Associated Banc-Corp (ASB) Exchange: NYSE
Data as of May 2, 2025
$23.24 ($0.77) 3.43%
Associated Banc-Corp - Daily Information
Click for more stock information on Associated Banc-Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.76 |
| Previous Close | $23.24 |
| High | $23.33 |
| Low | $22.69 |
| Adjusted Open | $22.76 |
| Previous Adjusted Close | $23.24 |
| Adjusted High | $23.33 |
| Adjusted Low | $22.69 |
Invest in Associated Banc-Corp (ASB)
Key People Associated Banc-Corp
| Employee | Position |
|---|---|
| Andrew J. Harmening | President, Chief Executive Officer & Director |
| Christopher J. Del Moral-Niles | Chief Financial Officer & Executive Vice President |
| Michael O. Meinolf | Chief Information Officer & Executive VP |
| Patrick E. Ahern | Chief Credit Officer & Executive Vice President |
| Daniel Hatfield | Senior Vice President & Market Manager |
| Bradley Amundsen | Senior Vice President & Team Leader-Milwaukee |
| Jenni Roudebush | SVP & Market Manager-Commercial Real Estate |
| David L. Stein | EVP & Head-Consumer & Business Banking |
| John Parker Thayer | Executive Vice President & Head-Wealth Management |
| John Anthony Utz | EVP, Head-Corporate Banking & Milwaukee Management |
| Paul Flagstad | Vice President & Product Manager |
| Thomas Faughnan | Executive VP & Director-Residential Lending |
| Nicole M. Kitowski | Chief Risk Officer & Executive Vice President |
| Kobie Bardouille | Vice President & Relationship Manager |
| Amy Rutz | Senior Vice President-Relationship Manager |
| Tammy C. Stadler | Executive Vice President & Controller |
| Matthew R. Braeger | Chief Audit Executive & Executive Vice President |
| Ben McCarville | Vice President & Director-Investor Relations |
| Angie M. De Witt | Chief Human Resource Officer & Executive VP |
| Randall J. Erickson | Secretary, Executive VP & General Counsel |
| John B. Williams | Chairman |
| John F. Bergstrom | Independent Director |
| Robert A. Jeffe | Independent Director |
| Karen T. van Lith | Independent Director |
| Cory L. Nettles | Independent Director |
| R. Jay Gerken | Independent Director |
| Eileen A. Kamerick | Independent Director |
| Gale E. Klappa | Independent Director |
| Judith Pepple Greffin | Independent Director |
| Michael J. Haddad | Independent Director |
Company Profile Associated Banc-Corp
Exchange: NYSE
IPO Date: Sept. 7, 1984
Employees: 5,900
Sector: Financial Services
Industry: Banks-Regional
Website: Associated Banc-Corp Website
Address: 336 E. Wisconsin Avenue, Milwaukee, WI 53202
Historical Stock Data for Associated Banc-Corp (ASB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $22.76 | $23.33 | $22.69 | $23.24 | $23.24 | 1,687,053 |
| 2025-05-01 | $22.10 | $22.68 | $22.00 | $22.47 | $22.47 | 1,389,298 |
| 2025-04-30 | $21.88 | $22.13 | $21.62 | $22.06 | $22.06 | 1,347,178 |
| 2025-04-29 | $22.40 | $22.60 | $22.09 | $22.41 | $22.41 | 1,180,739 |
| 2025-04-28 | $22.23 | $22.62 | $22.06 | $22.47 | $22.47 | 2,176,841 |
| 2025-04-25 | $22.31 | $22.97 | $22.00 | $22.33 | $22.33 | 3,793,028 |
| 2025-04-24 | $21.27 | $22.05 | $21.16 | $22.02 | $22.02 | 2,356,032 |
| 2025-04-23 | $21.52 | $22.11 | $21.13 | $21.41 | $21.41 | 1,681,810 |
| 2025-04-22 | $20.24 | $21.03 | $20.23 | $20.88 | $20.88 | 2,407,048 |
| 2025-04-21 | $19.81 | $20.07 | $19.62 | $20.01 | $20.01 | 1,674,688 |
| 2025-04-17 | $19.71 | $20.12 | $19.63 | $19.97 | $19.97 | 5,193,367 |
| 2025-04-16 | $19.09 | $20.06 | $19.09 | $19.66 | $19.66 | 2,245,974 |
| 2025-04-15 | $19.61 | $20.11 | $19.56 | $19.81 | $19.81 | 1,082,295 |
| 2025-04-14 | $19.61 | $19.64 | $18.93 | $19.49 | $19.49 | 1,428,797 |
| 2025-04-11 | $19.12 | $19.49 | $18.78 | $19.23 | $19.23 | 1,494,840 |
| 2025-04-10 | $20.03 | $20.21 | $18.64 | $19.29 | $19.29 | 2,011,018 |
| 2025-04-09 | $18.72 | $20.91 | $18.32 | $20.61 | $20.61 | 2,827,742 |
| 2025-04-08 | $20.11 | $20.16 | $18.50 | $18.91 | $18.91 | 2,048,592 |
| 2025-04-07 | $18.88 | $20.25 | $18.33 | $19.32 | $19.32 | 2,250,019 |
| 2025-04-04 | $18.95 | $19.57 | $18.36 | $19.41 | $19.41 | 2,877,504 |
| 2025-04-03 | $21.27 | $21.48 | $19.99 | $20.03 | $20.03 | 1,630,129 |
| 2025-04-02 | $21.89 | $22.62 | $21.85 | $22.62 | $22.62 | 1,103,415 |
| 2025-04-01 | $22.32 | $22.47 | $21.90 | $22.18 | $22.18 | 782,814 |
| 2025-03-31 | $22.05 | $22.65 | $21.98 | $22.53 | $22.53 | 1,030,544 |
| 2025-03-28 | $22.61 | $22.85 | $22.12 | $22.38 | $22.38 | 857,059 |
| 2025-03-27 | $22.82 | $23.03 | $22.48 | $22.72 | $22.72 | 1,108,080 |
| 2025-03-26 | $23.24 | $23.47 | $22.75 | $22.88 | $22.88 | 900,308 |
| 2025-03-25 | $23.12 | $23.34 | $23.01 | $23.10 | $23.10 | 1,122,250 |
| 2025-03-24 | $22.99 | $23.28 | $22.86 | $23.20 | $23.20 | 1,638,793 |
| 2025-03-21 | $22.65 | $22.81 | $22.28 | $22.51 | $22.51 | 4,504,333 |
| 2025-03-20 | $22.46 | $23.23 | $22.46 | $22.77 | $22.77 | 1,478,288 |
| 2025-03-19 | $22.45 | $22.96 | $22.33 | $22.83 | $22.83 | 1,801,432 |
| 2025-03-18 | $22.22 | $22.44 | $22.11 | $22.44 | $22.44 | 1,463,569 |
| 2025-03-17 | $21.88 | $22.30 | $21.72 | $22.22 | $22.22 | 1,853,568 |
| 2025-03-14 | $21.56 | $21.97 | $21.46 | $21.96 | $21.96 | 1,254,850 |
| 2025-03-13 | $21.76 | $22.01 | $21.20 | $21.24 | $21.24 | 1,460,104 |
| 2025-03-12 | $21.36 | $21.91 | $20.94 | $21.66 | $21.66 | 2,988,456 |
| 2025-03-11 | $21.52 | $21.71 | $20.96 | $21.06 | $21.06 | 2,361,405 |
| 2025-03-10 | $22.30 | $22.48 | $21.36 | $21.45 | $21.45 | 2,423,227 |
| 2025-03-07 | $22.91 | $23.00 | $22.29 | $22.64 | $22.64 | 1,689,694 |
| 2025-03-06 | $23.12 | $23.17 | $22.75 | $23.01 | $23.01 | 1,244,846 |
| 2025-03-05 | $23.59 | $23.77 | $23.03 | $23.35 | $23.35 | 1,226,391 |
| 2025-03-04 | $23.86 | $24.00 | $22.85 | $23.48 | $23.48 | 1,619,877 |
| 2025-03-03 | $24.76 | $25.01 | $24.06 | $24.23 | $24.23 | 1,322,653 |
| 2025-02-28 | $24.86 | $25.03 | $24.54 | $24.85 | $24.62 | 1,983,473 |
| 2025-02-27 | $24.59 | $24.89 | $24.43 | $24.71 | $24.48 | 1,324,328 |
| 2025-02-26 | $24.25 | $24.74 | $24.14 | $24.51 | $24.28 | 967,422 |
| 2025-02-25 | $24.30 | $24.56 | $24.14 | $24.19 | $23.96 | 1,145,452 |
| 2025-02-24 | $24.69 | $24.69 | $24.13 | $24.16 | $23.93 | 1,772,193 |
| 2025-02-21 | $25.42 | $25.45 | $24.34 | $24.44 | $24.21 | 1,725,788 |
| 2025-02-20 | $25.39 | $25.52 | $24.65 | $25.10 | $24.86 | 2,081,870 |
| 2025-02-19 | $25.05 | $25.55 | $25.05 | $25.41 | $25.17 | 2,170,953 |
| 2025-02-18 | $25.05 | $25.60 | $25.04 | $25.42 | $25.18 | 1,032,720 |
| 2025-02-14 | $25.14 | $25.46 | $24.93 | $25.08 | $25.08 | 796,029 |
| 2025-02-13 | $24.84 | $25.06 | $24.74 | $25.02 | $25.02 | 914,348 |
| 2025-02-12 | $24.91 | $24.99 | $24.62 | $24.72 | $24.72 | 1,042,290 |
| 2025-02-11 | $24.77 | $25.32 | $24.69 | $25.26 | $25.26 | 917,050 |
| 2025-02-10 | $25.14 | $25.20 | $24.85 | $24.89 | $24.89 | 1,372,702 |
| 2025-02-07 | $25.62 | $25.65 | $24.98 | $25.18 | $25.18 | 1,118,351 |
| 2025-02-06 | $25.31 | $25.65 | $25.11 | $25.63 | $25.63 | 1,208,823 |
| 2025-02-05 | $24.91 | $25.19 | $24.73 | $25.17 | $25.17 | 1,151,734 |
| 2025-02-04 | $24.48 | $24.95 | $24.48 | $24.79 | $24.79 | 1,306,655 |
| 2025-02-03 | $24.50 | $24.77 | $24.04 | $24.47 | $24.47 | 876,400 |
| 2025-01-31 | $25.02 | $25.48 | $24.97 | $25.14 | $25.14 | 1,932,600 |
| 2025-01-30 | $25.05 | $25.47 | $24.85 | $25.13 | $25.13 | 957,861 |
| 2025-01-29 | $24.62 | $25.01 | $24.39 | $24.73 | $24.73 | 1,425,763 |
| 2025-01-28 | $24.85 | $25.01 | $24.50 | $24.65 | $24.65 | 2,528,035 |
| 2025-01-27 | $25.25 | $25.53 | $24.73 | $24.95 | $24.95 | 2,338,331 |
| 2025-01-24 | $25.10 | $25.52 | $24.31 | $25.12 | $25.12 | 2,530,010 |
| 2025-01-23 | $25.44 | $25.63 | $25.15 | $25.33 | $25.33 | 2,180,179 |
| 2025-01-22 | $25.46 | $25.58 | $25.22 | $25.52 | $25.52 | 3,347,154 |
| 2025-01-21 | $25.39 | $25.79 | $25.22 | $25.63 | $25.63 | 1,787,681 |
| 2025-01-17 | $25.22 | $25.39 | $24.94 | $25.17 | $25.17 | 2,619,205 |
| 2025-01-16 | $25.18 | $25.36 | $24.86 | $25.02 | $25.02 | 1,002,951 |
| 2025-01-15 | $25.61 | $25.71 | $25.14 | $25.36 | $25.36 | 1,306,797 |
| 2025-01-14 | $24.16 | $24.71 | $24.07 | $24.68 | $24.68 | 1,134,272 |
| 2025-01-13 | $23.08 | $24.00 | $23.02 | $23.94 | $23.94 | 1,830,083 |
| 2025-01-10 | $23.41 | $23.52 | $23.00 | $23.26 | $23.26 | 1,550,044 |
| 2025-01-08 | $23.60 | $24.02 | $23.51 | $23.93 | $23.93 | 1,096,717 |
| 2025-01-07 | $24.24 | $24.35 | $23.57 | $23.80 | $23.80 | 1,253,660 |
| 2025-01-06 | $24.13 | $24.66 | $24.01 | $24.14 | $24.14 | 1,286,723 |
| 2025-01-03 | $23.63 | $24.06 | $23.26 | $24.03 | $24.03 | 1,155,071 |
| 2025-01-02 | $24.05 | $24.27 | $23.54 | $23.60 | $23.60 | 1,537,018 |
| 2024-12-31 | $24.05 | $24.20 | $23.85 | $23.90 | $23.90 | 1,481,141 |
| 2024-12-30 | $23.86 | $24.09 | $23.60 | $23.92 | $23.92 | 759,296 |
| 2024-12-27 | $24.25 | $24.53 | $23.86 | $24.05 | $24.05 | 908,075 |
| 2024-12-26 | $24.14 | $24.56 | $24.04 | $24.51 | $24.51 | 770,379 |
| 2024-12-24 | $24.26 | $24.41 | $24.08 | $24.37 | $24.37 | 240,592 |
| 2024-12-23 | $23.73 | $24.29 | $23.73 | $24.26 | $24.26 | 952,537 |
| 2024-12-20 | $23.44 | $24.28 | $23.44 | $23.99 | $23.99 | 3,423,840 |
| 2024-12-19 | $24.25 | $24.63 | $23.60 | $23.70 | $23.70 | 1,765,377 |
| 2024-12-18 | $25.23 | $25.52 | $23.76 | $23.89 | $23.89 | 1,723,143 |
| 2024-12-17 | $25.46 | $25.74 | $24.90 | $25.10 | $25.10 | 1,372,637 |
| 2024-12-16 | $25.55 | $25.82 | $25.21 | $25.72 | $25.72 | 1,382,559 |
| 2024-12-13 | $25.88 | $25.96 | $25.38 | $25.55 | $25.55 | 1,012,856 |
| 2024-12-12 | $26.23 | $26.39 | $25.83 | $25.86 | $25.86 | 956,787 |
| 2024-12-11 | $26.27 | $26.62 | $26.19 | $26.27 | $26.27 | 1,751,031 |
| 2024-12-10 | $25.97 | $26.60 | $25.64 | $26.00 | $26.00 | 2,904,931 |
| 2024-12-09 | $26.09 | $26.35 | $25.84 | $25.87 | $25.87 | 1,604,009 |
| 2024-12-06 | $26.26 | $26.26 | $25.78 | $26.01 | $26.01 | 1,279,640 |
| 2024-12-05 | $26.42 | $26.54 | $26.03 | $26.06 | $26.06 | 2,753,381 |
| 2024-12-04 | $25.96 | $26.17 | $25.70 | $26.11 | $26.11 | 1,453,221 |
| 2024-12-03 | $26.33 | $26.46 | $25.87 | $25.95 | $25.95 | 2,374,416 |
| 2024-12-02 | $26.64 | $26.64 | $26.22 | $26.33 | $26.33 | 1,299,848 |
| 2024-11-29 | $26.97 | $26.97 | $26.45 | $26.69 | $26.46 | 867,910 |
| 2024-11-27 | $27.20 | $27.38 | $26.67 | $26.72 | $26.49 | 1,240,753 |
| 2024-11-26 | $27.05 | $27.12 | $26.70 | $27.03 | $26.80 | 1,889,152 |
| 2024-11-25 | $27.66 | $27.97 | $27.18 | $27.19 | $26.95 | 3,159,738 |
| 2024-11-22 | $26.76 | $27.36 | $26.65 | $27.31 | $27.07 | 1,928,487 |
| 2024-11-21 | $26.77 | $26.98 | $26.50 | $26.71 | $26.48 | 1,758,058 |
| 2024-11-20 | $26.10 | $26.58 | $25.80 | $26.55 | $26.32 | 2,666,345 |
| 2024-11-19 | $26.10 | $26.52 | $26.02 | $26.11 | $25.88 | 3,341,737 |
| 2024-11-18 | $26.73 | $26.94 | $26.53 | $26.54 | $26.31 | 4,896,982 |
| 2024-11-15 | $26.44 | $26.63 | $25.99 | $26.60 | $26.37 | 9,644,719 |
| 2024-11-14 | $27.44 | $27.45 | $26.41 | $26.67 | $26.44 | 1,145,188 |
| 2024-11-13 | $27.70 | $28.05 | $27.18 | $27.26 | $27.02 | 1,258,089 |
| 2024-11-12 | $27.51 | $27.92 | $27.38 | $27.58 | $27.34 | 1,208,439 |
| 2024-11-11 | $27.35 | $28.18 | $27.16 | $27.64 | $27.64 | 1,436,552 |
| 2024-11-08 | $26.98 | $27.08 | $26.54 | $26.78 | $26.78 | 1,612,161 |
| 2024-11-07 | $27.58 | $27.66 | $26.85 | $26.86 | $26.86 | 2,708,134 |
| 2024-11-06 | $25.67 | $28.18 | $25.67 | $28.14 | $28.14 | 5,195,753 |
| 2024-11-05 | $23.39 | $24.01 | $23.39 | $23.99 | $23.99 | 1,011,010 |
| 2024-11-04 | $23.46 | $23.53 | $23.01 | $23.38 | $23.38 | 1,151,683 |
| 2024-11-01 | $23.92 | $24.02 | $23.52 | $23.56 | $23.56 | 1,068,295 |
| 2024-10-31 | $24.16 | $24.16 | $23.70 | $23.74 | $23.74 | 1,766,561 |
| 2024-10-30 | $23.63 | $24.31 | $23.53 | $24.02 | $24.02 | 1,656,702 |
| 2024-10-29 | $23.69 | $23.74 | $23.51 | $23.55 | $23.55 | 1,084,247 |
| 2024-10-28 | $23.16 | $23.84 | $22.88 | $23.78 | $23.78 | 1,480,293 |
| 2024-10-25 | $24.03 | $24.20 | $22.79 | $22.91 | $22.91 | 2,196,911 |
| 2024-10-24 | $22.59 | $22.72 | $22.11 | $22.68 | $22.68 | 2,383,026 |
| 2024-10-23 | $22.28 | $22.49 | $22.19 | $22.46 | $22.46 | 2,197,925 |
| 2024-10-22 | $22.10 | $22.46 | $21.90 | $22.42 | $22.42 | 1,115,817 |
| 2024-10-21 | $22.80 | $22.83 | $21.98 | $22.06 | $22.06 | 1,314,517 |
| 2024-10-18 | $23.17 | $23.18 | $22.78 | $22.85 | $22.85 | 1,364,442 |
| 2024-10-17 | $22.95 | $23.22 | $22.82 | $23.16 | $23.16 | 1,060,639 |
| 2024-10-16 | $22.67 | $23.08 | $22.50 | $22.90 | $22.90 | 1,281,549 |
| 2024-10-15 | $22.21 | $22.95 | $22.09 | $22.40 | $22.40 | 1,514,749 |
| 2024-10-14 | $21.91 | $22.18 | $21.71 | $22.09 | $22.09 | 1,073,009 |
| 2024-10-11 | $21.47 | $22.06 | $21.44 | $21.89 | $21.89 | 1,240,402 |
| 2024-10-10 | $21.09 | $21.43 | $20.97 | $21.34 | $21.34 | 1,545,212 |
| 2024-10-09 | $20.99 | $21.57 | $20.99 | $21.25 | $21.25 | 869,748 |
| 2024-10-08 | $21.08 | $21.31 | $20.91 | $21.12 | $21.12 | 976,745 |
| 2024-10-07 | $20.89 | $21.24 | $20.89 | $21.21 | $21.21 | 1,032,631 |
| 2024-10-04 | $21.11 | $21.29 | $20.96 | $21.02 | $21.02 | 904,262 |
| 2024-10-03 | $20.47 | $20.72 | $20.31 | $20.66 | $20.66 | 720,001 |
| 2024-10-02 | $20.54 | $20.84 | $20.54 | $20.64 | $20.64 | 854,488 |
| 2024-10-01 | $21.44 | $21.44 | $20.57 | $20.65 | $20.65 | 1,049,116 |
| 2024-09-30 | $21.27 | $21.76 | $21.26 | $21.54 | $21.54 | 984,023 |
| 2024-09-27 | $21.76 | $21.84 | $21.35 | $21.44 | $21.44 | 1,232,804 |
| 2024-09-26 | $21.49 | $21.60 | $21.24 | $21.46 | $21.46 | 1,066,922 |
| 2024-09-25 | $21.37 | $21.42 | $21.09 | $21.17 | $21.17 | 1,048,883 |
| 2024-09-24 | $21.59 | $21.69 | $21.28 | $21.40 | $21.40 | 1,243,664 |
| 2024-09-23 | $21.75 | $21.86 | $21.41 | $21.52 | $21.52 | 860,431 |
| 2024-09-20 | $22.03 | $22.08 | $21.68 | $21.69 | $21.69 | 3,139,859 |
| 2024-09-19 | $22.07 | $22.31 | $21.66 | $22.19 | $22.19 | 1,168,183 |
| 2024-09-18 | $21.48 | $22.22 | $21.27 | $21.53 | $21.53 | 1,130,623 |
| 2024-09-17 | $21.62 | $21.96 | $21.34 | $21.51 | $21.51 | 705,159 |
| 2024-09-16 | $21.39 | $21.58 | $21.12 | $21.36 | $21.36 | 945,788 |
| 2024-09-13 | $20.75 | $21.31 | $20.71 | $21.27 | $21.27 | 1,539,570 |
| 2024-09-12 | $20.65 | $20.73 | $20.37 | $20.47 | $20.47 | 1,320,025 |
| 2024-09-11 | $20.77 | $20.89 | $20.20 | $20.54 | $20.54 | 1,401,385 |
| 2024-09-10 | $21.36 | $21.38 | $20.66 | $21.01 | $21.01 | 1,132,783 |
| 2024-09-09 | $21.23 | $21.57 | $21.18 | $21.40 | $21.40 | 1,305,097 |
| 2024-09-06 | $21.93 | $22.08 | $21.17 | $21.25 | $21.25 | 1,790,628 |
| 2024-09-05 | $22.43 | $22.43 | $21.79 | $21.82 | $21.82 | 1,323,249 |
| 2024-09-04 | $22.36 | $22.61 | $22.12 | $22.18 | $22.18 | 821,505 |
| 2024-09-03 | $22.44 | $22.71 | $22.20 | $22.42 | $22.42 | 927,551 |
| 2024-08-30 | $22.83 | $22.96 | $22.57 | $22.88 | $22.66 | 934,154 |
| 2024-08-29 | $22.90 | $22.92 | $22.49 | $22.71 | $22.49 | 870,843 |
| 2024-08-28 | $22.35 | $22.86 | $22.35 | $22.64 | $22.42 | 1,078,177 |
| 2024-08-27 | $22.38 | $22.63 | $22.22 | $22.46 | $22.24 | 1,188,630 |
| 2024-08-26 | $22.76 | $22.82 | $22.43 | $22.47 | $22.25 | 2,003,338 |
| 2024-08-23 | $21.74 | $22.94 | $21.70 | $22.54 | $22.32 | 1,495,210 |
| 2024-08-22 | $21.34 | $21.64 | $21.34 | $21.52 | $21.31 | 1,078,399 |
| 2024-08-21 | $21.46 | $21.46 | $21.10 | $21.38 | $21.17 | 861,529 |
| 2024-08-20 | $21.68 | $21.68 | $21.23 | $21.26 | $21.05 | 731,446 |
| 2024-08-19 | $21.50 | $21.78 | $21.45 | $21.77 | $21.56 | 993,977 |
| 2024-08-16 | $21.14 | $21.60 | $21.14 | $21.44 | $21.23 | 892,264 |
| 2024-08-15 | $21.01 | $21.43 | $20.89 | $21.23 | $21.02 | 1,094,414 |
| 2024-08-14 | $20.73 | $20.73 | $20.31 | $20.49 | $20.29 | 932,716 |
| 2024-08-13 | $20.59 | $20.69 | $20.16 | $20.60 | $20.40 | 1,214,798 |
| 2024-08-12 | $20.72 | $21.01 | $20.28 | $20.35 | $20.15 | 1,174,954 |
| 2024-08-09 | $20.39 | $20.53 | $20.28 | $20.52 | $20.32 | 956,480 |
| 2024-08-08 | $20.43 | $20.48 | $20.23 | $20.44 | $20.24 | 842,919 |
| 2024-08-07 | $20.52 | $20.68 | $20.00 | $20.07 | $19.87 | 1,242,520 |
| 2024-08-06 | $20.12 | $20.55 | $19.94 | $20.19 | $19.99 | 1,573,187 |
| 2024-08-05 | $20.23 | $20.59 | $19.76 | $20.21 | $20.01 | 2,879,719 |
| 2024-08-02 | $21.34 | $21.51 | $20.73 | $21.16 | $21.16 | 2,315,771 |
| 2024-08-01 | $22.92 | $23.03 | $21.81 | $22.07 | $22.07 | 1,964,127 |
| 2024-07-31 | $23.17 | $23.44 | $22.92 | $22.98 | $22.98 | 2,001,755 |
| 2024-07-30 | $23.20 | $23.36 | $22.93 | $23.20 | $23.20 | 1,833,453 |
| 2024-07-29 | $24.16 | $24.16 | $22.90 | $23.05 | $23.05 | 2,653,329 |
| 2024-07-26 | $23.18 | $24.14 | $23.04 | $23.95 | $23.95 | 2,803,435 |
| 2024-07-25 | $23.21 | $24.21 | $23.14 | $23.93 | $23.93 | 3,558,075 |
| 2024-07-24 | $23.64 | $23.80 | $23.09 | $23.15 | $23.15 | 2,070,384 |
| 2024-07-23 | $23.14 | $23.89 | $23.14 | $23.68 | $23.68 | 1,082,335 |
| 2024-07-22 | $22.90 | $23.39 | $22.62 | $23.26 | $23.26 | 1,109,860 |
| 2024-07-19 | $22.83 | $23.23 | $22.75 | $22.90 | $22.90 | 1,559,548 |
| 2024-07-18 | $23.21 | $23.69 | $22.83 | $22.91 | $22.91 | 2,043,219 |
| 2024-07-17 | $22.78 | $23.72 | $22.78 | $23.46 | $23.46 | 1,619,914 |
| 2024-07-16 | $22.52 | $23.49 | $22.41 | $23.46 | $23.46 | 1,852,640 |
| 2024-07-15 | $22.11 | $22.59 | $22.03 | $22.33 | $22.33 | 1,135,905 |
| 2024-07-12 | $21.78 | $21.90 | $21.56 | $21.78 | $21.78 | 1,015,571 |
| 2024-07-11 | $21.42 | $21.75 | $21.16 | $21.61 | $21.61 | 1,408,717 |
| 2024-07-10 | $20.58 | $20.98 | $20.56 | $20.97 | $20.97 | 924,384 |
| 2024-07-09 | $20.19 | $20.71 | $20.14 | $20.58 | $20.58 | 857,641 |
| 2024-07-08 | $20.54 | $20.66 | $20.30 | $20.31 | $20.31 | 972,971 |
| 2024-07-05 | $20.50 | $20.53 | $20.22 | $20.35 | $20.35 | 965,243 |
| 2024-07-03 | $21.00 | $21.00 | $20.55 | $20.56 | $20.56 | 637,160 |
| 2024-07-02 | $20.77 | $20.94 | $20.75 | $20.87 | $20.87 | 787,032 |
| 2024-07-01 | $21.15 | $21.24 | $20.78 | $20.83 | $20.83 | 1,166,791 |
| 2024-06-28 | $20.47 | $21.22 | $20.47 | $21.15 | $21.15 | 2,944,302 |
| 2024-06-27 | $20.02 | $20.31 | $19.90 | $20.30 | $20.30 | 973,292 |
| 2024-06-26 | $19.99 | $20.07 | $19.83 | $20.00 | $20.00 | 1,372,410 |
| 2024-06-25 | $20.62 | $20.69 | $20.13 | $20.13 | $20.13 | 1,286,629 |
| 2024-06-24 | $20.36 | $20.91 | $20.27 | $20.71 | $20.71 | 959,948 |
| 2024-06-21 | $20.33 | $20.37 | $20.17 | $20.29 | $20.29 | 2,408,958 |
| 2024-06-20 | $20.24 | $20.50 | $20.18 | $20.41 | $20.41 | 1,289,655 |
| 2024-06-18 | $20.16 | $20.47 | $20.15 | $20.36 | $20.36 | 759,467 |
| 2024-06-17 | $19.95 | $20.26 | $19.83 | $20.25 | $20.25 | 1,469,831 |
| 2024-06-14 | $19.86 | $20.03 | $19.78 | $20.00 | $20.00 | 799,713 |
| 2024-06-13 | $20.37 | $20.39 | $20.01 | $20.16 | $20.16 | 772,405 |
| 2024-06-12 | $20.73 | $20.95 | $20.29 | $20.46 | $20.46 | 1,161,226 |
| 2024-06-11 | $20.09 | $20.18 | $19.87 | $20.13 | $20.13 | 1,155,473 |
| 2024-06-10 | $20.23 | $20.43 | $20.09 | $20.28 | $20.28 | 1,038,636 |
| 2024-06-07 | $20.45 | $20.62 | $20.42 | $20.58 | $20.58 | 794,680 |
| 2024-06-06 | $20.63 | $20.71 | $20.44 | $20.63 | $20.63 | 770,150 |
| 2024-06-05 | $20.77 | $20.77 | $20.51 | $20.63 | $20.63 | 974,107 |
| 2024-06-04 | $20.43 | $20.73 | $20.38 | $20.57 | $20.57 | 1,239,804 |
| 2024-06-03 | $21.42 | $21.42 | $20.64 | $20.71 | $20.71 | 662,804 |
| 2024-05-31 | $21.22 | $21.43 | $21.14 | $21.42 | $21.42 | 870,529 |
| 2024-05-30 | $20.99 | $21.21 | $20.79 | $21.12 | $21.12 | 1,316,014 |
| 2024-05-29 | $20.57 | $20.74 | $20.42 | $20.68 | $20.68 | 853,072 |
| 2024-05-28 | $21.25 | $21.31 | $20.94 | $21.02 | $21.02 | 649,553 |
| 2024-05-24 | $21.09 | $21.24 | $20.97 | $21.24 | $21.24 | 652,079 |
| 2024-05-23 | $21.47 | $21.47 | $20.91 | $20.97 | $20.97 | 748,751 |
| 2024-05-22 | $21.68 | $21.75 | $21.35 | $21.47 | $21.47 | 773,242 |
