 | $15.31 | $14.86 | $14.92 | $12.53 | 1,181,417 |
| 2020-06-16 | $16.09 | $16.09 | $15.02 | $15.17 | $12.74 | 3,768,827 |
| 2020-06-15 | $13.84 | $15.38 | $13.66 | $15.24 | $12.80 | 2,474,495 |
| 2020-06-12 | $15.26 | $15.26 | $14.10 | $14.31 | $12.02 | 2,261,103 |
| 2020-06-11 | $14.49 | $14.92 | $14.17 | $14.39 | $12.09 | 2,040,031 |
| 2020-06-10 | $16.14 | $16.14 | $15.47 | $15.95 | $13.40 | 1,579,002 |
| 2020-06-09 | $16.64 | $16.64 | $15.94 | $16.18 | $13.59 | 2,715,624 |
| 2020-06-08 | $16.94 | $17.08 | $16.65 | $17.03 | $14.30 | 1,671,358 |
| 2020-06-05 | $16.25 | $16.54 | $16.07 | $16.38 | $13.76 | 1,477,082 |
| 2020-06-04 | $15.30 | $15.60 | $15.06 | $15.60 | $13.10 | 1,072,202 |
| 2020-06-03 | $14.80 | $15.34 | $14.77 | $15.20 | $12.77 | 1,360,994 |
| 2020-06-02 | $14.40 | $14.74 | $14.40 | $14.71 | $12.35 | 1,378,697 |
| 2020-06-01 | $14.44 | $14.62 | $14.31 | $14.36 | $12.06 | 1,347,602 |
| 2020-05-29 | $14.28 | $14.48 | $13.94 | $14.42 | $12.11 | 1,359,048 |
| 2020-05-28 | $14.61 | $14.68 | $14.32 | $14.45 | $12.14 | 1,594,162 |
| 2020-05-27 | $15.07 | $15.16 | $14.65 | $14.93 | $12.23 | 2,861,349 |
| 2020-05-26 | $14.91 | $15.05 | $14.81 | $14.92 | $12.22 | 1,055,192 |
| 2020-05-22 | $14.32 | $14.60 | $14.12 | $14.56 | $11.93 | 1,017,700 |
| 2020-05-21 | $14.50 | $14.73 | $14.19 | $14.52 | $11.90 | 1,553,445 |
| 2020-05-20 | $14.35 | $14.90 | $14.26 | $14.52 | $11.90 | 2,583,663 |
| 2020-05-19 | $13.94 | $14.37 | $13.85 | $14.16 | $11.60 | 1,447,567 |
| 2020-05-18 | $13.51 | $14.20 | $13.51 | $13.93 | $11.41 | 1,836,153 |
| 2020-05-15 | $12.82 | $13.28 | $12.81 | $13.24 | $10.85 | 1,054,661 |
| 2020-05-14 | $12.66 | $13.15 | $12.16 | $12.87 | $10.55 | 1,615,412 |
| 2020-05-13 | $13.04 | $13.05 | $12.42 | $12.70 | $10.41 | 1,256,632 |
| 2020-05-12 | $13.25 | $13.64 | $13.05 | $13.05 | $10.69 | 1,512,695 |
| 2020-05-11 | $13.19 | $13.31 | $13.02 | $13.19 | $10.81 | 1,587,357 |
| 2020-05-08 | $13.08 | $13.40 | $12.98 | $13.37 | $10.95 | 2,425,208 |
| 2020-05-07 | $13.25 | $13.33 | $12.81 | $12.85 | $10.53 | 1,206,106 |
| 2020-05-06 | $13.25 | $13.52 | $12.73 | $12.91 | $10.58 | 1,259,949 |
| 2020-05-05 | $13.69 | $14.23 | $13.12 | $13.20 | $10.82 | 1,914,798 |
| 2020-05-04 | $12.90 | $13.28 | $12.49 | $13.27 | $10.87 | 2,175,035 |
| 2020-05-01 | $13.23 | $13.45 | $12.87 | $13.01 | $10.66 | 2,427,871 |
| 2020-04-30 | $14.30 | $14.40 | $13.50 | $13.65 | $11.18 | 7,302,638 |
| 2020-04-29 | $13.34 | $14.02 | $13.14 | $13.91 | $11.40 | 3,948,558 |
| 2020-04-28 | $12.48 | $12.90 | $12.44 | $12.72 | $10.42 | 2,015,783 |
| 2020-04-27 | $12.14 | $12.46 | $11.91 | $12.44 | $10.19 | 2,232,649 |
| 2020-04-24 | $12.60 | $12.87 | $12.14 | $12.28 | $10.06 | 2,240,100 |
| 2020-04-23 | $11.72 | $12.38 | $11.68 | $12.35 | $10.12 | 2,584,887 |
| 2020-04-22 | $11.79 | $11.79 | $11.23 | $11.58 | $9.49 | 2,521,669 |
| 2020-04-21 | $10.99 | $11.31 | $10.74 | $11.26 | $9.23 | 4,257,909 |
| 2020-04-20 | $10.79 | $11.62 | $10.45 | $11.06 | $9.06 | 5,058,530 |
| 2020-04-17 | $10.68 | $11.20 | $10.48 | $11.19 | $9.17 | 2,912,116 |
| 2020-04-16 | $10.41 | $10.68 | $10.39 | $10.46 | $8.57 | 3,489,155 |
| 2020-04-15 | $10.37 | $10.64 | $10.18 | $10.54 | $8.64 | 9,413,793 |
| 2020-04-14 | $10.45 | $10.95 | $10.45 | $10.86 | $8.90 | 2,824,300 |
| 2020-04-13 | $10.89 | $10.89 | $10.17 | $10.45 | $8.56 | 2,664,564 |
| 2020-04-09 | $9.99 | $10.84 | $9.84 | $10.35 | $8.48 | 6,034,296 |
| 2020-04-08 | $9.76 | $10.09 | $9.38 | $9.38 | $7.69 | 3,544,252 |
| 2020-04-07 | $9.87 | $10.19 | $9.52 | $9.55 | $7.82 | 6,513,905 |
| 2020-04-06 | $9.45 | $9.87 | $9.32 | $9.32 | $7.64 | 3,188,984 |
| 2020-04-03 | $9.60 | $9.97 | $8.67 | $9.35 | $7.66 | 4,123,602 |
| 2020-04-02 | $9.25 | $10.22 | $9.09 | $9.33 | $7.64 | 4,938,730 |
| 2020-04-01 | $8.82 | $8.97 | $8.47 | $8.84 | $7.24 | 2,466,250 |
| 2020-03-31 | $8.55 | $9.07 | $8.44 | $9.03 | $7.40 | 2,722,620 |
| 2020-03-30 | $8.50 | $8.52 | $7.93 | $8.31 | $6.81 | 2,986,584 |
| 2020-03-27 | $8.93 | $8.93 | $8.47 | $8.60 | $7.05 | 5,044,336 |
| 2020-03-26 | $9.01 | $9.72 | $8.74 | $9.10 | $7.46 | 5,862,399 |
| 2020-03-25 | $8.36 | $9.32 | $8.14 | $8.94 | $7.32 | 7,431,491 |
| 2020-03-24 | $8.53 | $8.76 | $8.22 | $8.38 | $6.87 | 3,167,051 |
| 2020-03-23 | $9.00 | $9.04 | $8.00 | $8.00 | $6.55 | 4,707,019 |
| 2020-03-20 | $8.40 | $9.99 | $8.02 | $9.16 | $7.51 | 8,671,523 |
| 2020-03-19 | $7.13 | $8.86 | $6.72 | $8.25 | $6.76 | 8,743,786 |
| 2020-03-18 | $7.49 | $7.84 | $6.15 | $6.90 | $5.65 | 6,616,006 |
| 2020-03-17 | $9.13 | $9.25 | $8.28 | $8.33 | $6.83 | 9,260,309 |
| 2020-03-16 | $9.28 | $9.77 | $8.82 | $9.10 | $7.46 | 5,475,710 |
| 2020-03-13 | $10.81 | $11.00 | $10.00 | $10.71 | $8.78 | 5,409,131 |
| 2020-03-12 | $11.00 | $11.04 | $9.81 | $9.84 | $8.06 | 6,485,530 |
| 2020-03-11 | $11.91 | $12.55 | $11.66 | $11.98 | $9.82 | 9,202,460 |
| 2020-03-10 | $12.49 | $12.80 | $10.66 | $12.57 | $10.30 | 11,680,825 |
| 2020-03-09 | $12.85 | $12.89 | $11.24 | $11.25 | $9.22 | 6,513,378 |
| 2020-03-06 | $16.21 | $16.30 | $15.52 | $15.58 | $12.77 | 6,272,867 |
| 2020-03-05 | $17.03 | $17.09 | $16.59 | $16.78 | $13.75 | 4,376,625 |
| 2020-03-04 | $17.56 | $17.67 | $17.17 | $17.31 | $14.18 | 6,547,173 |
| 2020-03-03 | $17.74 | $18.19 | $17.13 | $17.35 | $14.22 | 7,168,287 |
| 2020-03-02 | $17.52 | $17.92 | $17.06 | $17.73 | $14.53 | 4,293,034 |
| 2020-02-28 | $16.60 | $17.29 | $16.20 | $17.29 | $14.17 | 10,632,347 |
| 2020-02-27 | $18.00 | $18.06 | $17.13 | $17.50 | $13.99 | 8,083,828 |
| 2020-02-26 | $18.76 | $18.92 | $18.26 | $18.27 | $14.60 | 4,216,464 |
| 2020-02-25 | $19.74 | $19.74 | $18.64 | $18.75 | $14.99 | 4,047,747 |
| 2020-02-24 | $19.70 | $19.74 | $19.39 | $19.59 | $15.66 | 2,074,294 |
| 2020-02-21 | $20.30 | $20.32 | $20.00 | $20.08 | $16.05 | 2,362,462 |
| 2020-02-20 | $20.42 | $20.61 | $20.32 | $20.34 | $16.26 | 2,563,935 |
| 2020-02-19 | $20.64 | $20.71 | $20.39 | $20.42 | $16.32 | 1,855,753 |
| 2020-02-18 | $20.54 | $20.60 | $20.43 | $20.54 | $16.42 | 1,259,254 |
| 2020-02-14 | $20.68 | $20.71 | $20.48 | $20.61 | $16.47 | 1,232,925 |
| 2020-02-13 | $20.58 | $20.85 | $20.54 | $20.54 | $16.42 | 1,783,949 |
| 2020-02-12 | $20.53 | $20.78 | $20.45 | $20.76 | $16.59 | 2,603,276 |
| 2020-02-11 | $20.33 | $20.40 | $20.22 | $20.33 | $16.25 | 2,240,567 |
| 2020-02-10 | $20.45 | $20.49 | $20.11 | $20.17 | $16.12 | 2,239,375 |
| 2020-02-07 | $20.65 | $20.66 | $20.45 | $20.49 | $16.38 | 1,635,697 |
| 2020-02-06 | $20.94 | $21.05 | $20.66 | $20.74 | $16.58 | 1,692,418 |
| 2020-02-05 | $20.91 | $21.28 | $20.91 | $20.95 | $16.75 | 4,215,216 |
| 2020-02-04 | $20.60 | $21.04 | $20.60 | $20.78 | $16.61 | 2,057,107 |
| 2020-02-03 | $20.65 | $20.71 | $20.43 | $20.48 | $16.37 | 3,880,224 |
| 2020-01-31 | $20.85 | $20.92 | $20.50 | $20.55 | $16.43 | 3,031,549 |
| 2020-01-30 | $20.90 | $20.95 | $20.62 | $20.89 | $16.70 | 3,615,247 |
| 2020-01-29 | $21.13 | $21.28 | $20.99 | $21.01 | $16.79 | 3,623,859 |
| 2020-01-28 | $21.09 | $21.22 | $20.99 | $21.12 | $16.88 | 3,748,573 |
| 2020-01-27 | $21.00 | $21.09 | $20.89 | $20.98 | $16.77 | 2,940,551 |
| 2020-01-24 | $21.68 | $21.71 | $21.23 | $21.34 | $17.06 | 2,709,303 |
| 2020-01-23 | $21.47 | $21.80 | $21.30 | $21.66 | $17.31 | 3,805,180 |
| 2020-01-22 | $22.14 | $22.16 | $21.66 | $21.66 | $17.31 | 3,562,020 |
| 2020-01-21 | $22.55 | $22.55 | $22.09 | $22.14 | $17.70 | 2,825,954 |
| 2020-01-17 | $22.75 | $22.84 | $22.54 | $22.61 | $18.07 | 4,125,403 |
| 2020-01-16 | $22.80 | $22.86 | $22.71 | $22.75 | $18.19 | 1,428,416 |
| 2020-01-15 | $22.68 | $22.74 | $22.57 | $22.68 | $18.13 | 2,156,725 |
| 2020-01-14 | $22.39 | $22.72 | $22.39 | $22.65 | $18.11 | 2,936,620 |
| 2020-01-13 | $22.32 | $22.59 | $22.20 | $22.52 | $18.00 | 2,471,198 |
| 2020-01-10 | $22.46 | $22.46 | $22.17 | $22.30 | $17.83 | 1,522,094 |
| 2020-01-09 | $22.52 | $22.57 | $22.29 | $22.42 | $17.92 | 1,993,031 |
| 2020-01-08 | $22.65 | $22.78 | $22.31 | $22.47 | $17.96 | 3,726,820 |
| 2020-01-07 | $22.58 | $22.69 | $22.39 | $22.60 | $18.07 | 1,766,014 |
| 2020-01-06 | $22.56 | $22.63 | $22.25 | $22.57 | $18.04 | 4,692,668 |
| 2020-01-03 | $22.27 | $22.28 | $21.76 | $22.23 | $17.77 | 1,915,688 |
| 2020-01-02 | $21.92 | $22.08 | $21.81 | $22.04 | $17.62 | 2,045,115 |
| 2019-12-31 | $21.58 | $21.81 | $21.49 | $21.81 | $17.43 | 4,369,106 |
| 2019-12-30 | $21.99 | $22.04 | $21.60 | $21.63 | $17.29 | 3,005,170 |
| 2019-12-27 | $22.34 | $22.34 | $21.82 | $21.94 | $17.54 | 2,696,384 |
| 2019-12-26 | $21.86 | $22.28 | $21.86 | $22.26 | $17.79 | 2,669,241 |
| 2019-12-24 | $22.08 | $22.08 | $21.86 | $21.98 | $17.57 | 1,888,112 |
| 2019-12-23 | $21.82 | $22.03 | $21.73 | $22.00 | $17.59 | 4,633,316 |
| 2019-12-20 | $21.71 | $21.87 | $21.65 | $21.74 | $17.38 | 3,090,141 |
| 2019-12-19 | $21.87 | $21.94 | $21.66 | $21.71 | $17.35 | 3,988,072 |
| 2019-12-18 | $21.50 | $21.93 | $21.50 | $21.86 | $17.47 | 5,884,390 |
| 2019-12-17 | $21.41 | $21.90 | $21.41 | $21.61 | $17.27 | 4,082,125 |
| 2019-12-16 | $20.97 | $21.28 | $20.97 | $21.27 | $17.00 | 3,704,215 |
| 2019-12-13 | $21.09 | $21.19 | $20.74 | $20.91 | $16.71 | 2,644,140 |
| 2019-12-12 | $21.00 | $21.36 | $20.97 | $21.15 | $16.91 | 3,984,520 |
| 2019-12-11 | $20.98 | $21.14 | $20.88 | $20.98 | $16.77 | 6,243,470 |
| 2019-12-10 | $20.51 | $21.06 | $20.50 | $20.94 | $16.74 | 6,680,485 |
| 2019-12-09 | $20.06 | $20.51 | $19.96 | $20.51 | $16.39 | 5,483,311 |
| 2019-12-06 | $19.84 | $20.10 | $19.84 | $20.01 | $15.99 | 2,701,966 |
| 2019-12-05 | $20.07 | $20.09 | $19.84 | $19.84 | $15.86 | 2,918,315 |
| 2019-12-04 | $19.86 | $20.12 | $19.73 | $20.12 | $16.08 | 4,617,042 |
| 2019-12-03 | $19.81 | $19.94 | $19.65 | $19.81 | $15.83 | 3,215,467 |
| 2019-12-02 | $20.20 | $20.24 | $19.90 | $19.90 | $15.91 | 3,616,799 |
| 2019-11-29 | $20.25 | $20.28 | $20.06 | $20.14 | $16.10 | 1,173,546 |
| 2019-11-27 | $20.22 | $20.30 | $19.94 | $20.30 | $16.23 | 2,206,984 |
| 2019-11-26 | $21.08 | $21.11 | $20.62 | $20.70 | $16.18 | 3,402,974 |
| 2019-11-25 | $20.95 | $21.10 | $20.86 | $21.05 | $16.45 | 2,643,797 |
| 2019-11-22 | $20.81 | $21.00 | $20.76 | $21.00 | $16.41 | 3,279,417 |
| 2019-11-21 | $20.43 | $20.83 | $20.35 | $20.83 | $16.28 | 3,164,828 |
| 2019-11-20 | $20.23 | $20.44 | $20.17 | $20.34 | $15.89 | 4,267,504 |
| 2019-11-19 | $20.57 | $20.61 | $20.21 | $20.25 | $15.82 | 2,621,241 |
| 2019-11-18 | $21.03 | $21.05 | $20.49 | $20.49 | $16.01 | 2,515,362 |
| 2019-11-15 | $20.86 | $21.05 | $20.81 | $21.04 | $16.44 | 3,528,108 |
| 2019-11-14 | $20.93 | $20.99 | $20.70 | $20.70 | $16.18 | 2,097,878 |
| 2019-11-13 | $20.92 | $21.10 | $20.79 | $21.04 | $16.44 | 1,862,687 |
| 2019-11-12 | $21.15 | $21.38 | $20.98 | $21.02 | $16.43 | 1,814,126 |
| 2019-11-11 | $21.28 | $21.45 | $21.08 | $21.13 | $16.51 | 1,388,423 |
| 2019-11-08 | $21.37 | $21.54 | $21.16 | $21.54 | $16.83 | 3,828,138 |