| 2024-05-21 | $21.81 | $22.03 | $21.73 | $21.75 | $21.75 | 1,171,255 |
| 2024-05-20 | $22.30 | $22.31 | $21.83 | $21.84 | $21.84 | 897,713 |
| 2024-05-17 | $22.28 | $22.34 | $22.14 | $22.27 | $22.27 | 871,003 |
| 2024-05-16 | $22.41 | $22.55 | $22.16 | $22.18 | $22.18 | 689,355 |
| 2024-05-15 | $22.63 | $22.77 | $22.25 | $22.48 | $22.48 | 706,648 |
| 2024-05-14 | $22.44 | $22.44 | $22.18 | $22.37 | $22.37 | 704,261 |
| 2024-05-13 | $22.46 | $22.54 | $22.13 | $22.14 | $22.14 | 809,352 |
| 2024-05-10 | $22.47 | $22.47 | $22.10 | $22.33 | $22.33 | 1,232,963 |
| 2024-05-09 | $22.34 | $22.57 | $22.31 | $22.36 | $22.36 | 1,093,119 |
| 2024-05-08 | $21.98 | $22.40 | $21.92 | $22.39 | $22.39 | 968,872 |
| 2024-05-07 | $22.24 | $22.48 | $22.13 | $22.15 | $22.15 | 1,171,530 |
| 2024-05-06 | $22.14 | $22.27 | $22.05 | $22.15 | $22.15 | 871,034 |
| 2024-05-03 | $22.14 | $22.32 | $21.87 | $21.97 | $21.97 | 765,271 |
| 2024-05-02 | $21.90 | $21.91 | $21.57 | $21.87 | $21.87 | 1,296,959 |
| 2024-05-01 | $21.23 | $21.97 | $21.20 | $21.56 | $21.56 | 1,579,107 |
| 2024-04-30 | $21.45 | $21.54 | $21.06 | $21.07 | $21.07 | 1,283,774 |
| 2024-04-29 | $21.70 | $22.03 | $21.57 | $21.59 | $21.59 | 2,126,504 |
| 2024-04-26 | $21.43 | $22.15 | $21.18 | $21.57 | $21.57 | 2,238,636 |
| 2024-04-25 | $21.21 | $21.44 | $20.87 | $21.37 | $21.37 | 1,786,011 |
| 2024-04-24 | $21.02 | $21.39 | $20.92 | $21.34 | $21.34 | 1,890,142 |
| 2024-04-23 | $20.95 | $21.40 | $20.86 | $21.27 | $21.27 | 1,497,890 |
| 2024-04-22 | $20.59 | $21.11 | $20.53 | $20.98 | $20.98 | 1,030,142 |
| 2024-04-19 | $19.94 | $20.58 | $19.81 | $20.55 | $20.55 | 1,352,751 |
| 2024-04-18 | $19.96 | $20.23 | $19.86 | $20.04 | $20.04 | 786,191 |
| 2024-04-17 | $20.11 | $20.29 | $19.93 | $19.96 | $19.96 | 1,008,111 |
| 2024-04-16 | $20.09 | $20.11 | $19.77 | $19.90 | $19.90 | 1,208,173 |
| 2024-04-15 | $20.37 | $20.69 | $20.08 | $20.27 | $20.27 | 1,057,733 |
| 2024-04-12 | $20.27 | $20.51 | $20.18 | $20.32 | $20.32 | 881,493 |
| 2024-04-11 | $20.65 | $20.69 | $20.22 | $20.56 | $20.56 | 1,029,087 |
| 2024-04-10 | $20.90 | $20.99 | $20.38 | $20.59 | $20.59 | 1,542,837 |
| 2024-04-09 | $21.52 | $21.68 | $21.34 | $21.46 | $21.46 | 1,331,017 |
| 2024-04-08 | $21.18 | $21.54 | $21.08 | $21.44 | $21.44 | 1,040,052 |
| 2024-04-05 | $20.89 | $21.15 | $20.85 | $21.03 | $21.03 | 742,622 |
| 2024-04-04 | $21.10 | $21.41 | $20.89 | $20.98 | $20.98 | 1,470,400 |
| 2024-04-03 | $20.71 | $21.01 | $20.70 | $20.86 | $20.86 | 960,131 |
| 2024-04-02 | $21.08 | $21.09 | $20.72 | $20.81 | $20.81 | 1,237,906 |
| 2024-04-01 | $21.51 | $21.53 | $21.15 | $21.27 | $21.27 | 1,222,712 |
| 2024-03-28 | $21.26 | $21.56 | $21.19 | $21.51 | $21.51 | 1,876,999 |
| 2024-03-27 | $20.66 | $21.26 | $20.64 | $21.26 | $21.26 | 1,005,325 |
| 2024-03-26 | $20.78 | $20.80 | $20.44 | $20.52 | $20.52 | 1,065,574 |
| 2024-03-25 | $20.56 | $20.83 | $20.56 | $20.62 | $20.62 | 884,463 |
| 2024-03-22 | $21.07 | $21.17 | $20.52 | $20.57 | $20.57 | 1,209,167 |
| 2024-03-21 | $20.85 | $21.25 | $20.84 | $21.01 | $21.01 | 1,918,993 |
| 2024-03-20 | $20.28 | $20.98 | $20.14 | $20.80 | $20.80 | 1,113,643 |
| 2024-03-19 | $19.97 | $20.39 | $19.97 | $20.29 | $20.29 | 770,892 |
| 2024-03-18 | $20.24 | $20.30 | $20.01 | $20.04 | $20.04 | 1,301,999 |
| 2024-03-15 | $19.99 | $20.51 | $19.97 | $20.25 | $20.25 | 2,401,202 |
| 2024-03-14 | $20.59 | $20.66 | $19.94 | $20.08 | $20.08 | 1,042,300 |
| 2024-03-13 | $20.77 | $21.07 | $20.59 | $20.70 | $20.70 | 989,974 |
| 2024-03-12 | $21.06 | $21.22 | $20.74 | $20.82 | $20.82 | 897,031 |
| 2024-03-11 | $21.07 | $21.27 | $20.90 | $21.11 | $21.11 | 1,432,229 |
| 2024-03-08 | $21.35 | $21.52 | $21.11 | $21.13 | $21.13 | 1,081,510 |
| 2024-03-07 | $21.44 | $21.59 | $20.88 | $21.12 | $21.12 | 1,641,564 |
| 2024-03-06 | $21.39 | $21.53 | $20.76 | $21.24 | $21.24 | 1,882,504 |
| 2024-03-05 | $20.52 | $21.46 | $20.52 | $21.43 | $21.43 | 1,830,944 |
| 2024-03-04 | $20.80 | $21.08 | $20.55 | $20.62 | $20.62 | 1,161,537 |
| 2024-03-01 | $20.68 | $20.71 | $20.18 | $20.64 | $20.64 | 885,922 |
| 2024-02-29 | $20.80 | $21.03 | $20.65 | $20.84 | $20.84 | 1,209,484 |
| 2024-02-28 | $20.65 | $21.04 | $20.58 | $20.64 | $20.42 | 922,079 |
| 2024-02-27 | $20.64 | $20.87 | $20.55 | $20.84 | $20.62 | 1,200,063 |
| 2024-02-26 | $20.50 | $20.78 | $20.30 | $20.47 | $20.26 | 877,328 |
| 2024-02-23 | $20.62 | $20.90 | $20.38 | $20.63 | $20.41 | 1,505,988 |
| 2024-02-22 | $20.69 | $20.83 | $20.46 | $20.62 | $20.40 | 1,413,033 |
| 2024-02-21 | $20.70 | $20.85 | $20.51 | $20.68 | $20.46 | 1,152,647 |
| 2024-02-20 | $20.55 | $20.95 | $20.55 | $20.78 | $20.56 | 1,096,803 |
| 2024-02-16 | $20.48 | $21.06 | $20.33 | $20.84 | $20.84 | 2,066,723 |
| 2024-02-15 | $20.15 | $20.85 | $20.13 | $20.75 | $20.75 | 1,747,378 |
| 2024-02-14 | $20.06 | $20.10 | $19.72 | $20.02 | $20.02 | 1,434,770 |
| 2024-02-13 | $20.09 | $20.19 | $19.40 | $19.73 | $19.73 | 2,142,052 |
| 2024-02-12 | $20.20 | $21.02 | $20.20 | $20.75 | $20.75 | 1,578,714 |
| 2024-02-09 | $19.92 | $20.35 | $19.72 | $20.25 | $20.25 | 1,806,130 |
| 2024-02-08 | $19.71 | $19.97 | $19.68 | $19.92 | $19.92 | 1,046,725 |
| 2024-02-07 | $20.02 | $20.14 | $19.45 | $19.88 | $19.88 | 2,156,520 |
| 2024-02-06 | $19.92 | $20.15 | $19.81 | $19.92 | $19.92 | 2,255,159 |
| 2024-02-05 | $20.28 | $20.29 | $19.82 | $19.97 | $19.97 | 2,600,754 |
| 2024-02-02 | $20.25 | $20.96 | $20.25 | $20.54 | $20.54 | 3,647,177 |
| 2024-02-01 | $21.18 | $21.27 | $20.13 | $20.84 | $20.84 | 2,744,437 |
| 2024-01-31 | $21.28 | $21.91 | $21.00 | $21.01 | $21.01 | 2,253,258 |
| 2024-01-30 | $21.89 | $22.08 | $21.83 | $21.86 | $21.86 | 919,500 |
| 2024-01-29 | $21.69 | $22.01 | $21.49 | $22.00 | $22.00 | 1,515,710 |
| 2024-01-26 | $22.16 | $22.16 | $21.35 | $21.65 | $21.65 | 1,788,781 |
| 2024-01-25 | $22.00 | $22.10 | $21.67 | $21.88 | $21.88 | 2,438,971 |
| 2024-01-24 | $21.71 | $22.01 | $21.54 | $21.86 | $21.86 | 2,170,131 |
| 2024-01-23 | $22.00 | $22.03 | $21.45 | $21.45 | $21.45 | 1,603,815 |
| 2024-01-22 | $21.61 | $21.80 | $21.50 | $21.80 | $21.80 | 1,677,027 |
| 2024-01-19 | $20.96 | $21.45 | $20.81 | $21.37 | $21.37 | 1,185,570 |
| 2024-01-18 | $20.78 | $20.95 | $20.62 | $20.92 | $20.92 | 1,211,309 |
| 2024-01-17 | $20.35 | $20.78 | $20.25 | $20.67 | $20.67 | 810,804 |
| 2024-01-16 | $20.61 | $20.88 | $20.51 | $20.73 | $20.73 | 1,088,313 |
| 2024-01-12 | $21.36 | $21.49 | $20.74 | $20.93 | $20.93 | 916,510 |
| 2024-01-11 | $21.26 | $21.30 | $20.83 | $21.26 | $21.26 | 1,658,386 |
| 2024-01-10 | $21.36 | $21.48 | $21.15 | $21.45 | $21.45 | 1,349,365 |
| 2024-01-09 | $21.34 | $21.51 | $21.25 | $21.45 | $21.45 | 1,253,807 |
| 2024-01-08 | $21.26 | $21.68 | $21.15 | $21.65 | $21.65 | 1,056,020 |
| 2024-01-05 | $21.17 | $21.68 | $21.10 | $21.34 | $21.34 | 1,322,156 |
| 2024-01-04 | $21.05 | $21.40 | $21.00 | $21.29 | $21.29 | 1,168,563 |
| 2024-01-03 | $21.50 | $21.52 | $20.96 | $21.01 | $21.01 | 1,564,268 |
| 2024-01-02 | $21.20 | $21.89 | $21.19 | $21.75 | $21.75 | 1,204,883 |
| 2023-12-29 | $21.66 | $21.71 | $21.34 | $21.39 | $21.39 | 980,432 |
| 2023-12-28 | $21.66 | $21.82 | $21.55 | $21.73 | $21.73 | 842,882 |
| 2023-12-27 | $21.76 | $21.89 | $21.64 | $21.73 | $21.73 | 747,559 |
| 2023-12-26 | $21.54 | $21.88 | $21.45 | $21.79 | $21.79 | 770,081 |
| 2023-12-22 | $21.38 | $21.64 | $21.26 | $21.46 | $21.46 | 1,228,360 |
| 2023-12-21 | $21.34 | $21.38 | $21.01 | $21.19 | $21.19 | 1,360,032 |
| 2023-12-20 | $21.49 | $21.79 | $21.07 | $21.07 | $21.07 | 1,795,358 |
| 2023-12-19 | $21.23 | $21.61 | $21.06 | $21.56 | $21.56 | 1,442,013 |
| 2023-12-18 | $21.32 | $21.37 | $21.03 | $21.15 | $21.15 | 1,796,976 |
| 2023-12-15 | $21.36 | $21.43 | $20.96 | $21.19 | $21.19 | 3,985,285 |
| 2023-12-14 | $20.94 | $21.49 | $20.84 | $21.34 | $21.34 | 2,162,582 |
| 2023-12-13 | $19.38 | $20.31 | $19.31 | $20.30 | $20.30 | 2,116,636 |
| 2023-12-12 | $19.39 | $19.53 | $19.21 | $19.40 | $19.40 | 1,370,171 |
| 2023-12-11 | $19.53 | $19.62 | $19.42 | $19.44 | $19.44 | 953,243 |
| 2023-12-08 | $19.42 | $19.62 | $19.25 | $19.56 | $19.56 | 1,065,872 |
| 2023-12-07 | $19.11 | $19.38 | $18.96 | $19.36 | $19.36 | 1,406,175 |
| 2023-12-06 | $19.00 | $19.43 | $18.88 | $18.98 | $18.98 | 1,486,331 |
| 2023-12-05 | $18.82 | $18.94 | $18.63 | $18.82 | $18.82 | 1,552,452 |
| 2023-12-04 | $18.61 | $18.98 | $18.56 | $18.96 | $18.96 | 1,513,121 |
| 2023-12-01 | $17.69 | $18.82 | $17.57 | $18.74 | $18.74 | 2,052,095 |
| 2023-11-30 | $17.66 | $17.91 | $17.52 | $17.74 | $17.74 | 1,649,293 |
| 2023-11-29 | $17.76 | $18.09 | $17.71 | $17.82 | $17.60 | 1,214,087 |
| 2023-11-28 | $17.56 | $17.58 | $17.30 | $17.57 | $17.57 | 925,878 |
| 2023-11-27 | $17.58 | $17.68 | $17.39 | $17.51 | $17.51 | 1,159,434 |
| 2023-11-24 | $17.72 | $17.80 | $17.57 | $17.73 | $17.73 | 474,327 |
| 2023-11-22 | $17.83 | $17.88 | $17.58 | $17.68 | $17.68 | 1,448,414 |
| 2023-11-21 | $18.01 | $18.02 | $17.59 | $17.63 | $17.63 | 1,272,968 |
| 2023-11-20 | $18.13 | $18.17 | $17.96 | $18.06 | $18.06 | 1,519,706 |
| 2023-11-17 | $18.23 | $18.28 | $17.96 | $18.18 | $18.18 | 1,225,213 |
| 2023-11-16 | $18.08 | $18.15 | $17.72 | $17.92 | $17.92 | 2,343,338 |
| 2023-11-15 | $17.91 | $18.32 | $17.91 | $18.12 | $18.12 | 2,070,943 |
| 2023-11-14 | $17.34 | $18.11 | $17.29 | $17.94 | $17.94 | 2,291,991 |
| 2023-11-13 | $16.89 | $16.92 | $16.59 | $16.60 | $16.60 | 2,303,921 |
| 2023-11-10 | $17.11 | $17.16 | $16.74 | $16.95 | $16.95 | 2,440,791 |
| 2023-11-09 | $17.13 | $17.24 | $16.80 | $16.85 | $16.85 | 966,843 |
| 2023-11-08 | $17.38 | $17.39 | $17.07 | $17.12 | $17.12 | 1,032,027 |
| 2023-11-07 | $17.32 | $17.45 | $17.17 | $17.36 | $17.36 | 1,216,475 |
| 2023-11-06 | $17.62 | $17.69 | $17.19 | $17.44 | $17.44 | 1,632,453 |
| 2023-11-03 | $17.35 | $17.76 | $17.25 | $17.64 | $17.64 | 1,856,183 |
| 2023-11-02 | $16.41 | $16.92 | $16.19 | $16.88 | $16.88 | 3,316,503 |
| 2023-11-01 | $16.08 | $16.25 | $15.94 | $16.17 | $16.17 | 2,008,265 |
| 2023-10-31 | $16.25 | $16.38 | $16.07 | $16.21 | $16.21 | 837,974 |
| 2023-10-30 | $16.27 | $16.40 | $15.99 | $16.19 | $16.19 | 1,735,635 |
| 2023-10-27 | $16.15 | $16.23 | $15.87 | $16.07 | $16.07 | 2,278,206 |
| 2023-10-26 | $15.59 | $16.51 | $15.59 | $16.23 | $16.23 | 2,658,280 |
| 2023-10-25 | $15.36 | $15.57 | $15.21 | $15.45 | $15.45 | 2,515,758 |
| 2023-10-24 | $15.63 | $15.69 | $15.20 | $15.46 | $15.46 | 1,764,078 |
| 2023-10-23 | $15.40 | $15.90 | $15.40 | $15.59 | $15.59 | 1,870,965 |
| 2023-10-20 | $16.28 | $16.47 | $15.16 | $15.48 | $15.48 | 4,410,338 |
| 2023-10-19 | $16.55 | $16.87 | $16.32 | $16.40 | $16.40 | 1,622,034 |
| 2023-10-18 | $16.58 | $16.77 | $16.40 | $16.48 | $16.48 | 1,652,752 |
| 2023-10-17 | $16.38 | $17.17 | $16.38 | $16.90 | $16.90 | 1,673,787 |
| 2023-10-16 | $16.23 | $16.59 | $16.19 | $16.51 | $16.51 | 1,768,812 |
| 2023-10-13 | $16.29 | $16.38 | $15.98 | $16.00 | $16.00 | 1,769,516 |
| 2023-10-12 | $16.57 | $16.57 | $16.01 | $16.11 | $16.11 | 1,479,858 |
| 2023-10-11 | $16.55 | $16.81 | $16.31 | $16.50 | $16.50 | 1,558,285 |
| 2023-10-10 | $16.56 | $16.77 | $16.53 | $16.58 | $16.58 | 1,879,583 |
| 2023-10-09 | $16.43 | $16.69 | $16.41 | $16.45 | $16.45 | 1,305,068 |
| 2023-10-06 | $16.67 | $17.06 | $16.51 | $16.69 | $16.69 | 1,343,673 |
| 2023-10-05 | $16.49 | $16.91 | $16.43 | $16.87 | $16.87 | 1,425,952 |
| 2023-10-04 | $16.20 | $16.58 | $16.20 | $16.49 | $16.49 | 1,647,258 |
| 2023-10-03 | $16.57 | $16.58 | $16.31 | $16.46 | $16.46 | 2,032,380 |
| 2023-10-02 | $17.03 | $17.14 | $16.57 | $16.71 | $16.71 | 1,431,106 |
| 2023-09-29 | $17.25 | $17.45 | $17.01 | $17.11 | $17.11 | 1,316,033 |
| 2023-09-28 | $16.91 | $17.25 | $16.89 | $17.01 | $17.01 | 1,543,837 |
| 2023-09-27 | $17.04 | $17.06 | $16.74 | $16.92 | $16.92 | 1,639,938 |
| 2023-09-26 | $17.19 | $17.33 | $16.90 | $16.94 | $16.94 | 2,057,336 |
| 2023-09-25 | $17.04 | $17.38 | $16.99 | $17.37 | $17.37 | 950,031 |
| 2023-09-22 | $17.27 | $17.36 | $17.08 | $17.11 | $17.11 | 1,185,960 |
| 2023-09-21 | $17.33 | $17.55 | $17.12 | $17.27 | $17.27 | 1,421,473 |
| 2023-09-20 | $17.59 | $17.97 | $17.43 | $17.44 | $17.44 | 1,673,482 |
| 2023-09-19 | $17.44 | $17.58 | $17.24 | $17.48 | $17.48 | 1,490,988 |
| 2023-09-18 | $17.60 | $17.63 | $17.27 | $17.40 | $17.40 | 1,612,191 |
| 2023-09-15 | $17.48 | $17.73 | $17.35 | $17.66 | $17.66 | 5,295,253 |
| 2023-09-14 | $17.56 | $17.83 | $17.52 | $17.67 | $17.67 | 1,947,832 |
| 2023-09-13 | $17.44 | $17.52 | $16.94 | $17.34 | $17.34 | 2,007,437 |
| 2023-09-12 | $16.78 | $17.35 | $16.71 | $17.31 | $17.31 | 1,700,301 |
| 2023-09-11 | $17.00 | $17.13 | $16.63 | $16.74 | $16.74 | 1,396,442 |
| 2023-09-08 | $16.74 | $17.07 | $16.59 | $16.95 | $16.95 | 992,785 |
| 2023-09-07 | $16.80 | $16.95 | $16.62 | $16.80 | $16.80 | 1,010,554 |
| 2023-09-06 | $17.39 | $17.51 | $16.72 | $16.85 | $16.85 | 1,479,954 |
| 2023-09-05 | $17.84 | $18.04 | $17.35 | $17.39 | $17.39 | 1,928,098 |
| 2023-09-01 | $17.51 | $17.84 | $17.48 | $17.67 | $17.67 | 1,195,031 |
| 2023-08-31 | $16.86 | $17.34 | $16.86 | $17.33 | $17.33 | 2,270,312 |
| 2023-08-30 | $17.09 | $17.17 | $16.91 | $17.12 | $16.92 | 2,105,098 |
| 2023-08-29 | $16.93 | $17.19 | $16.82 | $17.15 | $16.94 | 1,005,590 |
| 2023-08-28 | $17.09 | $17.23 | $16.88 | $16.93 | $16.93 | 1,428,131 |
| 2023-08-25 | $16.96 | $17.16 | $16.57 | $16.90 | $16.90 | 1,289,659 |
| 2023-08-24 | $16.75 | $17.17 | $16.75 | $16.90 | $16.90 | 789,218 |
| 2023-08-23 | $16.54 | $16.89 | $16.36 | $16.89 | $16.89 | 1,135,590 |
| 2023-08-22 | $17.18 | $17.32 | $16.41 | $16.54 | $16.54 | 1,994,360 |
| 2023-08-21 | $17.56 | $17.60 | $17.14 | $17.27 | $17.27 | 861,685 |
| 2023-08-18 | $17.21 | $17.61 | $17.21 | $17.50 | $17.50 | 960,862 |
| 2023-08-17 | $17.59 | $17.65 | $17.31 | $17.39 | $17.39 | 904,022 |
| 2023-08-16 | $17.67 | $17.82 | $17.40 | $17.41 | $17.41 | 957,248 |
| 2023-08-15 | $18.09 | $18.13 | $17.57 | $17.68 | $17.68 | 1,177,659 |
| 2023-08-14 | $18.39 | $18.47 | $18.20 | $18.40 | $18.40 | 1,020,628 |
| 2023-08-11 | $18.35 | $18.60 | $18.32 | $18.58 | $18.58 | 792,536 |
| 2023-08-10 | $18.58 | $18.81 | $18.32 | $18.48 | $18.48 | 1,302,616 |
| 2023-08-09 | $18.54 | $18.60 | $18.31 | $18.43 | $18.43 | 707,552 |
| 2023-08-08 | $18.42 | $18.71 | $17.96 | $18.67 | $18.67 | 1,043,348 |
| 2023-08-07 | $18.72 | $18.95 | $18.56 | $18.93 | $18.93 | 1,135,450 |
| 2023-08-04 | $18.58 | $19.11 | $18.55 | $18.79 | $18.79 | 1,308,927 |
| 2023-08-03 | $18.31 | $18.77 | $18.14 | $18.72 | $18.72 | 1,490,639 |
| 2023-08-02 | $18.15 | $18.40 | $18.05 | $18.33 | $18.33 | 1,471,763 |
| 2023-08-01 | $18.92 | $18.92 | $18.25 | $18.43 | $18.43 | 1,629,553 |
| 2023-07-31 | $19.14 | $19.35 | $18.83 | $18.95 | $18.95 | 1,655,867 |
| 2023-07-28 | $18.91 | $19.29 | $18.71 | $19.21 | $19.21 | 1,644,844 |
| 2023-07-27 | $19.09 | $19.09 | $18.57 | $18.67 | $18.67 | 1,937,528 |
| 2023-07-26 | $18.44 | $19.03 | $18.44 | $18.91 | $18.91 | 1,571,579 |
| 2023-07-25 | $18.22 | $18.65 | $18.07 | $18.15 | $18.15 | 2,370,985 |
| 2023-07-24 | $18.34 | $18.64 | $18.11 | $18.22 | $18.22 | 2,146,830 |
| 2023-07-21 | $18.92 | $18.92 | $18.11 | $18.34 | $18.34 | 2,136,736 |
| 2023-07-20 | $18.75 | $18.75 | $18.25 | $18.41 | $18.41 | 2,188,838 |
| 2023-07-19 | $18.26 | $18.75 | $18.06 | $18.72 | $18.72 | 1,446,139 |
| 2023-07-18 | $17.34 | $18.18 | $17.31 | $18.17 | $18.17 | 1,460,996 |
| 2023-07-17 | $17.11 | $17.49 | $17.05 | $17.36 | $17.36 | 1,051,831 |
| 2023-07-14 | $17.79 | $17.79 | $17.02 | $17.10 | $17.10 | 1,409,990 |
| 2023-07-13 | $17.38 | $17.80 | $17.29 | $17.59 | $17.59 | 1,243,568 |
| 2023-07-12 | $17.39 | $17.52 | $17.19 | $17.33 | $17.33 | 1,377,300 |
| 2023-07-11 | $16.89 | $17.23 | $16.78 | $16.99 | $16.99 | 1,476,270 |
| 2023-07-10 | $16.69 | $17.25 | $16.69 | $16.99 | $16.99 | 1,327,677 |
| 2023-07-07 | $16.20 | $16.96 | $16.16 | $16.85 | $16.85 | 1,529,507 |
| 2023-07-06 | $16.38 | $16.38 | $15.92 | $16.22 | $16.22 | 1,217,489 |
| 2023-07-05 | $16.34 | $16.62 | $16.25 | $16.42 | $16.42 | 811,455 |
| 2023-07-03 | $16.25 | $16.71 | $16.10 | $16.62 | $16.62 | 502,189 |
| 2023-06-30 | $16.51 | $16.54 | $16.21 | $16.23 | $16.23 | 846,245 |
| 2023-06-29 | $16.39 | $16.55 | $16.26 | $16.34 | $16.34 | 930,486 |
| 2023-06-28 | $16.01 | $16.15 | $15.83 | $16.14 | $16.14 | 1,801,704 |
| 2023-06-27 | $15.65 | $16.24 | $15.61 | $16.09 | $16.09 | 1,137,092 |
| 2023-06-26 | $15.76 | $16.06 | $15.75 | $15.91 | $15.91 | 999,925 |
| 2023-06-23 | $15.73 | $16.03 | $15.53 | $15.64 | $15.64 | 1,783,521 |
| 2023-06-22 | $16.40 | $16.45 | $15.92 | $15.94 | $15.94 | 1,530,210 |
| 2023-06-21 | $16.67 | $16.79 | $16.51 | $16.51 | $16.51 | 1,290,373 |
| 2023-06-20 | $16.96 | $16.96 | $16.68 | $16.80 | $16.80 | 1,226,471 |
| 2023-06-16 | $17.43 | $17.49 | $16.90 | $17.06 | $17.06 | 3,772,627 |
| 2023-06-15 | $16.83 | $17.34 | $16.83 | $17.27 | $17.27 | 1,299,418 |
| 2023-06-14 | $17.30 | $17.59 | $16.83 | $16.96 | $16.96 | 1,459,852 |
| 2023-06-13 | $16.96 | $17.43 | $16.81 | $17.37 | $17.37 | 1,198,875 |
| 2023-06-12 | $17.20 | $17.47 | $16.70 | $16.94 | $16.94 | 2,016,183 |
| 2023-06-09 | $16.78 | $17.17 | $16.75 | $16.94 | $16.94 | 1,673,769 |
| 2023-06-08 | $16.75 | $17.00 | $16.41 | $16.90 | $16.90 | 2,341,795 |
| 2023-06-07 | $16.68 | $17.12 | $16.53 | $16.99 | $16.99 | 1,634,069 |
| 2023-06-06 | $15.52 | $16.68 | $15.48 | $16.52 | $16.52 | 1,840,914 |
| 2023-06-05 | $15.96 | $16.02 | $15.48 | $15.54 | $15.54 | 1,811,200 |
| 2023-06-02 | $15.40 | $16.16 | $15.32 | $16.06 | $16.06 | 1,607,064 |
| 2023-06-01 | $14.96 | $15.33 | $14.69 | $15.11 | $15.11 | 1,061,629 |
| 2023-05-31 | $15.11 | $15.18 | $14.56 | $14.81 | $14.81 | 1,586,532 |
| 2023-05-30 | $15.64 | $15.66 | $15.20 | $15.41 | $15.41 | 1,235,184 |
| 2023-05-26 | $15.56 | $15.61 | $15.17 | $15.56 | $15.56 | 1,172,476 |
| 2023-05-25 | $15.38 | $15.59 | $15.24 | $15.49 | $15.49 | 1,419,204 |
| 2023-05-24 | $15.80 | $15.88 | $15.53 | $15.57 | $15.57 | 1,250,481 |
| 2023-05-23 | $15.62 | $16.31 | $15.54 | $15.92 | $15.92 | 2,019,857 |
| 2023-05-22 | $15.40 | $15.71 | $15.14 | $15.66 | $15.66 | 1,236,921 |
| 2023-05-19 | $15.73 | $15.73 | $14.96 | $15.20 | $15.20 | 2,171,827 |
| 2023-05-18 | $15.42 | $15.69 | $15.32 | $15.57 | $15.57 | 1,648,277 |
| 2023-05-17 | $14.78 | $15.56 | $14.76 | $15.53 | $15.53 | 2,165,605 |
| 2023-05-16 | $14.89 | $14.99 | $14.47 | $14.48 | $14.48 | 1,498,181 |
| 2023-05-15 | $14.72 | $15.19 | $14.70 | $14.95 | $14.95 | 1,894,871 |
| 2023-05-12 | $14.90 | $14.94 | $14.47 | $14.71 | $14.71 | 1,935,698 |
| 2023-05-11 | $14.67 | $15.12 | $14.54 | $14.79 | $14.79 | 1,387,623 |
| 2023-05-10 | $15.27 | $15.27 | $14.75 | $14.97 | $14.97 | 1,215,195 |
| 2023-05-09 | $15.06 | $15.16 | $14.81 | $14.95 | $14.95 | 1,770,307 |
| 2023-05-08 | $16.08 | $16.08 | $15.16 | $15.19 | $15.19 | 1,552,028 |
| 2023-05-05 | $15.87 | $15.94 | $15.56 | $15.78 | $15.78 | 2,327,665 |
| 2023-05-04 | $15.47 | $15.75 | $14.65 | $15.14 | $15.14 | 3,402,044 |
| 2023-05-03 | $16.25 | $16.70 | $15.87 | $15.98 | $15.98 | 3,048,286 |
| 2023-05-02 | $17.17 | $17.22 | $15.93 | $16.25 | $16.25 | 2,652,545 |
| 2023-05-01 | $17.83 | $17.89 | $17.14 | $17.24 | $17.24 | 1,585,728 |
| 2023-04-28 | $17.77 | $18.19 | $17.76 | $17.83 | $17.83 | 1,470,052 |
| 2023-04-27 | $17.56 | $18.12 | $17.55 | $17.96 | $17.96 | 2,251,029 |
| 2023-04-26 | $16.93 | $17.47 | $16.91 | $17.46 | $17.46 | 2,198,280 |
| 2023-04-25 | $17.29 | $17.51 | $16.93 | $16.96 | $16.96 | 1,936,380 |
| 2023-04-24 | $17.75 | $17.82 | $17.50 | $17.60 | $17.60 | 2,422,863 |
| 2023-04-21 | $18.65 | $18.80 | $17.51 | $17.90 | $17.90 | 2,058,132 |
| 2023-04-20 | $18.18 | $18.40 | $18.04 | $18.07 | $18.07 | 1,721,812 |
| 2023-04-19 | $17.95 | $18.65 | $17.93 | $18.45 | $18.45 | 1,490,055 |
| 2023-04-18 | $18.35 | $18.39 | $17.78 | $17.94 | $17.94 | 1,878,361 |
| 2023-04-17 | $17.85 | $18.46 | $17.77 | $18.42 | $18.42 | 1,309,411 |
| 2023-04-14 | $18.57 | $18.66 | $17.91 | $18.02 | $18.02 | 2,987,541 |
| 2023-04-13 | $17.55 | $18.32 | $17.39 | $18.17 | $18.17 | 2,100,177 |
| 2023-04-12 | $17.66 | $17.74 | $17.25 | $17.46 | $17.46 | 1,045,991 |
| 2023-04-11 | $17.59 | $17.64 | $17.37 | $17.49 | $17.49 | 1,547,853 |
| 2023-04-10 | $17.33 | $17.73 | $17.33 | $17.47 | $17.47 | 1,479,606 |
| 2023-04-06 | $17.49 | $17.70 | $17.38 | $17.60 | $17.60 | 1,035,686 |
| 2023-04-05 | $17.39 | $17.67 | $17.38 | $17.40 | $17.40 | 1,684,562 |
| 2023-04-04 | $18.03 | $18.04 | $17.30 | $17.80 | $17.80 | 1,650,265 |
| 2023-04-03 | $18.03 | $18.27 | $17.80 | $17.90 | $17.90 | 1,400,605 |
| 2023-03-31 | $18.14 | $18.24 | $17.78 | $17.98 | $17.98 | 1,590,552 |
| 2023-03-30 | $18.52 | $18.57 | $17.83 | $17.93 | $17.93 | 927,359 |
| 2023-03-29 | $18.52 | $18.52 | $18.09 | $18.29 | $18.29 | 985,819 |
| 2023-03-28 | $17.81 | $18.27 | $17.77 | $18.04 | $18.04 | 1,400,646 |
| 2023-03-27 | $18.66 | $18.69 | $18.00 | $18.13 | $18.13 | 1,959,260 |
| 2023-03-24 | $17.18 | $17.97 | $17.00 | $17.91 | $17.91 | 2,137,880 |
| 2023-03-23 | $18.31 | $18.35 | $17.53 | $17.66 | $17.66 | 1,878,957 |
| 2023-03-22 | $18.98 | $19.09 | $18.08 | $18.10 | $18.10 | 3,877,281 |
| 2023-03-21 | $19.06 | $19.32 | $18.91 | $19.00 | $19.00 | 3,053,895 |
| 2023-03-20 | $18.33 | $18.97 | $18.13 | $18.18 | $18.18 | 3,160,746 |
| 2023-03-17 | $19.14 | $19.25 | $17.63 | $17.79 | $17.79 | 6,689,221 |
| 2023-03-16 | $18.86 | $20.15 | $18.25 | $19.54 | $19.54 | 3,836,878 |
| 2023-03-15 | $19.20 | $20.27 | $19.08 | $19.19 | $19.19 | 5,043,696 |
| 2023-03-14 | $21.45 | $21.87 | $20.12 | $20.54 | $20.54 | 3,786,191 |
| 2023-03-13 | $19.24 | $21.45 | $18.34 | $19.67 | $19.67 | 6,575,513 |
| 2023-03-10 | $19.98 | $20.83 | $19.54 | $20.44 | $20.44 | 3,570,193 |
| 2023-03-09 | $21.78 | $21.80 | $20.55 | $20.58 | $20.58 | 2,008,054 |
| 2023-03-08 | $22.14 | $22.28 | $21.75 | $21.97 | $21.97 | 1,318,011 |
| 2023-03-07 | $22.90 | $22.90 | $22.11 | $22.12 | $22.12 | 1,652,908 |
| 2023-03-06 | $23.01 | $23.23 | $22.99 | $23.04 | $23.04 | 1,333,776 |
| 2023-03-03 | $22.80 | $23.24 | $22.60 | $23.09 | $23.09 | 1,621,063 |
| 2023-03-02 | $23.13 | $23.13 | $22.53 | $22.63 | $22.63 | 1,591,402 |
| 2023-03-01 | $23.02 | $23.36 | $22.89 | $23.29 | $23.29 | 1,384,015 |
| 2023-02-28 | $23.35 | $23.48 | $23.15 | $23.15 | $23.15 | 1,741,879 |
| 2023-02-27 | $23.79 | $23.93 | $23.41 | $23.52 | $23.31 | 1,075,265 |
| 2023-02-24 | $23.19 | $23.59 | $23.10 | $23.58 | $23.37 | 1,003,971 |
| 2023-02-23 | $23.27 | $23.49 | $23.02 | $23.36 | $23.15 | 761,389 |
| 2023-02-22 | $23.35 | $23.41 | $23.08 | $23.19 | $22.98 | 1,222,344 |
| 2023-02-21 | $23.58 | $23.63 | $23.31 | $23.37 | $23.16 | 1,237,849 |
| 2023-02-17 | $23.87 | $23.95 | $23.61 | $23.81 | $23.60 | 2,040,720 |
| 2023-02-16 | $24.03 | $24.03 | $23.74 | $23.82 | $23.61 | 1,522,287 |
| 2023-02-15 | $23.72 | $24.20 | $23.72 | $24.18 | $23.96 | 1,467,716 |
| 2023-02-14 | $23.80 | $24.13 | $23.73 | $23.89 | $23.68 | 1,866,397 |
| 2023-02-13 | $23.59 | $23.80 | $23.51 | $23.78 | $23.57 | 872,413 |
| 2023-02-10 | $23.51 | $23.69 | $23.42 | $23.63 | $23.42 | 1,091,011 |
| 2023-02-09 | $23.90 | $24.01 | $23.49 | $23.51 | $23.30 | 1,007,929 |
| 2023-02-08 | $24.00 | $24.09 | $23.65 | $23.80 | $23.59 | 1,397,048 |
| 2023-02-07 | $23.81 | $24.21 | $23.75 | $24.17 | $23.95 | 1,842,058 |
| 2023-02-06 | $23.60 | $23.95 | $23.57 | $23.92 | $23.70 | 1,552,939 |
| 2023-02-03 | $23.17 | $23.92 | $23.13 | $23.61 | $23.61 | 2,251,493 |
| 2023-02-02 | $22.77 | $23.19 | $22.56 | $23.17 | $23.17 | 2,433,580 |
| 2023-02-01 | $22.25 | $23.00 | $22.20 | $22.73 | $22.73 | 1,200,651 |
| 2023-01-31 | $22.00 | $22.41 | $21.85 | $22.41 | $22.41 | 2,262,503 |
| 2023-01-30 | $21.90 | $22.33 | $21.84 | $21.96 | $21.96 | 1,345,689 |
| 2023-01-27 | $22.03 | $22.35 | $21.46 | $21.98 | $21.98 | 2,280,385 |
| 2023-01-26 | $22.29 | $22.57 | $22.11 | $22.54 | $22.54 | 1,623,670 |
| 2023-01-25 | $22.18 | $22.31 | $21.95 | $22.17 | $22.17 | 1,238,241 |
| 2023-01-24 | $22.28 | $22.51 | $22.21 | $22.25 | $22.25 | 1,066,014 |
| 2023-01-23 | $22.37 | $22.86 | $22.29 | $22.64 | $22.64 | 1,644,934 |
| 2023-01-20 | $22.00 | $22.39 | $21.79 | $22.37 | $22.37 | 2,357,154 |
| 2023-01-19 | $21.79 | $21.97 | $21.53 | $21.80 | $21.80 | 1,102,180 |
| 2023-01-18 | $22.74 | $22.79 | $21.94 | $21.96 | $21.96 | 1,929,547 |
| 2023-01-17 | $23.17 | $23.25 | $22.81 | $22.93 | $22.93 | 913,801 |
| 2023-01-13 | $23.04 | $23.33 | $22.73 | $23.27 | $23.27 | 1,083,766 |
| 2023-01-12 | $23.41 | $23.70 | $23.33 | $23.40 | $23.40 | 1,398,012 |
| 2023-01-11 | $23.12 | $23.51 | $23.06 | $23.25 | $23.25 | 1,058,887 |
| 2023-01-10 | $23.12 | $23.29 | $23.04 | $23.19 | $23.19 | 786,728 |
| 2023-01-09 | $23.66 | $23.71 | $23.10 | $23.18 | $23.18 | 912,685 |
| 2023-01-06 | $23.02 | $23.71 | $22.93 | $23.60 | $23.60 | 1,130,277 |
| 2023-01-05 | $22.77 | $23.02 | $22.51 | $22.91 | $22.91 | 952,016 |
| 2023-01-04 | $23.37 | $23.44 | $22.69 | $22.78 | $22.78 | 1,508,138 |
| 2023-01-03 | $23.39 | $23.58 | $22.95 | $23.17 | $23.17 | 1,821,623 |
| 2022-12-30 | $23.10 | $23.22 | $23.01 | $23.09 | $23.09 | 760,569 |
| 2022-12-29 | $22.90 | $23.29 | $22.72 | $23.21 | $23.21 | 975,713 |
| 2022-12-28 | $22.86 | $22.93 | $22.69 | $22.69 | $22.69 | 749,774 |
| 2022-12-27 | $22.76 | $22.90 | $22.61 | $22.77 | $22.77 | 562,351 |
| 2022-12-23 | $22.48 | $22.78 | $22.48 | $22.73 | $22.73 | 495,605 |
| 2022-12-22 | $22.46 | $22.64 | $22.17 | $22.58 | $22.58 | 877,874 |
| 2022-12-21 | $22.39 | $22.74 | $22.39 | $22.63 | $22.63 | 729,319 |
| 2022-12-20 | $22.15 | $22.36 | $21.99 | $22.26 | $22.26 | 734,631 |
| 2022-12-19 | $22.09 | $22.31 | $21.70 | $21.97 | $21.97 | 947,761 |
| 2022-12-16 | $21.87 | $22.25 | $21.77 | $22.03 | $22.03 | 3,039,374 |
| 2022-12-15 | $22.01 | $22.20 | $21.79 | $22.10 | $22.10 | 1,556,011 |
| 2022-12-14 | $22.56 | $22.60 | $22.09 | $22.23 | $22.23 | 1,379,538 |
| 2022-12-13 | $23.52 | $23.53 | $22.32 | $22.50 | $22.50 | 1,700,764 |
| 2022-12-12 | $22.83 | $23.22 | $22.67 | $23.14 | $23.14 | 1,069,124 |
| 2022-12-09 | $22.87 | $23.14 | $22.80 | $22.83 | $22.83 | 908,048 |
| 2022-12-08 | $23.42 | $23.50 | $22.96 | $23.04 | $23.04 | 917,689 |
| 2022-12-07 | $23.07 | $23.45 | $22.92 | $23.22 | $23.22 | 665,162 |
| 2022-12-06 | $23.30 | $23.42 | $22.84 | $23.15 | $23.15 | 943,299 |
| 2022-12-05 | $24.25 | $24.31 | $22.99 | $23.20 | $23.20 | 891,671 |
| 2022-12-02 | $24.34 | $24.47 | $24.27 | $24.41 | $24.41 | 737,578 |
| 2022-12-01 | $24.69 | $24.82 | $24.42 | $24.52 | $24.52 | 845,698 |
| 2022-11-30 | $24.28 | $24.61 | $23.89 | $24.60 | $24.60 | 1,510,325 |
| 2022-11-29 | $24.22 | $24.62 | $24.17 | $24.58 | $24.37 | 1,125,346 |
| 2022-11-28 | $24.28 | $24.39 | $24.06 | $24.23 | $24.02 | 1,239,385 |
| 2022-11-25 | $24.41 | $24.51 | $24.28 | $24.48 | $24.27 | 314,882 |
| 2022-11-23 | $24.59 | $24.72 | $24.26 | $24.33 | $24.12 | 931,111 |
| 2022-11-22 | $24.44 | $24.78 | $24.42 | $24.71 | $24.50 | 1,198,723 |
| 2022-11-21 | $24.05 | $24.30 | $23.92 | $24.30 | $24.09 | 1,047,423 |
| 2022-11-18 | $24.00 | $24.14 | $23.66 | $23.99 | $23.99 | 1,083,564 |
| 2022-11-17 | $23.28 | $23.52 | $23.07 | $23.49 | $23.49 | 1,252,459 |
| 2022-11-16 | $23.94 | $24.02 | $23.40 | $23.46 | $23.46 | 884,027 |
| 2022-11-15 | $24.09 | $24.41 | $23.68 | $23.88 | $23.88 | 1,189,580 |
| 2022-11-14 | $24.15 | $24.25 | $23.86 | $23.92 | $23.92 | 1,248,513 |
| 2022-11-11 | $25.31 | $25.50 | $24.23 | $24.28 | $24.28 | 1,344,146 |
| 2022-11-10 | $25.00 | $25.25 | $24.69 | $25.13 | $25.13 | 1,454,087 |
| 2022-11-09 | $24.28 | $24.66 | $24.14 | $24.31 | $24.31 | 967,144 |
| 2022-11-08 | $24.41 | $24.64 | $24.21 | $24.53 | $24.53 | 1,007,491 |
| 2022-11-07 | $24.35 | $24.53 | $24.09 | $24.35 | $24.35 | 725,932 |
| 2022-11-04 | $24.15 | $24.43 | $24.02 | $24.32 | $24.32 | 895,258 |
| 2022-11-03 | $23.50 | $23.97 | $23.21 | $23.86 | $23.86 | 1,046,761 |
| 2022-11-02 | $24.45 | $24.71 | $23.74 | $23.75 | $23.75 | 1,892,840 |
| 2022-11-01 | $24.47 | $24.80 | $24.29 | $24.65 | $24.65 | 1,392,130 |
| 2022-10-31 | $24.28 | $24.49 | $24.04 | $24.35 | $24.35 | 1,181,633 |
| 2022-10-28 | $24.00 | $24.32 | $23.75 | $24.31 | $24.31 | 1,120,048 |
| 2022-10-27 | $23.91 | $24.16 | $23.71 | $23.78 | $23.78 | 1,016,607 |
| 2022-10-26 | $23.84 | $24.01 | $23.60 | $23.76 | $23.76 | 1,369,695 |
| 2022-10-25 | $23.06 | $23.62 | $22.90 | $23.45 | $23.45 | 1,835,863 |
| 2022-10-24 | $22.66 | $23.08 | $22.55 | $23.06 | $23.06 | 2,001,141 |
| 2022-10-21 | $22.11 | $22.68 | $21.75 | $22.51 | $22.51 | 3,041,021 |
| 2022-10-20 | $21.83 | $22.00 | $20.88 | $21.05 | $21.05 | 1,723,908 |
| 2022-10-19 | $21.96 | $22.22 | $21.67 | $21.95 | $21.95 | 1,244,805 |
| 2022-10-18 | $22.35 | $22.46 | $21.93 | $22.10 | $22.10 | 1,468,683 |
| 2022-10-17 | $22.00 | $22.38 | $21.74 | $21.98 | $21.98 | 1,656,059 |
| 2022-10-14 | $21.89 | $22.33 | $21.54 | $21.59 | $21.59 | 1,158,710 |
| 2022-10-13 | $20.68 | $21.97 | $20.44 | $21.92 | $21.92 | 1,448,876 |
| 2022-10-12 | $20.87 | $21.15 | $20.57 | $20.87 | $20.87 | 1,021,531 |
| 2022-10-11 | $20.94 | $21.18 | $20.67 | $20.82 | $20.82 | 1,435,201 |
| 2022-10-10 | $21.22 | $21.31 | $20.95 | $21.04 | $21.04 | 896,225 |
| 2022-10-07 | $21.64 | $21.68 | $20.99 | $21.08 | $21.08 | 1,454,545 |
| 2022-10-06 | $21.55 | $21.79 | $21.41 | $21.74 | $21.74 | 1,649,515 |
| 2022-10-05 | $21.22 | $21.62 | $21.17 | $21.61 | $21.61 | 1,707,845 |
| 2022-10-04 | $20.72 | $21.56 | $20.72 | $21.56 | $21.56 | 1,893,262 |
| 2022-10-03 | $20.37 | $20.66 | $19.92 | $20.54 | $20.54 | 1,518,856 |
| 2022-09-30 | $20.18 | $20.51 | $20.02 | $20.08 | $20.08 | 1,320,341 |
| 2022-09-29 | $20.09 | $20.17 | $19.75 | $20.09 | $20.09 | 1,272,817 |
| 2022-09-28 | $20.00 | $20.52 | $19.90 | $20.34 | $20.34 | 1,429,485 |
| 2022-09-27 | $20.37 | $20.49 | $19.74 | $19.98 | $19.98 | 1,288,416 |
| 2022-09-26 | $20.19 | $20.49 | $19.97 | $20.12 | $20.12 | 1,332,507 |
| 2022-09-23 | $20.39 | $20.45 | $20.00 | $20.39 | $20.39 | 1,475,838 |
| 2022-09-22 | $20.88 | $20.98 | $20.49 | $20.67 | $20.67 | 1,216,407 |
| 2022-09-21 | $21.22 | $21.36 | $20.80 | $20.81 | $20.81 | 1,328,768 |
| 2022-09-20 | $21.00 | $21.18 | $20.90 | $21.11 | $21.11 | 1,446,038 |
| 2022-09-19 | $20.42 | $21.14 | $20.42 | $21.11 | $21.11 | 1,005,803 |
| 2022-09-16 | $20.86 | $20.89 | $20.40 | $20.69 | $20.69 | 2,899,228 |
| 2022-09-15 | $20.70 | $21.30 | $20.59 | $21.12 | $21.12 | 1,543,032 |
| 2022-09-14 | $20.39 | $20.65 | $20.14 | $20.65 | $20.65 | 1,759,024 |
| 2022-09-13 | $20.51 | $20.69 | $20.21 | $20.29 | $20.29 | 1,508,745 |
| 2022-09-12 | $20.74 | $21.00 | $20.66 | $20.89 | $20.89 | 1,279,869 |
| 2022-09-09 | $20.63 | $20.79 | $20.57 | $20.67 | $20.67 | 924,945 |
| 2022-09-08 | $19.87 | $20.51 | $19.75 | $20.48 | $20.48 | 1,221,326 |
| 2022-09-07 | $19.46 | $20.15 | $19.40 | $20.06 | $20.06 | 1,043,942 |
| 2022-09-06 | $20.06 | $20.06 | $19.45 | $19.60 | $19.60 | 1,051,006 |
| 2022-09-02 | $20.22 | $20.46 | $19.81 | $19.91 | $19.91 | 1,014,410 |
| 2022-09-01 | $19.96 | $19.99 | $19.76 | $19.96 | $19.96 | 878,675 |
| 2022-08-31 | $20.12 | $20.25 | $19.98 | $20.04 | $20.04 | 952,963 |
| 2022-08-30 | $20.36 | $20.46 | $20.10 | $20.30 | $20.10 | 943,297 |
| 2022-08-29 | $20.38 | $20.46 | $20.17 | $20.25 | $20.05 | 1,025,767 |
| 2022-08-26 | $21.33 | $21.33 | $20.56 | $20.59 | $20.39 | 1,119,430 |
| 2022-08-25 | $20.86 | $21.24 | $20.83 | $21.21 | $21.00 | 798,767 |
| 2022-08-24 | $20.91 | $21.04 | $20.81 | $20.83 | $20.62 | 1,077,075 |
| 2022-08-23 | $21.07 | $21.27 | $21.01 | $21.04 | $20.83 | 1,633,570 |
| 2022-08-22 | $21.42 | $21.44 | $20.98 | $21.09 | $20.88 | 1,798,192 |
| 2022-08-19 | $21.79 | $21.89 | $21.48 | $21.81 | $21.59 | 2,389,250 |
| 2022-08-18 | $21.76 | $21.87 | $21.62 | $21.87 | $21.65 | 735,440 |
| 2022-08-17 | $21.58 | $21.77 | $21.48 | $21.69 | $21.48 | 923,534 |
| 2022-08-16 | $21.40 | $21.90 | $21.40 | $21.85 | $21.63 | 1,019,277 |
| 2022-08-15 | $21.11 | $21.55 | $20.98 | $21.51 | $21.30 | 1,186,640 |
| 2022-08-12 | $21.11 | $21.39 | $20.99 | $21.38 | $21.17 | 1,061,066 |
| 2022-08-11 | $21.00 | $21.11 | $20.91 | $21.01 | $20.80 | 1,261,199 |
| 2022-08-10 | $20.67 | $20.91 | $20.65 | $20.82 | $20.61 | 1,099,388 |
| 2022-08-09 | $20.32 | $20.38 | $20.18 | $20.38 | $20.18 | 832,027 |
| 2022-08-08 | $20.44 | $20.62 | $20.23 | $20.30 | $20.10 | 917,656 |
| 2022-08-05 | $19.94 | $20.37 | $19.87 | $20.35 | $20.15 | 939,589 |
| 2022-08-04 | $20.10 | $20.17 | $19.80 | $19.94 | $19.74 | 962,408 |
| 2022-08-03 | $20.11 | $20.33 | $19.87 | $20.21 | $20.01 | 1,292,341 |
| 2022-08-02 | $20.08 | $20.16 | $19.86 | $19.87 | $19.67 | 999,420 |
| 2022-08-01 | $19.90 | $20.25 | $19.78 | $20.15 | $19.95 | 1,196,571 |
| 2022-07-29 | $19.83 | $20.13 | $19.77 | $20.10 | $19.90 | 1,149,578 |
| 2022-07-28 | $20.30 | $20.32 | $19.80 | $19.83 | $19.63 | 1,284,996 |
| 2022-07-27 | $19.96 | $20.36 | $19.89 | $20.33 | $20.13 | 1,505,871 |
| 2022-07-26 | $20.01 | $20.25 | $19.86 | $20.01 | $19.81 | 1,371,200 |
| 2022-07-25 | $20.06 | $20.31 | $19.86 | $20.22 | $20.02 | 1,611,903 |
| 2022-07-22 | $19.95 | $20.69 | $19.58 | $19.82 | $19.62 | 2,438,089 |
| 2022-07-21 | $19.11 | $19.30 | $18.87 | $19.30 | $19.11 | 1,380,402 |
| 2022-07-20 | $19.01 | $19.30 | $18.94 | $19.29 | $19.10 | 1,103,083 |
| 2022-07-19 | $18.84 | $19.25 | $18.84 | $19.18 | $18.99 | 906,495 |
| 2022-07-18 | $18.60 | $18.88 | $18.55 | $18.57 | $18.39 | 1,565,018 |
| 2022-07-15 | $18.01 | $18.40 | $17.89 | $18.28 | $18.10 | 1,597,078 |
| 2022-07-14 | $17.58 | $17.71 | $17.45 | $17.63 | $17.46 | 1,179,384 |
| 2022-07-13 | $18.31 | $18.32 | $17.88 | $18.00 | $17.82 | 1,227,003 |
| 2022-07-12 | $18.13 | $18.62 | $18.08 | $18.34 | $18.16 | 1,355,262 |
| 2022-07-11 | $18.46 | $18.51 | $18.27 | $18.34 | $18.16 | 956,373 |
| 2022-07-08 | $18.69 | $18.75 | $18.34 | $18.54 | $18.36 | 1,048,142 |
| 2022-07-07 | $18.61 | $18.72 | $18.45 | $18.57 | $18.39 | 1,163,135 |
| 2022-07-06 | $18.22 | $18.49 | $18.09 | $18.33 | $18.15 | 964,423 |
| 2022-07-05 | $18.09 | $18.44 | $17.79 | $18.44 | $18.26 | 1,160,624 |
| 2022-07-01 | $18.15 | $18.53 | $17.98 | $18.50 | $18.32 | 1,191,714 |
| 2022-06-30 | $18.16 | $18.52 | $17.98 | $18.26 | $18.08 | 1,439,021 |
| 2022-06-29 | $18.74 | $18.74 | $18.41 | $18.54 | $18.36 | 1,186,469 |
| 2022-06-28 | $19.00 | $19.12 | $18.58 | $18.59 | $18.41 | 1,046,452 |
| 2022-06-27 | $18.63 | $18.81 | $18.47 | $18.78 | $18.59 | 1,340,427 |
| 2022-06-24 | $18.11 | $18.66 | $18.07 | $18.59 | $18.41 | 2,510,112 |
| 2022-06-23 | $18.38 | $18.53 | $17.80 | $18.01 | $17.83 | 1,202,041 |
| 2022-06-22 | $18.29 | $18.60 | $18.25 | $18.49 | $18.31 | 1,721,944 |
| 2022-06-21 | $18.80 | $18.84 | $18.42 | $18.51 | $18.33 | 1,313,384 |
| 2022-06-17 | $18.45 | $18.73 | $18.31 | $18.38 | $18.20 | 2,523,441 |
| 2022-06-16 | $18.70 | $18.76 | $18.17 | $18.29 | $18.11 | 1,310,819 |
| 2022-06-15 | $19.09 | $19.40 | $18.84 | $19.06 | $18.87 | 1,839,994 |
| 2022-06-14 | $18.79 | $19.12 | $18.67 | $18.93 | $18.74 | 1,295,133 |
| 2022-06-13 | $18.81 | $19.05 | $18.61 | $18.75 | $18.56 | 1,629,869 |
| 2022-06-10 | $19.49 | $19.68 | $19.08 | $19.19 | $19.00 | 1,329,669 |
| 2022-06-09 | $20.57 | $20.58 | $19.88 | $19.91 | $19.71 | 1,286,932 |
| 2022-06-08 | $20.74 | $20.81 | $20.44 | $20.60 | $20.40 | 1,091,351 |
| 2022-06-07 | $20.66 | $21.07 | $20.57 | $21.02 | $20.81 | 1,236,179 |
| 2022-06-06 | $21.03 | $21.17 | $20.78 | $20.83 | $20.62 | 2,116,881 |
| 2022-06-03 | $20.95 | $21.01 | $20.68 | $20.80 | $20.59 | 1,187,995 |
| 2022-06-02 | $20.48 | $21.04 | $20.36 | $21.04 | $20.83 | 1,120,182 |
| 2022-06-01 | $20.72 | $20.78 | $20.18 | $20.50 | $20.30 | 858,113 |
| 2022-05-31 | $20.38 | $20.77 | $20.28 | $20.70 | $20.50 | 1,117,500 |
| 2022-05-27 | $20.60 | $20.84 | $20.55 | $20.84 | $20.44 | 859,981 |
| 2022-05-26 | $20.39 | $20.66 | $20.38 | $20.58 | $20.18 | 1,292,842 |
| 2022-05-25 | $19.96 | $20.42 | $19.96 | $20.20 | $19.81 | 1,081,235 |
| 2022-05-24 | $20.03 | $20.13 | $19.61 | $20.06 | $19.67 | 1,033,931 |
| 2022-05-23 | $19.94 | $20.35 | $19.88 | $20.02 | $19.63 | 1,309,924 |
| 2022-05-20 | $19.66 | $19.78 | $19.18 | $19.55 | $19.17 | 2,295,080 |
| 2022-05-19 | $19.54 | $19.83 | $19.40 | $19.55 | $19.17 | 1,907,555 |
| 2022-05-18 | $19.98 | $20.16 | $19.67 | $19.80 | $19.42 | 1,138,413 |
| 2022-05-17 | $19.85 | $20.30 | $19.80 | $20.24 | $19.85 | 1,595,012 |
| 2022-05-16 | $19.59 | $19.78 | $19.26 | $19.46 | $19.08 | 1,083,539 |
| 2022-05-13 | $20.00 | $20.15 | $19.56 | $19.68 | $19.30 | 1,680,656 |
| 2022-05-12 | $19.49 | $19.85 | $19.37 | $19.83 | $19.45 | 2,266,031 |
| 2022-05-11 | $19.76 | $20.28 | $19.55 | $19.58 | $19.20 | 2,316,799 |
| 2022-05-10 | $19.91 | $20.08 | $19.29 | $19.66 | $19.28 | 1,819,458 |
| 2022-05-09 | $19.85 | $20.06 | $19.63 | $19.75 | $19.37 | 1,605,415 |
| 2022-05-06 | $20.32 | $20.36 | $19.81 | $20.07 | $19.68 | 1,793,801 |
| 2022-05-05 | $20.30 | $20.37 | $19.78 | $20.22 | $19.83 | 1,957,521 |
| 2022-05-04 | $20.16 | $20.66 | $19.88 | $20.57 | $20.17 | 1,703,485 |
| 2022-05-03 | $20.20 | $20.40 | $19.95 | $20.18 | $19.79 | 1,607,696 |
| 2022-05-02 | $20.24 | $20.26 | $19.60 | $20.11 | $19.72 | 1,945,010 |
| 2022-04-29 | $20.49 | $20.70 | $19.85 | $19.95 | $19.56 | 1,640,862 |
| 2022-04-28 | $20.40 | $20.68 | $20.13 | $20.61 | $20.21 | 1,467,424 |
| 2022-04-27 | $20.30 | $20.50 | $20.10 | $20.21 | $19.82 | 1,619,362 |
| 2022-04-26 | $20.78 | $21.07 | $20.28 | $20.28 | $19.89 | 1,688,519 |
| 2022-04-25 | $20.85 | $21.23 | $20.43 | $21.15 | $20.74 | 1,840,541 |
| 2022-04-22 | $21.63 | $21.76 | $21.04 | $21.08 | $20.67 | 2,158,327 |
| 2022-04-21 | $22.64 | $22.68 | $21.76 | $21.87 | $21.45 | 2,200,443 |
| 2022-04-20 | $22.55 | $22.69 | $22.38 | $22.41 | $21.98 | 952,087 |
| 2022-04-19 | $21.56 | $22.34 | $21.50 | $22.30 | $21.87 | 1,414,762 |
| 2022-04-18 | $21.43 | $21.63 | $21.24 | $21.37 | $20.96 | 1,293,816 |
| 2022-04-14 | $21.55 | $21.75 | $21.38 | $21.50 | $21.08 | 1,149,748 |
| 2022-04-13 | $21.09 | $21.59 | $20.91 | $21.56 | $21.14 | 1,291,463 |
| 2022-04-12 | $21.56 | $21.78 | $21.09 | $21.22 | $20.81 | 1,104,583 |
| 2022-04-11 | $21.48 | $22.10 | $21.48 | $21.57 | $21.15 | 880,998 |
| 2022-04-08 | $21.84 | $21.92 | $21.54 | $21.61 | $21.19 | 1,072,138 |
| 2022-04-07 | $21.92 | $22.01 | $21.43 | $21.66 | $21.24 | 1,344,253 |
| 2022-04-06 | $21.82 | $21.98 | $21.71 | $21.78 | $21.36 | 1,413,193 |
| 2022-04-05 | $22.12 | $22.31 | $21.85 | $21.88 | $21.46 | 1,330,684 |
| 2022-04-04 | $22.38 | $22.40 | $21.86 | $22.21 | $21.78 | 1,517,500 |
| 2022-04-01 | $23.04 | $23.13 | $22.29 | $22.48 | $22.04 | 2,129,191 |
| 2022-03-31 | $23.29 | $23.63 | $22.73 | $22.76 | $22.32 | 1,768,724 |
| 2022-03-30 | $23.87 | $23.87 | $23.07 | $23.28 | $22.83 | 1,778,692 |
| 2022-03-29 | $24.07 | $24.11 | $23.49 | $23.84 | $23.38 | 1,066,665 |
| 2022-03-28 | $23.78 | $23.90 | $23.21 | $23.60 | $23.14 | 793,294 |
| 2022-03-25 | $23.50 | $24.03 | $23.47 | $23.97 | $23.51 | 957,838 |
| 2022-03-24 | $23.34 | $23.52 | $23.07 | $23.36 | $22.91 | 944,657 |
| 2022-03-23 | $23.71 | $23.81 | $23.12 | $23.14 | $22.69 | 1,001,313 |
| 2022-03-22 | $24.06 | $24.41 | $23.87 | $24.00 | $23.54 | 1,072,002 |
| 2022-03-21 | $24.14 | $24.50 | $23.52 | $23.68 | $23.22 | 1,760,153 |
| 2022-03-18 | $23.47 | $23.62 | $22.82 | $23.46 | $23.01 | 2,924,438 |