| 2019-11-07 | $21.82 | $21.91 | $21.29 | $21.45 | $16.76 | 2,034,833 |
| 2019-11-06 | $22.03 | $22.10 | $21.65 | $21.69 | $16.95 | 2,140,415 |
| 2019-11-05 | $22.45 | $22.45 | $21.86 | $22.03 | $17.21 | 1,902,644 |
| 2019-11-04 | $22.11 | $22.41 | $22.11 | $22.32 | $17.44 | 1,488,035 |
| 2019-11-01 | $21.80 | $22.03 | $21.80 | $21.99 | $17.18 | 1,735,941 |
| 2019-10-31 | $21.81 | $21.89 | $21.61 | $21.75 | $17.00 | 1,556,294 |
| 2019-10-30 | $21.92 | $21.94 | $21.72 | $21.80 | $17.03 | 3,810,434 |
| 2019-10-29 | $21.89 | $21.98 | $21.72 | $21.77 | $17.01 | 2,743,956 |
| 2019-10-28 | $22.19 | $22.33 | $21.83 | $21.83 | $17.06 | 1,217,885 |
| 2019-10-25 | $22.15 | $22.21 | $22.01 | $22.16 | $17.32 | 1,125,418 |
| 2019-10-24 | $22.15 | $22.21 | $21.96 | $22.06 | $17.24 | 1,285,733 |
| 2019-10-23 | $22.27 | $22.27 | $22.05 | $22.14 | $17.30 | 842,888 |
| 2019-10-22 | $22.20 | $22.45 | $22.11 | $22.15 | $17.31 | 735,480 |
| 2019-10-21 | $22.20 | $22.29 | $22.14 | $22.20 | $17.35 | 778,921 |
| 2019-10-18 | $21.94 | $22.32 | $21.94 | $22.17 | $17.32 | 1,242,807 |
| 2019-10-17 | $22.18 | $22.20 | $22.00 | $22.00 | $17.19 | 2,959,285 |
| 2019-10-16 | $22.15 | $22.35 | $22.08 | $22.14 | $17.30 | 2,675,721 |
| 2019-10-15 | $22.16 | $22.42 | $22.10 | $22.18 | $17.33 | 1,162,179 |
| 2019-10-14 | $22.12 | $22.34 | $22.03 | $22.11 | $17.28 | 1,316,000 |
| 2019-10-11 | $22.46 | $22.49 | $22.28 | $22.35 | $17.46 | 1,894,387 |
| 2019-10-10 | $22.28 | $22.36 | $22.18 | $22.27 | $17.40 | 1,752,948 |
| 2019-10-09 | $22.65 | $22.65 | $22.22 | $22.22 | $17.36 | 1,671,510 |
| 2019-10-08 | $22.57 | $22.64 | $22.35 | $22.47 | $17.56 | 1,575,505 |
| 2019-10-07 | $22.99 | $23.02 | $22.65 | $22.65 | $17.70 | 2,981,682 |
| 2019-10-04 | $23.05 | $23.15 | $22.89 | $22.95 | $17.93 | 939,329 |
| 2019-10-03 | $22.80 | $22.98 | $22.59 | $22.97 | $17.95 | 1,280,590 |
| 2019-10-02 | $23.03 | $23.03 | $22.75 | $22.92 | $17.91 | 1,160,136 |
| 2019-10-01 | $23.28 | $23.40 | $23.08 | $23.09 | $18.04 | 843,254 |
| 2019-09-30 | $23.11 | $23.33 | $23.11 | $23.27 | $18.18 | 1,937,647 |
| 2019-09-27 | $23.23 | $23.34 | $23.08 | $23.19 | $18.12 | 870,710 |
| 2019-09-26 | $23.39 | $23.41 | $23.12 | $23.31 | $18.21 | 1,754,632 |
| 2019-09-25 | $23.53 | $23.60 | $23.25 | $23.47 | $18.34 | 3,192,625 |
| 2019-09-24 | $24.03 | $24.09 | $23.53 | $23.61 | $18.45 | 1,265,882 |
| 2019-09-23 | $24.03 | $24.16 | $23.84 | $23.91 | $18.68 | 1,161,688 |
| 2019-09-20 | $23.98 | $24.28 | $23.90 | $23.98 | $18.74 | 1,413,667 |
| 2019-09-19 | $24.18 | $24.27 | $23.90 | $23.99 | $18.75 | 1,040,465 |
| 2019-09-18 | $23.84 | $24.14 | $23.84 | $24.05 | $18.79 | 969,751 |
| 2019-09-17 | $24.14 | $24.22 | $23.78 | $24.05 | $18.79 | 1,506,872 |
| 2019-09-16 | $24.19 | $24.43 | $23.97 | $23.99 | $18.75 | 1,725,181 |
| 2019-09-13 | $23.28 | $23.81 | $23.28 | $23.69 | $18.51 | 1,599,503 |
| 2019-09-12 | $23.35 | $23.44 | $23.24 | $23.27 | $18.18 | 1,073,396 |
| 2019-09-11 | $23.48 | $23.58 | $23.32 | $23.48 | $18.35 | 3,412,988 |
| 2019-09-10 | $23.32 | $23.51 | $23.29 | $23.38 | $18.27 | 4,011,639 |
| 2019-09-09 | $22.99 | $23.35 | $22.99 | $23.32 | $18.22 | 2,373,333 |
| 2019-09-06 | $23.08 | $23.13 | $22.87 | $22.89 | $17.89 | 1,477,378 |
| 2019-09-05 | $23.20 | $23.37 | $23.11 | $23.13 | $18.07 | 2,918,832 |
| 2019-09-04 | $23.06 | $23.22 | $23.06 | $23.14 | $18.08 | 477,957 |
| 2019-09-03 | $22.98 | $23.02 | $22.79 | $22.99 | $17.96 | 751,514 |
| 2019-08-30 | $23.19 | $23.28 | $23.03 | $23.17 | $18.11 | 924,475 |
| 2019-08-29 | $22.88 | $23.20 | $22.88 | $23.11 | $18.06 | 1,015,313 |
| 2019-08-28 | $22.40 | $22.88 | $22.40 | $22.82 | $17.83 | 1,575,927 |
| 2019-08-27 | $22.51 | $22.59 | $22.23 | $22.29 | $17.42 | 1,268,361 |
| 2019-08-26 | $23.28 | $23.28 | $22.87 | $22.92 | $17.54 | 1,649,553 |
| 2019-08-23 | $23.36 | $23.46 | $22.94 | $23.01 | $17.61 | 1,636,823 |
| 2019-08-22 | $23.74 | $23.90 | $23.48 | $23.50 | $17.98 | 1,166,508 |
| 2019-08-21 | $23.95 | $23.95 | $23.72 | $23.83 | $18.23 | 1,179,661 |
| 2019-08-20 | $23.57 | $23.79 | $23.57 | $23.70 | $18.14 | 1,082,689 |
| 2019-08-19 | $23.63 | $23.76 | $23.45 | $23.63 | $18.08 | 1,762,227 |
| 2019-08-16 | $22.98 | $23.39 | $22.98 | $23.31 | $17.84 | 854,712 |
| 2019-08-15 | $23.11 | $23.11 | $22.85 | $22.96 | $17.57 | 2,907,516 |
| 2019-08-14 | $23.20 | $23.29 | $22.82 | $23.02 | $17.61 | 2,972,637 |
| 2019-08-13 | $23.24 | $23.57 | $23.14 | $23.44 | $17.94 | 1,174,979 |
| 2019-08-12 | $23.44 | $23.44 | $23.21 | $23.28 | $17.81 | 1,109,128 |
| 2019-08-09 | $23.53 | $23.72 | $23.42 | $23.55 | $18.02 | 1,293,895 |
| 2019-08-08 | $23.47 | $23.68 | $23.35 | $23.68 | $18.12 | 1,574,270 |
| 2019-08-07 | $23.42 | $23.66 | $23.15 | $23.39 | $17.90 | 2,131,811 |
| 2019-08-06 | $24.00 | $24.17 | $23.59 | $23.79 | $18.20 | 1,509,828 |
| 2019-08-05 | $24.38 | $24.40 | $23.73 | $23.89 | $18.28 | 2,729,614 |
| 2019-08-02 | $24.69 | $24.78 | $24.41 | $24.56 | $18.79 | 2,103,278 |
| 2019-08-01 | $24.97 | $25.04 | $24.58 | $24.65 | $18.86 | 1,233,207 |
| 2019-07-31 | $25.10 | $25.15 | $24.79 | $24.97 | $19.11 | 904,114 |
| 2019-07-30 | $24.97 | $25.07 | $24.80 | $25.06 | $19.18 | 1,669,485 |
| 2019-07-29 | $25.34 | $25.39 | $24.95 | $24.98 | $19.11 | 1,012,235 |
| 2019-07-26 | $25.58 | $25.58 | $25.33 | $25.34 | $19.39 | 1,293,866 |
| 2019-07-25 | $25.72 | $25.75 | $25.48 | $25.58 | $19.57 | 1,324,505 |
| 2019-07-24 | $25.66 | $25.84 | $25.64 | $25.72 | $19.68 | 713,119 |
| 2019-07-23 | $25.75 | $25.88 | $25.68 | $25.76 | $19.71 | 556,959 |
| 2019-07-22 | $25.50 | $25.78 | $25.49 | $25.73 | $19.69 | 843,124 |
| 2019-07-19 | $25.45 | $25.54 | $25.33 | $25.40 | $19.44 | 858,615 |
| 2019-07-18 | $25.56 | $25.56 | $25.26 | $25.41 | $19.44 | 1,591,136 |
| 2019-07-17 | $25.72 | $25.79 | $25.55 | $25.71 | $19.67 | 657,775 |
| 2019-07-16 | $25.78 | $25.78 | $25.62 | $25.62 | $19.60 | 573,036 |
| 2019-07-15 | $25.89 | $25.89 | $25.69 | $25.70 | $19.67 | 850,384 |
| 2019-07-12 | $25.79 | $25.89 | $25.70 | $25.78 | $19.73 | 678,061 |
| 2019-07-11 | $25.71 | $25.83 | $25.67 | $25.74 | $19.70 | 1,368,744 |
| 2019-07-10 | $25.45 | $25.75 | $25.41 | $25.64 | $19.62 | 1,264,657 |
| 2019-07-09 | $25.34 | $25.43 | $25.17 | $25.31 | $19.37 | 667,371 |
| 2019-07-08 | $25.61 | $25.61 | $25.34 | $25.38 | $19.42 | 1,486,279 |
| 2019-07-05 | $25.41 | $25.64 | $25.32 | $25.64 | $19.62 | 634,726 |
| 2019-07-03 | $25.20 | $25.44 | $25.09 | $25.35 | $19.40 | 457,968 |
| 2019-07-02 | $25.08 | $25.24 | $24.90 | $25.24 | $19.31 | 800,562 |
| 2019-07-01 | $25.30 | $25.31 | $24.94 | $24.94 | $19.08 | 1,047,526 |
| 2019-06-28 | $24.85 | $25.11 | $24.71 | $25.11 | $19.21 | 1,156,189 |
| 2019-06-27 | $24.90 | $24.90 | $24.65 | $24.78 | $18.96 | 882,455 |
| 2019-06-26 | $24.85 | $24.96 | $24.68 | $24.80 | $18.98 | 1,051,164 |
| 2019-06-25 | $24.74 | $24.84 | $24.56 | $24.63 | $18.85 | 558,186 |
| 2019-06-24 | $24.82 | $24.91 | $24.71 | $24.84 | $19.01 | 1,212,263 |
| 2019-06-21 | $24.74 | $24.95 | $24.69 | $24.82 | $18.99 | 692,384 |
| 2019-06-20 | $24.78 | $24.95 | $24.64 | $24.76 | $18.95 | 1,112,844 |
| 2019-06-19 | $24.66 | $24.68 | $24.46 | $24.58 | $18.81 | 877,136 |
| 2019-06-18 | $24.63 | $24.76 | $24.57 | $24.65 | $18.86 | 1,568,538 |
| 2019-06-17 | $24.64 | $24.67 | $24.46 | $24.55 | $18.79 | 922,406 |
| 2019-06-14 | $24.88 | $24.95 | $24.59 | $24.74 | $18.93 | 1,014,690 |
| 2019-06-13 | $24.98 | $25.06 | $24.89 | $24.93 | $19.08 | 1,063,567 |
| 2019-06-12 | $24.75 | $25.55 | $24.69 | $25.55 | $19.55 | 565,115 |
| 2019-06-11 | $24.69 | $25.03 | $24.69 | $24.87 | $19.03 | 884,495 |
| 2019-06-10 | $24.68 | $24.92 | $24.59 | $24.77 | $18.95 | 927,585 |
| 2019-06-07 | $24.69 | $24.90 | $24.66 | $24.68 | $18.89 | 665,956 |
| 2019-06-06 | $24.56 | $24.73 | $24.56 | $24.69 | $18.89 | 632,446 |
| 2019-06-05 | $24.98 | $24.98 | $24.48 | $24.56 | $18.79 | 721,928 |
| 2019-06-04 | $24.72 | $24.90 | $24.67 | $24.90 | $19.05 | 1,425,486 |
| 2019-06-03 | $24.54 | $24.74 | $24.44 | $24.62 | $18.84 | 860,860 |
| 2019-05-31 | $24.33 | $24.57 | $24.21 | $24.27 | $18.57 | 1,550,751 |
| 2019-05-30 | $24.80 | $25.00 | $24.50 | $24.50 | $18.75 | 1,241,209 |
| 2019-05-29 | $24.58 | $24.95 | $24.31 | $24.76 | $18.95 | 1,665,263 |
| 2019-05-28 | $25.11 | $25.15 | $24.75 | $24.80 | $18.98 | 2,830,264 |
| 2019-05-24 | $25.53 | $25.62 | $25.30 | $25.46 | $19.16 | 1,059,917 |
| 2019-05-23 | $25.74 | $25.74 | $25.16 | $25.56 | $19.24 | 1,009,368 |
| 2019-05-22 | $25.95 | $25.97 | $25.84 | $25.94 | $19.53 | 709,153 |
| 2019-05-21 | $25.70 | $26.06 | $25.67 | $26.00 | $19.57 | 1,027,676 |
| 2019-05-20 | $25.73 | $25.80 | $25.64 | $25.70 | $19.35 | 950,941 |
| 2019-05-17 | $25.90 | $25.95 | $25.74 | $25.76 | $19.39 | 910,110 |
| 2019-05-16 | $25.85 | $25.96 | $25.80 | $25.86 | $19.47 | 424,742 |
| 2019-05-15 | $25.35 | $25.75 | $25.35 | $25.67 | $19.32 | 792,503 |
| 2019-05-14 | $25.48 | $25.75 | $25.43 | $25.49 | $19.19 | 1,183,978 |
| 2019-05-13 | $25.34 | $25.57 | $25.13 | $25.36 | $19.09 | 1,350,492 |
| 2019-05-10 | $24.75 | $25.60 | $24.75 | $25.56 | $19.24 | 2,060,799 |
| 2019-05-09 | $24.89 | $24.99 | $24.59 | $24.64 | $18.55 | 1,129,944 |
| 2019-05-08 | $24.90 | $25.17 | $24.89 | $24.94 | $18.77 | 1,452,265 |
| 2019-05-07 | $24.75 | $25.01 | $24.70 | $24.90 | $18.74 | 2,336,631 |
| 2019-05-06 | $24.67 | $25.07 | $24.67 | $24.96 | $18.79 | 736,861 |
| 2019-05-03 | $24.89 | $25.05 | $24.85 | $25.00 | $18.82 | 1,297,969 |
| 2019-05-02 | $25.06 | $25.08 | $24.69 | $24.75 | $18.63 | 2,242,028 |
| 2019-05-01 | $25.12 | $25.32 | $25.05 | $25.16 | $18.94 | 1,475,461 |
| 2019-04-30 | $25.46 | $25.55 | $25.08 | $25.08 | $18.88 | 1,471,869 |
| 2019-04-29 | $25.32 | $25.42 | $25.20 | $25.35 | $19.08 | 752,127 |
| 2019-04-26 | $25.21 | $25.32 | $25.10 | $25.32 | $19.06 | 1,422,142 |
| 2019-04-25 | $25.36 | $25.41 | $25.21 | $25.24 | $19.00 | 640,407 |
| 2019-04-24 | $25.59 | $25.59 | $25.31 | $25.41 | $19.13 | 608,582 |
| 2019-04-23 | $25.66 | $25.75 | $25.51 | $25.57 | $19.25 | 1,441,189 |
| 2019-04-22 | $25.30 | $25.63 | $25.27 | $25.63 | $19.29 | 769,366 |
| 2019-04-18 | $25.33 | $25.39 | $25.04 | $25.13 | $18.92 | 771,419 |
| 2019-04-17 | $25.60 | $25.70 | $25.28 | $25.29 | $19.04 | 847,013 |
| 2019-04-16 | $25.70 | $25.77 | $25.45 | $25.51 | $19.20 | 1,288,513 |
| 2019-04-15 | $25.82 | $25.82 | $25.64 | $25.72 | $19.36 | 634,608 |
| 2019-04-12 | $25.81 | $25.96 | $25.76 | $25.80 | $19.42 | 1,074,244 |
| 2019-04-11 | $25.42 | $25.60 | $25.35 | $25.58 | $19.25 | 729,411 |
| 2019-04-10 | $25.55 | $25.62 | $25.38 | $25.41 | $19.13 | 807,368 |
| 2019-04-09 | $25.69 | $25.74 | $25.40 | $25.46 | $19.16 | 1,161,884 |
| 2019-04-08 | $25.94 | $25.94 | $25.71 | $25.74 | $19.38 | 1,326,276 |
| 2019-04-05 | $25.57 | $25.84 | $25.57 | $25.81 | $19.43 | 676,910 |
| 2019-04-04 | $25.67 | $25.81 | $25.55 | $25.63 | $19.29 | 647,158 |
| 2019-04-03 | $25.82 | $25.93 | $25.61 | $25.70 | $19.35 | 918,575 |
| 2019-04-02 | $25.78 | $25.87 | $25.68 | $25.75 | $19.38 | 1,582,225 |
| 2019-04-01 | $25.59 | $25.87 | $25.59 | $25.74 | $19.38 | 1,003,889 |
| 2019-03-29 | $25.50 | $25.57 | $25.39 | $25.51 | $19.20 | 901,141 |
| 2019-03-28 | $25.25 | $25.41 | $25.11 | $25.36 | $19.09 | 608,564 |
| 2019-03-27 | $25.41 | $25.50 | $25.13 | $25.25 | $19.01 | 891,951 |
| 2019-03-26 | $25.41 | $25.76 | $25.27 | $25.42 | $19.13 | 1,224,989 |
| 2019-03-25 | $25.50 | $25.50 | $25.08 | $25.27 | $19.02 | 1,902,206 |
| 2019-03-22 | $25.68 | $25.91 | $25.40 | $25.52 | $19.21 | 1,720,199 |
| 2019-03-21 | $25.62 | $26.00 | $25.62 | $25.90 | $19.50 | 1,450,954 |
| 2019-03-20 | $25.65 | $25.94 | $25.50 | $25.70 | $19.35 | 1,474,792 |
| 2019-03-19 | $25.54 | $25.81 | $25.51 | $25.60 | $19.27 | 1,159,096 |
| 2019-03-18 | $25.18 | $25.47 | $25.06 | $25.46 | $19.16 | 797,680 |
| 2019-03-15 | $25.10 | $25.15 | $24.88 | $25.08 | $18.88 | 837,103 |
| 2019-03-14 | $25.09 | $25.19 | $25.03 | $25.10 | $18.89 | 1,035,554 |
| 2019-03-13 | $25.16 | $25.30 | $25.05 | $25.11 | $18.90 | 730,595 |
| 2019-03-12 | $25.10 | $25.31 | $25.04 | $25.10 | $18.89 | 917,164 |
| 2019-03-11 | $24.92 | $25.30 | $24.76 | $25.15 | $18.93 | 961,298 |
| 2019-03-08 | $24.61 | $24.86 | $24.49 | $24.78 | $18.65 | 1,823,639 |
| 2019-03-07 | $24.52 | $24.97 | $24.49 | $24.96 | $18.79 | 2,328,779 |
| 2019-03-06 | $24.76 | $24.76 | $24.51 | $24.56 | $18.49 | 1,492,445 |
| 2019-03-05 | $24.90 | $24.90 | $24.61 | $24.77 | $18.65 | 1,813,129 |
| 2019-03-04 | $24.90 | $24.97 | $24.61 | $24.87 | $18.72 | 2,196,247 |
| 2019-03-01 | $24.64 | $24.94 | $24.52 | $24.81 | $18.68 | 2,211,787 |
| 2019-02-28 | $24.82 | $25.05 | $24.59 | $24.64 | $18.55 | 2,106,905 |
| 2019-02-27 | $25.38 | $25.44 | $25.10 | $25.29 | $18.69 | 2,137,447 |
| 2019-02-26 | $25.62 | $25.67 | $25.31 | $25.31 | $18.70 | 1,266,341 |
| 2019-02-25 | $25.48 | $25.72 | $25.45 | $25.64 | $18.94 | 1,157,444 |
| 2019-02-22 | $25.66 | $25.80 | $25.52 | $25.55 | $18.88 | 1,379,836 |
| 2019-02-21 | $25.81 | $25.91 | $25.40 | $25.53 | $18.86 | 1,926,428 |
| 2019-02-20 | $26.02 | $26.18 | $25.81 | $25.85 | $19.10 | 850,313 |
| 2019-02-19 | $25.55 | $26.28 | $25.55 | $26.11 | $19.29 | 1,883,110 |
| 2019-02-15 | $25.58 | $25.73 | $25.53 | $25.62 | $18.93 | 3,565,962 |
| 2019-02-14 | $25.15 | $25.60 | $25.15 | $25.52 | $18.86 | 1,527,655 |
| 2019-02-13 | $25.10 | $25.25 | $25.01 | $25.22 | $18.63 | 986,942 |
| 2019-02-12 | $24.66 | $24.99 | $24.66 | $24.95 | $18.43 | 1,769,004 |
| 2019-02-11 | $24.28 | $24.53 | $24.27 | $24.48 | $18.09 | 2,631,831 |
| 2019-02-08 | $24.52 | $24.70 | $24.09 | $24.45 | $18.07 | 3,183,028 |
| 2019-02-07 | $25.03 | $25.03 | $24.39 | $24.56 | $18.15 | 3,568,097 |
| 2019-02-06 | $25.43 | $25.50 | $25.07 | $25.12 | $18.56 | 6,628,735 |
| 2019-02-05 | $25.43 | $25.55 | $25.30 | $25.41 | $18.77 | 2,413,616 |
| 2019-02-04 | $25.24 | $25.50 | $25.09 | $25.44 | $18.80 | 2,161,727 |
| 2019-02-01 | $25.08 | $25.29 | $24.87 | $25.28 | $18.68 | 4,731,607 |
| 2019-01-31 | $25.41 | $25.47 | $24.81 | $25.01 | $18.48 | 3,950,476 |
| 2019-01-30 | $25.09 | $25.45 | $24.87 | $25.31 | $18.70 | 6,484,241 |
| 2019-01-29 | $24.74 | $25.07 | $24.72 | $24.94 | $18.43 | 3,002,018 |
| 2019-01-28 | $24.56 | $24.83 | $24.48 | $24.64 | $18.21 | 3,696,936 |
| 2019-01-25 | $24.68 | $24.89 | $24.64 | $24.72 | $18.26 | 4,553,857 |
| 2019-01-24 | $24.36 | $24.63 | $24.24 | $24.53 | $18.12 | 3,153,180 |
| 2019-01-23 | $24.48 | $24.66 | $24.17 | $24.43 | $18.05 | 3,422,563 |
| 2019-01-22 | $24.82 | $24.89 | $24.29 | $24.36 | $18.00 | 3,570,626 |
| 2019-01-18 | $24.85 | $25.05 | $24.71 | $25.01 | $18.48 | 1,942,368 |
| 2019-01-17 | $24.68 | $24.81 | $24.54 | $24.70 | $18.25 | 2,651,013 |
| 2019-01-16 | $24.64 | $24.86 | $24.60 | $24.68 | $18.24 | 2,301,253 |
| 2019-01-15 | $24.37 | $24.75 | $24.32 | $24.66 | $18.22 | 2,037,061 |
| 2019-01-14 | $24.34 | $24.48 | $24.18 | $24.21 | $17.89 | 3,269,297 |
| 2019-01-11 | $24.59 | $24.87 | $24.41 | $24.46 | $18.07 | 4,795,847 |
| 2019-01-10 | $25.04 | $25.17 | $24.62 | $24.77 | $18.30 | 2,874,822 |
| 2019-01-09 | $25.19 | $25.22 | $24.93 | $25.11 | $18.55 | 4,074,872 |
| 2019-01-08 | $24.57 | $25.06 | $24.50 | $24.89 | $18.39 | 6,121,880 |
| 2019-01-07 | $24.15 | $24.62 | $23.97 | $24.31 | $17.96 | 4,441,637 |
| 2019-01-04 | $23.14 | $24.07 | $23.06 | $23.86 | $17.63 | 5,080,277 |
| 2019-01-03 | $22.36 | $23.01 | $22.36 | $22.82 | $16.86 | 4,732,298 |
| 2019-01-02 | $21.88 | $22.84 | $21.88 | $22.57 | $16.68 | 5,177,222 |
| 2018-12-31 | $22.06 | $22.32 | $21.96 | $22.32 | $16.49 | 10,112,577 |
| 2018-12-28 | $22.12 | $22.21 | $21.59 | $21.95 | $16.22 | 11,193,782 |
| 2018-12-27 | $22.00 | $22.21 | $21.22 | $22.01 | $16.26 | 10,954,056 |
| 2018-12-26 | $21.31 | $22.38 | $21.09 | $22.38 | $16.54 | 11,591,760 |
| 2018-12-24 | $22.00 | $22.00 | $21.20 | $21.22 | $15.68 | 3,371,662 |
| 2018-12-21 | $22.51 | $22.81 | $22.04 | $22.17 | $16.38 | 8,539,654 |
| 2018-12-20 | $22.96 | $23.28 | $22.34 | $22.55 | $16.66 | 7,424,232 |
| 2018-12-19 | $22.98 | $23.73 | $22.93 | $23.13 | $17.09 | 5,192,803 |
| 2018-12-18 | $23.44 | $23.64 | $22.73 | $22.95 | $16.96 | 5,814,382 |
| 2018-12-17 | $24.13 | $24.39 | $23.35 | $23.51 | $17.37 | 3,377,619 |
| 2018-12-14 | $24.38 | $24.73 | $24.23 | $24.30 | $17.95 | 2,197,395 |
| 2018-12-13 | $23.98 | $24.60 | $23.98 | $24.54 | $18.13 | 3,283,912 |
| 2018-12-12 | $24.28 | $24.35 | $24.02 | $24.08 | $17.79 | 3,345,393 |
| 2018-12-11 | $24.08 | $24.23 | $23.85 | $23.94 | $17.69 | 6,513,824 |
| 2018-12-10 | $24.21 | $24.21 | $23.62 | $23.90 | $17.66 | 3,229,696 |
| 2018-12-07 | $24.58 | $24.92 | $24.21 | $24.29 | $17.95 | 7,744,399 |
| 2018-12-06 | $24.12 | $24.37 | $23.73 | $24.36 | $18.00 | 6,020,646 |
| 2018-12-04 | $25.40 | $25.45 | $24.52 | $24.55 | $18.14 | 1,723,694 |
| 2018-12-03 | $24.70 | $25.28 | $24.70 | $25.24 | $18.65 | 3,969,570 |
| 2018-11-30 | $24.70 | $24.85 | $24.37 | $24.57 | $18.15 | 4,231,392 |
| 2018-11-29 | $24.73 | $25.00 | $24.45 | $24.80 | $18.32 | 4,249,769 |
| 2018-11-28 | $24.24 | $24.52 | $24.03 | $24.48 | $18.09 | 2,919,224 |
| 2018-11-27 | $24.73 | $24.97 | $24.65 | $24.70 | $17.92 | 1,926,886 |
| 2018-11-26 | $24.87 | $25.14 | $24.75 | $24.82 | $18.01 | 1,449,513 |
| 2018-11-23 | $24.70 | $24.92 | $24.50 | $24.69 | $17.91 | 1,145,335 |
| 2018-11-21 | $24.90 | $25.39 | $24.71 | $25.17 | $18.26 | 3,417,320 |
| 2018-11-20 | $25.10 | $25.10 | $24.44 | $24.71 | $17.93 | 2,966,365 |
| 2018-11-19 | $25.38 | $25.67 | $25.29 | $25.31 | $18.36 | 1,364,040 |
| 2018-11-16 | $25.39 | $25.65 | $25.28 | $25.46 | $18.47 | 2,217,034 |
| 2018-11-15 | $25.07 | $25.44 | $24.97 | $25.37 | $18.41 | 1,281,358 |
| 2018-11-14 | $25.39 | $25.45 | $24.94 | $25.08 | $18.20 | 4,092,513 |
| 2018-11-13 | $25.64 | $25.86 | $25.14 | $25.16 | $18.25 | 1,563,252 |
| 2018-11-12 | $25.96 | $26.02 | $25.55 | $25.58 | $18.56 | 1,088,962 |
| 2018-11-09 | $26.01 | $26.08 | $25.65 | $25.96 | $18.83 | 1,521,957 |
| 2018-11-08 | $26.17 | $26.70 | $26.11 | $26.21 | $19.02 | 1,453,277 |
| 2018-11-07 | $26.08 | $26.46 | $26.01 | $26.19 | $19.00 | 1,361,599 |
| 2018-11-06 | $25.66 | $25.87 | $25.45 | $25.85 | $18.76 | 1,638,365 |
| 2018-11-05 | $25.43 | $25.90 | $25.35 | $25.74 | $18.68 | 1,395,272 |
| 2018-11-02 | $25.50 | $25.87 | $25.16 | $25.27 | $18.33 | 1,356,261 |
| 2018-11-01 | $25.44 | $25.65 | $25.28 | $25.53 | $18.52 | 1,558,227 |
| 2018-10-31 | $25.25 | $25.70 | $24.99 | $24.99 | $18.13 | 1,963,405 |
| 2018-10-30 | $24.89 | $25.29 | $24.76 | $25.10 | $18.21 | 2,584,893 |
| 2018-10-29 | $25.69 | $25.69 | $24.77 | $25.29 | $18.35 | 1,751,285 |
| 2018-10-26 | $25.79 | $25.79 | $25.10 | $25.40 | $18.43 | 1,855,109 |
| 2018-10-25 | $25.92 | $26.10 | $25.61 | $25.80 | $18.72 | 2,811,978 |
| 2018-10-24 | $26.50 | $26.54 | $25.68 | $25.70 | $18.65 | 2,209,436 |
| 2018-10-23 | $26.50 | $26.66 | $26.01 | $26.52 | $19.24 | 1,702,266 |
| 2018-10-22 | $27.23 | $27.23 | $26.76 | $26.89 | $19.51 | 974,227 |
| 2018-10-19 | $27.02 | $27.42 | $26.99 | $27.15 | $19.70 | 1,306,065 |
| 2018-10-18 | $27.02 | $27.54 | $27.01 | $27.03 | $19.61 | 1,615,443 |
| 2018-10-17 | $27.60 | $27.60 | $27.16 | $27.19 | $19.73 | 2,500,045 |
| 2018-10-16 | $27.00 | $27.71 | $26.90 | $27.57 | $20.00 | 1,318,158 |
| 2018-10-15 | $27.25 | $27.28 | $27.02 | $27.02 | $19.60 | 1,236,453 |
| 2018-10-12 | $27.49 | $27.54 | $26.76 | $27.06 | $19.63 | 1,639,172 |
| 2018-10-11 | $27.40 | $27.59 | $27.03 | $27.12 | $19.68 | 2,675,704 |
| 2018-10-10 | $27.97 | $28.23 | $27.60 | $27.62 | $20.04 | 2,247,748 |
| 2018-10-09 | $27.88 | $28.23 | $27.78 | $28.14 | $20.42 | 1,654,351 |
| 2018-10-08 | $27.81 | $28.05 | $27.68 | $27.84 | $20.20 | 820,522 |
| 2018-10-05 | $27.82 | $28.19 | $27.81 | $27.95 | $20.28 | 1,352,935 |
| 2018-10-04 | $28.07 | $28.12 | $27.87 | $27.91 | $20.25 | 1,635,828 |
| 2018-10-03 | $27.95 | $28.25 | $27.90 | $28.12 | $20.40 | 1,295,969 |
| 2018-10-02 | $28.06 | $28.15 | $27.86 | $27.92 | $20.26 | 1,524,242 |
| 2018-10-01 | $27.52 | $28.14 | $27.52 | $28.05 | $20.35 | 1,278,148 |
| 2018-09-28 | $27.28 | $27.59 | $27.12 | $27.46 | $19.92 | 955,983 |
| 2018-09-27 | $27.05 | $27.34 | $27.05 | $27.23 | $19.76 | 547,837 |
| 2018-09-26 | $27.26 | $27.50 | $27.01 | $27.06 | $19.63 | 2,038,568 |
| 2018-09-25 | $27.68 | $28.00 | $27.14 | $27.33 | $19.83 | 1,291,845 |
| 2018-09-24 | $27.91 | $28.50 | $27.47 | $27.51 | $19.96 | 3,208,239 |
| 2018-09-21 | $27.96 | $28.00 | $27.79 | $27.84 | $20.20 | 1,050,185 |
| 2018-09-20 | $27.81 | $27.97 | $27.68 | $27.85 | $20.21 | 1,467,866 |
| 2018-09-19 | $27.97 | $27.97 | $27.76 | $27.76 | $20.14 | 857,675 |
| 2018-09-18 | $27.84 | $28.00 | $27.61 | $27.91 | $20.25 | 1,079,018 |
| 2018-09-17 | $27.80 | $28.14 | $27.80 | $27.84 | $20.20 | 719,353 |
| 2018-09-14 | $28.19 | $28.19 | $27.64 | $27.97 | $20.29 | 1,741,336 |
| 2018-09-13 | $28.31 | $28.31 | $28.05 | $28.08 | $20.37 | 1,019,714 |
| 2018-09-12 | $28.22 | $28.40 | $28.20 | $28.28 | $20.52 | 2,813,138 |
| 2018-09-11 | $27.88 | $28.31 | $27.67 | $28.23 | $20.48 | 1,575,519 |
| 2018-09-10 | $27.88 | $28.01 | $27.74 | $27.96 | $20.29 | 1,166,981 |
| 2018-09-07 | $27.81 | $27.95 | $27.68 | $27.86 | $20.21 | 894,806 |
| 2018-09-06 | $28.32 | $28.34 | $27.86 | $27.92 | $20.26 | 2,366,338 |
| 2018-09-05 | $28.18 | $28.23 | $27.81 | $28.22 | $20.47 | 1,294,596 |
| 2018-09-04 | $27.93 | $28.31 | $27.81 | $28.11 | $20.39 | 1,558,720 |
| 2018-08-31 | $27.84 | $28.05 | $27.68 | $27.87 | $20.22 | 977,588 |
| 2018-08-30 | $28.09 | $28.33 | $27.87 | $28.03 | $20.34 | 1,218,211 |
| 2018-08-29 | $28.46 | $28.46 | $28.18 | $28.18 | $20.45 | 1,887,088 |
| 2018-08-28 | $28.59 | $28.88 | $28.41 | $28.44 | $20.63 | 1,661,488 |
| 2018-08-27 | $28.68 | $29.04 | $28.55 | $28.81 | $20.90 | 759,015 |