| 2022-03-17 | $23.45 | $23.63 | $23.03 | $23.50 | $23.05 | 1,126,076 |
| 2022-03-16 | $23.33 | $23.79 | $23.28 | $23.78 | $23.32 | 1,279,327 |
| 2022-03-15 | $23.68 | $23.75 | $22.75 | $23.12 | $22.67 | 1,477,695 |
| 2022-03-14 | $23.54 | $23.82 | $23.21 | $23.43 | $22.98 | 1,475,946 |
| 2022-03-11 | $23.16 | $23.49 | $23.00 | $23.21 | $22.76 | 1,521,078 |
| 2022-03-10 | $22.59 | $23.05 | $22.53 | $22.88 | $22.44 | 1,132,355 |
| 2022-03-09 | $23.14 | $23.43 | $22.81 | $22.92 | $22.48 | 1,727,021 |
| 2022-03-08 | $22.80 | $23.22 | $22.27 | $22.41 | $21.98 | 2,162,370 |
| 2022-03-07 | $23.40 | $23.58 | $22.42 | $22.43 | $22.00 | 2,247,527 |
| 2022-03-04 | $23.90 | $23.90 | $23.17 | $23.44 | $22.99 | 1,459,100 |
| 2022-03-03 | $24.71 | $24.85 | $24.23 | $24.47 | $24.00 | 1,032,911 |
| 2022-03-02 | $23.74 | $24.85 | $23.55 | $24.68 | $24.20 | 1,559,624 |
| 2022-03-01 | $24.16 | $24.27 | $23.09 | $23.39 | $22.94 | 1,567,646 |
| 2022-02-28 | $23.90 | $24.44 | $23.83 | $24.39 | $23.92 | 1,080,635 |
| 2022-02-25 | $24.07 | $24.91 | $24.06 | $24.88 | $24.20 | 1,018,040 |
| 2022-02-24 | $23.53 | $23.91 | $22.98 | $23.82 | $23.17 | 1,341,606 |
| 2022-02-23 | $24.90 | $25.08 | $24.16 | $24.28 | $23.62 | 964,460 |
| 2022-02-22 | $24.81 | $24.99 | $24.55 | $24.71 | $24.03 | 817,485 |
| 2022-02-18 | $24.67 | $25.11 | $24.65 | $24.89 | $24.21 | 891,584 |
| 2022-02-17 | $25.25 | $25.33 | $24.74 | $24.75 | $24.07 | 1,029,829 |
| 2022-02-16 | $25.22 | $25.64 | $25.11 | $25.54 | $24.84 | 825,473 |
| 2022-02-15 | $25.29 | $25.56 | $25.20 | $25.44 | $24.74 | 846,751 |
| 2022-02-14 | $25.40 | $25.51 | $24.74 | $25.03 | $24.35 | 1,197,799 |
| 2022-02-11 | $25.15 | $25.70 | $25.01 | $25.18 | $24.49 | 992,463 |
| 2022-02-10 | $25.28 | $25.69 | $25.12 | $25.30 | $24.61 | 1,076,630 |
| 2022-02-09 | $25.70 | $25.74 | $25.20 | $25.28 | $24.59 | 851,349 |
| 2022-02-08 | $25.39 | $25.78 | $25.30 | $25.71 | $25.01 | 940,115 |
| 2022-02-07 | $24.89 | $25.20 | $24.74 | $25.03 | $24.35 | 1,056,719 |
| 2022-02-04 | $24.55 | $25.13 | $24.49 | $24.92 | $24.24 | 934,421 |
| 2022-02-03 | $24.80 | $25.04 | $24.46 | $24.56 | $23.89 | 1,073,455 |
| 2022-02-02 | $24.31 | $24.67 | $24.31 | $24.55 | $23.88 | 1,026,480 |
| 2022-02-01 | $23.91 | $24.58 | $23.84 | $24.54 | $23.87 | 1,200,471 |
| 2022-01-31 | $23.71 | $23.92 | $23.37 | $23.90 | $23.25 | 1,833,472 |
| 2022-01-28 | $23.75 | $23.99 | $23.40 | $23.97 | $23.31 | 1,124,083 |
| 2022-01-27 | $24.74 | $25.01 | $23.63 | $23.82 | $23.17 | 1,046,672 |
| 2022-01-26 | $24.77 | $25.03 | $24.17 | $24.54 | $23.87 | 1,430,734 |
| 2022-01-25 | $24.38 | $24.68 | $23.77 | $24.42 | $23.75 | 1,132,862 |
| 2022-01-24 | $23.91 | $24.65 | $23.79 | $24.56 | $23.89 | 1,766,300 |
| 2022-01-21 | $24.19 | $25.11 | $23.86 | $24.33 | $23.67 | 2,055,128 |
| 2022-01-20 | $24.26 | $24.73 | $23.78 | $23.81 | $23.16 | 1,462,252 |
| 2022-01-19 | $25.00 | $25.07 | $24.32 | $24.36 | $23.69 | 935,558 |
| 2022-01-18 | $25.40 | $25.54 | $24.98 | $25.05 | $24.37 | 864,015 |
| 2022-01-14 | $24.83 | $25.46 | $24.63 | $25.46 | $24.76 | 885,324 |
| 2022-01-13 | $25.15 | $25.48 | $25.03 | $25.14 | $24.45 | 955,110 |
| 2022-01-12 | $25.30 | $25.55 | $25.02 | $25.09 | $24.40 | 1,389,615 |
| 2022-01-11 | $25.12 | $25.36 | $24.85 | $25.36 | $24.67 | 846,415 |
| 2022-01-10 | $25.22 | $25.22 | $24.74 | $25.04 | $24.36 | 1,410,693 |
| 2022-01-07 | $24.75 | $25.11 | $24.64 | $24.93 | $24.25 | 1,663,697 |
| 2022-01-06 | $24.24 | $24.89 | $24.00 | $24.87 | $24.19 | 1,433,623 |
| 2022-01-05 | $23.93 | $24.14 | $23.76 | $23.82 | $23.17 | 1,095,581 |
| 2022-01-04 | $23.40 | $23.98 | $23.29 | $23.79 | $23.14 | 1,099,908 |
| 2022-01-03 | $22.88 | $23.36 | $22.76 | $23.14 | $22.51 | 990,738 |
| 2021-12-31 | $22.48 | $22.69 | $22.44 | $22.59 | $21.97 | 488,165 |
| 2021-12-30 | $22.89 | $23.00 | $22.57 | $22.60 | $21.98 | 580,084 |
| 2021-12-29 | $22.77 | $22.87 | $22.63 | $22.76 | $22.14 | 498,826 |
| 2021-12-28 | $22.60 | $22.88 | $22.57 | $22.70 | $22.08 | 529,065 |
| 2021-12-27 | $22.54 | $22.72 | $22.29 | $22.72 | $22.10 | 487,089 |
| 2021-12-23 | $22.41 | $22.80 | $22.27 | $22.46 | $21.85 | 729,462 |
| 2021-12-22 | $22.18 | $22.31 | $22.02 | $22.21 | $21.60 | 799,562 |
| 2021-12-21 | $21.80 | $22.32 | $21.75 | $22.23 | $21.62 | 1,138,700 |
| 2021-12-20 | $21.55 | $21.59 | $21.01 | $21.49 | $20.90 | 1,457,160 |
| 2021-12-17 | $22.47 | $22.54 | $21.62 | $21.80 | $21.20 | 3,496,095 |
| 2021-12-16 | $22.86 | $23.24 | $22.56 | $22.61 | $21.99 | 1,421,759 |
| 2021-12-15 | $22.63 | $22.77 | $22.18 | $22.60 | $21.98 | 1,693,386 |
| 2021-12-14 | $22.18 | $22.70 | $22.16 | $22.52 | $21.90 | 1,508,203 |
| 2021-12-13 | $22.33 | $22.35 | $21.91 | $22.11 | $21.51 | 1,284,994 |
| 2021-12-10 | $22.37 | $22.50 | $21.84 | $22.48 | $21.87 | 934,180 |
| 2021-12-09 | $22.14 | $22.42 | $22.00 | $22.23 | $21.62 | 904,446 |
| 2021-12-08 | $22.57 | $22.79 | $22.23 | $22.29 | $21.68 | 965,056 |
| 2021-12-07 | $22.84 | $22.90 | $22.33 | $22.54 | $21.92 | 1,146,321 |
| 2021-12-06 | $22.48 | $22.94 | $22.40 | $22.64 | $22.02 | 940,070 |
| 2021-12-03 | $22.46 | $22.48 | $21.89 | $22.03 | $21.43 | 1,197,001 |
| 2021-12-02 | $22.05 | $22.65 | $21.84 | $22.44 | $21.83 | 1,034,344 |
| 2021-12-01 | $22.55 | $22.79 | $21.75 | $21.76 | $21.17 | 1,449,022 |
| 2021-11-30 | $22.02 | $22.33 | $21.79 | $21.90 | $21.30 | 1,437,436 |
| 2021-11-29 | $22.63 | $22.86 | $22.34 | $22.62 | $21.80 | 1,506,070 |
| 2021-11-26 | $22.58 | $22.65 | $21.90 | $22.33 | $21.52 | 1,201,832 |
| 2021-11-24 | $23.83 | $23.89 | $23.52 | $23.59 | $22.74 | 599,321 |
| 2021-11-23 | $23.79 | $23.95 | $23.68 | $23.88 | $23.02 | 818,235 |
| 2021-11-22 | $23.60 | $23.97 | $23.50 | $23.58 | $22.73 | 1,092,550 |
| 2021-11-19 | $22.91 | $23.30 | $22.53 | $23.25 | $22.41 | 1,190,111 |
| 2021-11-18 | $23.30 | $23.42 | $23.09 | $23.28 | $22.44 | 955,737 |
| 2021-11-17 | $23.35 | $23.41 | $23.12 | $23.30 | $22.46 | 837,547 |
| 2021-11-16 | $23.51 | $23.63 | $23.33 | $23.52 | $22.67 | 881,968 |
| 2021-11-15 | $23.85 | $23.85 | $23.57 | $23.64 | $22.79 | 1,270,730 |
| 2021-11-12 | $23.88 | $23.88 | $23.48 | $23.67 | $22.81 | 1,228,649 |
| 2021-11-11 | $23.81 | $24.02 | $23.73 | $23.89 | $23.03 | 1,453,206 |
| 2021-11-10 | $23.41 | $24.06 | $23.30 | $23.92 | $23.06 | 2,373,656 |
| 2021-11-09 | $22.65 | $23.49 | $22.59 | $23.38 | $22.54 | 2,495,345 |
| 2021-11-08 | $23.17 | $23.23 | $22.67 | $22.86 | $22.03 | 685,618 |
| 2021-11-05 | $22.96 | $23.19 | $22.77 | $23.01 | $22.18 | 907,678 |
| 2021-11-04 | $22.98 | $23.01 | $22.36 | $22.66 | $21.84 | 1,046,165 |
| 2021-11-03 | $22.43 | $23.24 | $22.43 | $23.05 | $22.22 | 1,277,577 |
| 2021-11-02 | $22.86 | $22.86 | $22.46 | $22.57 | $21.75 | 1,081,114 |
| 2021-11-01 | $22.49 | $22.91 | $22.44 | $22.90 | $22.07 | 1,392,159 |
| 2021-10-29 | $22.94 | $23.11 | $22.28 | $22.28 | $21.47 | 1,283,643 |
| 2021-10-28 | $22.42 | $23.03 | $22.34 | $23.03 | $22.20 | 1,303,441 |
| 2021-10-27 | $23.00 | $23.03 | $22.08 | $22.08 | $21.28 | 1,466,243 |
| 2021-10-26 | $22.89 | $23.06 | $22.64 | $22.95 | $22.12 | 1,194,614 |
| 2021-10-25 | $22.70 | $22.98 | $22.61 | $22.94 | $22.11 | 1,055,376 |
| 2021-10-22 | $21.75 | $22.82 | $21.75 | $22.62 | $21.80 | 1,535,959 |
| 2021-10-21 | $22.82 | $22.92 | $22.62 | $22.80 | $21.98 | 1,459,705 |
| 2021-10-20 | $22.08 | $22.92 | $22.05 | $22.90 | $22.07 | 1,639,314 |
| 2021-10-19 | $21.96 | $22.54 | $21.68 | $22.18 | $21.38 | 1,347,786 |
| 2021-10-18 | $21.81 | $22.17 | $21.77 | $21.89 | $21.10 | 938,412 |
| 2021-10-15 | $22.31 | $22.34 | $21.92 | $21.92 | $21.13 | 1,181,052 |
| 2021-10-14 | $21.81 | $21.91 | $21.57 | $21.91 | $21.12 | 760,354 |
| 2021-10-13 | $21.85 | $21.92 | $21.28 | $21.53 | $20.75 | 1,084,853 |
| 2021-10-12 | $21.85 | $22.06 | $21.77 | $21.93 | $21.14 | 591,148 |
| 2021-10-11 | $22.49 | $22.53 | $21.96 | $21.97 | $21.18 | 865,579 |
| 2021-10-08 | $22.20 | $22.48 | $22.17 | $22.24 | $21.44 | 778,534 |
| 2021-10-07 | $22.33 | $22.39 | $22.14 | $22.27 | $21.47 | 677,058 |
| 2021-10-06 | $21.97 | $22.11 | $21.57 | $22.09 | $21.29 | 819,729 |
| 2021-10-05 | $22.44 | $22.47 | $22.08 | $22.16 | $21.36 | 686,895 |
| 2021-10-04 | $22.11 | $22.41 | $21.91 | $22.23 | $21.43 | 1,176,170 |
| 2021-10-01 | $21.52 | $22.13 | $21.46 | $21.98 | $21.19 | 1,332,386 |
| 2021-09-30 | $21.95 | $21.95 | $21.42 | $21.42 | $20.65 | 865,751 |
| 2021-09-29 | $21.67 | $21.89 | $21.51 | $21.76 | $20.97 | 793,990 |
| 2021-09-28 | $21.98 | $22.06 | $21.56 | $21.61 | $20.83 | 1,424,162 |
| 2021-09-27 | $21.50 | $22.05 | $21.46 | $21.85 | $21.06 | 1,718,846 |
| 2021-09-24 | $20.85 | $21.31 | $20.85 | $21.15 | $20.39 | 1,444,200 |
| 2021-09-23 | $20.24 | $21.00 | $20.22 | $20.86 | $20.11 | 1,081,730 |
| 2021-09-22 | $19.98 | $20.26 | $19.87 | $20.06 | $19.34 | 1,111,780 |
| 2021-09-21 | $19.90 | $19.97 | $19.57 | $19.67 | $18.96 | 1,101,786 |
| 2021-09-20 | $19.74 | $19.96 | $19.36 | $19.79 | $19.07 | 1,596,696 |
| 2021-09-17 | $20.51 | $20.69 | $20.19 | $20.28 | $19.55 | 3,751,015 |
| 2021-09-16 | $20.91 | $21.00 | $20.44 | $20.45 | $19.71 | 1,237,931 |
| 2021-09-15 | $20.46 | $20.85 | $20.46 | $20.73 | $19.98 | 1,513,704 |
| 2021-09-14 | $21.14 | $21.16 | $20.37 | $20.47 | $19.73 | 1,327,123 |
| 2021-09-13 | $20.94 | $21.15 | $20.74 | $20.90 | $20.14 | 1,737,961 |
| 2021-09-10 | $20.25 | $20.84 | $20.22 | $20.70 | $19.95 | 2,361,621 |
| 2021-09-09 | $19.77 | $20.29 | $19.72 | $20.11 | $19.38 | 1,366,301 |
| 2021-09-08 | $20.07 | $20.23 | $19.78 | $19.82 | $19.10 | 1,079,459 |
| 2021-09-07 | $20.28 | $20.55 | $20.21 | $20.22 | $19.49 | 1,103,852 |
| 2021-09-03 | $20.27 | $20.37 | $20.09 | $20.23 | $19.50 | 891,154 |
| 2021-09-02 | $20.36 | $20.51 | $20.16 | $20.23 | $19.50 | 1,500,969 |
| 2021-09-01 | $20.62 | $20.69 | $20.19 | $20.42 | $19.68 | 1,152,698 |
| 2021-08-31 | $20.35 | $20.72 | $20.34 | $20.62 | $19.87 | 1,722,559 |
| 2021-08-30 | $21.19 | $21.19 | $20.52 | $20.52 | $19.59 | 834,389 |
| 2021-08-27 | $20.56 | $21.18 | $20.56 | $21.13 | $20.17 | 1,310,660 |
| 2021-08-26 | $21.01 | $21.09 | $20.54 | $20.54 | $19.61 | 1,200,277 |
| 2021-08-25 | $20.96 | $21.24 | $20.80 | $20.97 | $20.02 | 954,840 |
| 2021-08-24 | $20.74 | $20.94 | $20.72 | $20.82 | $19.87 | 954,306 |
| 2021-08-23 | $20.86 | $21.02 | $20.73 | $20.74 | $19.80 | 1,107,052 |
| 2021-08-20 | $20.39 | $20.79 | $20.31 | $20.74 | $19.80 | 1,053,033 |
| 2021-08-19 | $20.45 | $20.76 | $20.29 | $20.44 | $19.51 | 1,161,975 |
| 2021-08-18 | $20.72 | $21.05 | $20.55 | $20.74 | $19.80 | 1,110,638 |
| 2021-08-17 | $20.82 | $21.06 | $20.53 | $20.78 | $19.84 | 1,324,371 |
| 2021-08-16 | $20.88 | $21.22 | $20.71 | $21.05 | $20.09 | 1,370,799 |
| 2021-08-13 | $21.21 | $21.21 | $20.85 | $21.04 | $20.08 | 793,027 |
| 2021-08-12 | $21.30 | $21.38 | $21.03 | $21.21 | $20.25 | 1,099,148 |
| 2021-08-11 | $21.00 | $21.32 | $20.66 | $21.31 | $20.34 | 1,311,300 |
| 2021-08-10 | $20.59 | $21.06 | $20.56 | $20.98 | $20.03 | 1,217,728 |
| 2021-08-09 | $20.57 | $20.91 | $20.36 | $20.66 | $19.72 | 1,734,251 |
| 2021-08-06 | $20.60 | $20.94 | $20.54 | $20.72 | $19.78 | 1,504,629 |
| 2021-08-05 | $20.04 | $20.26 | $19.96 | $20.20 | $19.28 | 1,226,905 |
| 2021-08-04 | $19.65 | $20.12 | $19.58 | $19.84 | $18.94 | 1,315,884 |
| 2021-08-03 | $19.72 | $20.11 | $19.37 | $20.01 | $19.10 | 1,493,227 |
| 2021-08-02 | $19.92 | $20.44 | $19.64 | $19.65 | $18.76 | 1,562,304 |
| 2021-07-30 | $19.81 | $20.14 | $19.76 | $19.80 | $18.90 | 1,660,935 |
| 2021-07-29 | $19.81 | $20.07 | $19.60 | $19.93 | $19.03 | 1,772,642 |
| 2021-07-28 | $19.65 | $19.77 | $19.17 | $19.60 | $18.71 | 1,594,058 |
| 2021-07-27 | $19.11 | $19.48 | $18.98 | $19.31 | $18.43 | 1,020,824 |
| 2021-07-26 | $19.58 | $19.81 | $19.25 | $19.38 | $18.50 | 1,135,074 |
| 2021-07-23 | $19.10 | $19.52 | $19.09 | $19.43 | $18.55 | 1,585,832 |
| 2021-07-22 | $19.34 | $19.41 | $18.83 | $18.83 | $17.98 | 1,332,084 |
| 2021-07-21 | $19.32 | $19.65 | $19.19 | $19.43 | $18.55 | 1,479,540 |
| 2021-07-20 | $18.45 | $19.50 | $18.40 | $19.08 | $18.21 | 2,339,258 |
| 2021-07-19 | $18.86 | $19.05 | $18.40 | $18.56 | $17.72 | 1,768,882 |
| 2021-07-16 | $20.13 | $20.13 | $19.30 | $19.41 | $18.53 | 1,269,892 |
| 2021-07-15 | $19.61 | $20.08 | $19.49 | $19.95 | $19.04 | 1,244,749 |
| 2021-07-14 | $19.74 | $20.15 | $19.41 | $19.75 | $18.85 | 1,329,207 |
| 2021-07-13 | $20.07 | $20.17 | $19.64 | $19.75 | $18.85 | 1,868,561 |
| 2021-07-12 | $19.71 | $20.26 | $19.53 | $20.21 | $19.29 | 1,467,997 |
| 2021-07-09 | $19.91 | $20.19 | $19.80 | $20.15 | $19.24 | 1,354,564 |
| 2021-07-08 | $19.39 | $19.69 | $19.18 | $19.42 | $18.54 | 1,372,271 |
| 2021-07-07 | $19.61 | $19.98 | $19.61 | $19.76 | $18.86 | 1,097,752 |
| 2021-07-06 | $20.29 | $20.40 | $19.66 | $19.87 | $18.97 | 2,724,258 |
| 2021-07-02 | $20.56 | $20.61 | $20.33 | $20.42 | $19.49 | 1,041,633 |
| 2021-07-01 | $20.67 | $20.78 | $20.47 | $20.66 | $19.72 | 1,742,680 |
| 2021-06-30 | $20.37 | $20.63 | $20.34 | $20.48 | $19.55 | 1,174,383 |
| 2021-06-29 | $20.75 | $20.91 | $20.31 | $20.48 | $19.55 | 1,690,779 |
| 2021-06-28 | $21.31 | $21.36 | $20.52 | $20.57 | $19.64 | 2,211,090 |
| 2021-06-25 | $21.50 | $21.80 | $21.36 | $21.52 | $20.54 | 19,851,542 |
| 2021-06-24 | $21.25 | $21.56 | $21.05 | $21.47 | $20.50 | 1,598,435 |
| 2021-06-23 | $21.29 | $21.43 | $21.12 | $21.13 | $20.17 | 1,541,242 |
| 2021-06-22 | $21.23 | $21.39 | $20.99 | $21.18 | $20.22 | 1,543,158 |
| 2021-06-21 | $20.66 | $21.33 | $20.66 | $21.30 | $20.33 | 1,818,451 |
| 2021-06-18 | $20.67 | $20.86 | $20.35 | $20.36 | $19.44 | 4,392,684 |
| 2021-06-17 | $22.52 | $22.52 | $21.05 | $21.06 | $20.10 | 1,780,052 |
| 2021-06-16 | $21.97 | $22.51 | $21.74 | $22.35 | $21.34 | 2,050,097 |
| 2021-06-15 | $21.87 | $22.30 | $21.68 | $22.17 | $21.16 | 1,441,235 |
| 2021-06-14 | $22.40 | $22.45 | $21.64 | $21.76 | $20.77 | 1,343,996 |
| 2021-06-11 | $22.24 | $22.50 | $22.16 | $22.29 | $21.28 | 1,026,809 |
| 2021-06-10 | $22.84 | $22.88 | $22.14 | $22.14 | $21.13 | 968,959 |
| 2021-06-09 | $22.70 | $22.72 | $22.47 | $22.49 | $21.47 | 858,565 |
| 2021-06-08 | $22.74 | $23.05 | $22.57 | $22.96 | $21.92 | 968,215 |
| 2021-06-07 | $22.93 | $23.16 | $22.82 | $22.98 | $21.94 | 1,275,161 |
| 2021-06-04 | $22.94 | $23.05 | $22.51 | $22.81 | $21.77 | 1,347,230 |
| 2021-06-03 | $22.92 | $23.22 | $22.80 | $23.13 | $22.08 | 1,198,711 |
| 2021-06-02 | $23.16 | $23.20 | $22.77 | $22.87 | $21.83 | 1,105,454 |
| 2021-06-01 | $23.16 | $23.29 | $23.07 | $23.12 | $22.07 | 1,743,347 |
| 2021-05-28 | $22.93 | $23.06 | $22.60 | $22.99 | $21.95 | 861,645 |
| 2021-05-27 | $22.91 | $23.12 | $22.80 | $23.08 | $21.86 | 1,557,011 |
| 2021-05-26 | $22.36 | $22.61 | $22.10 | $22.52 | $21.33 | 1,860,277 |
| 2021-05-25 | $22.98 | $23.22 | $22.30 | $22.32 | $21.14 | 1,487,323 |
| 2021-05-24 | $23.24 | $23.24 | $22.87 | $22.97 | $21.76 | 994,535 |
| 2021-05-21 | $22.88 | $23.43 | $22.88 | $23.18 | $21.96 | 1,164,648 |
| 2021-05-20 | $22.74 | $22.84 | $22.40 | $22.76 | $21.56 | 1,147,766 |
| 2021-05-19 | $22.57 | $22.86 | $22.22 | $22.84 | $21.63 | 1,181,412 |
| 2021-05-18 | $23.27 | $23.46 | $22.93 | $22.94 | $21.73 | 790,904 |
| 2021-05-17 | $23.12 | $23.43 | $22.94 | $23.33 | $22.10 | 1,852,011 |
| 2021-05-14 | $23.06 | $23.26 | $22.87 | $23.24 | $22.01 | 1,270,138 |
| 2021-05-13 | $22.29 | $23.08 | $22.15 | $22.98 | $21.77 | 1,658,789 |
| 2021-05-12 | $23.10 | $23.22 | $22.30 | $22.35 | $21.17 | 1,338,176 |
| 2021-05-11 | $22.65 | $23.17 | $22.58 | $22.79 | $21.59 | 1,398,599 |
| 2021-05-10 | $23.36 | $23.71 | $22.86 | $22.89 | $21.68 | 1,561,288 |
| 2021-05-07 | $22.67 | $23.20 | $22.58 | $23.12 | $21.90 | 1,277,563 |
| 2021-05-06 | $22.88 | $23.13 | $22.69 | $23.12 | $21.90 | 1,987,401 |
| 2021-05-05 | $22.77 | $22.95 | $22.43 | $22.80 | $21.60 | 1,401,200 |
| 2021-05-04 | $22.23 | $22.83 | $21.97 | $22.82 | $21.61 | 2,010,103 |
| 2021-05-03 | $22.22 | $22.45 | $21.92 | $22.28 | $21.10 | 1,696,759 |
| 2021-04-30 | $22.11 | $22.39 | $21.88 | $21.89 | $20.73 | 1,859,029 |
| 2021-04-29 | $22.06 | $22.35 | $22.03 | $22.29 | $21.11 | 1,278,378 |
| 2021-04-28 | $21.88 | $22.05 | $21.70 | $21.78 | $20.63 | 1,153,901 |
| 2021-04-27 | $21.54 | $21.89 | $21.36 | $21.89 | $20.73 | 1,305,998 |
| 2021-04-26 | $21.64 | $21.86 | $21.43 | $21.50 | $20.36 | 1,444,154 |
| 2021-04-23 | $20.79 | $21.62 | $20.52 | $21.40 | $20.27 | 1,981,030 |
| 2021-04-22 | $21.25 | $21.37 | $20.83 | $20.83 | $19.73 | 1,248,881 |
| 2021-04-21 | $20.81 | $21.39 | $20.73 | $21.27 | $20.15 | 1,363,598 |
| 2021-04-20 | $21.67 | $21.67 | $20.71 | $20.86 | $19.76 | 1,339,504 |
| 2021-04-19 | $22.15 | $22.33 | $21.76 | $21.88 | $20.72 | 883,928 |
| 2021-04-16 | $22.01 | $22.21 | $21.85 | $22.08 | $20.91 | 1,049,531 |
| 2021-04-15 | $21.85 | $21.97 | $21.34 | $21.74 | $20.59 | 903,836 |
| 2021-04-14 | $21.45 | $22.07 | $21.35 | $21.82 | $20.67 | 994,995 |
| 2021-04-13 | $21.79 | $21.80 | $21.23 | $21.35 | $20.22 | 1,126,673 |
| 2021-04-12 | $21.90 | $22.11 | $21.77 | $21.96 | $20.80 | 1,036,120 |
| 2021-04-09 | $21.72 | $21.80 | $21.52 | $21.76 | $20.61 | 1,083,896 |
| 2021-04-08 | $21.43 | $21.63 | $21.12 | $21.43 | $20.30 | 1,527,446 |
| 2021-04-07 | $21.67 | $21.73 | $21.33 | $21.62 | $20.48 | 1,264,665 |
| 2021-04-06 | $21.35 | $21.68 | $21.30 | $21.52 | $20.38 | 1,516,773 |
| 2021-04-05 | $21.95 | $21.98 | $21.27 | $21.43 | $20.30 | 1,530,296 |
| 2021-04-01 | $21.32 | $21.64 | $21.23 | $21.64 | $20.50 | 875,088 |
| 2021-03-31 | $21.68 | $21.84 | $21.34 | $21.34 | $20.21 | 1,410,747 |
| 2021-03-30 | $21.54 | $21.94 | $21.51 | $21.76 | $20.61 | 1,358,073 |
| 2021-03-29 | $21.77 | $22.08 | $21.23 | $21.43 | $20.30 | 1,085,742 |
| 2021-03-26 | $22.02 | $22.27 | $21.83 | $22.20 | $21.03 | 1,039,740 |
| 2021-03-25 | $20.95 | $21.82 | $20.74 | $21.66 | $20.52 | 1,139,305 |
| 2021-03-24 | $21.39 | $21.85 | $20.98 | $20.98 | $19.87 | 1,477,380 |
| 2021-03-23 | $21.71 | $21.86 | $20.98 | $21.16 | $20.04 | 1,411,940 |
| 2021-03-22 | $22.60 | $22.65 | $21.74 | $21.90 | $20.74 | 1,086,060 |
| 2021-03-19 | $22.72 | $23.21 | $22.49 | $22.83 | $21.62 | 3,241,958 |
| 2021-03-18 | $23.26 | $23.95 | $22.96 | $23.05 | $21.83 | 1,866,748 |
| 2021-03-17 | $22.88 | $23.06 | $22.61 | $22.93 | $21.72 | 1,612,911 |
| 2021-03-16 | $22.63 | $22.75 | $22.32 | $22.55 | $21.36 | 1,604,473 |
| 2021-03-15 | $23.37 | $23.42 | $22.70 | $22.92 | $21.71 | 3,249,846 |
| 2021-03-12 | $22.70 | $23.14 | $22.49 | $23.14 | $21.92 | 1,939,044 |
| 2021-03-11 | $22.00 | $22.60 | $21.97 | $22.31 | $21.13 | 1,576,723 |
| 2021-03-10 | $21.89 | $22.34 | $21.58 | $22.25 | $21.07 | 1,957,016 |
| 2021-03-09 | $22.28 | $22.33 | $21.57 | $21.88 | $20.72 | 1,831,625 |
| 2021-03-08 | $21.81 | $22.79 | $21.68 | $22.42 | $21.24 | 1,795,948 |
| 2021-03-05 | $21.17 | $21.49 | $20.48 | $21.48 | $20.35 | 1,251,442 |
| 2021-03-04 | $20.80 | $21.14 | $20.27 | $20.66 | $19.57 | 1,327,993 |
| 2021-03-03 | $20.82 | $21.31 | $20.78 | $20.79 | $19.69 | 1,705,713 |
| 2021-03-02 | $20.67 | $20.91 | $20.48 | $20.60 | $19.51 | 1,099,234 |
| 2021-03-01 | $20.62 | $20.94 | $20.34 | $20.78 | $19.68 | 1,472,499 |
| 2021-02-26 | $20.29 | $20.58 | $19.91 | $20.15 | $19.09 | 2,075,615 |
| 2021-02-25 | $21.43 | $21.46 | $20.41 | $20.62 | $19.36 | 2,080,949 |
| 2021-02-24 | $20.53 | $21.19 | $20.49 | $21.17 | $19.87 | 1,816,063 |
| 2021-02-23 | $20.10 | $20.33 | $19.82 | $20.31 | $19.07 | 3,252,754 |
| 2021-02-22 | $19.57 | $20.09 | $19.57 | $19.98 | $18.76 | 1,266,731 |
| 2021-02-19 | $19.26 | $19.63 | $19.26 | $19.60 | $18.40 | 1,079,021 |
| 2021-02-18 | $19.36 | $19.50 | $19.03 | $19.10 | $17.93 | 1,185,128 |