| 2018-08-24 | $29.47 | $29.49 | $29.26 | $29.41 | $20.98 | 1,288,601 |
| 2018-08-23 | $29.41 | $29.54 | $29.32 | $29.54 | $21.07 | 742,479 |
| 2018-08-22 | $29.43 | $29.56 | $28.81 | $29.52 | $21.06 | 1,565,671 |
| 2018-08-21 | $29.51 | $29.61 | $29.23 | $29.23 | $20.85 | 1,050,554 |
| 2018-08-20 | $29.20 | $29.55 | $29.19 | $29.51 | $21.05 | 1,523,302 |
| 2018-08-17 | $28.76 | $29.27 | $27.73 | $29.23 | $20.85 | 2,675,623 |
| 2018-08-16 | $28.82 | $28.98 | $28.59 | $28.86 | $20.58 | 1,611,562 |
| 2018-08-15 | $28.90 | $28.94 | $28.43 | $28.65 | $20.43 | 1,720,437 |
| 2018-08-14 | $29.14 | $29.23 | $28.96 | $29.12 | $20.77 | 1,185,238 |
| 2018-08-13 | $29.45 | $29.47 | $28.88 | $28.98 | $20.67 | 1,703,311 |
| 2018-08-10 | $29.38 | $29.87 | $29.38 | $29.48 | $21.03 | 3,213,111 |
| 2018-08-09 | $29.08 | $29.67 | $29.08 | $29.28 | $20.88 | 1,513,761 |
| 2018-08-08 | $29.08 | $29.27 | $28.79 | $29.20 | $20.83 | 3,508,720 |
| 2018-08-07 | $29.32 | $29.50 | $28.93 | $28.98 | $20.67 | 1,346,083 |
| 2018-08-06 | $28.91 | $29.20 | $28.86 | $29.12 | $20.77 | 1,378,628 |
| 2018-08-03 | $28.82 | $28.99 | $28.76 | $28.95 | $20.65 | 1,518,527 |
| 2018-08-02 | $28.15 | $28.91 | $28.10 | $28.76 | $20.51 | 3,256,093 |
| 2018-08-01 | $27.81 | $28.21 | $27.77 | $28.08 | $20.03 | 1,631,588 |
| 2018-07-31 | $27.85 | $28.04 | $27.71 | $27.99 | $19.96 | 928,637 |
| 2018-07-30 | $27.57 | $27.87 | $27.57 | $27.82 | $19.84 | 1,393,434 |
| 2018-07-27 | $28.20 | $28.20 | $27.44 | $27.50 | $19.61 | 1,406,015 |
| 2018-07-26 | $27.67 | $28.13 | $27.62 | $28.08 | $20.03 | 2,613,945 |
| 2018-07-25 | $27.32 | $27.94 | $27.19 | $27.94 | $19.93 | 1,269,627 |
| 2018-07-24 | $27.33 | $27.56 | $27.26 | $27.32 | $19.49 | 1,442,842 |
| 2018-07-23 | $27.19 | $27.26 | $26.98 | $27.22 | $19.41 | 1,002,742 |
| 2018-07-20 | $27.40 | $27.43 | $27.05 | $27.07 | $19.31 | 1,668,480 |
| 2018-07-19 | $27.73 | $27.73 | $27.15 | $27.36 | $19.51 | 2,808,771 |
| 2018-07-18 | $26.22 | $26.87 | $26.20 | $26.64 | $19.00 | 2,997,883 |
| 2018-07-17 | $26.45 | $26.47 | $26.25 | $26.30 | $18.76 | 703,851 |
| 2018-07-16 | $26.45 | $26.57 | $26.35 | $26.46 | $18.87 | 830,772 |
| 2018-07-13 | $26.59 | $26.70 | $26.39 | $26.59 | $18.97 | 1,051,074 |
| 2018-07-12 | $26.20 | $26.52 | $26.12 | $26.50 | $18.90 | 1,148,649 |
| 2018-07-11 | $26.30 | $26.48 | $26.11 | $26.20 | $18.69 | 2,210,587 |
| 2018-07-10 | $26.50 | $26.68 | $26.37 | $26.43 | $18.85 | 1,466,668 |
| 2018-07-09 | $26.50 | $26.58 | $26.28 | $26.45 | $18.87 | 1,212,322 |
| 2018-07-06 | $26.06 | $26.49 | $26.06 | $26.38 | $18.82 | 946,644 |
| 2018-07-05 | $26.20 | $26.41 | $25.62 | $26.21 | $18.69 | 1,646,946 |
| 2018-07-03 | $26.14 | $26.43 | $26.09 | $26.17 | $18.67 | 803,594 |
| 2018-07-02 | $26.35 | $26.35 | $25.75 | $26.01 | $18.55 | 2,585,664 |
| 2018-06-29 | $26.19 | $26.58 | $25.99 | $26.58 | $18.96 | 2,313,921 |
| 2018-06-28 | $26.02 | $26.31 | $25.83 | $26.05 | $18.58 | 1,123,970 |
| 2018-06-27 | $26.65 | $26.79 | $26.06 | $26.13 | $18.64 | 1,412,593 |
| 2018-06-26 | $26.05 | $26.53 | $25.97 | $26.46 | $18.87 | 1,899,583 |
| 2018-06-25 | $26.64 | $26.64 | $25.93 | $26.01 | $18.55 | 2,363,020 |
| 2018-06-22 | $26.76 | $26.96 | $26.59 | $26.64 | $19.00 | 3,396,146 |
| 2018-06-21 | $26.46 | $26.56 | $26.00 | $26.00 | $18.54 | 1,723,412 |
| 2018-06-20 | $26.57 | $26.70 | $26.47 | $26.63 | $18.99 | 858,566 |
| 2018-06-19 | $26.36 | $26.56 | $26.31 | $26.43 | $18.85 | 1,025,145 |
| 2018-06-18 | $26.17 | $26.60 | $26.05 | $26.57 | $18.95 | 1,573,492 |
| 2018-06-15 | $26.86 | $26.86 | $26.23 | $26.26 | $18.73 | 3,001,949 |
| 2018-06-14 | $26.88 | $27.09 | $26.86 | $26.86 | $19.16 | 1,235,755 |
| 2018-06-13 | $27.28 | $27.34 | $26.87 | $26.92 | $19.20 | 1,089,414 |
| 2018-06-12 | $27.34 | $27.55 | $27.23 | $27.39 | $19.54 | 2,263,814 |
| 2018-06-11 | $26.84 | $27.40 | $26.79 | $27.37 | $19.52 | 1,477,006 |
| 2018-06-08 | $27.15 | $27.21 | $26.83 | $26.95 | $19.22 | 1,192,983 |
| 2018-06-07 | $26.97 | $27.29 | $26.97 | $27.21 | $19.41 | 1,234,154 |
| 2018-06-06 | $27.31 | $27.31 | $26.88 | $26.96 | $19.23 | 1,018,699 |
| 2018-06-05 | $26.94 | $27.29 | $26.89 | $27.10 | $19.33 | 989,937 |
| 2018-06-04 | $27.05 | $27.14 | $26.89 | $27.09 | $19.32 | 1,047,322 |
| 2018-06-01 | $26.71 | $26.98 | $26.66 | $26.88 | $19.17 | 962,038 |
| 2018-05-31 | $26.66 | $27.15 | $26.62 | $27.15 | $19.36 | 1,985,405 |
| 2018-05-30 | $26.53 | $26.74 | $26.27 | $26.71 | $19.05 | 3,280,828 |
| 2018-05-29 | $25.94 | $26.41 | $25.94 | $26.26 | $18.73 | 1,488,179 |
| 2018-05-25 | $26.12 | $26.30 | $25.73 | $26.21 | $18.69 | 2,188,560 |
| 2018-05-24 | $27.15 | $27.18 | $26.77 | $26.83 | $18.78 | 1,409,394 |
| 2018-05-23 | $27.36 | $27.43 | $27.14 | $27.30 | $19.11 | 2,588,336 |
| 2018-05-22 | $27.43 | $27.73 | $27.41 | $27.43 | $19.20 | 1,955,261 |
| 2018-05-21 | $27.37 | $27.48 | $27.25 | $27.44 | $19.20 | 841,877 |
| 2018-05-18 | $27.45 | $27.45 | $27.16 | $27.25 | $19.07 | 1,605,188 |
| 2018-05-17 | $27.07 | $27.55 | $27.04 | $27.33 | $19.13 | 1,083,511 |
| 2018-05-16 | $26.91 | $27.10 | $26.84 | $27.03 | $18.92 | 1,023,264 |
| 2018-05-15 | $26.91 | $27.00 | $26.75 | $26.85 | $18.79 | 899,818 |
| 2018-05-14 | $26.53 | $26.95 | $26.53 | $26.91 | $18.83 | 1,224,819 |
| 2018-05-11 | $26.59 | $26.74 | $26.43 | $26.44 | $18.50 | 1,181,482 |
| 2018-05-10 | $26.56 | $26.67 | $26.43 | $26.52 | $18.56 | 1,549,279 |
| 2018-05-09 | $26.46 | $26.65 | $26.25 | $26.43 | $18.50 | 1,177,678 |
| 2018-05-08 | $26.09 | $26.26 | $25.66 | $26.24 | $18.36 | 2,805,338 |
| 2018-05-07 | $25.94 | $26.32 | $25.75 | $25.99 | $18.19 | 1,227,021 |
| 2018-05-04 | $25.38 | $25.86 | $25.26 | $25.84 | $18.08 | 1,809,100 |
| 2018-05-03 | $25.74 | $26.04 | $25.43 | $25.51 | $17.85 | 2,569,831 |
| 2018-05-02 | $26.05 | $26.15 | $25.70 | $25.81 | $18.06 | 1,668,872 |
| 2018-05-01 | $25.87 | $26.13 | $25.85 | $26.04 | $18.22 | 1,900,109 |
| 2018-04-30 | $25.88 | $26.20 | $25.83 | $25.96 | $18.17 | 3,142,978 |
| 2018-04-27 | $25.68 | $26.08 | $25.64 | $25.92 | $18.14 | 3,745,505 |
| 2018-04-26 | $26.05 | $26.16 | $25.58 | $25.81 | $18.06 | 2,619,818 |
| 2018-04-25 | $25.48 | $25.86 | $25.40 | $25.86 | $18.10 | 2,816,697 |
| 2018-04-24 | $26.21 | $26.33 | $25.57 | $25.66 | $17.96 | 3,555,714 |
| 2018-04-23 | $25.87 | $26.34 | $25.76 | $26.22 | $18.35 | 2,415,672 |
| 2018-04-20 | $25.68 | $25.91 | $25.57 | $25.75 | $18.02 | 1,758,137 |
| 2018-04-19 | $25.85 | $26.22 | $25.64 | $25.75 | $18.02 | 2,605,152 |
| 2018-04-18 | $26.74 | $26.74 | $26.00 | $26.01 | $18.20 | 4,345,246 |
| 2018-04-17 | $25.74 | $26.61 | $25.68 | $26.61 | $18.62 | 3,137,162 |
| 2018-04-16 | $24.92 | $25.88 | $24.80 | $25.81 | $18.06 | 2,036,413 |
| 2018-04-13 | $24.86 | $25.03 | $24.64 | $24.85 | $17.39 | 1,142,840 |
| 2018-04-12 | $25.06 | $25.09 | $24.64 | $24.81 | $17.36 | 1,605,695 |
| 2018-04-11 | $24.60 | $25.04 | $24.23 | $24.99 | $17.49 | 3,263,103 |
| 2018-04-10 | $24.23 | $24.82 | $24.15 | $24.70 | $17.29 | 2,475,515 |
| 2018-04-09 | $24.05 | $24.28 | $23.80 | $23.98 | $16.78 | 2,063,182 |
| 2018-04-06 | $24.11 | $24.51 | $23.76 | $24.01 | $16.80 | 4,676,147 |
| 2018-04-05 | $24.02 | $24.45 | $23.95 | $24.36 | $17.05 | 1,993,112 |
| 2018-04-04 | $23.68 | $24.05 | $23.45 | $23.95 | $16.76 | 4,145,693 |
| 2018-04-03 | $23.85 | $24.04 | $23.38 | $24.03 | $16.82 | 2,754,822 |
| 2018-04-02 | $23.89 | $24.25 | $23.51 | $23.79 | $16.65 | 2,143,756 |
| 2018-03-29 | $23.77 | $24.16 | $23.42 | $24.00 | $16.80 | 3,680,970 |
| 2018-03-28 | $23.60 | $23.98 | $23.36 | $23.64 | $16.54 | 3,044,855 |
| 2018-03-27 | $23.94 | $24.16 | $23.17 | $23.64 | $16.54 | 5,431,165 |
| 2018-03-26 | $24.09 | $24.13 | $23.62 | $24.00 | $16.80 | 3,995,540 |
| 2018-03-23 | $24.07 | $24.13 | $23.88 | $23.92 | $16.74 | 3,481,011 |
| 2018-03-22 | $24.27 | $24.61 | $24.01 | $24.02 | $16.81 | 3,592,041 |
| 2018-03-21 | $24.27 | $24.72 | $24.17 | $24.54 | $17.17 | 4,252,729 |
| 2018-03-20 | $24.45 | $24.68 | $23.99 | $24.20 | $16.94 | 4,977,928 |
| 2018-03-19 | $25.23 | $25.23 | $24.24 | $24.37 | $17.05 | 5,065,283 |
| 2018-03-16 | $25.12 | $25.60 | $25.08 | $25.26 | $17.68 | 4,398,333 |
| 2018-03-15 | $26.14 | $26.22 | $23.61 | $24.85 | $17.39 | 9,814,967 |
| 2018-03-14 | $26.54 | $26.54 | $26.07 | $26.15 | $18.30 | 1,231,012 |
| 2018-03-13 | $26.53 | $26.69 | $26.33 | $26.52 | $18.56 | 1,102,100 |
| 2018-03-12 | $26.15 | $26.58 | $26.15 | $26.54 | $18.57 | 1,610,939 |
| 2018-03-09 | $25.93 | $26.11 | $25.74 | $26.09 | $18.26 | 5,181,231 |
| 2018-03-08 | $25.76 | $25.84 | $25.51 | $25.64 | $17.94 | 1,782,173 |
| 2018-03-07 | $25.84 | $26.07 | $25.60 | $25.72 | $18.00 | 1,772,557 |
| 2018-03-06 | $26.24 | $26.30 | $25.89 | $25.97 | $18.17 | 992,584 |
| 2018-03-05 | $25.79 | $26.27 | $25.61 | $26.09 | $18.26 | 1,344,633 |
| 2018-03-02 | $25.71 | $26.00 | $25.44 | $25.86 | $18.10 | 2,358,649 |
| 2018-03-01 | $25.73 | $26.14 | $25.71 | $25.89 | $18.12 | 1,905,046 |
| 2018-02-28 | $26.53 | $26.71 | $25.82 | $25.83 | $18.08 | 5,159,448 |
| 2018-02-27 | $27.06 | $27.20 | $26.79 | $26.79 | $18.45 | 1,168,689 |
| 2018-02-26 | $27.09 | $27.18 | $26.76 | $27.00 | $18.59 | 1,982,606 |
| 2018-02-23 | $26.88 | $27.12 | $26.70 | $26.95 | $18.56 | 1,588,619 |
| 2018-02-22 | $27.50 | $27.85 | $26.78 | $26.80 | $18.45 | 1,658,797 |
| 2018-02-21 | $27.30 | $27.53 | $27.05 | $27.08 | $18.65 | 1,364,809 |
| 2018-02-20 | $27.33 | $27.90 | $27.13 | $27.38 | $18.85 | 1,097,841 |
| 2018-02-16 | $27.56 | $27.94 | $27.39 | $27.39 | $18.86 | 3,840,427 |
| 2018-02-15 | $28.00 | $28.41 | $27.68 | $27.75 | $19.11 | 3,217,307 |
| 2018-02-14 | $27.84 | $28.28 | $27.72 | $28.02 | $19.29 | 1,177,028 |
| 2018-02-13 | $27.82 | $28.18 | $27.63 | $28.11 | $19.36 | 2,077,392 |
| 2018-02-12 | $27.54 | $27.97 | $27.33 | $27.80 | $19.14 | 2,097,033 |
| 2018-02-09 | $27.77 | $27.85 | $26.57 | $27.33 | $18.82 | 4,144,353 |
| 2018-02-08 | $28.46 | $28.70 | $27.53 | $27.55 | $18.97 | 2,583,068 |
| 2018-02-07 | $28.83 | $28.91 | $28.05 | $28.46 | $19.60 | 2,377,731 |
| 2018-02-06 | $27.53 | $28.63 | $27.53 | $28.55 | $19.66 | 3,019,594 |
| 2018-02-05 | $28.21 | $28.75 | $27.65 | $27.92 | $19.23 | 2,249,393 |
| 2018-02-02 | $29.09 | $29.35 | $28.42 | $28.43 | $19.58 | 3,733,482 |
| 2018-02-01 | $29.28 | $29.47 | $29.12 | $29.33 | $20.20 | 2,229,446 |
| 2018-01-31 | $29.41 | $29.73 | $29.07 | $29.35 | $20.21 | 3,005,067 |
| 2018-01-30 | $29.51 | $29.52 | $28.80 | $29.28 | $20.16 | 3,378,893 |
| 2018-01-29 | $30.42 | $30.42 | $29.68 | $29.75 | $20.49 | 1,918,767 |
| 2018-01-26 | $30.26 | $30.52 | $30.15 | $30.49 | $21.00 | 1,503,844 |
| 2018-01-25 | $30.20 | $30.42 | $30.00 | $30.24 | $20.82 | 2,182,991 |
| 2018-01-24 | $30.47 | $30.73 | $30.15 | $30.16 | $20.77 | 2,638,307 |
| 2018-01-23 | $30.49 | $30.74 | $30.03 | $30.57 | $21.05 | 2,323,724 |
| 2018-01-22 | $29.74 | $30.48 | $29.65 | $30.34 | $20.89 | 2,592,796 |