| 2021-02-17 | $19.46 | $19.66 | $19.29 | $19.48 | $18.29 | 1,174,527 |
| 2021-02-16 | $19.01 | $19.59 | $19.01 | $19.52 | $18.33 | 1,288,534 |
| 2021-02-12 | $18.81 | $19.20 | $18.81 | $18.99 | $17.83 | 682,597 |
| 2021-02-11 | $19.21 | $19.43 | $18.75 | $18.89 | $17.73 | 1,058,399 |
| 2021-02-10 | $19.55 | $19.75 | $19.24 | $19.24 | $18.06 | 970,289 |
| 2021-02-09 | $19.29 | $19.51 | $19.05 | $19.44 | $18.25 | 658,841 |
| 2021-02-08 | $19.21 | $19.42 | $19.15 | $19.36 | $18.18 | 674,234 |
| 2021-02-05 | $19.31 | $19.42 | $19.00 | $19.17 | $18.00 | 1,015,945 |
| 2021-02-04 | $18.84 | $19.31 | $18.69 | $19.20 | $18.03 | 959,815 |
| 2021-02-03 | $18.27 | $18.59 | $18.16 | $18.58 | $17.44 | 1,344,023 |
| 2021-02-02 | $18.31 | $18.49 | $18.05 | $18.34 | $17.22 | 1,109,577 |
| 2021-02-01 | $17.99 | $18.09 | $17.75 | $18.06 | $16.95 | 857,174 |
| 2021-01-29 | $18.35 | $18.48 | $17.75 | $17.94 | $16.84 | 1,947,217 |
| 2021-01-28 | $18.38 | $18.53 | $18.11 | $18.31 | $17.19 | 1,607,112 |
| 2021-01-27 | $18.42 | $18.68 | $18.03 | $18.04 | $16.94 | 1,451,223 |
| 2021-01-26 | $19.32 | $19.39 | $18.81 | $18.84 | $17.69 | 1,760,791 |
| 2021-01-25 | $19.04 | $19.31 | $18.49 | $19.20 | $18.03 | 1,483,212 |
| 2021-01-22 | $19.16 | $19.54 | $19.01 | $19.32 | $18.14 | 1,326,002 |
| 2021-01-21 | $19.90 | $19.95 | $19.14 | $19.17 | $18.00 | 1,477,740 |
| 2021-01-20 | $20.14 | $20.20 | $19.69 | $19.90 | $18.68 | 936,854 |
| 2021-01-19 | $20.08 | $20.25 | $19.87 | $20.14 | $18.91 | 1,086,895 |
| 2021-01-15 | $19.92 | $20.25 | $19.77 | $20.11 | $18.88 | 1,119,711 |
| 2021-01-14 | $20.07 | $20.35 | $19.89 | $20.31 | $19.07 | 746,399 |
| 2021-01-13 | $20.00 | $20.06 | $19.59 | $19.91 | $18.69 | 987,547 |
| 2021-01-12 | $19.75 | $20.13 | $19.52 | $19.92 | $18.70 | 761,919 |
| 2021-01-11 | $18.94 | $19.63 | $18.84 | $19.59 | $18.39 | 865,057 |
| 2021-01-08 | $19.47 | $19.47 | $18.81 | $19.17 | $18.00 | 810,681 |
| 2021-01-07 | $19.40 | $19.69 | $19.23 | $19.42 | $18.23 | 1,290,147 |
| 2021-01-06 | $18.17 | $19.28 | $18.17 | $18.90 | $17.74 | 2,067,164 |
| 2021-01-05 | $17.24 | $17.99 | $17.22 | $17.68 | $16.60 | 1,183,348 |
| 2021-01-04 | $17.27 | $17.38 | $16.87 | $17.20 | $16.15 | 1,303,930 |
| 2020-12-31 | $17.07 | $17.19 | $16.90 | $17.05 | $16.01 | 650,600 |
| 2020-12-30 | $16.89 | $17.21 | $16.89 | $17.10 | $16.05 | 503,796 |
| 2020-12-29 | $17.16 | $17.17 | $16.79 | $16.88 | $15.85 | 770,037 |
| 2020-12-28 | $17.19 | $17.42 | $16.99 | $17.17 | $16.12 | 564,326 |
| 2020-12-24 | $17.09 | $17.18 | $16.78 | $17.04 | $16.00 | 406,630 |
| 2020-12-23 | $16.54 | $17.14 | $16.43 | $17.08 | $16.03 | 873,806 |
| 2020-12-22 | $16.60 | $16.65 | $16.36 | $16.37 | $15.37 | 574,119 |
| 2020-12-21 | $16.60 | $16.73 | $16.31 | $16.54 | $15.53 | 1,210,809 |
| 2020-12-18 | $16.61 | $16.70 | $16.38 | $16.58 | $15.57 | 3,293,098 |
| 2020-12-17 | $16.70 | $16.70 | $16.37 | $16.61 | $15.59 | 811,568 |
| 2020-12-16 | $16.89 | $16.89 | $16.53 | $16.67 | $15.65 | 1,028,843 |
| 2020-12-15 | $16.65 | $16.80 | $16.47 | $16.79 | $15.76 | 913,197 |
| 2020-12-14 | $16.69 | $16.85 | $16.39 | $16.46 | $15.45 | 1,444,071 |
| 2020-12-11 | $16.21 | $16.43 | $16.17 | $16.37 | $15.37 | 727,682 |
| 2020-12-10 | $16.19 | $16.50 | $16.16 | $16.48 | $15.47 | 812,020 |
| 2020-12-09 | $16.51 | $16.67 | $16.32 | $16.39 | $15.39 | 680,630 |
| 2020-12-08 | $16.11 | $16.41 | $16.11 | $16.33 | $15.33 | 912,635 |
| 2020-12-07 | $16.32 | $16.53 | $16.21 | $16.30 | $15.30 | 815,617 |
| 2020-12-04 | $16.42 | $16.58 | $16.29 | $16.56 | $15.55 | 1,022,844 |
| 2020-12-03 | $16.04 | $16.39 | $15.90 | $16.23 | $15.24 | 1,579,737 |
| 2020-12-02 | $15.56 | $16.02 | $15.54 | $15.94 | $14.96 | 961,055 |
| 2020-12-01 | $15.72 | $16.01 | $15.63 | $15.76 | $14.80 | 1,109,232 |
| 2020-11-30 | $16.00 | $16.09 | $15.31 | $15.32 | $14.38 | 1,667,831 |
| 2020-11-27 | $16.32 | $16.48 | $16.07 | $16.26 | $15.09 | 513,466 |
| 2020-11-25 | $16.52 | $16.55 | $16.27 | $16.41 | $15.23 | 727,601 |
| 2020-11-24 | $16.39 | $16.80 | $16.39 | $16.80 | $15.59 | 768,667 |
| 2020-11-23 | $15.94 | $16.19 | $15.88 | $16.02 | $14.86 | 636,252 |
| 2020-11-20 | $15.68 | $15.77 | $15.47 | $15.66 | $14.53 | 1,181,713 |
| 2020-11-19 | $15.64 | $15.84 | $15.49 | $15.84 | $14.70 | 1,223,789 |
| 2020-11-18 | $16.10 | $16.27 | $15.75 | $15.76 | $14.62 | 942,329 |
| 2020-11-17 | $15.63 | $16.01 | $15.54 | $15.98 | $14.83 | 1,522,644 |
| 2020-11-16 | $16.00 | $16.21 | $15.78 | $16.06 | $14.90 | 1,219,118 |
| 2020-11-13 | $15.10 | $15.50 | $15.09 | $15.42 | $14.31 | 1,165,792 |
| 2020-11-12 | $14.87 | $14.99 | $14.65 | $14.93 | $13.85 | 1,902,341 |
| 2020-11-11 | $15.77 | $15.80 | $15.03 | $15.17 | $14.08 | 1,426,968 |
| 2020-11-10 | $15.76 | $15.96 | $15.50 | $15.77 | $14.63 | 1,228,575 |
| 2020-11-09 | $14.83 | $15.80 | $14.83 | $15.57 | $14.45 | 2,347,870 |
| 2020-11-06 | $14.02 | $14.16 | $13.43 | $13.44 | $12.47 | 1,276,545 |
| 2020-11-05 | $13.25 | $14.07 | $13.23 | $13.99 | $12.98 | 1,502,930 |
| 2020-11-04 | $13.94 | $13.96 | $13.17 | $13.18 | $12.23 | 1,819,740 |
| 2020-11-03 | $14.34 | $14.61 | $14.23 | $14.54 | $13.49 | 1,429,722 |
| 2020-11-02 | $13.88 | $14.09 | $13.67 | $14.01 | $13.00 | 909,524 |
| 2020-10-30 | $13.55 | $13.72 | $13.44 | $13.69 | $12.70 | 2,069,668 |
| 2020-10-29 | $13.41 | $13.68 | $13.20 | $13.64 | $12.66 | 1,903,821 |
| 2020-10-28 | $13.35 | $13.74 | $13.27 | $13.54 | $12.56 | 1,293,325 |
| 2020-10-27 | $14.22 | $14.27 | $13.61 | $13.61 | $12.63 | 1,342,142 |
| 2020-10-26 | $14.15 | $14.38 | $14.03 | $14.27 | $13.24 | 1,800,541 |
| 2020-10-23 | $14.20 | $14.60 | $13.90 | $14.30 | $13.27 | 1,873,061 |
| 2020-10-22 | $13.80 | $14.35 | $13.80 | $14.24 | $13.21 | 2,558,403 |
| 2020-10-21 | $13.66 | $13.86 | $13.65 | $13.77 | $12.78 | 1,587,972 |
| 2020-10-20 | $13.58 | $14.00 | $13.55 | $13.71 | $12.72 | 2,008,538 |
| 2020-10-19 | $13.68 | $13.77 | $13.36 | $13.37 | $12.41 | 1,462,511 |
| 2020-10-16 | $13.69 | $13.81 | $13.43 | $13.68 | $12.69 | 903,435 |
| 2020-10-15 | $13.17 | $13.75 | $13.17 | $13.72 | $12.73 | 851,508 |
| 2020-10-14 | $13.56 | $13.72 | $13.34 | $13.36 | $12.40 | 769,136 |
| 2020-10-13 | $14.00 | $14.04 | $13.52 | $13.56 | $12.58 | 1,864,908 |
| 2020-10-12 | $13.98 | $14.17 | $13.94 | $14.13 | $13.11 | 727,463 |
| 2020-10-09 | $14.38 | $14.49 | $14.00 | $14.07 | $13.06 | 879,025 |
| 2020-10-08 | $14.48 | $14.50 | $14.03 | $14.30 | $13.27 | 1,014,458 |
| 2020-10-07 | $13.65 | $14.07 | $13.65 | $13.93 | $12.93 | 1,449,783 |
| 2020-10-06 | $13.70 | $14.04 | $13.41 | $13.46 | $12.49 | 1,587,691 |
| 2020-10-05 | $13.09 | $13.53 | $13.00 | $13.47 | $12.50 | 1,384,170 |
| 2020-10-02 | $12.45 | $12.97 | $12.39 | $12.90 | $11.97 | 1,636,344 |
| 2020-10-01 | $12.64 | $12.81 | $12.44 | $12.68 | $11.77 | 1,183,751 |
| 2020-09-30 | $12.51 | $12.81 | $12.44 | $12.62 | $11.71 | 1,549,334 |
| 2020-09-29 | $12.63 | $12.66 | $12.36 | $12.51 | $11.61 | 842,796 |
| 2020-09-28 | $12.71 | $12.91 | $12.63 | $12.76 | $11.84 | 864,737 |
| 2020-09-25 | $12.10 | $12.49 | $12.04 | $12.46 | $11.56 | 839,361 |
| 2020-09-24 | $12.23 | $12.46 | $12.05 | $12.23 | $11.35 | 1,807,920 |
| 2020-09-23 | $12.56 | $12.89 | $12.19 | $12.20 | $11.32 | 966,203 |
| 2020-09-22 | $12.69 | $12.91 | $12.33 | $12.48 | $11.58 | 2,019,775 |
| 2020-09-21 | $13.14 | $13.34 | $12.58 | $12.66 | $11.75 | 2,006,360 |
| 2020-09-18 | $13.59 | $13.75 | $13.45 | $13.53 | $12.55 | 3,698,398 |
| 2020-09-17 | $13.17 | $13.65 | $13.12 | $13.56 | $12.58 | 1,261,018 |
| 2020-09-16 | $13.30 | $13.70 | $13.20 | $13.42 | $12.45 | 1,049,948 |
| 2020-09-15 | $13.56 | $13.63 | $13.11 | $13.27 | $12.31 | 1,050,315 |
| 2020-09-14 | $13.28 | $13.65 | $13.24 | $13.57 | $12.59 | 2,697,631 |
| 2020-09-11 | $12.98 | $13.25 | $12.85 | $13.19 | $12.24 | 1,074,492 |
| 2020-09-10 | $13.14 | $13.30 | $12.96 | $12.99 | $12.05 | 2,253,307 |
| 2020-09-09 | $13.36 | $13.36 | $13.04 | $13.14 | $12.19 | 1,090,027 |
| 2020-09-08 | $13.75 | $13.81 | $13.17 | $13.27 | $12.31 | 1,491,952 |
| 2020-09-04 | $14.01 | $14.14 | $13.67 | $13.98 | $12.97 | 1,106,015 |
| 2020-09-03 | $13.75 | $14.29 | $13.56 | $13.60 | $12.62 | 1,118,298 |
| 2020-09-02 | $13.42 | $13.67 | $13.28 | $13.64 | $12.66 | 983,956 |
| 2020-09-01 | $13.30 | $13.58 | $13.13 | $13.47 | $12.50 | 811,831 |
| 2020-08-31 | $13.78 | $13.78 | $13.43 | $13.44 | $12.47 | 1,090,763 |
| 2020-08-28 | $14.04 | $14.04 | $13.81 | $13.94 | $12.76 | 919,852 |
| 2020-08-27 | $13.64 | $14.05 | $13.64 | $13.90 | $12.73 | 994,040 |
| 2020-08-26 | $14.04 | $14.04 | $13.63 | $13.64 | $12.49 | 760,997 |
| 2020-08-25 | $14.11 | $14.35 | $13.94 | $14.04 | $12.86 | 1,223,352 |
| 2020-08-24 | $13.27 | $13.98 | $13.13 | $13.97 | $12.79 | 1,364,153 |
| 2020-08-21 | $13.31 | $13.47 | $13.14 | $13.20 | $12.09 | 1,586,548 |
| 2020-08-20 | $13.36 | $13.46 | $13.23 | $13.38 | $12.25 | 877,515 |
| 2020-08-19 | $13.50 | $13.79 | $13.42 | $13.58 | $12.43 | 971,755 |
| 2020-08-18 | $13.89 | $13.98 | $13.47 | $13.48 | $12.34 | 693,118 |
| 2020-08-17 | $14.03 | $14.14 | $13.88 | $13.92 | $12.75 | 1,362,063 |
| 2020-08-14 | $13.75 | $14.32 | $13.69 | $14.10 | $12.91 | 715,117 |
| 2020-08-13 | $13.84 | $14.07 | $13.79 | $13.90 | $12.73 | 919,232 |
| 2020-08-12 | $14.58 | $14.58 | $13.85 | $14.08 | $12.89 | 1,018,192 |
| 2020-08-11 | $14.43 | $14.67 | $14.15 | $14.25 | $13.05 | 1,112,383 |
| 2020-08-10 | $14.00 | $14.37 | $13.92 | $14.01 | $12.83 | 996,866 |
| 2020-08-07 | $13.09 | $13.91 | $13.05 | $13.87 | $12.70 | 1,228,624 |
| 2020-08-06 | $13.31 | $13.41 | $13.14 | $13.18 | $12.07 | 936,493 |
| 2020-08-05 | $13.08 | $13.38 | $13.02 | $13.34 | $12.21 | 936,944 |
| 2020-08-04 | $12.95 | $13.03 | $12.84 | $12.91 | $11.82 | 971,312 |
| 2020-08-03 | $12.94 | $13.10 | $12.80 | $12.97 | $11.88 | 997,371 |
| 2020-07-31 | $13.06 | $13.14 | $12.61 | $12.84 | $11.76 | 987,169 |
| 2020-07-30 | $13.06 | $13.15 | $12.77 | $13.14 | $12.03 | 1,322,454 |
| 2020-07-29 | $13.07 | $13.51 | $13.02 | $13.48 | $12.34 | 1,282,745 |
| 2020-07-28 | $13.17 | $13.48 | $13.14 | $13.16 | $12.05 | 809,526 |
| 2020-07-27 | $13.65 | $13.67 | $13.11 | $13.24 | $12.12 | 926,158 |
| 2020-07-24 | $13.73 | $14.13 | $13.68 | $13.76 | $12.60 | 1,073,087 |
| 2020-07-23 | $13.34 | $13.76 | $13.31 | $13.59 | $12.44 | 1,162,408 |
| 2020-07-22 | $13.12 | $13.37 | $13.07 | $13.31 | $12.19 | 1,514,733 |
| 2020-07-21 | $12.67 | $13.31 | $12.67 | $13.31 | $12.19 | 934,965 |
| 2020-07-20 | $12.52 | $12.72 | $12.43 | $12.46 | $11.41 | 696,102 |
| 2020-07-17 | $13.09 | $13.17 | $12.56 | $12.66 | $11.59 | 955,786 |
| 2020-07-16 | $13.08 | $13.44 | $12.91 | $13.14 | $12.03 | 861,307 |
| 2020-07-15 | $12.74 | $13.30 | $12.66 | $13.23 | $12.11 | 1,245,230 |
| 2020-07-14 | $12.53 | $12.70 | $12.18 | $12.35 | $11.31 | 1,154,588 |
| 2020-07-13 | $12.51 | $12.85 | $12.16 | $12.60 | $11.54 | 1,410,270 |
| 2020-07-10 | $11.85 | $12.40 | $11.85 | $12.40 | $11.35 | 1,423,908 |
| 2020-07-09 | $12.25 | $12.43 | $11.78 | $11.86 | $10.86 | 1,492,589 |
| 2020-07-08 | $12.67 | $12.88 | $12.28 | $12.59 | $11.53 | 1,774,188 |
| 2020-07-07 | $13.04 | $13.05 | $12.68 | $12.74 | $11.67 | 1,276,483 |
| 2020-07-06 | $13.72 | $13.80 | $13.06 | $13.25 | $12.13 | 1,890,434 |
| 2020-07-02 | $13.76 | $13.99 | $13.25 | $13.30 | $12.18 | 909,487 |
| 2020-07-01 | $13.75 | $13.81 | $13.24 | $13.33 | $12.21 | 1,423,170 |
| 2020-06-30 | $13.23 | $13.76 | $13.19 | $13.68 | $12.53 | 1,660,743 |
| 2020-06-29 | $12.92 | $13.44 | $12.71 | $13.43 | $12.30 | 2,972,765 |
| 2020-06-26 | $13.49 | $13.52 | $12.64 | $12.67 | $11.60 | 3,035,358 |
| 2020-06-25 | $13.15 | $13.81 | $13.05 | $13.78 | $12.62 | 1,762,048 |
| 2020-06-24 | $13.79 | $13.79 | $13.24 | $13.25 | $12.13 | 1,230,084 |
| 2020-06-23 | $14.59 | $14.66 | $14.00 | $14.00 | $12.82 | 1,007,482 |
| 2020-06-22 | $14.10 | $14.49 | $13.95 | $14.27 | $13.07 | 941,903 |
| 2020-06-19 | $14.69 | $14.69 | $13.92 | $14.22 | $13.02 | 2,767,788 |
| 2020-06-18 | $14.20 | $14.85 | $14.20 | $14.52 | $13.30 | 1,470,537 |
| 2020-06-17 | $15.24 | $15.24 | $14.42 | $14.45 | $13.23 | 981,784 |
| 2020-06-16 | $15.39 | $15.49 | $14.77 | $15.18 | $13.90 | 1,005,852 |
| 2020-06-15 | $13.81 | $14.73 | $13.68 | $14.65 | $13.41 | 1,373,500 |
| 2020-06-12 | $14.79 | $14.79 | $14.05 | $14.56 | $13.33 | 1,362,337 |
| 2020-06-11 | $14.11 | $14.52 | $13.88 | $13.91 | $12.74 | 1,410,144 |
| 2020-06-10 | $16.39 | $16.39 | $15.20 | $15.25 | $13.96 | 1,361,124 |
| 2020-06-09 | $16.42 | $16.87 | $16.10 | $16.55 | $15.15 | 935,436 |
| 2020-06-08 | $16.80 | $17.14 | $16.66 | $17.03 | $15.59 | 1,381,872 |
| 2020-06-05 | $16.72 | $16.87 | $16.13 | $16.35 | $14.97 | 1,540,538 |
| 2020-06-04 | $14.90 | $15.44 | $14.61 | $15.37 | $14.07 | 1,898,896 |
| 2020-06-03 | $14.48 | $15.06 | $14.47 | $14.91 | $13.65 | 1,403,799 |
| 2020-06-02 | $14.42 | $14.57 | $13.92 | $14.00 | $12.82 | 1,050,406 |
| 2020-06-01 | $14.12 | $14.61 | $13.88 | $14.23 | $13.03 | 996,782 |
| 2020-05-29 | $14.18 | $14.38 | $13.87 | $14.01 | $12.83 | 1,157,958 |
| 2020-05-28 | $15.74 | $15.74 | $14.58 | $14.63 | $13.23 | 1,170,641 |
| 2020-05-27 | $15.07 | $15.45 | $14.56 | $15.42 | $13.94 | 1,453,672 |
| 2020-05-26 | $13.72 | $14.36 | $13.52 | $14.28 | $12.91 | 1,759,924 |
| 2020-05-22 | $13.24 | $13.34 | $12.91 | $13.05 | $11.80 | 560,404 |
| 2020-05-21 | $13.29 | $13.54 | $13.09 | $13.15 | $11.89 | 1,264,104 |
| 2020-05-20 | $12.90 | $13.39 | $12.90 | $13.33 | $12.05 | 821,625 |
| 2020-05-19 | $13.12 | $13.16 | $12.55 | $12.56 | $11.35 | 986,791 |
| 2020-05-18 | $12.71 | $13.34 | $12.69 | $13.26 | $11.99 | 1,300,883 |
| 2020-05-15 | $12.01 | $12.30 | $11.91 | $12.15 | $10.98 | 1,307,809 |
| 2020-05-14 | $11.45 | $12.30 | $11.13 | $12.23 | $11.06 | 1,484,728 |
| 2020-05-13 | $12.63 | $12.63 | $11.64 | $11.76 | $10.63 | 1,474,454 |
| 2020-05-12 | $13.51 | $13.64 | $12.56 | $12.57 | $11.36 | 1,467,485 |
| 2020-05-11 | $14.02 | $14.02 | $13.42 | $13.49 | $12.20 | 1,331,108 |
| 2020-05-08 | $13.88 | $14.38 | $13.77 | $14.19 | $12.83 | 1,364,205 |
| 2020-05-07 | $13.56 | $14.05 | $13.41 | $13.49 | $12.20 | 1,200,234 |
| 2020-05-06 | $13.75 | $13.82 | $13.34 | $13.40 | $12.11 | 1,360,251 |
| 2020-05-05 | $14.56 | $14.56 | $13.55 | $13.63 | $12.32 | 1,444,225 |
| 2020-05-04 | $13.50 | $13.91 | $13.34 | $13.86 | $12.53 | 1,481,225 |
| 2020-05-01 | $13.77 | $14.07 | $13.57 | $13.77 | $12.45 | 1,783,509 |
| 2020-04-30 | $14.04 | $14.36 | $13.63 | $14.14 | $12.78 | 1,838,422 |
| 2020-04-29 | $14.05 | $14.60 | $13.79 | $14.47 | $13.08 | 1,131,752 |
| 2020-04-28 | $13.75 | $13.95 | $13.33 | $13.47 | $12.18 | 1,543,145 |
| 2020-04-27 | $12.84 | $13.43 | $12.80 | $13.20 | $11.93 | 1,512,010 |
| 2020-04-24 | $12.33 | $12.88 | $12.16 | $12.74 | $11.52 | 1,627,151 |
| 2020-04-23 | $11.94 | $12.28 | $11.86 | $12.13 | $10.97 | 1,000,311 |
| 2020-04-22 | $12.22 | $12.30 | $11.75 | $11.77 | $10.64 | 937,707 |
| 2020-04-21 | $11.92 | $12.19 | $11.69 | $11.91 | $10.77 | 1,028,541 |
| 2020-04-20 | $12.06 | $12.71 | $11.82 | $12.40 | $11.21 | 1,207,512 |
| 2020-04-17 | $12.11 | $12.59 | $11.88 | $12.44 | $11.25 | 1,776,524 |
| 2020-04-16 | $11.97 | $11.97 | $11.18 | $11.49 | $10.39 | 1,965,549 |
| 2020-04-15 | $12.29 | $12.47 | $11.76 | $11.93 | $10.79 | 2,033,864 |
| 2020-04-14 | $13.76 | $13.84 | $12.79 | $12.91 | $11.67 | 1,710,761 |
| 2020-04-13 | $14.50 | $14.50 | $13.32 | $13.44 | $12.15 | 1,468,363 |
| 2020-04-09 | $14.20 | $14.67 | $13.94 | $14.41 | $13.03 | 2,597,899 |
| 2020-04-08 | $13.25 | $13.94 | $13.07 | $13.74 | $12.42 | 1,570,171 |
| 2020-04-07 | $13.10 | $13.51 | $12.74 | $13.04 | $11.79 | 1,873,952 |
| 2020-04-06 | $12.06 | $12.41 | $11.77 | $12.35 | $11.16 | 1,543,802 |
| 2020-04-03 | $12.08 | $12.34 | $11.28 | $11.48 | $10.38 | 1,772,969 |
| 2020-04-02 | $12.29 | $12.87 | $12.04 | $12.23 | $11.06 | 1,583,246 |
| 2020-04-01 | $12.10 | $12.54 | $11.75 | $12.35 | $11.16 | 1,801,319 |
| 2020-03-31 | $12.88 | $13.15 | $12.41 | $12.79 | $11.56 | 1,903,872 |
| 2020-03-30 | $12.79 | $13.06 | $12.30 | $13.00 | $11.75 | 1,402,487 |
| 2020-03-27 | $12.65 | $13.14 | $12.45 | $12.69 | $11.47 | 1,378,584 |
| 2020-03-26 | $12.10 | $13.41 | $11.95 | $13.30 | $12.02 | 1,813,619 |
| 2020-03-25 | $12.35 | $12.50 | $11.56 | $11.95 | $10.80 | 2,079,284 |
| 2020-03-24 | $11.35 | $12.21 | $11.19 | $12.21 | $11.04 | 1,030,458 |
| 2020-03-23 | $11.59 | $11.79 | $10.23 | $10.85 | $9.81 | 1,696,547 |
| 2020-03-20 | $12.01 | $12.46 | $11.57 | $11.70 | $10.58 | 2,547,751 |
| 2020-03-19 | $11.31 | $12.17 | $10.72 | $11.98 | $10.83 | 1,376,314 |
| 2020-03-18 | $12.56 | $13.23 | $11.15 | $11.59 | $10.48 | 1,743,179 |
| 2020-03-17 | $12.77 | $13.44 | $11.97 | $13.42 | $12.13 | 2,544,299 |
| 2020-03-16 | $12.06 | $13.00 | $12.06 | $12.52 | $11.32 | 2,269,146 |
| 2020-03-13 | $13.73 | $13.98 | $12.70 | $13.84 | $12.51 | 2,194,803 |
| 2020-03-12 | $12.26 | $13.61 | $11.91 | $12.81 | $11.58 | 2,804,905 |
| 2020-03-11 | $13.47 | $13.93 | $13.08 | $13.33 | $12.05 | 4,213,672 |
| 2020-03-10 | $13.70 | $14.09 | $13.27 | $13.95 | $12.61 | 2,929,986 |
| 2020-03-09 | $12.00 | $13.92 | $12.00 | $13.00 | $11.75 | 2,246,707 |
| 2020-03-06 | $15.40 | $15.96 | $15.16 | $15.63 | $14.13 | 1,730,780 |
| 2020-03-05 | $16.76 | $16.80 | $16.03 | $16.20 | $14.65 | 2,302,992 |
| 2020-03-04 | $17.24 | $17.35 | $16.63 | $17.26 | $15.60 | 1,863,572 |
| 2020-03-03 | $17.64 | $17.73 | $16.81 | $16.94 | $15.31 | 2,678,997 |
| 2020-03-02 | $16.99 | $17.72 | $16.70 | $17.70 | $16.00 | 2,008,855 |
| 2020-02-28 | $16.82 | $17.15 | $16.54 | $16.93 | $15.31 | 2,673,743 |
| 2020-02-27 | $17.50 | $18.11 | $17.18 | $17.53 | $15.68 | 2,579,741 |
| 2020-02-26 | $18.59 | $18.64 | $17.92 | $17.92 | $16.03 | 1,501,293 |
| 2020-02-25 | $19.21 | $19.21 | $18.23 | $18.41 | $16.47 | 1,506,659 |
| 2020-02-24 | $19.46 | $19.54 | $18.99 | $19.20 | $17.17 | 2,072,115 |
| 2020-02-21 | $20.28 | $20.28 | $19.91 | $19.95 | $17.85 | 797,372 |
| 2020-02-20 | $20.44 | $20.55 | $20.20 | $20.42 | $18.27 | 866,162 |
| 2020-02-19 | $20.11 | $20.18 | $20.04 | $20.10 | $17.98 | 1,230,479 |
| 2020-02-18 | $20.19 | $20.32 | $19.88 | $20.04 | $17.93 | 665,029 |
| 2020-02-14 | $20.49 | $20.50 | $20.19 | $20.27 | $18.13 | 537,859 |
| 2020-02-13 | $20.31 | $20.54 | $20.30 | $20.53 | $18.36 | 779,599 |
| 2020-02-12 | $20.55 | $20.61 | $20.26 | $20.43 | $18.27 | 1,126,083 |
| 2020-02-11 | $20.30 | $20.56 | $20.18 | $20.24 | $18.10 | 1,501,735 |
| 2020-02-10 | $20.24 | $20.30 | $20.04 | $20.28 | $18.14 | 702,011 |
| 2020-02-07 | $20.55 | $20.55 | $20.25 | $20.27 | $18.13 | 714,458 |
| 2020-02-06 | $20.94 | $20.98 | $20.55 | $20.57 | $18.40 | 836,185 |
| 2020-02-05 | $20.65 | $20.87 | $20.59 | $20.78 | $18.59 | 744,004 |
| 2020-02-04 | $20.44 | $20.54 | $20.27 | $20.32 | $18.18 | 860,742 |
| 2020-02-03 | $20.02 | $20.17 | $19.93 | $20.09 | $17.97 | 1,217,547 |
| 2020-01-31 | $20.22 | $20.28 | $19.87 | $19.93 | $17.83 | 1,411,947 |
| 2020-01-30 | $20.08 | $20.46 | $19.97 | $20.44 | $18.28 | 701,888 |
| 2020-01-29 | $20.56 | $20.69 | $20.21 | $20.21 | $18.08 | 807,390 |
| 2020-01-28 | $20.59 | $20.68 | $20.49 | $20.50 | $18.34 | 675,943 |
| 2020-01-27 | $20.36 | $20.59 | $20.27 | $20.44 | $18.28 | 1,385,381 |
| 2020-01-24 | $21.19 | $21.49 | $20.63 | $20.75 | $18.56 | 2,050,105 |
| 2020-01-23 | $20.91 | $21.37 | $20.68 | $21.22 | $18.98 | 2,203,075 |
| 2020-01-22 | $20.90 | $21.12 | $20.80 | $21.02 | $18.80 | 1,785,298 |
| 2020-01-21 | $21.00 | $21.08 | $20.82 | $20.83 | $18.63 | 1,999,650 |
| 2020-01-17 | $21.15 | $21.27 | $21.04 | $21.12 | $18.89 | 1,497,048 |
| 2020-01-16 | $20.87 | $21.10 | $20.77 | $21.06 | $18.84 | 1,101,174 |
| 2020-01-15 | $20.83 | $20.91 | $20.58 | $20.70 | $18.52 | 884,219 |
| 2020-01-14 | $20.92 | $21.10 | $20.80 | $21.00 | $18.78 | 623,584 |
| 2020-01-13 | $20.95 | $20.99 | $20.82 | $20.96 | $18.75 | 596,064 |
| 2020-01-10 | $21.13 | $21.16 | $20.80 | $20.91 | $18.70 | 904,490 |
| 2020-01-09 | $21.30 | $21.31 | $20.97 | $21.16 | $18.93 | 1,282,543 |
| 2020-01-08 | $21.08 | $21.27 | $21.01 | $21.17 | $18.94 | 967,794 |
| 2020-01-07 | $21.29 | $21.33 | $21.04 | $21.09 | $18.87 | 846,588 |
| 2020-01-06 | $20.90 | $21.42 | $20.62 | $21.29 | $19.04 | 1,140,710 |
| 2020-01-03 | $21.72 | $21.82 | $21.53 | $21.77 | $19.47 | 916,230 |
| 2020-01-02 | $22.13 | $22.13 | $21.82 | $21.94 | $19.63 | 1,185,650 |
| 2019-12-31 | $21.94 | $22.15 | $21.94 | $22.04 | $19.72 | 870,633 |
| 2019-12-30 | $22.10 | $22.18 | $21.98 | $21.99 | $19.67 | 705,961 |
| 2019-12-27 | $22.19 | $22.19 | $22.03 | $22.03 | $19.71 | 481,003 |
| 2019-12-26 | $22.20 | $22.24 | $22.12 | $22.15 | $19.81 | 331,626 |
| 2019-12-24 | $22.13 | $22.18 | $22.05 | $22.14 | $19.80 | 228,036 |
| 2019-12-23 | $22.24 | $22.27 | $21.99 | $22.07 | $19.74 | 453,987 |
| 2019-12-20 | $22.21 | $22.32 | $22.06 | $22.16 | $19.82 | 2,628,322 |
| 2019-12-19 | $22.33 | $22.35 | $22.08 | $22.12 | $19.79 | 943,268 |
| 2019-12-18 | $22.55 | $22.58 | $22.24 | $22.32 | $19.97 | 630,847 |
| 2019-12-17 | $22.45 | $22.56 | $22.33 | $22.48 | $20.11 | 775,579 |
| 2019-12-16 | $22.57 | $22.60 | $22.37 | $22.39 | $20.03 | 1,199,401 |
| 2019-12-13 | $22.47 | $22.59 | $22.15 | $22.27 | $19.92 | 1,177,306 |
| 2019-12-12 | $21.73 | $22.58 | $21.66 | $22.51 | $20.14 | 1,373,030 |
| 2019-12-11 | $21.73 | $21.85 | $21.56 | $21.63 | $19.35 | 1,038,030 |
| 2019-12-10 | $21.53 | $21.74 | $21.45 | $21.51 | $19.24 | 935,472 |
| 2019-12-09 | $21.54 | $21.72 | $21.53 | $21.59 | $19.31 | 944,224 |
| 2019-12-06 | $21.71 | $21.83 | $21.55 | $21.62 | $19.34 | 980,584 |
| 2019-12-05 | $21.39 | $21.49 | $21.32 | $21.43 | $19.17 | 722,541 |
| 2019-12-04 | $21.06 | $21.37 | $20.98 | $21.28 | $19.04 | 956,235 |
| 2019-12-03 | $20.74 | $21.04 | $20.57 | $21.00 | $18.78 | 1,067,754 |
| 2019-12-02 | $21.61 | $21.63 | $21.32 | $21.35 | $19.10 | 1,022,373 |
| 2019-11-29 | $21.57 | $21.61 | $21.43 | $21.44 | $19.18 | 313,740 |
| 2019-11-27 | $21.70 | $21.77 | $21.64 | $21.74 | $19.28 | 556,988 |
| 2019-11-26 | $21.66 | $21.77 | $21.57 | $21.60 | $19.16 | 737,077 |
| 2019-11-25 | $21.73 | $21.82 | $21.63 | $21.72 | $19.27 | 791,321 |
| 2019-11-22 | $21.56 | $21.72 | $21.51 | $21.65 | $19.20 | 719,795 |
| 2019-11-21 | $21.60 | $21.60 | $21.31 | $21.49 | $19.06 | 862,314 |
| 2019-11-20 | $21.48 | $21.60 | $21.27 | $21.48 | $19.05 | 1,296,449 |
| 2019-11-19 | $21.58 | $21.71 | $21.42 | $21.59 | $19.15 | 1,614,949 |
| 2019-11-18 | $21.50 | $21.60 | $21.43 | $21.53 | $19.10 | 941,531 |
| 2019-11-15 | $21.57 | $21.61 | $21.37 | $21.60 | $19.16 | 1,005,207 |
| 2019-11-14 | $21.46 | $21.70 | $21.36 | $21.43 | $19.01 | 907,172 |
| 2019-11-13 | $21.46 | $21.70 | $21.32 | $21.52 | $19.09 | 1,076,184 |
| 2019-11-12 | $21.64 | $21.84 | $21.49 | $21.69 | $19.24 | 1,275,934 |
| 2019-11-11 | $21.53 | $21.88 | $21.52 | $21.67 | $19.22 | 1,493,350 |
| 2019-11-08 | $21.60 | $21.87 | $21.45 | $21.72 | $19.27 | 1,099,100 |
| 2019-11-07 | $21.50 | $21.78 | $21.43 | $21.60 | $19.16 | 1,020,017 |
| 2019-11-06 | $21.22 | $21.42 | $21.04 | $21.30 | $18.89 | 792,757 |
| 2019-11-05 | $21.18 | $21.50 | $21.14 | $21.32 | $18.91 | 968,324 |
| 2019-11-04 | $20.88 | $21.10 | $20.77 | $21.07 | $18.69 | 1,062,884 |
| 2019-11-01 | $20.36 | $20.67 | $20.36 | $20.62 | $18.29 | 864,925 |
| 2019-10-31 | $20.31 | $20.35 | $19.89 | $20.11 | $17.84 | 1,330,086 |
| 2019-10-30 | $20.45 | $20.59 | $20.20 | $20.46 | $18.15 | 1,004,829 |
| 2019-10-29 | $20.34 | $20.60 | $20.34 | $20.49 | $18.18 | 1,480,606 |
| 2019-10-28 | $20.37 | $20.66 | $20.33 | $20.47 | $18.16 | 1,152,387 |
| 2019-10-25 | $20.65 | $20.65 | $19.71 | $20.23 | $17.95 | 2,827,089 |
| 2019-10-24 | $20.61 | $20.65 | $20.13 | $20.29 | $18.00 | 1,939,700 |
| 2019-10-23 | $20.61 | $20.70 | $20.46 | $20.65 | $18.32 | 1,058,260 |
| 2019-10-22 | $20.73 | $20.92 | $20.45 | $20.70 | $18.36 | 1,007,592 |
| 2019-10-21 | $20.71 | $20.87 | $20.57 | $20.68 | $18.34 | 470,773 |
| 2019-10-18 | $20.24 | $20.56 | $20.24 | $20.51 | $18.19 | 1,063,413 |
| 2019-10-17 | $20.42 | $20.51 | $20.10 | $20.28 | $17.99 | 784,041 |
| 2019-10-16 | $20.45 | $20.57 | $20.20 | $20.32 | $18.03 | 688,041 |
| 2019-10-15 | $19.99 | $20.55 | $19.75 | $20.45 | $18.14 | 729,204 |
| 2019-10-14 | $19.65 | $19.93 | $19.57 | $19.90 | $17.65 | 667,952 |
| 2019-10-11 | $19.91 | $20.09 | $19.78 | $19.80 | $17.56 | 819,295 |
| 2019-10-10 | $19.32 | $19.59 | $19.30 | $19.48 | $17.28 | 1,662,581 |
| 2019-10-09 | $19.17 | $19.29 | $19.03 | $19.20 | $17.03 | 575,336 |
| 2019-10-08 | $19.28 | $19.34 | $18.94 | $18.96 | $16.82 | 812,736 |
| 2019-10-07 | $19.54 | $19.75 | $19.49 | $19.52 | $17.32 | 538,372 |
| 2019-10-04 | $19.42 | $19.59 | $19.28 | $19.59 | $17.38 | 736,243 |
| 2019-10-03 | $19.35 | $19.47 | $19.09 | $19.40 | $17.21 | 874,783 |
| 2019-10-02 | $19.50 | $19.69 | $19.27 | $19.47 | $17.27 | 688,992 |
| 2019-10-01 | $20.41 | $20.49 | $19.57 | $19.70 | $17.48 | 993,083 |
| 2019-09-30 | $20.41 | $20.46 | $20.18 | $20.25 | $17.96 | 536,454 |
| 2019-09-27 | $20.68 | $20.98 | $20.29 | $20.32 | $18.03 | 1,399,292 |
| 2019-09-26 | $20.56 | $20.68 | $20.46 | $20.50 | $18.18 | 681,743 |
| 2019-09-25 | $20.24 | $20.71 | $20.22 | $20.64 | $18.31 | 643,714 |
| 2019-09-24 | $20.30 | $20.42 | $20.05 | $20.14 | $17.87 | 1,040,493 |
| 2019-09-23 | $20.13 | $20.40 | $20.06 | $20.30 | $18.01 | 573,536 |
| 2019-09-20 | $20.34 | $20.49 | $20.16 | $20.29 | $18.00 | 2,215,770 |
| 2019-09-19 | $20.21 | $20.50 | $20.13 | $20.27 | $17.98 | 817,065 |
| 2019-09-18 | $20.04 | $20.33 | $19.93 | $20.22 | $17.94 | 940,025 |
| 2019-09-17 | $20.54 | $20.54 | $20.09 | $20.15 | $17.87 | 812,798 |
| 2019-09-16 | $20.19 | $20.83 | $20.14 | $20.66 | $18.33 | 1,223,417 |
| 2019-09-13 | $20.52 | $20.67 | $20.28 | $20.37 | $18.07 | 1,141,244 |
| 2019-09-12 | $20.20 | $20.41 | $19.94 | $20.31 | $18.02 | 825,933 |
| 2019-09-11 | $20.07 | $20.38 | $19.67 | $20.35 | $18.05 | 1,031,564 |
| 2019-09-10 | $19.83 | $20.05 | $19.67 | $20.04 | $17.78 | 984,956 |
| 2019-09-09 | $19.15 | $19.75 | $19.05 | $19.69 | $17.47 | 1,352,036 |
| 2019-09-06 | $19.29 | $19.40 | $19.15 | $19.24 | $17.07 | 792,146 |
| 2019-09-05 | $19.23 | $19.48 | $19.10 | $19.29 | $17.11 | 886,488 |
| 2019-09-04 | $19.00 | $19.00 | $18.68 | $18.82 | $16.69 | 763,614 |
| 2019-09-03 | $19.02 | $19.05 | $18.73 | $18.80 | $16.68 | 633,366 |
| 2019-08-30 | $19.20 | $19.34 | $19.12 | $19.24 | $17.07 | 793,880 |
| 2019-08-29 | $19.09 | $19.34 | $19.07 | $19.27 | $16.94 | 591,938 |
| 2019-08-28 | $18.62 | $19.09 | $18.60 | $18.91 | $16.63 | 509,625 |
| 2019-08-27 | $19.06 | $19.10 | $18.52 | $18.72 | $16.46 | 935,978 |
| 2019-08-26 | $19.02 | $19.11 | $18.79 | $19.00 | $16.71 | 570,992 |
| 2019-08-23 | $19.32 | $19.54 | $18.81 | $18.87 | $16.59 | 994,304 |
| 2019-08-22 | $19.42 | $19.53 | $19.24 | $19.44 | $17.09 | 485,675 |
| 2019-08-21 | $19.32 | $19.42 | $19.14 | $19.37 | $17.03 | 789,697 |
| 2019-08-20 | $19.39 | $19.39 | $19.09 | $19.13 | $16.82 | 607,902 |
| 2019-08-19 | $19.65 | $19.68 | $19.40 | $19.51 | $17.16 | 1,181,052 |
| 2019-08-16 | $18.86 | $19.31 | $18.80 | $19.29 | $16.96 | 892,544 |
| 2019-08-15 | $19.12 | $19.18 | $18.61 | $18.64 | $16.39 | 1,273,454 |
| 2019-08-14 | $19.39 | $19.42 | $18.90 | $19.03 | $16.73 | 1,131,644 |
| 2019-08-13 | $19.60 | $20.25 | $19.60 | $19.86 | $17.46 | 897,421 |
| 2019-08-12 | $20.06 | $20.13 | $19.68 | $19.68 | $17.30 | 343,662 |
| 2019-08-09 | $20.27 | $20.42 | $20.06 | $20.25 | $17.81 | 794,149 |
| 2019-08-08 | $20.03 | $20.51 | $19.99 | $20.43 | $17.96 | 1,737,317 |
| 2019-08-07 | $19.64 | $20.02 | $19.33 | $19.96 | $17.55 | 1,527,579 |
| 2019-08-06 | $20.24 | $20.30 | $19.67 | $20.07 | $17.65 | 1,713,626 |
| 2019-08-05 | $20.32 | $20.32 | $19.85 | $20.09 | $17.67 | 1,483,665 |
| 2019-08-02 | $20.75 | $20.77 | $20.32 | $20.66 | $18.17 | 1,107,833 |
| 2019-08-01 | $21.61 | $21.80 | $20.76 | $20.80 | $18.29 | 1,542,920 |
| 2019-07-31 | $21.59 | $21.91 | $21.50 | $21.67 | $19.05 | 1,897,429 |
| 2019-07-30 | $21.35 | $21.72 | $21.21 | $21.65 | $19.04 | 1,556,680 |
| 2019-07-29 | $21.48 | $21.64 | $21.35 | $21.38 | $18.80 | 1,219,608 |
| 2019-07-26 | $21.38 | $21.82 | $21.32 | $21.54 | $18.94 | 1,964,042 |
| 2019-07-25 | $21.38 | $21.56 | $21.26 | $21.32 | $18.75 | 2,102,912 |
| 2019-07-24 | $20.70 | $21.39 | $20.70 | $21.36 | $18.78 | 938,952 |
| 2019-07-23 | $20.47 | $20.79 | $20.41 | $20.74 | $18.24 | 698,195 |
| 2019-07-22 | $20.54 | $20.67 | $20.37 | $20.42 | $17.96 | 942,169 |
| 2019-07-19 | $20.57 | $20.73 | $20.54 | $20.57 | $18.09 | 968,673 |
| 2019-07-18 | $20.27 | $20.62 | $20.23 | $20.50 | $18.03 | 1,187,777 |
| 2019-07-17 | $20.47 | $20.47 | $20.16 | $20.29 | $17.84 | 774,385 |
| 2019-07-16 | $20.44 | $20.61 | $20.29 | $20.54 | $18.06 | 1,079,199 |
| 2019-07-15 | $21.00 | $21.09 | $20.36 | $20.45 | $17.98 | 1,206,773 |
| 2019-07-12 | $20.89 | $21.03 | $20.86 | $20.96 | $18.43 | 1,074,513 |
| 2019-07-11 | $20.84 | $20.95 | $20.60 | $20.78 | $18.27 | 1,681,130 |
| 2019-07-10 | $21.23 | $21.33 | $20.77 | $20.78 | $18.27 | 1,112,063 |
| 2019-07-09 | $21.08 | $21.32 | $21.08 | $21.22 | $18.66 | 698,117 |
| 2019-07-08 | $21.29 | $21.37 | $21.16 | $21.27 | $18.70 | 1,147,960 |
| 2019-07-05 | $21.36 | $21.57 | $21.31 | $21.44 | $18.85 | 636,691 |
| 2019-07-03 | $21.01 | $21.23 | $20.92 | $21.23 | $18.67 | 596,055 |
| 2019-07-02 | $21.08 | $21.15 | $20.70 | $20.89 | $18.37 | 932,957 |
| 2019-07-01 | $21.30 | $21.46 | $21.00 | $21.18 | $18.62 | 1,436,126 |
| 2019-06-28 | $21.08 | $21.29 | $20.81 | $21.14 | $18.59 | 2,175,580 |
| 2019-06-27 | $20.68 | $20.91 | $20.68 | $20.81 | $18.30 | 1,496,430 |
| 2019-06-26 | $20.60 | $20.90 | $20.55 | $20.56 | $18.08 | 1,276,806 |
| 2019-06-25 | $20.55 | $20.55 | $20.23 | $20.50 | $18.03 | 1,207,166 |
| 2019-06-24 | $20.81 | $21.08 | $20.62 | $20.62 | $18.13 | 823,014 |
| 2019-06-21 | $20.85 | $21.00 | $20.82 | $20.87 | $18.35 | 1,707,516 |
| 2019-06-20 | $20.86 | $21.06 | $20.58 | $20.90 | $18.38 | 1,327,159 |
| 2019-06-19 | $20.91 | $21.02 | $20.68 | $20.76 | $18.25 | 1,709,324 |
| 2019-06-18 | $20.52 | $21.20 | $20.52 | $20.86 | $18.34 | 1,165,045 |
| 2019-06-17 | $21.00 | $21.03 | $20.53 | $20.58 | $18.10 | 887,964 |
| 2019-06-14 | $21.07 | $21.07 | $20.71 | $20.96 | $18.43 | 511,876 |
| 2019-06-13 | $21.04 | $21.20 | $20.94 | $21.03 | $18.49 | 536,553 |
| 2019-06-12 | $20.89 | $21.05 | $20.72 | $20.99 | $18.46 | 1,219,458 |
| 2019-06-11 | $21.08 | $21.19 | $20.89 | $20.93 | $18.40 | 913,928 |
| 2019-06-10 | $20.83 | $21.09 | $20.76 | $20.96 | $18.43 | 743,270 |
| 2019-06-07 | $20.65 | $20.77 | $20.49 | $20.67 | $18.18 | 687,803 |
| 2019-06-06 | $20.67 | $20.79 | $20.48 | $20.70 | $18.20 | 952,200 |
| 2019-06-05 | $20.79 | $20.87 | $20.47 | $20.71 | $18.21 | 1,183,955 |
| 2019-06-04 | $20.50 | $20.88 | $20.39 | $20.81 | $18.30 | 1,372,800 |
| 2019-06-03 | $19.74 | $20.34 | $19.69 | $20.20 | $17.76 | 1,413,976 |
| 2019-05-31 | $19.93 | $20.03 | $19.71 | $19.81 | $17.42 | 1,360,357 |
| 2019-05-30 | $20.80 | $21.01 | $20.14 | $20.31 | $17.71 | 796,227 |
| 2019-05-29 | $20.62 | $20.87 | $20.43 | $20.80 | $18.13 | 923,888 |
| 2019-05-28 | $21.02 | $21.12 | $20.75 | $20.79 | $18.13 | 776,864 |
| 2019-05-24 | $20.84 | $21.15 | $20.80 | $21.13 | $18.42 | 1,016,196 |
| 2019-05-23 | $21.21 | $21.28 | $20.61 | $20.76 | $18.10 | 1,191,779 |
| 2019-05-22 | $21.84 | $21.94 | $21.41 | $21.47 | $18.72 | 868,308 |
| 2019-05-21 | $22.04 | $22.17 | $21.85 | $21.88 | $19.08 | 1,070,355 |
| 2019-05-20 | $21.90 | $22.15 | $21.89 | $22.01 | $19.19 | 704,404 |
| 2019-05-17 | $22.05 | $22.32 | $21.90 | $21.93 | $19.12 | 758,646 |
| 2019-05-16 | $22.15 | $22.29 | $22.09 | $22.26 | $19.41 | 968,482 |
| 2019-05-15 | $21.94 | $22.15 | $21.68 | $22.01 | $19.19 | 1,264,775 |
| 2019-05-14 | $21.93 | $22.27 | $21.85 | $22.19 | $19.35 | 984,155 |
| 2019-05-13 | $22.24 | $22.37 | $21.89 | $21.94 | $19.13 | 1,138,606 |
| 2019-05-10 | $22.55 | $22.82 | $22.33 | $22.71 | $19.80 | 1,195,059 |
| 2019-05-09 | $22.53 | $22.83 | $22.31 | $22.72 | $19.81 | 1,017,579 |
| 2019-05-08 | $22.76 | $23.03 | $22.65 | $22.68 | $19.77 | 921,609 |
| 2019-05-07 | $22.92 | $23.02 | $22.80 | $22.92 | $19.98 | 1,352,060 |
| 2019-05-06 | $22.74 | $23.26 | $22.70 | $23.15 | $20.18 | 1,236,810 |
| 2019-05-03 | $22.99 | $23.18 | $22.86 | $23.09 | $20.13 | 851,559 |
| 2019-05-02 | $22.51 | $22.81 | $22.51 | $22.80 | $19.88 | 1,101,740 |
| 2019-05-01 | $22.67 | $22.84 | $22.28 | $22.50 | $19.62 | 1,021,750 |
| 2019-04-30 | $22.89 | $22.96 | $22.59 | $22.69 | $19.78 | 833,109 |
| 2019-04-29 | $22.32 | $23.02 | $22.32 | $22.82 | $19.89 | 1,395,417 |
| 2019-04-26 | $21.98 | $22.40 | $21.86 | $22.33 | $19.47 | 1,066,660 |
| 2019-04-25 | $22.22 | $22.24 | $21.91 | $22.23 | $19.38 | 1,265,903 |
| 2019-04-24 | $22.55 | $22.57 | $22.33 | $22.40 | $19.53 | 824,300 |
| 2019-04-23 | $22.11 | $22.68 | $22.06 | $22.67 | $19.76 | 2,553,936 |
| 2019-04-22 | $22.18 | $22.21 | $21.99 | $22.12 | $19.28 | 834,737 |
| 2019-04-18 | $22.62 | $22.63 | $22.18 | $22.25 | $19.40 | 1,333,749 |
| 2019-04-17 | $22.75 | $22.77 | $22.47 | $22.67 | $19.76 | 838,211 |
| 2019-04-16 | $22.36 | $22.75 | $22.26 | $22.68 | $19.77 | 675,160 |
| 2019-04-15 | $22.80 | $22.91 | $22.28 | $22.34 | $19.48 | 703,147 |
| 2019-04-12 | $22.69 | $22.91 | $22.39 | $22.81 | $19.89 | 737,938 |
| 2019-04-11 | $22.29 | $22.48 | $22.18 | $22.41 | $19.54 | 1,435,557 |
| 2019-04-10 | $21.96 | $22.20 | $21.75 | $22.17 | $19.33 | 639,890 |
| 2019-04-09 | $22.20 | $22.26 | $21.90 | $21.96 | $19.15 | 704,932 |
| 2019-04-08 | $22.27 | $22.52 | $22.23 | $22.33 | $19.47 | 547,124 |
| 2019-04-05 | $22.34 | $22.49 | $22.20 | $22.38 | $19.51 | 650,263 |
| 2019-04-04 | $22.14 | $22.40 | $22.07 | $22.33 | $19.47 | 947,418 |
| 2019-04-03 | $22.34 | $22.50 | $22.02 | $22.10 | $19.27 | 1,302,564 |
| 2019-04-02 | $21.87 | $22.21 | $21.77 | $22.08 | $19.25 | 876,119 |
| 2019-04-01 | $21.58 | $22.04 | $21.53 | $22.03 | $19.21 | 1,016,477 |
| 2019-03-29 | $21.50 | $21.57 | $21.23 | $21.35 | $18.61 | 1,027,677 |
| 2019-03-28 | $21.20 | $21.30 | $20.94 | $21.29 | $18.56 | 773,479 |
| 2019-03-27 | $21.05 | $21.23 | $20.86 | $21.12 | $18.41 | 857,749 |
| 2019-03-26 | $20.78 | $21.10 | $20.75 | $21.09 | $18.39 | 965,832 |
| 2019-03-25 | $20.67 | $20.89 | $20.51 | $20.65 | $18.00 | 1,139,577 |
| 2019-03-22 | $21.50 | $21.58 | $20.61 | $20.66 | $18.01 | 1,266,158 |
| 2019-03-21 | $21.61 | $21.97 | $21.47 | $21.74 | $18.95 | 1,341,067 |
| 2019-03-20 | $22.64 | $22.81 | $21.78 | $21.82 | $19.02 | 1,249,971 |
| 2019-03-19 | $23.61 | $23.61 | $22.68 | $22.72 | $19.81 | 1,235,580 |
| 2019-03-18 | $23.26 | $23.48 | $23.20 | $23.46 | $20.45 | 1,022,865 |
| 2019-03-15 | $23.19 | $23.41 | $23.13 | $23.18 | $20.21 | 2,372,105 |
| 2019-03-14 | $22.97 | $23.21 | $22.95 | $23.16 | $20.19 | 773,593 |
| 2019-03-13 | $22.92 | $23.11 | $22.86 | $22.99 | $20.04 | 1,348,020 |
| 2019-03-12 | $22.81 | $23.04 | $22.70 | $22.85 | $19.92 | 1,070,870 |
| 2019-03-11 | $22.70 | $22.93 | $22.52 | $22.83 | $19.90 | 1,337,256 |
| 2019-03-08 | $22.10 | $22.67 | $22.09 | $22.57 | $19.68 | 1,416,210 |
| 2019-03-07 | $22.44 | $22.56 | $22.19 | $22.31 | $19.45 | 899,864 |
| 2019-03-06 | $23.06 | $23.20 | $22.58 | $22.59 | $19.69 | 1,011,299 |
| 2019-03-05 | $23.14 | $23.24 | $22.84 | $23.14 | $20.17 | 618,243 |
| 2019-03-04 | $23.46 | $23.54 | $23.02 | $23.17 | $20.20 | 617,066 |
| 2019-03-01 | $23.41 | $23.58 | $23.24 | $23.45 | $20.44 | 958,424 |
| 2019-02-28 | $23.37 | $23.38 | $23.23 | $23.28 | $20.30 | 851,901 |
| 2019-02-27 | $23.29 | $23.55 | $23.14 | $23.49 | $20.33 | 539,979 |
| 2019-02-26 | $23.50 | $23.67 | $23.24 | $23.24 | $20.11 | 753,363 |
| 2019-02-25 | $23.79 | $23.84 | $23.56 | $23.60 | $20.43 | 1,002,052 |
| 2019-02-22 | $23.51 | $23.77 | $23.47 | $23.66 | $20.48 | 846,559 |
| 2019-02-21 | $23.71 | $23.71 | $23.36 | $23.52 | $20.36 | 916,103 |
| 2019-02-20 | $23.37 | $23.69 | $23.24 | $23.67 | $20.49 | 970,706 |
| 2019-02-19 | $23.06 | $23.41 | $22.99 | $23.34 | $20.20 | 813,893 |
| 2019-02-15 | $22.92 | $23.33 | $22.84 | $23.24 | $20.11 | 1,020,172 |
| 2019-02-14 | $22.52 | $22.79 | $22.44 | $22.69 | $19.64 | 1,022,190 |
| 2019-02-13 | $22.80 | $22.88 | $22.68 | $22.75 | $19.69 | 823,626 |
| 2019-02-12 | $22.76 | $22.94 | $22.69 | $22.77 | $19.71 | 1,291,373 |
| 2019-02-11 | $22.46 | $22.62 | $22.38 | $22.58 | $19.54 | 868,882 |
| 2019-02-08 | $22.60 | $22.74 | $22.31 | $22.40 | $19.39 | 1,012,692 |
| 2019-02-07 | $22.70 | $23.00 | $22.39 | $22.62 | $19.58 | 1,654,228 |
| 2019-02-06 | $22.05 | $22.32 | $22.01 | $22.29 | $19.29 | 1,336,613 |
| 2019-02-05 | $22.22 | $22.27 | $21.86 | $22.01 | $19.05 | 729,723 |
| 2019-02-04 | $21.88 | $22.21 | $21.77 | $22.18 | $19.20 | 2,044,203 |
| 2019-02-01 | $21.70 | $21.84 | $21.59 | $21.82 | $18.89 | 1,596,258 |
| 2019-01-31 | $21.74 | $21.84 | $21.29 | $21.65 | $18.74 | 1,269,837 |
| 2019-01-30 | $22.21 | $22.26 | $21.80 | $21.88 | $18.94 | 1,561,282 |
| 2019-01-29 | $22.30 | $22.43 | $22.17 | $22.20 | $19.21 | 1,212,938 |
| 2019-01-28 | $22.03 | $22.43 | $21.82 | $22.40 | $19.39 | 2,091,710 |
| 2019-01-25 | $21.50 | $22.16 | $21.27 | $22.03 | $19.07 | 2,546,161 |
| 2019-01-24 | $21.12 | $21.47 | $21.04 | $21.31 | $18.44 | 1,725,273 |
| 2019-01-23 | $21.59 | $21.64 | $21.14 | $21.29 | $18.43 | 1,127,786 |
| 2019-01-22 | $21.49 | $21.67 | $21.29 | $21.45 | $18.56 | 1,267,478 |
| 2019-01-18 | $21.25 | $21.67 | $20.97 | $21.66 | $18.75 | 1,457,171 |
| 2019-01-17 | $20.85 | $21.21 | $20.82 | $21.12 | $18.28 | 1,029,472 |
| 2019-01-16 | $20.69 | $21.02 | $20.55 | $20.94 | $18.12 | 1,332,322 |
| 2019-01-15 | $20.37 | $20.56 | $20.18 | $20.49 | $17.73 | 1,077,960 |
| 2019-01-14 | $20.25 | $20.62 | $20.25 | $20.44 | $17.69 | 1,771,853 |
| 2019-01-11 | $20.24 | $20.47 | $20.11 | $20.39 | $17.65 | 1,052,399 |
| 2019-01-10 | $20.14 | $20.43 | $20.08 | $20.34 | $17.60 | 1,318,980 |
| 2019-01-09 | $20.55 | $20.63 | $20.25 | $20.46 | $17.71 | 1,898,870 |
| 2019-01-08 | $20.62 | $20.66 | $20.04 | $20.48 | $17.73 | 2,254,152 |
| 2019-01-07 | $19.86 | $20.40 | $19.86 | $20.23 | $17.51 | 1,060,385 |
| 2019-01-04 | $20.15 | $20.40 | $20.01 | $20.25 | $17.53 | 2,075,004 |
| 2019-01-03 | $19.82 | $20.19 | $19.71 | $19.77 | $17.11 | 2,325,516 |
| 2019-01-02 | $19.48 | $20.04 | $19.42 | $19.95 | $17.27 | 1,708,302 |
| 2018-12-31 | $19.73 | $19.85 | $19.33 | $19.79 | $17.13 | 1,214,711 |
| 2018-12-28 | $19.50 | $19.79 | $19.34 | $19.64 | $17.00 | 1,333,211 |
| 2018-12-27 | $19.14 | $19.42 | $18.77 | $19.41 | $16.80 | 1,447,321 |
| 2018-12-26 | $18.74 | $19.50 | $18.53 | $19.49 | $16.87 | 1,330,744 |
| 2018-12-24 | $18.95 | $19.11 | $18.69 | $18.72 | $16.20 | 610,042 |
| 2018-12-21 | $19.37 | $19.69 | $18.98 | $19.14 | $16.57 | 3,054,689 |
| 2018-12-20 | $19.29 | $19.50 | $19.13 | $19.38 | $16.77 | 1,560,613 |
| 2018-12-19 | $19.96 | $20.12 | $19.30 | $19.41 | $16.80 | 1,983,837 |
| 2018-12-18 | $20.48 | $20.65 | $19.80 | $19.92 | $17.24 | 1,395,321 |
| 2018-12-17 | $20.53 | $20.91 | $20.28 | $20.39 | $17.65 | 1,200,996 |
| 2018-12-14 | $20.66 | $21.18 | $20.55 | $20.60 | $17.83 | 1,228,307 |
| 2018-12-13 | $21.33 | $21.40 | $20.84 | $20.91 | $18.10 | 1,444,977 |
| 2018-12-12 | $21.08 | $21.54 | $20.93 | $21.30 | $18.44 | 1,482,031 |
| 2018-12-11 | $21.42 | $21.63 | $20.55 | $20.80 | $18.00 | 1,839,822 |