| 2018-01-19 | $29.20 | $29.75 | $29.18 | $29.74 | $20.48 | 2,773,789 |
| 2018-01-18 | $29.51 | $29.75 | $29.34 | $29.36 | $20.22 | 2,060,839 |
| 2018-01-17 | $29.95 | $29.95 | $29.48 | $29.69 | $20.44 | 5,531,549 |
| 2018-01-16 | $30.11 | $30.38 | $29.78 | $29.79 | $20.51 | 3,593,751 |
| 2018-01-12 | $29.88 | $30.07 | $29.56 | $30.01 | $20.67 | 3,413,893 |
| 2018-01-11 | $29.22 | $29.80 | $29.12 | $29.74 | $20.48 | 5,176,390 |
| 2018-01-10 | $28.93 | $29.30 | $28.93 | $29.15 | $20.07 | 2,643,946 |
| 2018-01-09 | $29.01 | $29.02 | $28.59 | $28.98 | $19.96 | 1,845,319 |
| 2018-01-08 | $28.69 | $28.96 | $28.52 | $28.85 | $19.87 | 3,407,048 |
| 2018-01-05 | $28.96 | $28.96 | $28.48 | $28.67 | $19.74 | 3,291,181 |
| 2018-01-04 | $28.85 | $28.94 | $28.61 | $28.94 | $19.93 | 4,581,614 |
| 2018-01-03 | $28.22 | $28.81 | $28.10 | $28.75 | $19.80 | 3,730,056 |
| 2018-01-02 | $27.65 | $28.22 | $27.52 | $28.06 | $19.32 | 3,763,322 |
| 2017-12-29 | $27.56 | $27.56 | $27.39 | $27.47 | $18.92 | 4,908,753 |
| 2017-12-28 | $27.38 | $27.58 | $27.32 | $27.51 | $18.94 | 4,917,483 |
| 2017-12-27 | $27.45 | $27.54 | $27.34 | $27.39 | $18.86 | 3,608,512 |
| 2017-12-26 | $27.42 | $27.57 | $27.35 | $27.50 | $18.94 | 2,657,631 |
| 2017-12-22 | $27.07 | $27.43 | $27.07 | $27.35 | $18.83 | 3,450,025 |
| 2017-12-21 | $26.96 | $27.48 | $26.83 | $27.15 | $18.70 | 5,435,827 |
| 2017-12-20 | $27.16 | $27.23 | $26.78 | $27.05 | $18.63 | 4,798,808 |
| 2017-12-19 | $27.51 | $27.57 | $27.16 | $27.16 | $18.70 | 3,969,402 |
| 2017-12-18 | $27.36 | $27.83 | $27.33 | $27.53 | $18.96 | 4,723,497 |
| 2017-12-15 | $27.50 | $27.50 | $27.09 | $27.24 | $18.76 | 4,597,672 |
| 2017-12-14 | $27.26 | $27.70 | $27.14 | $27.44 | $18.90 | 5,846,344 |
| 2017-12-13 | $27.21 | $27.41 | $27.06 | $27.29 | $18.79 | 4,445,455 |
| 2017-12-12 | $26.91 | $27.43 | $26.85 | $27.17 | $18.71 | 5,970,922 |
| 2017-12-11 | $26.50 | $27.02 | $26.45 | $26.94 | $18.55 | 3,182,615 |
| 2017-12-08 | $26.54 | $26.66 | $26.37 | $26.42 | $18.19 | 5,294,996 |
| 2017-12-07 | $25.95 | $26.42 | $25.78 | $26.38 | $18.17 | 4,985,388 |
| 2017-12-06 | $26.25 | $26.34 | $25.79 | $25.92 | $17.85 | 4,316,490 |
| 2017-12-05 | $26.37 | $26.65 | $26.31 | $26.36 | $18.15 | 3,544,358 |
| 2017-12-04 | $26.71 | $26.80 | $26.46 | $26.47 | $18.23 | 4,159,690 |
| 2017-12-01 | $26.40 | $26.79 | $26.31 | $26.62 | $18.33 | 4,619,636 |
| 2017-11-30 | $25.18 | $26.31 | $25.14 | $26.24 | $18.07 | 6,975,094 |
| 2017-11-29 | $24.97 | $25.43 | $24.93 | $25.19 | $17.35 | 5,943,613 |
| 2017-11-28 | $25.39 | $25.61 | $25.33 | $25.38 | $17.48 | 3,305,509 |
| 2017-11-27 | $26.22 | $26.33 | $25.97 | $25.99 | $17.57 | 2,163,956 |
| 2017-11-24 | $26.51 | $26.56 | $26.24 | $26.34 | $17.81 | 1,745,659 |
| 2017-11-22 | $26.34 | $26.47 | $26.18 | $26.39 | $17.84 | 3,783,672 |
| 2017-11-21 | $26.58 | $26.66 | $26.13 | $26.18 | $17.70 | 3,884,911 |
| 2017-11-20 | $26.43 | $26.61 | $26.11 | $26.57 | $17.96 | 4,268,314 |
| 2017-11-17 | $26.50 | $26.65 | $26.29 | $26.50 | $17.91 | 4,703,788 |
| 2017-11-16 | $26.48 | $26.58 | $26.33 | $26.46 | $17.89 | 2,946,774 |
| 2017-11-15 | $26.08 | $26.56 | $25.89 | $26.48 | $17.90 | 2,554,952 |
| 2017-11-14 | $26.65 | $26.73 | $26.27 | $26.29 | $17.77 | 3,007,389 |
| 2017-11-13 | $27.19 | $27.19 | $26.69 | $26.74 | $18.08 | 2,874,734 |
| 2017-11-10 | $27.20 | $27.50 | $27.16 | $27.18 | $18.37 | 1,743,390 |
| 2017-11-09 | $27.26 | $27.56 | $27.24 | $27.28 | $18.44 | 2,298,470 |
| 2017-11-08 | $27.73 | $27.80 | $27.34 | $27.39 | $18.52 | 2,046,206 |
| 2017-11-07 | $27.44 | $27.87 | $27.44 | $27.78 | $18.78 | 3,661,991 |
| 2017-11-06 | $27.19 | $27.58 | $27.11 | $27.58 | $18.64 | 2,632,629 |
| 2017-11-03 | $27.00 | $27.32 | $26.93 | $27.19 | $18.38 | 3,688,138 |
| 2017-11-02 | $27.49 | $27.51 | $26.70 | $26.96 | $18.22 | 3,679,135 |
| 2017-11-01 | $27.19 | $27.53 | $27.16 | $27.49 | $18.58 | 3,327,578 |
| 2017-10-31 | $27.06 | $27.15 | $26.87 | $27.06 | $18.29 | 2,379,213 |
| 2017-10-30 | $26.94 | $27.40 | $26.94 | $27.09 | $18.31 | 4,085,201 |
| 2017-10-27 | $26.63 | $27.18 | $26.55 | $26.94 | $18.21 | 4,641,775 |
| 2017-10-26 | $26.11 | $26.63 | $25.90 | $26.52 | $17.93 | 4,641,209 |
| 2017-10-25 | $26.69 | $26.76 | $25.89 | $26.07 | $17.62 | 4,853,423 |
| 2017-10-24 | $26.89 | $26.99 | $26.60 | $26.77 | $18.10 | 2,770,191 |
| 2017-10-23 | $27.30 | $27.33 | $26.83 | $26.87 | $18.16 | 2,419,684 |
| 2017-10-20 | $27.43 | $27.49 | $27.27 | $27.29 | $18.45 | 2,240,239 |
| 2017-10-19 | $27.28 | $27.49 | $27.19 | $27.47 | $18.57 | 2,010,880 |
| 2017-10-18 | $27.84 | $27.91 | $27.23 | $27.35 | $18.49 | 2,100,853 |
| 2017-10-17 | $27.91 | $28.06 | $27.69 | $27.80 | $18.79 | 1,418,308 |
| 2017-10-16 | $28.32 | $28.36 | $27.94 | $27.99 | $18.92 | 1,140,517 |
| 2017-10-13 | $28.49 | $28.58 | $28.11 | $28.15 | $19.03 | 1,963,576 |
| 2017-10-12 | $28.24 | $28.59 | $28.24 | $28.46 | $19.24 | 1,093,906 |
| 2017-10-11 | $28.46 | $28.65 | $28.44 | $28.64 | $19.36 | 1,983,506 |
| 2017-10-10 | $28.51 | $28.70 | $28.43 | $28.51 | $19.27 | 2,480,425 |
| 2017-10-09 | $28.61 | $28.74 | $28.47 | $28.47 | $19.25 | 1,040,093 |
| 2017-10-06 | $28.60 | $28.68 | $28.38 | $28.68 | $19.39 | 2,015,156 |
| 2017-10-05 | $28.55 | $28.70 | $28.44 | $28.70 | $19.40 | 1,449,159 |
| 2017-10-04 | $28.33 | $28.48 | $28.29 | $28.44 | $19.22 | 4,729,233 |
| 2017-10-03 | $28.24 | $28.48 | $28.24 | $28.43 | $19.22 | 1,417,949 |
| 2017-10-02 | $27.89 | $28.36 | $27.89 | $28.34 | $19.16 | 1,687,921 |
| 2017-09-29 | $27.96 | $28.54 | $27.96 | $28.22 | $19.08 | 3,694,734 |
| 2017-09-28 | $28.30 | $28.44 | $28.02 | $28.18 | $19.05 | 826,849 |
| 2017-09-27 | $28.54 | $28.55 | $28.16 | $28.32 | $19.14 | 830,476 |
| 2017-09-26 | $28.40 | $28.53 | $28.24 | $28.45 | $19.23 | 1,245,235 |
| 2017-09-25 | $28.01 | $28.59 | $27.93 | $28.49 | $19.26 | 1,785,068 |
| 2017-09-22 | $27.77 | $28.01 | $27.75 | $27.92 | $18.87 | 1,272,417 |
| 2017-09-21 | $28.07 | $28.10 | $27.79 | $27.90 | $18.86 | 1,196,234 |
| 2017-09-20 | $28.18 | $28.31 | $28.01 | $28.11 | $19.00 | 1,579,506 |
| 2017-09-19 | $28.33 | $28.40 | $28.13 | $28.17 | $19.04 | 2,204,984 |
| 2017-09-18 | $28.20 | $28.39 | $28.20 | $28.32 | $19.14 | 1,419,771 |
| 2017-09-15 | $28.43 | $28.49 | $28.23 | $28.31 | $19.14 | 2,328,904 |
| 2017-09-14 | $28.33 | $28.56 | $28.30 | $28.41 | $19.20 | 1,352,344 |
| 2017-09-13 | $28.08 | $28.38 | $28.08 | $28.37 | $19.18 | 2,335,203 |
| 2017-09-12 | $28.23 | $28.23 | $28.02 | $28.13 | $19.02 | 850,058 |
| 2017-09-11 | $27.96 | $28.16 | $27.83 | $28.10 | $18.99 | 1,237,316 |
| 2017-09-08 | $28.11 | $28.15 | $27.85 | $27.94 | $18.89 | 2,041,066 |
| 2017-09-07 | $28.08 | $28.20 | $27.93 | $28.13 | $19.02 | 2,066,736 |
| 2017-09-06 | $28.13 | $28.24 | $28.01 | $28.12 | $19.01 | 2,043,515 |
| 2017-09-05 | $28.35 | $28.39 | $27.95 | $27.95 | $18.89 | 2,637,266 |
| 2017-09-01 | $28.17 | $28.33 | $28.01 | $28.21 | $19.07 | 2,016,774 |
| 2017-08-31 | $27.61 | $28.19 | $27.43 | $28.16 | $19.04 | 3,318,462 |
| 2017-08-30 | $27.25 | $27.60 | $27.21 | $27.58 | $18.64 | 2,651,802 |
| 2017-08-29 | $27.02 | $27.40 | $27.02 | $27.37 | $18.50 | 2,183,378 |
| 2017-08-28 | $27.49 | $27.63 | $27.21 | $27.28 | $18.44 | 1,963,342 |
| 2017-08-25 | $27.42 | $27.64 | $27.42 | $27.49 | $18.58 | 1,384,444 |
| 2017-08-24 | $27.37 | $27.59 | $27.28 | $27.39 | $18.52 | 2,503,520 |
| 2017-08-23 | $27.38 | $28.01 | $27.32 | $27.86 | $18.51 | 2,494,598 |
| 2017-08-22 | $27.14 | $27.54 | $27.12 | $27.51 | $18.27 | 3,847,993 |
| 2017-08-21 | $27.38 | $27.41 | $26.99 | $27.11 | $18.01 | 3,073,714 |
| 2017-08-18 | $27.48 | $27.55 | $27.23 | $27.43 | $18.22 | 1,773,416 |
| 2017-08-17 | $27.42 | $27.69 | $27.42 | $27.44 | $18.23 | 3,342,195 |
| 2017-08-16 | $27.68 | $27.89 | $27.40 | $27.52 | $18.28 | 2,139,195 |
| 2017-08-15 | $28.19 | $28.19 | $27.58 | $27.66 | $18.37 | 6,424,515 |
| 2017-08-14 | $28.43 | $28.66 | $28.28 | $28.30 | $18.80 | 2,298,053 |
| 2017-08-11 | $28.46 | $28.61 | $28.34 | $28.36 | $18.84 | 1,400,620 |
| 2017-08-10 | $28.81 | $29.05 | $28.48 | $28.55 | $18.96 | 1,889,729 |
| 2017-08-09 | $28.53 | $29.03 | $28.53 | $28.81 | $19.14 | 1,687,827 |
| 2017-08-08 | $29.05 | $29.14 | $28.42 | $28.56 | $18.97 | 2,680,643 |
| 2017-08-07 | $29.50 | $29.52 | $29.33 | $29.40 | $19.53 | 833,548 |
| 2017-08-04 | $29.76 | $29.86 | $29.51 | $29.57 | $19.64 | 659,215 |
| 2017-08-03 | $30.14 | $30.20 | $29.70 | $29.76 | $19.77 | 1,204,552 |
| 2017-08-02 | $30.06 | $30.24 | $30.02 | $30.18 | $20.05 | 667,174 |
| 2017-08-01 | $30.05 | $30.31 | $30.05 | $30.12 | $20.01 | 1,340,403 |
| 2017-07-31 | $29.90 | $30.11 | $29.76 | $30.04 | $19.95 | 548,609 |
| 2017-07-28 | $29.91 | $30.11 | $29.91 | $29.95 | $19.89 | 649,476 |
| 2017-07-27 | $30.05 | $30.10 | $29.84 | $29.96 | $19.90 | 1,249,559 |
| 2017-07-26 | $30.16 | $30.19 | $29.99 | $30.01 | $19.93 | 882,792 |
| 2017-07-25 | $29.98 | $30.16 | $29.98 | $30.07 | $19.97 | 925,338 |
| 2017-07-24 | $29.82 | $29.87 | $29.67 | $29.87 | $19.84 | 761,181 |
| 2017-07-21 | $29.89 | $30.05 | $29.69 | $29.73 | $19.75 | 1,407,120 |
| 2017-07-20 | $30.33 | $30.35 | $29.95 | $29.99 | $19.92 | 1,092,590 |
| 2017-07-19 | $30.34 | $30.44 | $30.18 | $30.31 | $20.13 | 1,050,192 |
| 2017-07-18 | $30.37 | $30.37 | $30.10 | $30.30 | $20.13 | 839,801 |
| 2017-07-17 | $30.19 | $30.37 | $30.18 | $30.22 | $20.07 | 1,130,837 |
| 2017-07-14 | $29.85 | $30.19 | $29.82 | $30.17 | $20.04 | 1,068,197 |
| 2017-07-13 | $29.88 | $29.88 | $29.65 | $29.78 | $19.78 | 1,452,420 |
| 2017-07-12 | $29.71 | $29.93 | $29.67 | $29.82 | $19.81 | 1,429,202 |
| 2017-07-11 | $29.38 | $29.57 | $29.34 | $29.53 | $19.62 | 1,049,060 |
| 2017-07-10 | $29.69 | $29.76 | $29.36 | $29.47 | $19.58 | 6,693,357 |
| 2017-07-07 | $29.53 | $29.77 | $29.24 | $29.73 | $19.75 | 1,785,061 |
| 2017-07-06 | $29.82 | $30.10 | $29.50 | $29.65 | $19.70 | 2,104,215 |
| 2017-07-05 | $30.06 | $30.25 | $29.69 | $29.77 | $19.78 | 2,708,627 |
| 2017-07-03 | $29.86 | $30.26 | $29.86 | $30.17 | $20.04 | 520,753 |
| 2017-06-30 | $29.66 | $29.87 | $29.57 | $29.70 | $19.73 | 3,491,457 |
| 2017-06-29 | $29.36 | $29.74 | $29.34 | $29.45 | $19.56 | 2,285,343 |
| 2017-06-28 | $28.83 | $29.40 | $28.82 | $29.26 | $19.44 | 1,593,009 |
| 2017-06-27 | $29.07 | $29.26 | $28.76 | $28.80 | $19.13 | 2,113,463 |
| 2017-06-26 | $28.67 | $29.01 | $28.50 | $28.97 | $19.24 | 2,252,482 |
| 2017-06-23 | $27.95 | $28.58 | $27.93 | $28.54 | $18.96 | 2,000,532 |
| 2017-06-22 | $27.69 | $28.04 | $27.66 | $27.92 | $18.55 | 2,825,675 |
| 2017-06-21 | $27.85 | $28.04 | $27.61 | $27.64 | $18.36 | 3,679,364 |
| 2017-06-20 | $28.24 | $28.41 | $27.59 | $27.82 | $18.48 | 3,232,626 |
| 2017-06-19 | $28.92 | $28.98 | $28.47 | $28.55 | $18.96 | 1,615,635 |
| 2017-06-16 | $28.56 | $28.89 | $28.43 | $28.87 | $19.18 | 1,338,327 |
| 2017-06-15 | $28.65 | $28.91 | $28.36 | $28.44 | $18.89 | 1,914,189 |