| 2018-12-10 | $21.54 | $21.59 | $20.96 | $21.23 | $18.37 | 1,785,364 |
| 2018-12-07 | $21.55 | $22.03 | $21.43 | $21.63 | $18.72 | 1,402,785 |
| 2018-12-06 | $21.23 | $21.62 | $21.10 | $21.60 | $18.69 | 1,676,880 |
| 2018-12-04 | $22.74 | $22.81 | $21.48 | $21.61 | $18.70 | 1,318,271 |
| 2018-12-03 | $23.38 | $23.42 | $22.59 | $22.82 | $19.75 | 1,356,287 |
| 2018-11-30 | $22.86 | $23.22 | $22.82 | $23.17 | $20.05 | 1,118,403 |
| 2018-11-29 | $22.91 | $23.14 | $22.72 | $23.07 | $19.82 | 1,054,196 |
| 2018-11-28 | $22.86 | $23.11 | $22.45 | $23.11 | $19.86 | 1,110,470 |
| 2018-11-27 | $22.94 | $23.10 | $22.67 | $22.84 | $19.62 | 928,169 |
| 2018-11-26 | $23.10 | $23.40 | $23.02 | $23.06 | $19.81 | 1,148,291 |
| 2018-11-23 | $22.68 | $23.01 | $22.61 | $22.82 | $19.61 | 305,634 |
| 2018-11-21 | $22.85 | $23.15 | $22.62 | $22.78 | $19.57 | 904,311 |
| 2018-11-20 | $22.86 | $23.09 | $22.64 | $22.82 | $19.61 | 1,733,608 |
| 2018-11-19 | $23.24 | $23.50 | $22.95 | $23.04 | $19.80 | 1,093,227 |
| 2018-11-16 | $23.14 | $23.33 | $23.02 | $23.25 | $19.98 | 1,147,664 |
| 2018-11-15 | $22.60 | $23.36 | $22.47 | $23.33 | $20.04 | 1,527,676 |
| 2018-11-14 | $23.66 | $23.70 | $22.64 | $22.84 | $19.62 | 1,583,334 |
| 2018-11-13 | $23.31 | $23.84 | $23.31 | $23.47 | $20.17 | 1,255,584 |
| 2018-11-12 | $23.44 | $23.64 | $23.28 | $23.32 | $20.04 | 1,149,046 |
| 2018-11-09 | $23.53 | $23.75 | $23.25 | $23.51 | $20.20 | 971,006 |
| 2018-11-08 | $23.36 | $23.77 | $23.36 | $23.63 | $20.30 | 856,587 |
| 2018-11-07 | $23.50 | $23.63 | $23.04 | $23.44 | $20.14 | 930,384 |
| 2018-11-06 | $23.41 | $23.57 | $23.23 | $23.46 | $20.16 | 1,161,062 |
| 2018-11-05 | $23.36 | $23.58 | $23.26 | $23.46 | $20.16 | 918,802 |
| 2018-11-02 | $23.66 | $23.72 | $23.18 | $23.42 | $20.12 | 1,234,946 |
| 2018-11-01 | $23.29 | $23.52 | $23.18 | $23.41 | $20.11 | 888,286 |
| 2018-10-31 | $23.30 | $23.51 | $23.16 | $23.18 | $19.92 | 1,556,036 |
| 2018-10-30 | $22.95 | $23.22 | $22.75 | $23.09 | $19.84 | 1,878,390 |
| 2018-10-29 | $22.77 | $23.32 | $22.70 | $22.96 | $19.73 | 1,586,604 |
| 2018-10-26 | $22.54 | $22.71 | $22.21 | $22.50 | $19.33 | 1,695,125 |
| 2018-10-25 | $22.25 | $22.99 | $22.14 | $22.77 | $19.56 | 1,551,933 |
| 2018-10-24 | $22.66 | $22.70 | $22.01 | $22.04 | $18.94 | 2,316,052 |
| 2018-10-23 | $22.19 | $22.83 | $22.14 | $22.70 | $19.50 | 2,220,738 |
| 2018-10-22 | $23.02 | $23.18 | $22.47 | $22.58 | $19.40 | 1,559,537 |
| 2018-10-19 | $23.94 | $23.96 | $22.99 | $23.02 | $19.78 | 3,295,169 |
| 2018-10-18 | $25.20 | $25.29 | $24.41 | $24.53 | $21.08 | 2,174,173 |
| 2018-10-17 | $25.13 | $25.53 | $24.80 | $25.32 | $21.75 | 2,001,998 |
| 2018-10-16 | $25.12 | $25.21 | $24.72 | $25.18 | $21.63 | 1,262,753 |
| 2018-10-15 | $24.95 | $25.25 | $24.84 | $25.07 | $21.54 | 1,231,927 |
| 2018-10-12 | $25.94 | $25.94 | $24.32 | $24.93 | $21.42 | 1,920,700 |
| 2018-10-11 | $26.11 | $26.28 | $25.54 | $25.56 | $21.96 | 1,666,509 |
| 2018-10-10 | $26.59 | $26.86 | $26.27 | $26.28 | $22.58 | 1,024,781 |
| 2018-10-09 | $26.36 | $26.67 | $26.30 | $26.53 | $22.79 | 837,332 |
| 2018-10-08 | $26.24 | $26.59 | $26.09 | $26.53 | $22.79 | 1,129,478 |
| 2018-10-05 | $26.67 | $26.80 | $26.45 | $26.48 | $22.75 | 1,793,665 |
| 2018-10-04 | $26.43 | $26.92 | $26.36 | $26.55 | $22.81 | 881,071 |
| 2018-10-03 | $25.85 | $26.44 | $25.71 | $26.39 | $22.67 | 1,198,669 |
| 2018-10-02 | $25.59 | $25.96 | $25.53 | $25.67 | $22.06 | 916,798 |
| 2018-10-01 | $26.13 | $26.16 | $25.64 | $25.75 | $22.12 | 982,874 |
| 2018-09-28 | $26.15 | $26.35 | $25.93 | $26.00 | $22.34 | 978,366 |
| 2018-09-27 | $26.60 | $26.65 | $26.35 | $26.35 | $22.64 | 837,201 |
| 2018-09-26 | $26.90 | $26.98 | $26.60 | $26.60 | $22.85 | 1,679,042 |
| 2018-09-25 | $26.75 | $27.05 | $26.68 | $26.85 | $23.07 | 1,397,945 |
| 2018-09-24 | $26.95 | $27.05 | $26.50 | $26.70 | $22.94 | 1,686,478 |
| 2018-09-21 | $26.45 | $27.20 | $26.40 | $26.90 | $23.11 | 3,384,923 |
| 2018-09-20 | $26.55 | $27.10 | $26.55 | $27.10 | $23.28 | 1,289,047 |
| 2018-09-19 | $26.20 | $26.65 | $26.15 | $26.45 | $22.73 | 1,039,209 |
| 2018-09-18 | $26.15 | $26.20 | $25.95 | $26.15 | $22.47 | 1,499,720 |
| 2018-09-17 | $26.55 | $26.60 | $26.00 | $26.15 | $22.47 | 1,424,899 |
| 2018-09-14 | $26.30 | $26.60 | $26.25 | $26.50 | $22.77 | 1,442,134 |
| 2018-09-13 | $27.20 | $27.30 | $26.20 | $26.30 | $22.60 | 3,490,108 |
| 2018-09-12 | $27.80 | $27.80 | $27.35 | $27.40 | $23.54 | 1,028,837 |
| 2018-09-11 | $27.65 | $27.88 | $27.58 | $27.80 | $23.89 | 547,425 |
| 2018-09-10 | $27.85 | $27.95 | $27.50 | $27.65 | $23.76 | 1,018,264 |
| 2018-09-07 | $27.45 | $27.70 | $27.35 | $27.65 | $23.76 | 674,395 |
| 2018-09-06 | $27.60 | $27.65 | $27.35 | $27.40 | $23.54 | 834,142 |
| 2018-09-05 | $27.45 | $27.70 | $27.43 | $27.60 | $23.71 | 462,518 |
| 2018-09-04 | $27.25 | $27.55 | $27.13 | $27.50 | $23.63 | 858,609 |
| 2018-08-31 | $26.80 | $27.25 | $26.65 | $27.25 | $23.41 | 1,052,421 |
| 2018-08-30 | $27.15 | $27.20 | $26.85 | $27.00 | $23.07 | 2,085,674 |
| 2018-08-29 | $27.40 | $27.50 | $26.75 | $27.20 | $23.24 | 1,985,930 |
| 2018-08-28 | $27.50 | $27.55 | $27.20 | $27.35 | $23.37 | 956,850 |
| 2018-08-27 | $27.40 | $27.58 | $27.25 | $27.40 | $23.41 | 1,233,060 |
| 2018-08-24 | $27.45 | $27.55 | $27.30 | $27.30 | $23.33 | 1,042,612 |
| 2018-08-23 | $27.45 | $27.45 | $27.20 | $27.40 | $23.41 | 985,823 |
| 2018-08-22 | $27.55 | $27.70 | $27.45 | $27.45 | $23.46 | 411,438 |
| 2018-08-21 | $27.45 | $27.85 | $27.40 | $27.70 | $23.67 | 681,678 |
| 2018-08-20 | $27.20 | $27.50 | $26.95 | $27.40 | $23.41 | 789,411 |
| 2018-08-17 | $27.20 | $27.40 | $27.10 | $27.30 | $23.33 | 742,582 |
| 2018-08-16 | $26.95 | $27.40 | $26.95 | $27.25 | $23.28 | 788,605 |
| 2018-08-15 | $27.15 | $27.33 | $26.80 | $26.90 | $22.99 | 965,892 |
| 2018-08-14 | $27.00 | $27.55 | $27.00 | $27.30 | $23.33 | 983,950 |
| 2018-08-13 | $26.95 | $27.25 | $26.84 | $26.95 | $23.03 | 1,114,636 |
| 2018-08-10 | $26.75 | $27.18 | $26.65 | $27.00 | $23.07 | 828,208 |
| 2018-08-09 | $27.20 | $27.40 | $27.05 | $27.10 | $23.16 | 649,240 |
| 2018-08-08 | $27.30 | $27.40 | $27.10 | $27.25 | $23.28 | 976,360 |
| 2018-08-07 | $27.40 | $27.63 | $27.20 | $27.25 | $23.28 | 1,270,642 |
| 2018-08-06 | $27.15 | $27.45 | $27.10 | $27.35 | $23.37 | 629,829 |
| 2018-08-03 | $27.30 | $27.43 | $27.05 | $27.20 | $23.24 | 1,069,877 |
| 2018-08-02 | $27.20 | $27.35 | $27.05 | $27.30 | $23.33 | 1,062,402 |
| 2018-08-01 | $27.15 | $27.30 | $26.98 | $27.25 | $23.28 | 2,024,963 |
| 2018-07-31 | $27.50 | $27.50 | $26.75 | $27.00 | $23.07 | 1,085,276 |
| 2018-07-30 | $27.75 | $27.88 | $27.40 | $27.45 | $23.46 | 897,937 |
| 2018-07-27 | $27.95 | $28.13 | $27.55 | $27.70 | $23.67 | 601,227 |
| 2018-07-26 | $27.60 | $28.00 | $27.60 | $27.95 | $23.88 | 899,445 |
| 2018-07-25 | $27.85 | $27.85 | $27.25 | $27.55 | $23.54 | 1,175,585 |
| 2018-07-24 | $28.30 | $28.30 | $27.80 | $27.90 | $23.84 | 1,404,548 |
| 2018-07-23 | $28.00 | $28.43 | $27.70 | $28.35 | $24.22 | 1,826,234 |
| 2018-07-20 | $27.65 | $28.20 | $27.20 | $27.90 | $23.84 | 2,810,568 |
| 2018-07-19 | $28.35 | $28.38 | $28.00 | $28.05 | $23.97 | 1,151,363 |
| 2018-07-18 | $28.00 | $28.45 | $28.00 | $28.35 | $24.22 | 1,041,354 |
| 2018-07-17 | $28.15 | $28.43 | $28.05 | $28.05 | $23.97 | 1,483,770 |
| 2018-07-16 | $27.75 | $28.25 | $27.75 | $28.15 | $24.05 | 1,146,837 |
| 2018-07-13 | $27.65 | $27.85 | $27.33 | $27.65 | $23.63 | 1,048,629 |
| 2018-07-12 | $28.20 | $28.25 | $27.30 | $27.75 | $23.71 | 918,029 |
| 2018-07-11 | $27.90 | $28.15 | $27.65 | $28.05 | $23.97 | 584,875 |
| 2018-07-10 | $28.35 | $28.50 | $27.80 | $27.95 | $23.88 | 553,489 |
| 2018-07-09 | $28.00 | $28.50 | $27.95 | $28.35 | $24.22 | 1,041,705 |
| 2018-07-06 | $27.30 | $27.85 | $27.25 | $27.80 | $23.75 | 1,068,471 |
| 2018-07-05 | $27.60 | $27.60 | $27.28 | $27.45 | $23.46 | 1,239,155 |
| 2018-07-03 | $27.65 | $27.80 | $27.25 | $27.40 | $23.41 | 624,752 |
| 2018-07-02 | $27.10 | $27.63 | $27.05 | $27.55 | $23.54 | 2,140,857 |
| 2018-06-29 | $27.80 | $27.98 | $27.30 | $27.30 | $23.33 | 879,259 |
| 2018-06-28 | $27.55 | $27.75 | $27.35 | $27.55 | $23.54 | 720,233 |
| 2018-06-27 | $27.90 | $28.04 | $27.45 | $27.50 | $23.50 | 941,161 |
| 2018-06-26 | $28.25 | $28.25 | $27.60 | $27.95 | $23.88 | 811,013 |
| 2018-06-25 | $28.10 | $28.28 | $27.60 | $28.10 | $24.01 | 968,567 |
| 2018-06-22 | $28.50 | $28.60 | $28.00 | $28.25 | $24.14 | 1,748,755 |
| 2018-06-21 | $28.25 | $28.60 | $28.00 | $28.35 | $24.22 | 869,125 |
| 2018-06-20 | $28.45 | $28.50 | $28.25 | $28.35 | $24.22 | 1,052,306 |
| 2018-06-19 | $27.75 | $28.45 | $27.75 | $28.30 | $24.18 | 979,038 |
| 2018-06-18 | $27.85 | $28.28 | $27.65 | $28.05 | $23.97 | 848,813 |
| 2018-06-15 | $27.65 | $28.30 | $27.65 | $27.95 | $23.88 | 3,830,414 |
| 2018-06-14 | $28.15 | $28.25 | $27.80 | $28.10 | $24.01 | 958,568 |
| 2018-06-13 | $28.25 | $28.50 | $27.90 | $28.10 | $24.01 | 1,042,215 |
| 2018-06-12 | $28.55 | $28.55 | $27.98 | $28.15 | $24.05 | 1,112,762 |
| 2018-06-11 | $28.95 | $29.03 | $28.35 | $28.45 | $24.31 | 774,691 |
| 2018-06-08 | $28.65 | $28.95 | $28.55 | $28.85 | $24.65 | 830,112 |
| 2018-06-07 | $28.70 | $28.91 | $28.60 | $28.70 | $24.52 | 1,097,272 |
| 2018-06-06 | $28.10 | $28.70 | $28.05 | $28.65 | $24.48 | 998,194 |
| 2018-06-05 | $28.15 | $28.25 | $27.75 | $27.95 | $23.88 | 1,439,491 |
| 2018-06-04 | $27.95 | $28.30 | $27.85 | $28.30 | $24.18 | 1,093,214 |
| 2018-06-01 | $28.00 | $28.13 | $27.70 | $27.85 | $23.80 | 1,217,100 |
| 2018-05-31 | $27.65 | $27.75 | $27.40 | $27.60 | $23.58 | 2,248,364 |
| 2018-05-30 | $27.55 | $27.85 | $27.28 | $27.85 | $23.67 | 2,237,956 |
| 2018-05-29 | $27.30 | $27.70 | $26.95 | $27.20 | $23.12 | 1,973,730 |
| 2018-05-25 | $27.50 | $27.80 | $27.40 | $27.65 | $23.50 | 1,284,674 |
| 2018-05-24 | $27.55 | $27.65 | $26.95 | $27.65 | $23.50 | 975,910 |
| 2018-05-23 | $27.60 | $27.70 | $27.38 | $27.60 | $23.46 | 1,031,371 |
| 2018-05-22 | $27.70 | $27.95 | $27.55 | $27.65 | $23.50 | 1,313,082 |
| 2018-05-21 | $27.15 | $27.85 | $27.15 | $27.70 | $23.54 | 1,865,519 |
| 2018-05-18 | $27.20 | $27.33 | $26.95 | $26.95 | $22.90 | 1,055,295 |
| 2018-05-17 | $26.80 | $27.30 | $26.80 | $27.30 | $23.20 | 1,559,936 |
| 2018-05-16 | $26.80 | $27.05 | $26.65 | $26.80 | $22.78 | 1,023,584 |
| 2018-05-15 | $26.95 | $27.15 | $26.75 | $26.90 | $22.86 | 1,465,723 |
| 2018-05-14 | $27.20 | $27.20 | $26.75 | $26.90 | $22.86 | 1,288,936 |
| 2018-05-11 | $27.05 | $27.25 | $26.93 | $27.10 | $23.03 | 983,435 |
| 2018-05-10 | $26.90 | $27.23 | $26.90 | $27.00 | $22.95 | 896,788 |
| 2018-05-09 | $26.90 | $27.25 | $26.55 | $27.00 | $22.95 | 1,430,390 |
| 2018-05-08 | $26.50 | $27.00 | $26.50 | $26.75 | $22.73 | 907,404 |
| 2018-05-07 | $26.35 | $26.73 | $26.25 | $26.55 | $22.56 | 1,783,817 |
| 2018-05-04 | $26.00 | $26.60 | $25.80 | $26.35 | $22.39 | 774,404 |
| 2018-05-03 | $26.15 | $26.30 | $25.65 | $26.00 | $22.10 | 1,744,355 |
| 2018-05-02 | $26.50 | $26.90 | $26.13 | $26.35 | $22.39 | 2,199,752 |
| 2018-05-01 | $26.35 | $26.65 | $25.93 | $26.50 | $22.52 | 1,019,327 |
| 2018-04-30 | $26.70 | $26.90 | $26.40 | $26.45 | $22.48 | 1,245,410 |
| 2018-04-27 | $26.45 | $26.73 | $26.40 | $26.70 | $22.69 | 1,075,180 |
| 2018-04-26 | $26.65 | $26.70 | $26.20 | $26.40 | $22.44 | 1,348,569 |
| 2018-04-25 | $26.80 | $26.83 | $26.30 | $26.50 | $22.52 | 1,665,071 |
| 2018-04-24 | $26.80 | $27.00 | $26.25 | $26.60 | $22.61 | 1,908,455 |
| 2018-04-23 | $26.65 | $26.90 | $26.40 | $26.55 | $22.56 | 1,675,549 |
| 2018-04-20 | $26.70 | $27.10 | $25.85 | $26.50 | $22.52 | 4,747,754 |
| 2018-04-19 | $24.30 | $24.60 | $24.15 | $24.55 | $20.86 | 1,176,732 |
| 2018-04-18 | $24.40 | $24.58 | $24.15 | $24.20 | $20.57 | 974,853 |
| 2018-04-17 | $24.80 | $24.80 | $24.15 | $24.30 | $20.65 | 1,332,566 |
| 2018-04-16 | $24.60 | $24.78 | $24.40 | $24.70 | $20.99 | 1,348,529 |
| 2018-04-13 | $25.10 | $25.10 | $24.38 | $24.45 | $20.78 | 998,210 |
| 2018-04-12 | $24.75 | $25.13 | $24.65 | $24.85 | $21.12 | 1,554,267 |
| 2018-04-11 | $24.55 | $24.60 | $24.35 | $24.60 | $20.91 | 850,034 |
| 2018-04-10 | $24.65 | $24.85 | $24.40 | $24.70 | $20.99 | 1,536,214 |
| 2018-04-09 | $24.35 | $24.88 | $24.30 | $24.40 | $20.74 | 1,470,577 |
| 2018-04-06 | $24.60 | $24.75 | $23.88 | $24.30 | $20.65 | 1,587,832 |
| 2018-04-05 | $25.05 | $25.10 | $24.65 | $24.90 | $21.16 | 1,033,422 |
| 2018-04-04 | $24.40 | $24.98 | $24.40 | $24.80 | $21.08 | 1,286,375 |
| 2018-04-03 | $24.40 | $24.80 | $24.25 | $24.65 | $20.95 | 1,174,735 |
| 2018-04-02 | $24.85 | $24.93 | $23.95 | $24.35 | $20.69 | 1,255,238 |
| 2018-03-29 | $24.75 | $24.98 | $24.65 | $24.85 | $21.12 | 909,973 |
| 2018-03-28 | $24.65 | $24.83 | $24.35 | $24.65 | $20.95 | 1,670,640 |
| 2018-03-27 | $25.35 | $25.40 | $24.50 | $24.65 | $20.95 | 1,182,440 |
| 2018-03-26 | $24.75 | $25.40 | $24.63 | $25.40 | $21.59 | 1,187,813 |
| 2018-03-23 | $25.40 | $25.40 | $24.35 | $24.35 | $20.69 | 1,951,482 |
| 2018-03-22 | $26.00 | $26.13 | $25.35 | $25.35 | $21.54 | 1,063,614 |
| 2018-03-21 | $26.20 | $26.58 | $26.03 | $26.30 | $22.35 | 829,306 |
| 2018-03-20 | $26.35 | $26.35 | $26.05 | $26.25 | $22.31 | 796,136 |
| 2018-03-19 | $26.80 | $26.80 | $25.98 | $26.15 | $22.22 | 1,203,673 |
| 2018-03-16 | $26.90 | $27.10 | $26.60 | $26.80 | $22.78 | 6,166,987 |
| 2018-03-15 | $26.55 | $27.00 | $26.48 | $26.90 | $22.86 | 2,357,511 |
| 2018-03-14 | $26.80 | $26.88 | $26.30 | $26.50 | $22.52 | 1,261,621 |
| 2018-03-13 | $27.10 | $27.20 | $26.60 | $26.70 | $22.69 | 2,146,246 |
| 2018-03-12 | $26.50 | $27.10 | $26.40 | $26.90 | $22.86 | 2,627,748 |
| 2018-03-09 | $26.25 | $26.60 | $26.05 | $26.50 | $22.52 | 1,065,493 |
| 2018-03-08 | $26.20 | $26.33 | $25.70 | $26.00 | $22.10 | 1,000,620 |
| 2018-03-07 | $25.70 | $26.40 | $25.70 | $26.25 | $22.31 | 1,455,030 |
| 2018-03-06 | $25.45 | $26.00 | $25.28 | $25.90 | $22.01 | 2,254,771 |
| 2018-03-05 | $24.85 | $25.53 | $24.65 | $25.40 | $21.59 | 1,004,856 |
| 2018-03-02 | $24.50 | $25.15 | $24.15 | $25.05 | $21.29 | 1,390,686 |
| 2018-03-01 | $24.70 | $25.03 | $24.50 | $24.70 | $20.99 | 948,006 |
| 2018-02-28 | $25.05 | $25.20 | $24.65 | $24.70 | $20.99 | 2,788,115 |
| 2018-02-27 | $25.25 | $25.65 | $25.00 | $25.05 | $21.16 | 987,988 |
| 2018-02-26 | $25.20 | $25.30 | $24.80 | $25.25 | $21.33 | 1,033,678 |
| 2018-02-23 | $24.70 | $25.20 | $24.65 | $25.20 | $21.29 | 1,082,283 |
| 2018-02-22 | $25.00 | $25.10 | $24.55 | $24.55 | $20.74 | 933,782 |
| 2018-02-21 | $24.60 | $25.20 | $24.60 | $24.95 | $21.08 | 921,528 |
| 2018-02-20 | $24.90 | $25.10 | $24.50 | $24.60 | $20.78 | 693,271 |
| 2018-02-16 | $24.70 | $25.10 | $24.70 | $24.90 | $21.03 | 1,210,984 |
| 2018-02-15 | $24.85 | $24.95 | $24.53 | $24.85 | $20.99 | 1,500,992 |
| 2018-02-14 | $24.05 | $24.80 | $24.00 | $24.75 | $20.91 | 1,905,695 |
| 2018-02-13 | $23.95 | $24.15 | $23.80 | $24.10 | $20.36 | 1,654,359 |
| 2018-02-12 | $23.95 | $24.30 | $23.75 | $24.05 | $20.32 | 1,873,241 |
| 2018-02-09 | $23.85 | $24.03 | $23.25 | $23.90 | $20.19 | 2,876,795 |
| 2018-02-08 | $24.70 | $25.00 | $23.60 | $23.60 | $19.94 | 2,388,815 |
| 2018-02-07 | $24.25 | $24.80 | $24.20 | $24.60 | $20.78 | 2,609,368 |
| 2018-02-06 | $24.15 | $24.80 | $23.80 | $24.25 | $20.48 | 3,688,351 |
| 2018-02-05 | $25.25 | $25.45 | $24.50 | $24.60 | $20.78 | 2,500,364 |
| 2018-02-02 | $25.55 | $25.95 | $25.18 | $25.50 | $21.54 | 2,228,746 |
| 2018-02-01 | $24.65 | $25.70 | $24.55 | $25.70 | $21.71 | 5,168,129 |
| 2018-01-31 | $24.85 | $25.05 | $24.50 | $24.75 | $20.91 | 1,352,035 |
| 2018-01-30 | $25.10 | $25.30 | $24.85 | $24.90 | $21.03 | 1,169,415 |
| 2018-01-29 | $25.10 | $25.70 | $25.05 | $25.30 | $21.37 | 1,566,686 |
| 2018-01-26 | $24.20 | $25.30 | $24.00 | $25.20 | $21.29 | 1,507,858 |
| 2018-01-25 | $25.65 | $25.70 | $25.15 | $25.35 | $21.41 | 959,595 |
| 2018-01-24 | $26.05 | $26.15 | $25.60 | $25.60 | $21.63 | 921,896 |
| 2018-01-23 | $25.95 | $26.20 | $25.65 | $25.90 | $21.88 | 650,720 |
| 2018-01-22 | $26.15 | $26.25 | $25.75 | $26.05 | $22.01 | 447,679 |
| 2018-01-19 | $25.90 | $26.28 | $25.80 | $26.20 | $22.13 | 791,712 |
| 2018-01-18 | $26.25 | $26.35 | $25.90 | $25.90 | $21.88 | 552,447 |
| 2018-01-17 | $26.35 | $26.38 | $26.00 | $26.25 | $22.17 | 724,406 |
| 2018-01-16 | $26.65 | $26.70 | $26.03 | $26.20 | $22.13 | 830,250 |
| 2018-01-12 | $26.65 | $26.70 | $26.45 | $26.55 | $22.43 | 636,595 |
| 2018-01-11 | $26.30 | $26.65 | $26.25 | $26.55 | $22.43 | 524,791 |
| 2018-01-10 | $26.00 | $26.58 | $25.75 | $26.30 | $22.22 | 1,022,364 |
| 2018-01-09 | $25.75 | $26.15 | $25.65 | $25.90 | $21.88 | 1,081,444 |
| 2018-01-08 | $25.45 | $25.65 | $25.25 | $25.60 | $21.63 | 855,220 |
| 2018-01-05 | $25.55 | $25.60 | $25.33 | $25.50 | $21.54 | 842,800 |
| 2018-01-04 | $25.40 | $25.75 | $25.28 | $25.35 | $21.41 | 1,005,622 |
| 2018-01-03 | $25.40 | $25.65 | $25.28 | $25.30 | $21.37 | 933,240 |
| 2018-01-02 | $25.75 | $25.75 | $25.33 | $25.40 | $21.46 | 810,914 |
| 2017-12-29 | $25.80 | $26.00 | $25.40 | $25.40 | $21.46 | 593,935 |
| 2017-12-28 | $25.70 | $25.80 | $25.55 | $25.80 | $21.79 | 474,917 |
| 2017-12-27 | $25.75 | $25.95 | $25.58 | $25.65 | $21.67 | 679,191 |
| 2017-12-26 | $26.00 | $26.15 | $25.63 | $25.70 | $21.71 | 843,026 |
| 2017-12-22 | $25.95 | $26.05 | $25.65 | $26.00 | $21.96 | 1,026,608 |
| 2017-12-21 | $25.45 | $26.10 | $25.45 | $26.00 | $21.96 | 1,070,849 |
| 2017-12-20 | $25.75 | $25.75 | $25.20 | $25.35 | $21.41 | 702,509 |
| 2017-12-19 | $25.70 | $25.75 | $25.43 | $25.55 | $21.58 | 911,458 |
| 2017-12-18 | $25.40 | $25.85 | $25.25 | $25.60 | $21.63 | 900,639 |
| 2017-12-15 | $25.05 | $25.85 | $25.05 | $25.35 | $21.41 | 2,875,855 |
| 2017-12-14 | $25.20 | $25.50 | $24.90 | $24.95 | $21.08 | 965,560 |
| 2017-12-13 | $25.35 | $25.50 | $25.08 | $25.10 | $21.20 | 994,119 |
| 2017-12-12 | $25.05 | $25.40 | $25.00 | $25.30 | $21.37 | 1,094,674 |
| 2017-12-11 | $25.10 | $25.13 | $24.85 | $24.95 | $21.08 | 1,209,791 |
| 2017-12-08 | $25.50 | $25.50 | $24.93 | $25.05 | $21.16 | 856,133 |
| 2017-12-07 | $25.00 | $25.35 | $24.85 | $25.30 | $21.37 | 1,226,096 |
| 2017-12-06 | $25.10 | $25.45 | $25.00 | $25.00 | $21.12 | 616,320 |
| 2017-12-05 | $25.80 | $25.88 | $25.15 | $25.25 | $21.33 | 1,070,228 |
| 2017-12-04 | $26.05 | $26.25 | $25.65 | $25.80 | $21.79 | 970,925 |
| 2017-12-01 | $25.55 | $25.68 | $24.68 | $25.55 | $21.58 | 1,055,144 |
| 2017-11-30 | $26.10 | $26.15 | $25.50 | $25.50 | $21.54 | 907,321 |
| 2017-11-29 | $25.50 | $26.30 | $25.30 | $26.10 | $21.93 | 1,599,621 |
| 2017-11-28 | $24.65 | $25.40 | $24.60 | $25.35 | $21.30 | 927,521 |
| 2017-11-27 | $24.45 | $24.75 | $24.45 | $24.55 | $20.63 | 871,924 |
| 2017-11-24 | $24.95 | $24.95 | $24.40 | $24.40 | $20.50 | 232,956 |
| 2017-11-22 | $24.70 | $25.00 | $24.70 | $24.85 | $20.88 | 510,563 |
| 2017-11-21 | $24.75 | $24.85 | $24.65 | $24.70 | $20.75 | 829,483 |
| 2017-11-20 | $24.50 | $24.75 | $24.35 | $24.75 | $20.79 | 486,844 |
| 2017-11-17 | $24.15 | $24.50 | $24.00 | $24.45 | $20.54 | 548,641 |
| 2017-11-16 | $24.40 | $24.53 | $24.30 | $24.30 | $20.42 | 510,219 |
| 2017-11-15 | $24.10 | $24.53 | $23.83 | $24.30 | $20.42 | 657,314 |
| 2017-11-14 | $24.15 | $24.50 | $24.15 | $24.40 | $20.50 | 662,776 |
| 2017-11-13 | $24.00 | $24.40 | $23.85 | $24.30 | $20.42 | 743,908 |
| 2017-11-10 | $24.00 | $24.25 | $23.95 | $24.20 | $20.33 | 791,601 |
| 2017-11-09 | $24.05 | $24.28 | $23.78 | $24.00 | $20.16 | 763,097 |
| 2017-11-08 | $24.20 | $24.30 | $23.95 | $24.25 | $20.37 | 1,348,075 |
| 2017-11-07 | $25.05 | $25.15 | $24.20 | $24.20 | $20.33 | 893,584 |
| 2017-11-06 | $25.00 | $25.35 | $24.95 | $25.15 | $21.13 | 663,622 |
| 2017-11-03 | $25.35 | $25.35 | $25.10 | $25.15 | $21.13 | 400,748 |
| 2017-11-02 | $25.20 | $25.45 | $24.90 | $25.40 | $21.34 | 868,509 |
| 2017-11-01 | $25.30 | $25.50 | $24.90 | $25.15 | $21.13 | 576,004 |
| 2017-10-31 | $25.15 | $25.43 | $25.00 | $25.30 | $21.26 | 825,495 |
| 2017-10-30 | $25.25 | $25.45 | $24.95 | $25.05 | $21.05 | 765,491 |
| 2017-10-27 | $25.70 | $25.75 | $25.45 | $25.55 | $21.47 | 680,115 |
| 2017-10-26 | $25.50 | $25.80 | $25.50 | $25.75 | $21.63 | 664,332 |
| 2017-10-25 | $25.85 | $25.85 | $25.30 | $25.50 | $21.42 | 810,743 |
| 2017-10-24 | $25.55 | $25.85 | $25.55 | $25.65 | $21.55 | 919,980 |
| 2017-10-23 | $25.90 | $25.90 | $25.30 | $25.40 | $21.34 | 901,233 |
| 2017-10-20 | $25.00 | $25.90 | $24.95 | $25.90 | $21.76 | 1,709,037 |
| 2017-10-19 | $24.25 | $24.65 | $23.95 | $24.60 | $20.67 | 846,083 |
| 2017-10-18 | $24.30 | $24.43 | $24.15 | $24.40 | $20.50 | 852,428 |
| 2017-10-17 | $24.55 | $24.60 | $24.05 | $24.15 | $20.29 | 612,106 |
| 2017-10-16 | $24.50 | $24.70 | $24.40 | $24.55 | $20.63 | 562,246 |
| 2017-10-13 | $24.45 | $24.68 | $24.25 | $24.40 | $20.50 | 767,032 |
| 2017-10-12 | $24.70 | $24.80 | $24.55 | $24.55 | $20.63 | 619,325 |
| 2017-10-11 | $24.70 | $24.75 | $24.45 | $24.65 | $20.71 | 583,866 |
| 2017-10-10 | $24.45 | $24.78 | $24.40 | $24.70 | $20.75 | 782,856 |
| 2017-10-09 | $24.50 | $24.60 | $24.30 | $24.40 | $20.50 | 657,272 |
| 2017-10-06 | $24.60 | $24.68 | $24.30 | $24.40 | $20.50 | 1,185,787 |
| 2017-10-05 | $24.25 | $24.73 | $24.15 | $24.50 | $20.58 | 1,392,487 |
| 2017-10-04 | $24.30 | $24.45 | $24.18 | $24.25 | $20.37 | 849,029 |
| 2017-10-03 | $24.60 | $24.65 | $24.10 | $24.40 | $20.50 | 1,331,682 |
| 2017-10-02 | $24.25 | $24.60 | $24.15 | $24.55 | $20.63 | 1,414,132 |
| 2017-09-29 | $24.00 | $24.45 | $23.95 | $24.25 | $20.37 | 1,044,922 |
| 2017-09-28 | $23.95 | $24.10 | $23.65 | $24.10 | $20.25 | 958,239 |
| 2017-09-27 | $24.00 | $24.15 | $23.55 | $23.95 | $20.12 | 989,789 |
| 2017-09-26 | $23.55 | $23.85 | $23.00 | $23.55 | $19.78 | 1,818,915 |
| 2017-09-25 | $23.40 | $23.75 | $23.30 | $23.55 | $19.78 | 662,921 |
| 2017-09-22 | $23.50 | $23.60 | $23.35 | $23.50 | $19.74 | 635,381 |
| 2017-09-21 | $23.55 | $23.75 | $23.15 | $23.55 | $19.78 | 1,148,711 |
| 2017-09-20 | $23.10 | $23.60 | $23.10 | $23.55 | $19.78 | 1,048,850 |
| 2017-09-19 | $23.30 | $23.45 | $23.15 | $23.15 | $19.45 | 834,143 |
| 2017-09-18 | $23.00 | $23.48 | $22.95 | $23.35 | $19.62 | 1,046,422 |
| 2017-09-15 | $22.85 | $23.10 | $22.73 | $22.90 | $19.24 | 1,568,580 |
| 2017-09-14 | $22.95 | $23.30 | $22.70 | $22.80 | $19.15 | 1,422,791 |
| 2017-09-13 | $22.30 | $23.10 | $22.20 | $22.90 | $19.24 | 1,816,177 |
| 2017-09-12 | $21.85 | $22.55 | $21.85 | $22.35 | $18.78 | 838,773 |
| 2017-09-11 | $21.90 | $22.15 | $21.70 | $21.80 | $18.31 | 1,366,962 |
| 2017-09-08 | $21.25 | $21.70 | $21.20 | $21.55 | $18.10 | 1,045,068 |
| 2017-09-07 | $21.60 | $21.75 | $20.95 | $21.25 | $17.85 | 734,082 |
| 2017-09-06 | $21.80 | $21.85 | $21.58 | $21.65 | $18.19 | 683,855 |
| 2017-09-05 | $21.95 | $22.10 | $21.48 | $21.50 | $18.06 | 834,957 |
| 2017-09-01 | $21.90 | $22.30 | $21.90 | $22.15 | $18.61 | 787,678 |
| 2017-08-31 | $22.10 | $22.15 | $21.85 | $21.90 | $18.40 | 542,853 |
| 2017-08-30 | $21.80 | $22.05 | $21.70 | $22.05 | $18.52 | 519,503 |
| 2017-08-29 | $21.75 | $22.00 | $21.65 | $21.85 | $18.26 | 508,261 |
| 2017-08-28 | $22.30 | $22.35 | $22.00 | $22.05 | $18.42 | 1,049,760 |
| 2017-08-25 | $22.10 | $22.40 | $22.05 | $22.20 | $18.55 | 790,549 |
| 2017-08-24 | $21.95 | $22.10 | $21.85 | $22.05 | $18.42 | 647,280 |
| 2017-08-23 | $21.65 | $22.00 | $21.60 | $21.90 | $18.30 | 807,052 |
| 2017-08-22 | $21.85 | $22.00 | $21.68 | $21.80 | $18.22 | 602,877 |
| 2017-08-21 | $21.75 | $21.95 | $21.65 | $21.70 | $18.13 | 703,134 |
| 2017-08-18 | $21.75 | $22.08 | $21.65 | $21.80 | $18.22 | 855,276 |
| 2017-08-17 | $22.40 | $22.55 | $21.83 | $21.90 | $18.30 | 974,023 |
| 2017-08-16 | $22.65 | $22.80 | $22.40 | $22.50 | $18.80 | 649,788 |
| 2017-08-15 | $23.00 | $23.00 | $22.60 | $22.60 | $18.88 | 621,079 |
| 2017-08-14 | $22.55 | $22.85 | $22.50 | $22.80 | $19.05 | 707,926 |
| 2017-08-11 | $22.30 | $22.58 | $22.10 | $22.25 | $18.59 | 823,519 |
| 2017-08-10 | $22.85 | $22.85 | $22.40 | $22.45 | $18.76 | 1,179,977 |
| 2017-08-09 | $23.15 | $23.35 | $22.90 | $23.05 | $19.26 | 1,248,409 |
| 2017-08-08 | $23.30 | $23.83 | $23.20 | $23.50 | $19.64 | 1,530,955 |
| 2017-08-07 | $23.55 | $23.60 | $23.25 | $23.30 | $19.47 | 728,447 |
| 2017-08-04 | $23.55 | $23.70 | $23.45 | $23.45 | $19.59 | 899,629 |
| 2017-08-03 | $23.60 | $23.70 | $23.20 | $23.35 | $19.51 | 797,501 |
| 2017-08-02 | $24.00 | $24.05 | $23.50 | $23.65 | $19.76 | 717,530 |
| 2017-08-01 | $24.05 | $24.05 | $23.75 | $23.95 | $20.01 | 865,250 |
| 2017-07-31 | $23.60 | $24.00 | $23.55 | $23.95 | $20.01 | 1,546,324 |
| 2017-07-28 | $23.45 | $23.65 | $23.20 | $23.60 | $19.72 | 1,363,481 |
| 2017-07-27 | $23.15 | $23.75 | $23.00 | $23.50 | $19.64 | 1,791,389 |
| 2017-07-26 | $23.75 | $23.85 | $22.95 | $23.10 | $19.30 | 2,160,621 |
| 2017-07-25 | $23.95 | $23.95 | $23.60 | $23.70 | $19.80 | 2,596,304 |
| 2017-07-24 | $23.40 | $23.75 | $23.40 | $23.50 | $19.64 | 1,647,845 |
| 2017-07-21 | $23.50 | $23.90 | $23.25 | $23.35 | $19.51 | 3,155,472 |
| 2017-07-20 | $24.55 | $24.75 | $24.35 | $24.75 | $20.68 | 674,213 |
| 2017-07-19 | $24.85 | $24.95 | $24.50 | $24.60 | $20.56 | 891,809 |
| 2017-07-18 | $24.65 | $24.75 | $24.45 | $24.65 | $20.60 | 691,203 |
| 2017-07-17 | $25.00 | $25.05 | $24.80 | $24.85 | $20.76 | 468,602 |
| 2017-07-14 | $24.90 | $25.10 | $24.70 | $25.00 | $20.89 | 645,266 |
| 2017-07-13 | $25.20 | $25.33 | $25.00 | $25.20 | $21.06 | 483,578 |
| 2017-07-12 | $25.10 | $25.43 | $24.95 | $25.10 | $20.97 | 667,429 |
| 2017-07-11 | $25.40 | $25.50 | $24.95 | $25.25 | $21.10 | 888,668 |
| 2017-07-10 | $25.40 | $25.60 | $25.20 | $25.40 | $21.22 | 927,751 |
| 2017-07-07 | $25.30 | $25.55 | $25.10 | $25.55 | $21.35 | 662,008 |
| 2017-07-06 | $25.55 | $25.65 | $25.15 | $25.20 | $21.06 | 1,269,436 |
| 2017-07-05 | $25.70 | $25.85 | $25.25 | $25.55 | $21.35 | 822,436 |
| 2017-07-03 | $25.35 | $25.90 | $25.30 | $25.70 | $21.47 | 494,325 |
| 2017-06-30 | $25.40 | $25.40 | $24.88 | $25.20 | $21.06 | 719,468 |
| 2017-06-29 | $25.35 | $25.55 | $24.88 | $25.20 | $21.06 | 1,040,758 |
| 2017-06-28 | $24.65 | $24.85 | $24.50 | $24.80 | $20.72 | 760,120 |
| 2017-06-27 | $24.65 | $24.75 | $24.45 | $24.45 | $20.43 | 678,609 |
| 2017-06-26 | $24.25 | $24.58 | $24.05 | $24.45 | $20.43 | 571,059 |
| 2017-06-23 | $24.50 | $24.50 | $24.10 | $24.20 | $20.22 | 991,165 |
| 2017-06-22 | $24.45 | $24.60 | $24.25 | $24.30 | $20.30 | 573,858 |
| 2017-06-21 | $24.80 | $24.88 | $24.45 | $24.50 | $20.47 | 648,745 |
| 2017-06-20 | $25.05 | $25.05 | $24.70 | $24.75 | $20.68 | 692,874 |
| 2017-06-19 | $25.20 | $25.35 | $25.05 | $25.15 | $21.01 | 632,549 |
| 2017-06-16 | $25.30 | $25.30 | $24.88 | $25.10 | $20.97 | 1,100,110 |
| 2017-06-15 | $25.10 | $25.53 | $25.00 | $25.25 | $21.10 | 613,570 |
| 2017-06-14 | $24.95 | $25.35 | $24.65 | $25.35 | $21.18 | 1,509,164 |
| 2017-06-13 | $25.50 | $25.60 | $25.23 | $25.35 | $21.18 | 897,872 |
| 2017-06-12 | $25.30 | $25.85 | $25.13 | $25.35 | $21.18 | 1,508,858 |
| 2017-06-09 | $24.90 | $25.45 | $24.70 | $25.30 | $21.14 | 1,871,323 |
| 2017-06-08 | $23.90 | $24.90 | $23.85 | $24.70 | $20.64 | 1,579,461 |
| 2017-06-07 | $23.90 | $24.13 | $23.75 | $23.95 | $20.01 | 780,687 |
| 2017-06-06 | $23.85 | $24.05 | $23.65 | $23.85 | $19.93 | 586,452 |
| 2017-06-05 | $24.15 | $24.40 | $24.00 | $24.10 | $20.14 | 632,775 |
| 2017-06-02 | $24.00 | $24.40 | $23.85 | $24.10 | $20.14 | 725,983 |
| 2017-06-01 | $24.00 | $24.30 | $23.70 | $24.25 | $20.26 | 603,841 |
| 2017-05-31 | $24.00 | $24.05 | $23.50 | $23.85 | $19.93 | 826,000 |
| 2017-05-30 | $24.05 | $24.10 | $23.70 | $23.95 | $20.01 | 739,047 |
| 2017-05-26 | $24.25 | $24.50 | $24.20 | $24.30 | $20.20 | 406,836 |
| 2017-05-25 | $24.45 | $24.70 | $24.25 | $24.40 | $20.29 | 448,328 |
| 2017-05-24 | $24.60 | $24.70 | $24.25 | $24.45 | $20.33 | 377,558 |
| 2017-05-23 | $24.40 | $24.65 | $24.11 | $24.60 | $20.45 | 581,609 |
| 2017-05-22 | $24.40 | $24.40 | $24.03 | $24.30 | $20.20 | 393,432 |
| 2017-05-19 | $24.05 | $24.45 | $23.95 | $24.30 | $20.20 | 644,580 |
| 2017-05-18 | $23.90 | $24.33 | $23.70 | $24.00 | $19.95 | 910,915 |
| 2017-05-17 | $24.50 | $24.65 | $23.70 | $23.95 | $19.91 | 1,032,609 |
| 2017-05-16 | $24.95 | $25.00 | $24.65 | $24.95 | $20.74 | 582,624 |
| 2017-05-15 | $24.70 | $25.05 | $24.68 | $24.90 | $20.70 | 546,366 |
| 2017-05-12 | $24.45 | $24.70 | $24.25 | $24.60 | $20.45 | 538,358 |
| 2017-05-11 | $25.20 | $25.20 | $24.53 | $24.75 | $20.58 | 600,892 |
| 2017-05-10 | $25.05 | $25.28 | $24.95 | $25.25 | $20.99 | 559,543 |
| 2017-05-09 | $25.50 | $25.60 | $25.05 | $25.15 | $20.91 | 617,450 |
| 2017-05-08 | $25.45 | $25.55 | $25.25 | $25.50 | $21.20 | 500,980 |
| 2017-05-05 | $25.50 | $25.55 | $25.18 | $25.45 | $21.16 | 494,983 |
| 2017-05-04 | $25.55 | $25.75 | $25.30 | $25.45 | $21.16 | 643,574 |
| 2017-05-03 | $24.95 | $25.45 | $24.85 | $25.30 | $21.03 | 561,237 |
| 2017-05-02 | $25.20 | $25.20 | $24.80 | $25.10 | $20.87 | 752,358 |
| 2017-05-01 | $25.10 | $25.45 | $24.78 | $25.25 | $20.99 | 917,027 |
| 2017-04-28 | $25.25 | $25.50 | $24.85 | $24.90 | $20.70 | 761,298 |
| 2017-04-27 | $25.45 | $25.60 | $25.10 | $25.25 | $20.99 | 572,008 |
| 2017-04-26 | $25.30 | $25.75 | $25.15 | $25.50 | $21.20 | 674,458 |
| 2017-04-25 | $25.55 | $25.70 | $25.30 | $25.30 | $21.03 | 816,286 |
| 2017-04-24 | $25.50 | $25.68 | $25.25 | $25.35 | $21.08 | 1,496,618 |
| 2017-04-21 | $24.90 | $25.00 | $24.30 | $24.95 | $20.74 | 975,928 |
| 2017-04-20 | $23.95 | $24.50 | $23.95 | $24.45 | $20.33 | 1,036,163 |
| 2017-04-19 | $23.85 | $23.98 | $23.70 | $23.80 | $19.79 | 677,268 |
| 2017-04-18 | $23.55 | $23.73 | $23.20 | $23.65 | $19.66 | 973,707 |
| 2017-04-17 | $23.30 | $23.75 | $23.05 | $23.70 | $19.70 | 591,967 |
| 2017-04-13 | $23.85 | $23.88 | $23.15 | $23.25 | $19.33 | 1,286,174 |
| 2017-04-12 | $23.95 | $24.10 | $23.55 | $23.95 | $19.91 | 2,224,732 |
| 2017-04-11 | $23.50 | $24.05 | $23.35 | $24.05 | $20.00 | 1,426,692 |
| 2017-04-10 | $23.75 | $24.00 | $23.45 | $23.60 | $19.62 | 569,683 |
| 2017-04-07 | $23.60 | $23.95 | $23.60 | $23.75 | $19.75 | 692,201 |
| 2017-04-06 | $23.65 | $24.05 | $23.45 | $23.90 | $19.87 | 879,811 |
| 2017-04-05 | $24.45 | $24.60 | $23.70 | $23.70 | $19.70 | 1,313,813 |
| 2017-04-04 | $24.10 | $24.45 | $24.05 | $24.25 | $20.16 | 805,205 |
| 2017-04-03 | $24.45 | $24.55 | $23.95 | $24.25 | $20.16 | 975,136 |
| 2017-03-31 | $24.65 | $24.70 | $24.40 | $24.40 | $20.29 | 604,976 |
| 2017-03-30 | $23.95 | $24.85 | $23.90 | $24.70 | $20.54 | 862,781 |
| 2017-03-29 | $23.75 | $24.10 | $23.48 | $23.95 | $19.91 | 1,169,366 |
| 2017-03-28 | $23.35 | $23.93 | $23.30 | $23.75 | $19.75 | 1,524,413 |
| 2017-03-27 | $22.90 | $23.45 | $22.70 | $23.40 | $19.46 | 1,584,463 |
| 2017-03-24 | $23.65 | $23.75 | $23.28 | $23.50 | $19.54 | 1,252,973 |
| 2017-03-23 | $23.45 | $23.95 | $23.35 | $23.55 | $19.58 | 963,356 |
| 2017-03-22 | $23.35 | $23.70 | $22.85 | $23.45 | $19.50 | 997,533 |
| 2017-03-21 | $24.95 | $24.95 | $23.45 | $23.55 | $19.58 | 1,646,055 |
| 2017-03-20 | $25.05 | $25.05 | $24.70 | $24.75 | $20.58 | 739,486 |
| 2017-03-17 | $25.10 | $25.15 | $24.78 | $25.10 | $20.87 | 2,719,730 |
| 2017-03-16 | $25.15 | $25.35 | $24.90 | $25.10 | $20.87 | 627,566 |
| 2017-03-15 | $25.25 | $25.30 | $24.80 | $24.95 | $20.74 | 1,629,725 |
| 2017-03-14 | $24.80 | $25.20 | $24.65 | $25.10 | $20.87 | 782,030 |
| 2017-03-13 | $25.00 | $25.30 | $24.95 | $25.05 | $20.83 | 605,593 |
| 2017-03-10 | $25.10 | $25.23 | $24.78 | $25.05 | $20.83 | 772,923 |
| 2017-03-09 | $25.35 | $25.45 | $25.05 | $25.05 | $20.83 | 773,359 |
| 2017-03-08 | $25.75 | $25.75 | $25.10 | $25.15 | $20.91 | 694,752 |
| 2017-03-07 | $25.30 | $25.55 | $25.15 | $25.25 | $20.99 | 1,106,689 |
| 2017-03-06 | $25.40 | $25.50 | $25.00 | $25.40 | $21.12 | 949,822 |
| 2017-03-03 | $25.35 | $25.80 | $25.35 | $25.70 | $21.37 | 884,704 |
| 2017-03-02 | $26.45 | $26.70 | $25.35 | $25.45 | $21.16 | 1,294,702 |
| 2017-03-01 | $26.50 | $26.63 | $26.01 | $26.50 | $22.03 | 1,121,615 |
| 2017-02-28 | $25.90 | $25.95 | $25.48 | $25.75 | $21.41 | 939,322 |
| 2017-02-27 | $25.95 | $26.03 | $25.75 | $26.00 | $21.62 | 461,505 |
| 2017-02-24 | $25.80 | $26.03 | $25.75 | $25.95 | $21.48 | 533,800 |
| 2017-02-23 | $26.15 | $26.25 | $25.70 | $26.25 | $21.72 | 696,028 |
| 2017-02-22 | $26.20 | $26.40 | $26.05 | $26.25 | $21.72 | 601,488 |
| 2017-02-21 | $26.40 | $26.45 | $26.05 | $26.30 | $21.77 | 683,805 |
| 2017-02-17 | $26.05 | $26.23 | $25.50 | $26.20 | $21.68 | 804,660 |
| 2017-02-16 | $26.20 | $26.40 | $26.10 | $26.40 | $21.85 | 692,648 |
| 2017-02-15 | $26.40 | $26.50 | $26.15 | $26.35 | $21.81 | 599,502 |
| 2017-02-14 | $25.75 | $26.50 | $25.60 | $26.40 | $21.85 | 744,414 |
| 2017-02-13 | $25.45 | $25.93 | $25.45 | $25.70 | $21.27 | 517,552 |
| 2017-02-10 | $25.60 | $25.60 | $25.25 | $25.45 | $21.06 | 653,664 |
| 2017-02-09 | $25.05 | $25.55 | $25.05 | $25.45 | $21.06 | 518,612 |
| 2017-02-08 | $25.15 | $25.20 | $24.80 | $25.05 | $20.73 | 763,238 |
| 2017-02-07 | $25.40 | $25.50 | $25.15 | $25.35 | $20.98 | 1,015,472 |
| 2017-02-06 | $24.90 | $25.35 | $24.25 | $25.20 | $20.86 | 583,541 |
| 2017-02-03 | $25.05 | $25.30 | $24.85 | $25.20 | $20.86 | 596,091 |
| 2017-02-02 | $24.70 | $24.83 | $24.50 | $24.65 | $20.40 | 1,085,191 |
| 2017-02-01 | $25.55 | $25.80 | $24.80 | $24.95 | $20.65 | 879,850 |
| 2017-01-31 | $25.00 | $25.45 | $24.93 | $25.30 | $20.94 | 877,008 |
| 2017-01-30 | $25.20 | $25.25 | $24.78 | $25.20 | $20.86 | 663,721 |
| 2017-01-27 | $25.60 | $25.80 | $25.20 | $25.45 | $21.06 | 432,432 |
| 2017-01-26 | $25.65 | $25.95 | $25.50 | $25.70 | $21.27 | 620,036 |
| 2017-01-25 | $25.60 | $26.00 | $25.35 | $25.70 | $21.27 | 970,077 |
| 2017-01-24 | $24.75 | $25.40 | $24.60 | $25.30 | $20.94 | 1,164,368 |
| 2017-01-23 | $24.55 | $24.80 | $24.30 | $24.60 | $20.36 | 891,630 |
| 2017-01-20 | $24.80 | $25.30 | $24.60 | $24.75 | $20.48 | 1,115,387 |
| 2017-01-19 | $24.40 | $24.55 | $24.05 | $24.30 | $20.11 | 656,759 |
| 2017-01-18 | $24.35 | $24.40 | $24.03 | $24.30 | $20.11 | 1,020,477 |
| 2017-01-17 | $24.80 | $24.80 | $23.70 | $24.15 | $19.99 | 686,282 |
| 2017-01-13 | $24.95 | $25.40 | $24.93 | $25.15 | $20.81 | 587,715 |
| 2017-01-12 | $25.10 | $25.30 | $24.60 | $24.75 | $20.48 | 847,468 |
| 2017-01-11 | $25.25 | $25.35 | $24.95 | $25.35 | $20.98 | 1,510,058 |
| 2017-01-10 | $24.75 | $25.35 | $24.60 | $25.30 | $20.94 | 1,165,230 |
| 2017-01-09 | $24.75 | $24.85 | $24.45 | $24.65 | $20.40 | 979,006 |
| 2017-01-06 | $25.10 | $25.20 | $24.90 | $25.00 | $20.69 | 179,964 |
| 2017-01-05 | $25.20 | $25.30 | $24.78 | $24.95 | $20.65 | 272,198 |
| 2017-01-04 | $25.00 | $25.40 | $24.95 | $25.30 | $20.94 | 940,397 |
| 2017-01-03 | $25.30 | $25.35 | $24.63 | $24.95 | $20.65 | 848,361 |
| 2016-12-30 | $24.55 | $24.95 | $24.55 | $24.70 | $20.44 | 655,163 |
| 2016-12-29 | $25.00 | $25.20 | $24.60 | $24.85 | $20.57 | 490,659 |
| 2016-12-28 | $25.15 | $25.30 | $24.88 | $25.00 | $20.69 | 403,464 |
| 2016-12-27 | $25.15 | $25.23 | $25.00 | $25.15 | $20.81 | 367,051 |
| 2016-12-23 | $25.10 | $25.23 | $24.90 | $25.10 | $20.77 | 639,092 |
| 2016-12-22 | $25.15 | $25.25 | $24.85 | $25.05 | $20.73 | 637,372 |
| 2016-12-21 | $25.15 | $25.38 | $24.95 | $25.10 | $20.77 | 644,141 |
| 2016-12-20 | $25.20 | $25.25 | $24.95 | $25.10 | $20.77 | 575,909 |
| 2016-12-19 | $24.60 | $24.90 | $24.45 | $24.90 | $20.61 | 756,311 |
| 2016-12-16 | $25.15 | $25.43 | $24.45 | $24.65 | $20.40 | 2,469,613 |
| 2016-12-15 | $24.90 | $25.20 | $24.65 | $25.10 | $20.77 | 1,073,846 |
| 2016-12-14 | $24.55 | $25.00 | $24.40 | $24.60 | $20.36 | 1,040,789 |
| 2016-12-13 | $24.60 | $24.85 | $24.40 | $24.75 | $20.48 | 832,549 |
| 2016-12-12 | $24.95 | $25.05 | $24.45 | $24.55 | $20.32 | 832,170 |
| 2016-12-09 | $25.00 | $25.20 | $24.60 | $25.05 | $20.73 | 874,078 |
| 2016-12-08 | $24.65 | $25.20 | $24.40 | $25.05 | $20.73 | 1,452,893 |
| 2016-12-07 | $23.95 | $24.40 | $23.80 | $24.40 | $20.19 | 1,047,785 |
| 2016-12-06 | $23.50 | $24.00 | $23.30 | $23.95 | $19.82 | 914,382 |
| 2016-12-05 | $23.10 | $23.45 | $23.10 | $23.35 | $19.32 | 838,155 |
| 2016-12-02 | $23.10 | $23.15 | $22.75 | $22.90 | $18.95 | 701,746 |
| 2016-12-01 | $23.15 | $23.30 | $22.90 | $23.15 | $19.16 | 1,192,458 |
| 2016-11-30 | $22.70 | $23.00 | $22.60 | $22.85 | $18.91 | 746,400 |
| 2016-11-29 | $22.25 | $22.70 | $22.25 | $22.40 | $18.54 | 702,810 |
| 2016-11-28 | $22.65 | $23.00 | $22.25 | $22.30 | $18.36 | 797,967 |
| 2016-11-25 | $23.10 | $23.20 | $22.85 | $23.00 | $18.93 | 368,939 |
| 2016-11-23 | $23.05 | $23.20 | $22.90 | $23.10 | $19.02 | 735,293 |
| 2016-11-22 | $22.95 | $23.05 | $22.73 | $23.00 | $18.93 | 885,125 |
| 2016-11-21 | $22.95 | $22.95 | $22.55 | $22.85 | $18.81 | 930,075 |
| 2016-11-18 | $22.55 | $22.90 | $22.35 | $22.85 | $18.81 | 928,133 |
| 2016-11-17 | $22.50 | $22.70 | $22.30 | $22.50 | $18.52 | 1,025,083 |
| 2016-11-16 | $22.70 | $22.85 | $22.20 | $22.45 | $18.48 | 970,907 |
| 2016-11-15 | $22.65 | $22.95 | $22.28 | $22.95 | $18.89 | 952,882 |
| 2016-11-14 | $23.00 | $23.60 | $22.63 | $22.75 | $18.73 | 1,844,467 |
| 2016-11-11 | $21.70 | $22.75 | $21.50 | $22.55 | $18.56 | 1,832,573 |
| 2016-11-10 | $21.45 | $22.20 | $21.38 | $21.85 | $17.99 | 1,495,400 |
| 2016-11-09 | $20.50 | $21.30 | $20.30 | $21.05 | $17.33 | 1,219,153 |
| 2016-11-08 | $20.20 | $20.30 | $19.95 | $20.10 | $16.55 | 526,644 |
| 2016-11-07 | $20.20 | $20.35 | $20.00 | $20.25 | $16.67 | 861,129 |
| 2016-11-04 | $19.75 | $20.10 | $19.65 | $19.75 | $16.26 | 631,303 |
| 2016-11-03 | $19.85 | $20.13 | $19.70 | $19.75 | $16.26 | 810,780 |
| 2016-11-02 | $20.15 | $20.25 | $19.68 | $19.75 | $16.26 | 1,104,239 |
| 2016-11-01 | $20.50 | $20.55 | $19.95 | $20.30 | $16.71 | 1,232,959 |
| 2016-10-31 | $19.90 | $20.35 | $19.75 | $20.30 | $16.71 | 1,366,357 |
| 2016-10-28 | $20.00 | $20.00 | $19.65 | $19.85 | $16.34 | 544,313 |
| 2016-10-27 | $20.00 | $20.00 | $19.83 | $19.95 | $16.42 | 799,578 |
| 2016-10-26 | $19.55 | $19.95 | $19.55 | $19.85 | $16.34 | 813,670 |
| 2016-10-25 | $19.75 | $19.80 | $19.45 | $19.60 | $16.13 | 483,826 |
| 2016-10-24 | $19.75 | $19.90 | $19.60 | $19.75 | $16.26 | 576,272 |
| 2016-10-21 | $19.80 | $19.80 | $19.30 | $19.50 | $16.05 | 1,152,286 |
| 2016-10-20 | $19.50 | $19.80 | $19.45 | $19.55 | $16.09 | 492,015 |
| 2016-10-19 | $19.35 | $19.75 | $19.30 | $19.60 | $16.13 | 688,612 |
| 2016-10-18 | $19.35 | $19.50 | $19.10 | $19.35 | $15.93 | 1,179,703 |
| 2016-10-17 | $19.20 | $19.30 | $19.00 | $19.10 | $15.72 | 379,432 |
| 2016-10-14 | $19.35 | $19.40 | $19.05 | $19.25 | $15.85 | 527,823 |
| 2016-10-13 | $19.40 | $19.45 | $18.85 | $19.05 | $15.68 | 907,866 |
| 2016-10-12 | $19.60 | $19.80 | $19.50 | $19.60 | $16.13 | 574,624 |
| 2016-10-11 | $19.80 | $19.85 | $19.40 | $19.60 | $16.13 | 560,542 |
| 2016-10-10 | $19.80 | $20.00 | $19.65 | $19.80 | $16.30 | 527,013 |
| 2016-10-07 | $19.65 | $19.75 | $19.49 | $19.61 | $16.14 | 856,331 |
| 2016-10-06 | $19.53 | $19.79 | $19.45 | $19.66 | $16.18 | 718,675 |
| 2016-10-05 | $19.55 | $19.81 | $19.53 | $19.59 | $16.13 | 1,230,076 |
| 2016-10-04 | $19.25 | $19.60 | $19.25 | $19.42 | $15.99 | 851,542 |
| 2016-10-03 | $19.40 | $19.71 | $19.40 | $19.47 | $16.03 | 687,436 |
| 2016-09-30 | $19.36 | $19.74 | $19.32 | $19.59 | $16.13 | 761,696 |
| 2016-09-29 | $19.60 | $19.72 