| 2017-06-14 | $29.42 | $29.49 | $28.79 | $28.84 | $19.16 | 3,995,756 |
| 2017-06-13 | $29.38 | $29.57 | $29.35 | $29.40 | $19.53 | 1,530,260 |
| 2017-06-12 | $29.55 | $29.88 | $29.31 | $29.41 | $19.54 | 2,118,923 |
| 2017-06-09 | $29.34 | $29.65 | $29.26 | $29.48 | $19.58 | 2,677,501 |
| 2017-06-08 | $29.40 | $29.58 | $29.25 | $29.32 | $19.48 | 2,408,501 |
| 2017-06-07 | $30.06 | $30.31 | $29.46 | $29.46 | $19.57 | 2,195,288 |
| 2017-06-06 | $29.78 | $30.16 | $29.71 | $30.06 | $19.97 | 1,206,608 |
| 2017-06-05 | $29.72 | $30.02 | $29.70 | $29.90 | $19.86 | 1,012,504 |
| 2017-06-02 | $30.02 | $30.17 | $29.81 | $29.85 | $19.83 | 2,007,950 |
| 2017-06-01 | $30.08 | $30.31 | $29.95 | $30.13 | $20.01 | 1,819,403 |
| 2017-05-31 | $29.88 | $30.07 | $29.70 | $29.91 | $19.87 | 2,820,360 |
| 2017-05-30 | $30.41 | $30.44 | $30.03 | $30.09 | $19.99 | 2,037,856 |
| 2017-05-26 | $30.73 | $30.79 | $30.48 | $30.56 | $20.30 | 1,192,941 |
| 2017-05-25 | $31.02 | $31.25 | $30.60 | $30.70 | $20.39 | 2,254,433 |
| 2017-05-24 | $31.27 | $31.40 | $31.03 | $31.09 | $20.65 | 1,320,263 |
| 2017-05-23 | $31.64 | $31.81 | $31.52 | $31.78 | $20.78 | 3,125,379 |
| 2017-05-22 | $31.57 | $31.66 | $31.28 | $31.59 | $20.66 | 2,109,949 |
| 2017-05-19 | $31.10 | $31.54 | $30.98 | $31.41 | $20.54 | 935,036 |
| 2017-05-18 | $30.78 | $30.98 | $30.52 | $30.88 | $20.19 | 1,271,018 |
| 2017-05-17 | $31.41 | $31.46 | $30.84 | $30.86 | $20.18 | 1,347,605 |
| 2017-05-16 | $31.70 | $31.75 | $31.45 | $31.45 | $20.56 | 813,066 |
| 2017-05-15 | $31.80 | $31.83 | $31.50 | $31.60 | $20.66 | 1,015,754 |
| 2017-05-12 | $31.25 | $31.54 | $31.21 | $31.37 | $20.51 | 1,086,228 |
| 2017-05-11 | $31.54 | $31.54 | $31.27 | $31.29 | $20.46 | 1,607,073 |
| 2017-05-10 | $31.12 | $31.56 | $31.01 | $31.54 | $20.62 | 1,154,837 |
| 2017-05-09 | $31.27 | $31.42 | $30.81 | $31.02 | $20.28 | 939,520 |
| 2017-05-08 | $31.17 | $31.42 | $31.03 | $31.31 | $20.47 | 870,357 |
| 2017-05-05 | $30.62 | $31.27 | $30.50 | $31.17 | $20.38 | 2,407,812 |
| 2017-05-04 | $31.38 | $31.45 | $30.34 | $30.60 | $20.01 | 2,936,444 |
| 2017-05-03 | $31.77 | $31.80 | $31.42 | $31.42 | $20.54 | 1,434,705 |
| 2017-05-02 | $32.01 | $32.08 | $31.72 | $31.77 | $20.77 | 2,913,473 |
| 2017-05-01 | $31.89 | $32.01 | $31.81 | $31.94 | $20.88 | 1,231,696 |
| 2017-04-28 | $31.87 | $32.09 | $31.82 | $31.85 | $20.83 | 955,939 |
| 2017-04-27 | $32.04 | $32.17 | $31.74 | $31.81 | $20.80 | 1,321,336 |
| 2017-04-26 | $32.21 | $32.32 | $32.10 | $32.13 | $21.01 | 1,529,376 |
| 2017-04-25 | $32.07 | $32.34 | $31.91 | $32.32 | $21.13 | 722,815 |
| 2017-04-24 | $31.90 | $32.08 | $31.77 | $31.98 | $20.91 | 1,147,981 |
| 2017-04-21 | $31.81 | $31.87 | $31.66 | $31.84 | $20.82 | 1,523,804 |
| 2017-04-20 | $31.82 | $32.02 | $31.77 | $31.84 | $20.82 | 922,523 |
| 2017-04-19 | $32.05 | $32.11 | $31.76 | $31.78 | $20.78 | 1,779,832 |
| 2017-04-18 | $31.76 | $32.12 | $31.76 | $32.01 | $20.93 | 704,365 |
| 2017-04-17 | $31.92 | $32.02 | $31.79 | $31.92 | $20.87 | 636,935 |
| 2017-04-13 | $32.12 | $32.26 | $31.88 | $31.93 | $20.88 | 729,228 |
| 2017-04-12 | $32.30 | $32.38 | $32.12 | $32.20 | $21.05 | 676,055 |
| 2017-04-11 | $32.52 | $32.63 | $32.28 | $32.32 | $21.13 | 1,177,955 |
| 2017-04-10 | $32.67 | $32.69 | $32.52 | $32.53 | $21.27 | 574,652 |
| 2017-04-07 | $32.69 | $32.71 | $32.52 | $32.55 | $21.28 | 604,006 |
| 2017-04-06 | $32.23 | $32.68 | $32.16 | $32.67 | $21.36 | 736,516 |
| 2017-04-05 | $32.66 | $32.84 | $32.17 | $32.17 | $21.04 | 1,745,579 |
| 2017-04-04 | $32.26 | $32.46 | $32.11 | $32.43 | $21.21 | 751,721 |
| 2017-04-03 | $32.28 | $32.46 | $31.91 | $32.27 | $21.10 | 1,280,211 |
| 2017-03-31 | $31.83 | $32.35 | $31.76 | $32.30 | $21.12 | 933,516 |
| 2017-03-30 | $32.05 | $32.09 | $31.74 | $31.89 | $20.85 | 1,091,263 |
| 2017-03-29 | $31.47 | $32.12 | $31.47 | $31.97 | $20.90 | 1,050,554 |
| 2017-03-28 | $31.45 | $31.68 | $31.23 | $31.50 | $20.60 | 990,711 |
| 2017-03-27 | $31.30 | $31.49 | $31.24 | $31.43 | $20.55 | 1,501,139 |
| 2017-03-24 | $31.55 | $31.93 | $31.55 | $31.61 | $20.67 | 1,102,771 |
| 2017-03-23 | $31.26 | $31.79 | $31.20 | $31.48 | $20.58 | 639,591 |
| 2017-03-22 | $31.40 | $31.45 | $31.19 | $31.37 | $20.51 | 1,380,049 |
| 2017-03-21 | $31.79 | $31.87 | $31.23 | $31.48 | $20.58 | 2,516,605 |
| 2017-03-20 | $31.64 | $31.78 | $31.48 | $31.74 | $20.75 | 3,151,470 |
| 2017-03-17 | $32.10 | $32.10 | $31.72 | $31.77 | $20.77 | 2,224,684 |
| 2017-03-16 | $32.30 | $32.30 | $31.90 | $32.01 | $20.93 | 912,533 |
| 2017-03-15 | $32.05 | $32.19 | $31.71 | $32.11 | $21.00 | 4,088,225 |
| 2017-03-14 | $31.85 | $31.93 | $31.48 | $31.67 | $20.71 | 1,690,408 |
| 2017-03-13 | $31.85 | $32.20 | $31.85 | $32.04 | $20.95 | 2,663,839 |
| 2017-03-10 | $32.19 | $32.26 | $31.85 | $32.01 | $20.93 | 2,707,644 |
| 2017-03-09 | $32.08 | $32.17 | $31.50 | $32.02 | $20.94 | 2,713,631 |
| 2017-03-08 | $32.77 | $33.09 | $32.25 | $32.29 | $21.11 | 1,581,461 |
| 2017-03-07 | $33.13 | $33.14 | $32.77 | $32.92 | $21.53 | 716,522 |
| 2017-03-06 | $32.99 | $33.05 | $32.66 | $33.04 | $21.60 | 1,102,202 |
| 2017-03-03 | $33.01 | $33.16 | $32.99 | $33.00 | $21.58 | 1,080,100 |
| 2017-03-02 | $32.86 | $33.17 | $32.86 | $33.03 | $21.60 | 1,841,383 |
| 2017-03-01 | $33.00 | $33.19 | $32.87 | $33.12 | $21.66 | 3,102,460 |
| 2017-02-28 | $32.48 | $32.89 | $32.45 | $32.77 | $21.43 | 1,362,032 |
| 2017-02-27 | $32.85 | $32.89 | $32.50 | $32.51 | $21.26 | 2,618,130 |
| 2017-02-24 | $33.36 | $33.74 | $32.93 | $33.11 | $21.35 | 1,686,689 |
| 2017-02-23 | $33.90 | $33.90 | $33.22 | $33.44 | $21.56 | 3,951,606 |
| 2017-02-22 | $33.98 | $33.98 | $33.53 | $33.55 | $21.63 | 1,428,397 |
| 2017-02-21 | $33.96 | $34.21 | $33.94 | $34.02 | $21.93 | 3,073,535 |
| 2017-02-17 | $33.92 | $33.92 | $33.71 | $33.82 | $21.81 | 1,837,200 |
| 2017-02-16 | $34.32 | $34.41 | $33.93 | $33.96 | $21.90 | 16,615 |
| 2017-02-15 | $34.05 | $34.34 | $34.05 | $34.18 | $22.04 | 20,295 |
| 2017-02-14 | $34.03 | $34.22 | $33.80 | $34.22 | $22.06 | 1,892,255 |
| 2017-02-13 | $33.96 | $34.17 | $33.71 | $33.95 | $21.89 | 784,871 |
| 2017-02-10 | $34.16 | $34.20 | $33.83 | $33.96 | $21.90 | 2,061,054 |
| 2017-02-09 | $33.97 | $34.04 | $33.72 | $33.89 | $21.85 | 1,837,684 |
| 2017-02-08 | $33.60 | $33.81 | $33.29 | $33.72 | $21.74 | 1,525,753 |
| 2017-02-07 | $33.98 | $34.10 | $33.54 | $33.76 | $21.77 | 2,187,477 |
| 2017-02-06 | $34.03 | $34.10 | $33.82 | $34.02 | $21.93 | 1,296,737 |
| 2017-02-03 | $33.90 | $34.13 | $33.78 | $34.03 | $21.94 | 2,014,636 |
| 2017-02-02 | $33.55 | $33.76 | $33.34 | $33.73 | $21.75 | 14,493 |
| 2017-02-01 | $33.56 | $33.94 | $33.30 | $33.58 | $21.65 | 23,120 |
| 2017-01-31 | $33.05 | $33.11 | $32.71 | $33.11 | $21.35 | 1,814,604 |
| 2017-01-30 | $33.73 | $33.73 | $32.79 | $32.94 | $21.24 | 4,679,098 |
| 2017-01-27 | $33.93 | $33.93 | $33.39 | $33.76 | $21.77 | 4,860,404 |
| 2017-01-26 | $33.60 | $33.93 | $33.49 | $33.88 | $21.84 | 4,091,817 |
| 2017-01-25 | $33.10 | $33.50 | $32.83 | $33.41 | $21.54 | 1,940,813 |
| 2017-01-24 | $31.87 | $32.81 | $31.87 | $32.73 | $21.10 | 3,609,682 |
| 2017-01-23 | $31.94 | $32.03 | $31.76 | $31.96 | $20.61 | 1,866,051 |
| 2017-01-20 | $32.06 | $32.17 | $31.92 | $31.98 | $20.62 | 1,623,806 |
| 2017-01-19 | $32.09 | $32.13 | $31.80 | $31.82 | $20.52 | 1,330,737 |
| 2017-01-18 | $32.14 | $32.16 | $31.91 | $32.00 | $20.63 | 913,825 |
| 2017-01-17 | $32.01 | $32.28 | $32.01 | $32.17 | $20.74 | 3,134,112 |
| 2017-01-13 | $31.66 | $32.50 | $31.21 | $31.93 | $20.59 | 1,407,254 |
| 2017-01-12 | $32.17 | $32.18 | $31.69 | $31.75 | $20.47 | 2,120,948 |
| 2017-01-11 | $31.64 | $31.97 | $31.61 | $31.89 | $20.56 | 1,233,033 |
| 2017-01-10 | $32.09 | $32.09 | $31.51 | $31.54 | $20.34 | 2,050,222 |
| 2017-01-09 | $32.43 | $32.43 | $31.94 | $32.01 | $20.64 | 1,740,757 |
| 2017-01-06 | $32.25 | $32.43 | $32.14 | $32.35 | $20.86 | 1,190,112 |
| 2017-01-05 | $32.00 | $32.27 | $32.00 | $32.13 | $20.72 | 2,347,789 |
| 2017-01-04 | $31.90 | $32.09 | $31.71 | $31.98 | $20.62 | 2,030,301 |
| 2017-01-03 | $31.89 | $32.13 | $31.63 | $31.74 | $20.46 | 2,842,469 |
| 2016-12-30 | $31.31 | $31.61 | $31.27 | $31.61 | $20.38 | 1,400,857 |
| 2016-12-29 | $31.52 | $31.63 | $31.40 | $31.41 | $20.25 | 1,217,822 |
| 2016-12-28 | $31.68 | $31.91 | $31.48 | $31.50 | $20.31 | 1,455,293 |
| 2016-12-27 | $31.78 | $31.92 | $31.69 | $31.74 | $20.46 | 1,580,685 |
| 2016-12-23 | $31.39 | $31.79 | $31.39 | $31.72 | $20.45 | 2,367,406 |
| 2016-12-22 | $31.01 | $31.68 | $31.01 | $31.52 | $20.32 | 2,850,247 |
| 2016-12-21 | $30.61 | $31.18 | $30.61 | $31.12 | $20.06 | 1,601,277 |
| 2016-12-20 | $30.69 | $30.81 | $30.51 | $30.69 | $19.79 | 2,377,490 |
| 2016-12-19 | $30.40 | $30.83 | $29.85 | $30.49 | $19.66 | 1,424,671 |
| 2016-12-16 | $30.09 | $30.58 | $30.09 | $30.48 | $19.65 | 2,064,170 |
| 2016-12-15 | $29.70 | $30.21 | $29.57 | $30.19 | $19.46 | 2,133,416 |
| 2016-12-14 | $30.22 | $30.25 | $29.73 | $29.82 | $19.23 | 1,493,472 |
| 2016-12-13 | $30.16 | $30.40 | $30.06 | $30.30 | $19.54 | 1,722,774 |
| 2016-12-12 | $30.50 | $31.00 | $30.04 | $30.05 | $19.37 | 1,828,115 |
| 2016-12-09 | $30.35 | $30.35 | $30.02 | $30.11 | $19.41 | 1,690,977 |
| 2016-12-08 | $29.85 | $30.22 | $29.85 | $30.14 | $19.43 | 1,545,346 |
| 2016-12-07 | $29.79 | $29.97 | $29.62 | $29.89 | $19.27 | 1,666,110 |
| 2016-12-06 | $29.57 | $29.91 | $29.53 | $29.74 | $19.17 | 1,937,360 |
| 2016-12-05 | $29.96 | $30.01 | $29.65 | $29.75 | $19.18 | 1,620,459 |
| 2016-12-02 | $29.85 | $30.09 | $29.63 | $29.79 | $19.21 | 3,113,737 |
| 2016-12-01 | $30.62 | $30.67 | $29.61 | $29.65 | $19.12 | 4,352,405 |
| 2016-11-30 | $30.03 | $30.62 | $29.92 | $30.22 | $19.48 | 5,417,505 |
| 2016-11-29 | $29.26 | $29.31 | $28.84 | $29.26 | $18.87 | 4,079,972 |
| 2016-11-28 | $30.40 | $30.40 | $29.51 | $29.52 | $19.03 | 1,900,181 |
| 2016-11-25 | $30.36 | $30.36 | $30.02 | $30.10 | $19.41 | 759,039 |
| 2016-11-23 | $30.65 | $30.92 | $30.58 | $30.85 | $19.57 | 2,243,084 |
| 2016-11-22 | $30.99 | $31.23 | $30.55 | $30.76 | $19.51 | 2,652,432 |
| 2016-11-21 | $31.29 | $31.29 | $30.56 | $30.93 | $19.62 | 2,266,845 |
| 2016-11-18 | $30.60 | $30.74 | $30.36 | $30.72 | $19.48 | 2,270,094 |
| 2016-11-17 | $30.55 | $30.77 | $30.34 | $30.39 | $19.27 | 2,370,792 |
| 2016-11-16 | $31.24 | $31.24 | $30.22 | $30.29 | $19.21 | 2,647,245 |
| 2016-11-15 | $30.87 | $30.94 | $30.56 | $30.78 | $19.52 | 2,472,944 |
| 2016-11-14 | $29.95 | $30.51 | $29.93 | $30.43 | $19.30 | 3,018,933 |
| 2016-11-11 | $30.47 | $30.51 | $29.80 | $30.09 | $19.08 | 4,407,600 |
| 2016-11-10 | $30.18 | $30.71 | $30.11 | $30.43 | $19.30 | 2,969,007 |
| 2016-11-09 | $29.45 | $30.30 | $28.55 | $30.11 | $19.10 | 3,096,367 |
| 2016-11-08 | $29.16 | $29.62 | $29.16 | $29.26 | $18.56 | 1,438,150 |
| 2016-11-07 | $29.25 | $29.48 | $29.21 | $29.29 | $18.58 | 906,423 |
| 2016-11-04 | $29.37 | $29.37 | $28.98 | $29.05 | $18.42 | 1,470,856 |
| 2016-11-03 | $29.44 | $29.52 | $29.22 | $29.36 | $18.62 | 1,947,118 |
| 2016-11-02 | $29.69 | $29.71 | $28.95 | $29.51 | $18.72 | 2,548,800 |
| 2016-11-01 | $30.20 | $30.42 | $29.74 | $29.82 | $18.91 | 1,847,468 |
| 2016-10-31 | $30.38 | $30.47 | $29.98 | $30.14 | $19.12 | 1,724,781 |
| 2016-10-28 | $30.68 | $31.46 | $30.43 | $30.44 | $19.31 | 2,528,397 |
| 2016-10-27 | $31.01 | $31.18 | $30.74 | $30.76 | $19.51 | 1,275,805 |
| 2016-10-26 | $30.65 | $30.93 | $30.51 | $30.89 | $19.59 | 1,559,132 |
| 2016-10-25 | $31.20 | $31.28 | $30.86 | $30.88 | $19.58 | 1,037,877 |
| 2016-10-24 | $31.18 | $31.55 | $31.09 | $31.34 | $19.88 | 998,502 |
| 2016-10-21 | $31.47 | $31.47 | $31.20 | $31.33 | $19.87 | 1,701,021 |
| 2016-10-20 | $31.45 | $31.48 | $31.16 | $31.47 | $19.96 | 2,998,166 |
| 2016-10-19 | $31.36 | $31.63 | $31.26 | $31.47 | $19.96 | 1,928,105 |
| 2016-10-18 | $31.03 | $31.26 | $30.97 | $31.23 | $19.81 | 889,375 |
| 2016-10-17 | $30.96 | $31.07 | $30.80 | $30.93 | $19.62 | 1,119,078 |
| 2016-10-14 | $31.12 | $31.23 | $30.81 | $30.89 | $19.59 | 1,482,290 |
| 2016-10-13 | $30.87 | $31.13 | $30.70 | $31.03 | $19.68 | 959,887 |
| 2016-10-12 | $30.92 | $31.16 | $30.83 | $31.05 | $19.69 | 750,169 |
| 2016-10-11 | $31.22 | $31.22 | $30.81 | $31.07 | $19.71 | 854,066 |
| 2016-10-10 | $30.88 | $31.37 | $30.78 | $31.28 | $19.84 | 889,603 |
| 2016-10-07 | $30.70 | $30.98 | $30.68 | $30.68 | $19.46 | 1,055,057 |
| 2016-10-06 | $31.04 | $31.15 | $30.61 | $30.76 | $19.51 | 1,228,410 |
| 2016-10-05 | $31.11 | $31.51 | $30.88 | $30.98 | $19.65 | 2,141,205 |
| 2016-10-04 | $31.35 | $31.44 | $30.65 | $30.78 | $19.52 | 1,486,729 |
| 2016-10-03 | $31.44 | $31.74 | $31.14 | $31.23 | $19.81 | 1,521,497 |
| 2016-09-30 | $31.54 | $31.65 | $31.27 | $31.50 | $19.98 | 1,998,728 |
| 2016-09-29 | $31.62 | $31.77 | $31.15 | $31.31 | $19.86 | 1,676,417 |
| 2016-09-28 | $31.00 | $31.64 | $30.63 | $31.57 | $20.02 | 2,426,210 |
| 2016-09-27 | $30.94 | $31.10 | $30.64 | $30.88 | $19.58 | 1,282,271 |
| 2016-09-26 | $31.28 | $31.52 | $31.11 | $31.16 | $19.76 | 1,162,698 |
| 2016-09-23 | $31.42 | $31.56 | $31.14 | $31.27 | $19.83 | 1,868,741 |
| 2016-09-22 | $31.25 | $31.49 | $31.00 | $31.42 | $19.93 | 1,608,521 |
| 2016-09-21 | $30.28 | $30.98 | $30.17 | $30.93 | $19.62 | 1,093,492 |
| 2016-09-20 | $30.17 | $30.52 | $30.15 | $30.15 | $19.12 | 1,020,562 |
| 2016-09-19 | $30.11 | $30.52 | $30.05 | $30.33 | $19.24 | 2,057,120 |
| 2016-09-16 | $29.63 | $30.00 | $29.52 | $29.95 | $19.00 | 1,672,604 |
| 2016-09-15 | $29.98 | $30.21 | $29.77 | $29.83 | $18.92 | 1,957,696 |
| 2016-09-14 | $29.75 | $30.47 | $29.59 | $29.98 | $19.01 | 3,105,027 |
| 2016-09-13 | $30.70 | $30.85 | $29.85 | $29.96 | $19.00 | 4,808,014 |
| 2016-09-12 | $30.91 | $31.23 | $30.63 | $31.01 | $19.67 | 1,878,156 |
| 2016-09-09 | $31.51 | $31.71 | $31.00 | $31.00 | $19.66 | 1,672,217 |
| 2016-09-08 | $31.71 | $32.05 | $31.66 | $31.84 | $20.19 | 2,067,228 |
| 2016-09-07 | $31.64 | $31.82 | $31.40 | $31.64 | $20.07 | 1,645,197 |
| 2016-09-06 | $31.44 | $31.67 | $31.33 | $31.57 | $20.02 | 1,220,923 |
| 2016-09-02 | $31.15 | $31.40 | $31.00 | $31.36 | $19.89 | 640,675 |
| 2016-09-01 | $30.85 | $31.16 | $30.66 | $30.95 | $19.63 | 1,483,473 |
| 2016-08-31 | $30.98 | $31.04 | $30.63 | $31.00 | $19.66 | 1,650,599 |
| 2016-08-30 | $31.26 | $31.41 | $30.94 | $31.09 | $19.72 | 1,851,898 |
| 2016-08-29 | $31.09 | $31.22 | $30.91 | $31.17 | $19.77 | 1,401,578 |
| 2016-08-26 | $31.19 | $31.36 | $30.92 | $31.05 | $19.69 | 2,112,977 |
| 2016-08-25 | $30.93 | $31.09 | $30.80 | $30.99 | $19.65 | 907,207 |
| 2016-08-24 | $31.16 | $31.29 | $30.86 | $30.95 | $19.63 | 2,259,607 |
| 2016-08-23 | $31.77 | $31.86 | $31.54 | $31.73 | $19.80 | 2,419,403 |
| 2016-08-22 | $31.75 | $31.99 | $31.60 | $31.73 | $19.80 | 1,680,296 |
| 2016-08-19 | $32.33 | $32.39 | $31.98 | $32.03 | $19.99 | 1,617,529 |
| 2016-08-18 | $32.10 | $32.56 | $31.68 | $32.36 | $20.19 | 3,462,338 |
| 2016-08-17 | $32.13 | $32.32 | $31.92 | $32.07 | $20.01 | 1,499,209 |
| 2016-08-16 | $32.02 | $32.26 | $31.68 | $32.13 | $20.05 | 2,366,818 |
| 2016-08-15 | $32.24 | $32.36 | $32.06 | $32.11 | $20.04 | 1,840,096 |
| 2016-08-12 | $31.97 | $32.34 | $31.72 | $32.05 | $20.00 | 1,144,693 |
| 2016-08-11 | $31.65 | $31.95 | $31.56 | $31.77 | $19.83 | 1,487,590 |
| 2016-08-10 | $32.00 | $32.09 | $31.49 | $31.60 | $19.72 | 879,239 |
| 2016-08-09 | $32.31 | $32.42 | $31.85 | $31.96 | $19.94 | 921,334 |
| 2016-08-08 | $31.96 | $32.47 | $31.60 | $32.16 | $20.07 | 1,896,982 |
| 2016-08-05 | $31.63 | $32.25 | $31.41 | $31.84 | $19.87 | 1,364,280 |
| 2016-08-04 | $31.84 | $31.99 | $31.34 | $31.59 | $19.71 | 1,616,004 |
| 2016-08-03 | $31.08 | $31.77 | $31.02 | $31.76 | $19.82 | 4,085,208 |
| 2016-08-02 | $30.95 | $31.29 | $30.46 | $30.93 | $19.30 | 5,263,051 |
| 2016-08-01 | $31.94 | $31.96 | $30.70 | $30.90 | $19.28 | 6,419,340 |
| 2016-07-29 | $31.55 | $31.95 | $31.35 | $31.91 | $19.91 | 1,058,816 |
| 2016-07-28 | $31.71 | $31.73 | $31.37 | $31.55 | $19.69 | 1,500,177 |
| 2016-07-27 | $31.89 | $32.18 | $31.51 | $31.56 | $19.69 | 2,724,422 |
| 2016-07-26 | $32.05 | $32.17 | $31.69 | $31.82 | $19.86 | 2,174,724 |
| 2016-07-25 | $32.08 | $32.30 | $31.93 | $32.00 | $19.97 | 943,668 |
| 2016-07-22 | $32.26 | $32.35 | $32.06 | $32.30 | $20.16 | 988,064 |
| 2016-07-21 | $32.31 | $32.65 | $31.99 | $32.15 | $20.06 | 1,720,676 |
| 2016-07-20 | $31.87 | $32.46 | $31.78 | $32.36 | $20.19 | 1,180,570 |
| 2016-07-19 | $32.14 | $32.28 | $31.83 | $32.14 | $20.06 | 753,404 |
| 2016-07-18 | $32.01 | $32.37 | $31.90 | $32.22 | $20.11 | 1,227,361 |
| 2016-07-15 | $32.26 | $32.41 | $31.91 | $32.08 | $20.02 | 1,553,163 |
| 2016-07-14 | $32.23 | $32.41 | $31.99 | $32.24 | $20.12 | 1,342,694 |
| 2016-07-13 | $32.27 | $32.53 | $31.78 | $32.03 | $19.99 | 3,883,370 |
| 2016-07-12 | $31.85 | $32.62 | $31.85 | $32.40 | $20.22 | 5,944,449 |
| 2016-07-11 | $31.66 | $32.00 | $31.42 | $31.45 | $19.63 | 1,045,509 |
| 2016-07-08 | $31.44 | $31.69 | $31.12 | $31.53 | $19.68 | 1,198,813 |
| 2016-07-07 | $31.47 | $31.86 | $31.02 | $31.21 | $19.48 | 5,648,417 |
| 2016-07-06 | $31.12 | $31.33 | $30.90 | $31.21 | $19.48 | 1,420,585 |
| 2016-07-05 | $31.03 | $31.39 | $30.84 | $31.31 | $19.54 | 2,238,765 |
| 2016-07-01 | $32.17 | $32.17 | $31.37 | $31.54 | $19.68 | 2,237,168 |
| 2016-06-30 | $31.85 | $31.94 | $31.27 | $31.81 | $19.85 | 2,461,689 |
| 2016-06-29 | $31.40 | $31.89 | $31.40 | $31.71 | $19.79 | 2,139,004 |
| 2016-06-28 | $30.63 | $31.29 | $30.42 | $31.22 | $19.48 | 3,417,928 |
| 2016-06-27 | $30.50 | $30.98 | $29.80 | $30.13 | $18.80 | 4,715,009 |
| 2016-06-24 | $31.20 | $32.10 | $30.40 | $31.15 | $19.44 | 5,204,411 |
| 2016-06-23 | $31.98 | $32.26 | $31.59 | $32.25 | $20.13 | 2,996,115 |
| 2016-06-22 | $31.69 | $31.94 | $31.34 | $31.55 | $19.69 | 3,947,468 |
| 2016-06-21 | $30.78 | $31.62 | $30.78 | $31.57 | $19.70 | 4,020,660 |
| 2016-06-20 | $31.06 | $31.44 | $30.87 | $31.04 | $19.37 | 4,665,244 |
| 2016-06-17 | $30.85 | $30.91 | $30.51 | $30.77 | $19.20 | 5,915,435 |
| 2016-06-16 | $30.33 | $30.70 | $30.00 | $30.60 | $19.10 | 2,539,205 |
| 2016-06-15 | $30.04 | $30.81 | $29.91 | $30.59 | $19.09 | 2,877,477 |
| 2016-06-14 | $30.50 | $30.57 | $29.84 | $30.32 | $18.92 | 2,070,936 |
| 2016-06-13 | $30.71 | $30.91 | $30.34 | $30.61 | $19.10 | 2,091,226 |
| 2016-06-10 | $31.35 | $31.50 | $30.87 | $30.97 | $19.33 | 3,424,927 |
| 2016-06-09 | $31.32 | $31.75 | $31.32 | $31.70 | $19.78 | 1,021,812 |
| 2016-06-08 | $32.12 | $32.25 | $31.66 | $31.78 | $19.83 | 1,802,534 |
| 2016-06-07 | $31.99 | $32.06 | $31.81 | $31.93 | $19.93 | 1,827,856 |
| 2016-06-06 | $31.36 | $31.76 | $31.21 | $31.69 | $19.78 | 1,455,460 |
| 2016-06-03 | $31.03 | $31.31 | $30.79 | $30.98 | $19.33 | 2,040,883 |
| 2016-06-02 | $30.58 | $31.14 | $30.46 | $31.06 | $19.38 | 1,737,718 |
| 2016-06-01 | $29.84 | $30.90 | $29.84 | $30.86 | $19.26 | 3,979,677 |
| 2016-05-31 | $30.22 | $30.67 | $30.04 | $30.21 | $18.85 | 3,675,599 |
| 2016-05-27 | $30.16 | $30.28 | $29.75 | $30.12 | $18.80 | 1,273,547 |
| 2016-05-26 | $30.57 | $30.69 | $29.98 | $30.14 | $18.81 | 1,574,208 |
| 2016-05-25 | $30.42 | $30.67 | $30.15 | $30.42 | $18.98 | 2,248,323 |
| 2016-05-24 | $31.10 | $31.28 | $30.56 | $30.63 | $18.78 | 2,693,624 |
| 2016-05-23 | $30.97 | $31.12 | $30.76 | $30.91 | $18.95 | 1,436,436 |
| 2016-05-20 | $30.83 | $31.18 | $30.51 | $31.02 | $19.02 | 1,943,407 |
| 2016-05-19 | $29.81 | $30.79 | $29.65 | $30.61 | $18.77 | 2,146,757 |
| 2016-05-18 | $30.86 | $30.91 | $29.98 | $30.10 | $18.46 | 2,762,290 |
| 2016-05-17 | $30.39 | $31.14 | $30.32 | $30.76 | $18.86 | 2,852,476 |
| 2016-05-16 | $30.18 | $30.61 | $30.15 | $30.53 | $18.72 | 1,719,976 |
| 2016-05-13 | $29.65 | $30.19 | $29.65 | $29.76 | $18.25 | 1,236,772 |
| 2016-05-12 | $29.78 | $30.15 | $29.60 | $29.92 | $18.35 | 1,786,701 |
| 2016-05-11 | $29.30 | $29.86 | $28.81 | $29.57 | $18.13 | 3,893,804 |
| 2016-05-10 | $29.39 | $29.73 | $29.14 | $29.29 | $17.96 | 2,744,030 |
| 2016-05-09 | $29.39 | $29.63 | $28.55 | $29.18 | $17.89 | 4,755,703 |
| 2016-05-06 | $29.54 | $29.94 | $29.32 | $29.59 | $18.14 | 2,222,963 |
| 2016-05-05 | $29.84 | $30.22 | $29.46 | $29.64 | $18.18 | 2,335,189 |
| 2016-05-04 | $29.11 | $29.55 | $28.84 | $29.25 | $17.94 | 3,175,988 |
| 2016-05-03 | $29.48 | $29.50 | $28.69 | $29.04 | $17.81 | 3,263,868 |
| 2016-05-02 | $30.04 | $30.35 | $29.27 | $29.68 | $18.20 | 2,026,069 |
| 2016-04-29 | $29.90 | $30.15 | $29.60 | $30.04 | $18.42 | 1,981,797 |
| 2016-04-28 | $29.86 | $30.16 | $29.53 | $29.62 | $18.16 | 3,272,273 |
| 2016-04-27 | $29.87 | $30.34 | $29.61 | $30.02 | $18.41 | 2,934,567 |
| 2016-04-26 | $29.77 | $30.02 | $29.33 | $29.55 | $18.12 | 2,237,085 |
| 2016-04-25 | $30.00 | $30.14 | $29.47 | $29.58 | $18.14 | 1,332,726 |
| 2016-04-22 | $29.82 | $30.00 | $29.66 | $29.94 | $18.36 | 3,749,986 |
| 2016-04-21 | $29.57 | $29.95 | $29.45 | $29.58 | $18.14 | 2,000,517 |
| 2016-04-20 | $28.54 | $29.77 | $28.54 | $29.52 | $18.10 | 2,459,266 |
| 2016-04-19 | $27.93 | $29.05 | $27.71 | $28.99 | $17.78 | 6,113,444 |
| 2016-04-18 | $26.38 | $28.05 | $26.32 | $27.94 | $17.13 | 1,404,877 |
| 2016-04-15 | $27.57 | $27.69 | $27.12 | $27.18 | $16.67 | 1,791,443 |
| 2016-04-14 | $27.95 | $28.06 | $27.46 | $27.66 | $16.96 | 1,081,968 |
| 2016-04-13 | $27.94 | $28.07 | $27.56 | $27.84 | $17.07 | 1,497,762 |
| 2016-04-12 | $26.94 | $28.05 | $26.90 | $27.85 | $17.08 | 2,016,571 |
| 2016-04-11 | $27.28 | $27.52 | $26.76 | $26.87 | $16.48 | 2,345,508 |
| 2016-04-08 | $26.69 | $27.25 | $26.69 | $26.93 | $16.51 | 2,088,500 |
| 2016-04-07 | $26.30 | $26.50 | $25.93 | $26.29 | $16.12 | 2,657,579 |
| 2016-04-06 | $25.98 | $26.44 | $25.72 | $26.26 | $16.10 | 2,063,501 |
| 2016-04-05 | $25.84 | $26.23 | $25.52 | $25.55 | $15.67 | 1,615,032 |
| 2016-04-04 | $26.52 | $26.70 | $25.83 | $25.87 | $15.86 | 1,015,822 |
| 2016-04-01 | $26.80 | $26.92 | $26.04 | $26.38 | $16.18 | 1,634,905 |
| 2016-03-31 | $26.55 | $27.17 | $26.49 | $27.09 | $16.61 | 3,613,761 |
| 2016-03-30 | $26.53 | $26.95 | $26.42 | $26.60 | $16.31 | 1,393,687 |
| 2016-03-29 | $25.75 | $26.21 | $25.30 | $26.09 | $16.00 | 2,488,208 |
| 2016-03-28 | $26.51 | $26.51 | $25.74 | $25.92 | $15.89 | 2,335,139 |
| 2016-03-24 | $25.60 | $26.47 | $25.41 | $26.20 | $16.07 | 1,643,439 |
| 2016-03-23 | $26.99 | $27.09 | $26.19 | $26.26 | $16.10 | 1,742,381 |
| 2016-03-22 | $26.70 | $27.39 | $26.60 | $27.23 | $16.70 | 1,099,310 |
| 2016-03-21 | $27.74 | $27.74 | $26.72 | $26.82 | $16.45 | 2,173,105 |
| 2016-03-18 | $27.53 | $28.25 | $27.07 | $27.50 | $16.86 | 6,178,464 |
| 2016-03-17 | $27.31 | $27.91 | $27.05 | $27.61 | $16.93 | 4,914,547 |
| 2016-03-16 | $26.02 | $27.13 | $25.97 | $27.03 | $16.57 | 2,743,353 |
| 2016-03-15 | $25.99 | $25.99 | $25.31 | $25.87 | $15.86 | 2,403,045 |
| 2016-03-14 | $25.97 | $26.37 | $25.65 | $26.12 | $16.02 | 1,658,629 |
| 2016-03-11 | $25.93 | $26.40 | $25.88 | $26.22 | $16.08 | 2,810,458 |
| 2016-03-10 | $25.97 | $26.11 | $25.45 | $25.64 | $15.72 | 3,505,464 |
| 2016-03-09 | $25.82 | $26.22 | $25.68 | $25.93 | $15.90 | 5,600,710 |
| 2016-03-08 | $27.37 | $27.42 | $25.61 | $25.68 | $15.75 | 4,881,213 |
| 2016-03-07 | $26.60 | $27.44 | $26.46 | $27.43 | $16.82 | 5,653,725 |
| 2016-03-04 | $26.56 | $27.00 | $26.25 | $26.48 | $16.24 | 5,577,137 |
| 2016-03-03 | $25.87 | $26.80 | $25.75 | $26.56 | $16.29 | 4,589,065 |
| 2016-03-02 | $25.03 | $25.93 | $24.70 | $25.87 | $15.86 | 2,640,661 |
| 2016-03-01 | $25.07 | $25.20 | $24.68 | $25.07 | $15.37 | 3,558,024 |
| 2016-02-29 | $24.98 | $25.26 | $24.64 | $25.00 | $15.33 | 3,273,641 |
| 2016-02-26 | $24.72 | $25.41 | $24.56 | $24.69 | $15.14 | 3,668,907 |
| 2016-02-25 | $24.39 | $24.68 | $23.89 | $24.43 | $14.98 | 6,191,706 |
| 2016-02-24 | $24.18 | $25.23 | $23.71 | $25.14 | $15.09 | 4,172,705 |
| 2016-02-23 | $25.45 | $25.48 | $24.57 | $24.64 | $14.79 | 3,673,714 |
| 2016-02-22 | $24.94 | $25.67 | $24.82 | $25.53 | $15.32 | 3,788,737 |
| 2016-02-19 | $24.41 | $24.47 | $23.80 | $24.33 | $14.60 | 3,471,617 |
| 2016-02-18 | $25.13 | $25.44 | $24.29 | $24.78 | $14.87 | 3,429,059 |
| 2016-02-17 | $24.25 | $24.94 | $23.94 | $24.65 | $14.79 | 6,911,766 |
| 2016-02-16 | $22.68 | $23.59 | $22.59 | $23.44 | $14.06 | 7,398,947 |
| 2016-02-12 | $21.34 | $22.20 | $21.11 | $22.05 | $13.23 | 5,220,145 |
| 2016-02-11 | $21.47 | $22.09 | $20.42 | $20.88 | $12.53 | 5,227,287 |
| 2016-02-10 | $21.78 | $22.35 | $21.18 | $21.84 | $13.10 | 4,158,862 |
| 2016-02-09 | $22.12 | $22.22 | $21.11 | $21.68 | $13.01 | 5,356,271 |
| 2016-02-08 | $23.88 | $23.93 | $22.23 | $22.55 | $13.53 | 6,486,079 |
| 2016-02-05 | $25.35 | $25.43 | $24.30 | $24.53 | $14.72 | 3,352,093 |
| 2016-02-04 | $24.93 | $25.55 | $24.56 | $25.24 | $15.15 | 2,913,798 |
| 2016-02-03 | $25.48 | $25.48 | $23.70 | $24.80 | $14.88 | 7,169,346 |
| 2016-02-02 | $24.80 | $25.07 | $24.29 | $24.74 | $14.85 | 7,844,990 |
| 2016-02-01 | $25.11 | $25.47 | $24.47 | $25.24 | $15.15 | 6,041,431 |
| 2016-01-29 | $25.65 | $26.37 | $25.43 | $25.66 | $15.40 | 5,480,034 |
| 2016-01-28 | $25.26 | $26.18 | $24.84 | $25.39 | $15.24 | 5,233,544 |
| 2016-01-27 | $24.38 | $24.81 | $23.57 | $24.31 | $14.59 | 5,682,547 |
| 2016-01-26 | $24.06 | $24.74 | $23.22 | $24.44 | $14.66 | 7,031,851 |
| 2016-01-25 | $23.90 | $25.26 | $23.44 | $23.52 | $14.11 | 11,702,939 |
| 2016-01-22 | $23.30 | $24.77 | $23.28 | $24.22 | $14.53 | 7,624,133 |
| 2016-01-21 | $21.34 | $22.80 | $21.21 | $22.36 | $13.42 | 4,266,560 |
| 2016-01-20 | $22.34 | $22.36 | $20.35 | $21.32 | $12.79 | 9,288,976 |
| 2016-01-19 | $24.17 | $24.42 | $22.15 | $22.67 | $13.60 | 10,211,502 |
| 2016-01-15 | $23.93 | $24.81 | $23.83 | $24.10 | $14.46 | 7,507,511 |
| 2016-01-14 | $23.89 | $25.32 | $23.65 | $25.25 | $15.15 | 7,996,946 |
| 2016-01-13 | $25.42 | $25.96 | $23.44 | $23.85 | $14.31 | 8,381,344 |
| 2016-01-12 | $25.74 | $26.45 | $23.76 | $25.36 | $15.22 | 11,929,364 |
| 2016-01-11 | $26.71 | $26.86 | $24.98 | $25.34 | $15.21 | 9,986,174 |
| 2016-01-08 | $26.28 | $27.17 | $26.26 | $26.72 | $16.03 | 7,557,387 |
| 2016-01-07 | $27.15 | $27.53 | $26.31 | $26.41 | $15.85 | 7,274,641 |
| 2016-01-06 | $28.62 | $28.80 | $27.50 | $27.78 | $16.67 | 5,791,760 |
| 2016-01-05 | $29.35 | $29.51 | $28.73 | $29.22 | $17.53 | 6,718,955 |
| 2016-01-04 | $28.86 | $29.46 | $28.59 | $29.35 | $17.61 | 7,156,306 |
| 2015-12-31 | $27.56 | $29.18 | $27.50 | $28.97 | $17.38 | 8,654,237 |
| 2015-12-30 | $27.70 | $28.11 | $27.22 | $27.86 | $16.72 | 5,172,867 |
| 2015-12-29 | $28.73 | $29.00 | $27.87 | $28.16 | $16.90 | 4,431,366 |
| 2015-12-28 | $28.76 | $28.76 | $27.88 | $28.32 | $16.99 | 6,078,606 |
| 2015-12-24 | $28.88 | $29.45 | $28.77 | $28.97 | $17.38 | 2,654,709 |
| 2015-12-23 | $27.63 | $29.08 | $27.61 | $29.07 | $17.44 | 8,659,386 |
| 2015-12-22 | $26.51 | $27.95 | $26.20 | $27.46 | $16.48 | 9,475,325 |
| 2015-12-21 | $25.30 | $26.38 | $25.12 | $26.37 | $15.82 | 7,947,312 |
| 2015-12-18 | $25.23 | $25.79 | $24.17 | $25.49 | $15.30 | 7,005,065 |
| 2015-12-17 | $25.95 | $26.18 | $24.83 | $25.23 | $15.14 | 8,163,054 |
| 2015-12-16 | $24.91 | $26.40 | $24.89 | $26.03 | $15.62 | 7,929,808 |
| 2015-12-15 | $25.09 | $25.39 | $24.54 | $25.04 | $15.03 | 5,983,784 |
| 2015-12-14 | $25.40 | $25.50 | $24.18 | $24.66 | $14.80 | 7,613,844 |
| 2015-12-11 | $26.64 | $26.64 | $25.20 | $25.40 | $15.24 | 8,218,705 |
| 2015-12-10 | $27.62 | $27.96 | $26.94 | $26.97 | $16.18 | 7,145,742 |
| 2015-12-09 | $25.82 | $27.79 | $25.79 | $27.71 | $16.63 | 12,738,361 |
| 2015-12-08 | $24.36 | $26.22 | $24.05 | $25.77 | $15.46 | 9,747,326 |
| 2015-12-07 | $26.55 | $26.55 | $24.27 | $25.22 | $15.13 | 18,160,160 |
| 2015-12-04 | $27.67 | $27.72 | $26.57 | $26.89 | $16.14 | 7,319,609 |
| 2015-12-03 | $28.80 | $29.04 | $27.63 | $27.75 | $16.65 | 7,532,618 |
| 2015-12-02 | $29.38 | $29.59 | $28.54 | $28.73 | $17.24 | 6,296,557 |
| 2015-12-01 | $29.90 | $30.18 | $29.30 | $29.59 | $17.76 | 4,825,508 |
| 2015-11-30 | $30.10 | $30.43 | $29.94 | $30.02 | $18.01 | 3,566,569 |
| 2015-11-27 | $30.17 | $30.23 | $29.84 | $30.12 | $18.07 | 783,738 |
| 2015-11-25 | $30.24 | $30.58 | $29.84 | $30.21 | $18.13 | 3,377,590 |
| 2015-11-24 | $30.53 | $31.20 | $30.52 | $30.88 | $18.18 | 4,391,414 |
| 2015-11-23 | $30.56 | $30.98 | $30.21 | $30.49 | $17.95 | 3,459,287 |
| 2015-11-20 | $31.38 | $31.56 | $30.48 | $30.63 | $18.04 | 4,265,882 |
| 2015-11-19 | $31.72 | $31.80 | $31.17 | $31.38 | $18.48 | 2,766,822 |
| 2015-11-18 | $31.93 | $32.32 | $31.45 | $31.87 | $18.77 | 3,542,563 |
| 2015-11-17 | $31.97 | $32.20 | $31.56 | $31.70 | $18.67 | 3,100,458 |
| 2015-11-16 | $31.14 | $32.16 | $31.12 | $32.11 | $18.91 | 2,181,785 |
| 2015-11-13 | $30.82 | $31.31 | $30.23 | $31.06 | $18.29 | 5,330,996 |
| 2015-11-12 | $31.32 | $31.61 | $30.94 | $31.01 | $18.26 | 2,583,979 |
| 2015-11-11 | $32.38 | $32.65 | $31.63 | $31.91 | $18.79 | 1,611,583 |
| 2015-11-10 | $32.26 | $32.66 | $32.20 | $32.48 | $19.13 | 2,181,084 |
| 2015-11-09 | $32.86 | $33.24 | $32.29 | $32.50 | $19.14 | 2,815,742 |
| 2015-11-06 | $33.11 | $33.45 | $32.65 | $32.87 | $19.36 | 2,126,027 |
| 2015-11-05 | $33.48 | $34.06 | $32.95 | $33.34 | $19.63 | 3,138,953 |
| 2015-11-04 | $34.62 | $35.17 | $33.43 | $33.72 | $19.86 | 4,422,328 |
| 2015-11-03 | $33.87 | $34.89 | $33.76 | $34.71 | $20.44 | 3,325,167 |
| 2015-11-02 | $33.07 | $34.03 | $32.83 | $33.64 | $19.81 | 2,471,743 |
| 2015-10-30 | $33.01 | $33.70 | $32.47 | $33.20 | $19.55 | 2,892,399 |
| 2015-10-29 | $32.03 | $33.10 | $32.01 | $32.97 | $19.41 | 2,096,203 |
| 2015-10-28 | $31.13 | $32.37 | $31.01 | $32.30 | $19.02 | 2,704,224 |
| 2015-10-27 | $31.06 | $31.41 | $30.69 | $31.07 | $18.30 | 2,278,002 |
| 2015-10-26 | $31.90 | $32.36 | $31.56 | $31.58 | $18.60 | 2,128,304 |
| 2015-10-23 | $32.62 | $32.82 | $32.08 | $32.27 | $19.00 | 3,409,700 |
| 2015-10-22 | $32.93 | $33.08 | $32.04 | $32.46 | $19.11 | 3,039,130 |
| 2015-10-21 | $33.59 | $34.04 | $33.22 | $33.27 | $19.59 | 2,145,653 |
| 2015-10-20 | $33.84 | $34.10 | $33.63 | $33.90 | $19.96 | 1,797,009 |
| 2015-10-19 | $34.03 | $34.22 | $33.56 | $33.93 | $19.98 | 1,894,949 |
| 2015-10-16 | $34.35 | $34.50 | $34.01 | $34.48 | $20.30 | 2,005,963 |
| 2015-10-15 | $33.63 | $34.21 | $33.29 | $34.18 | $20.13 | 2,532,045 |
| 2015-10-14 | $33.50 | $33.91 | $33.04 | $33.66 | $19.82 | 1,561,708 |
| 2015-10-13 | $33.90 | $34.10 | $33.48 | $33.51 | $19.73 | 2,036,465 |
| 2015-10-12 | $34.70 | $34.70 | $33.84 | $34.07 | $20.06 | 1,802,244 |
| 2015-10-09 | $34.85 | $34.85 | $34.22 | $34.68 | $20.42 | 2,116,254 |
| 2015-10-08 | $34.19 | $34.75 | $33.60 | $34.56 | $20.35 | 2,818,504 |
| 2015-10-07 | $33.85 | $34.40 | $33.58 | $34.25 | $20.17 | 3,591,476 |
| 2015-10-06 | $33.86 | $34.35 | $33.53 | $33.58 | $19.77 | 2,188,944 |
| 2015-10-05 | $32.80 | $33.87 | $32.75 | $33.79 | $19.90 | 3,995,298 |
| 2015-10-02 | $31.39 | $32.74 | $30.96 | $32.64 | $19.22 | 6,239,293 |
| 2015-10-01 | $30.72 | $31.69 | $30.51 | $31.61 | $18.61 | 5,497,504 |
| 2015-09-30 | $28.33 | $30.60 | $28.30 | $30.39 | $17.90 | 7,153,126 |
| 2015-09-29 | $29.63 | $29.96 | $27.79 | $27.94 | $16.45 | 6,266,040 |
| 2015-09-28 | $31.14 | $31.17 | $29.32 | $29.63 | $17.45 | 4,910,279 |
| 2015-09-25 | $31.67 | $31.93 | $31.15 | $31.44 | $18.51 | 3,053,030 |
| 2015-09-24 | $31.50 | $31.68 | $30.72 | $31.49 | $18.54 | 3,592,713 |
| 2015-09-23 | $33.12 | $33.20 | $31.79 | $31.86 | $18.76 | 1,811,160 |
| 2015-09-22 | $33.32 | $33.60 | $32.93 | $33.05 | $19.46 | 1,163,595 |
| 2015-09-21 | $33.60 | $33.85 | $33.40 | $33.70 | $19.84 | 2,200,799 |
| 2015-09-18 | $33.29 | $33.58 | $33.17 | $33.48 | $19.71 | 2,728,105 |
| 2015-09-17 | $33.44 | $34.25 | $33.30 | $33.73 | $19.86 | 2,224,288 |
| 2015-09-16 | $33.20 | $33.63 | $33.20 | $33.51 | $19.73 | 2,344,885 |
| 2015-09-15 | $33.23 | $33.55 | $33.07 | $33.16 | $19.53 | 2,245,594 |
| 2015-09-14 | $33.38 | $33.56 | $33.12 | $33.23 | $19.57 | 2,331,768 |
| 2015-09-11 | $34.21 | $34.21 | $33.38 | $33.51 | $19.73 | 2,861,494 |
| 2015-09-10 | $34.47 | $34.76 | $34.25 | $34.52 | $20.33 | 2,153,020 |
| 2015-09-09 | $35.22 | $35.39 | $34.51 | $34.55 | $20.34 | 1,161,777 |
| 2015-09-08 | $35.32 | $35.48 | $34.91 | $35.11 | $20.67 | 1,402,549 |
| 2015-09-04 | $34.90 | $35.39 | $34.78 | $35.00 | $20.61 | 1,709,615 |
| 2015-09-03 | $35.44 | $35.95 | $35.12 | $35.24 | $20.75 | 1,907,129 |
| 2015-09-02 | $35.46 | $35.88 | $34.45 | $35.33 | $20.80 | 1,672,750 |
| 2015-09-01 | $35.14 | $35.48 | $34.85 | $35.06 | $20.64 | 3,107,793 |
JPMorgan Chase & Company (AMJ) News Headlines
Recent JPMorgan Chase & Company (AMJ) News
Similar Companies to JPMorgan Chase & Company (AMJ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |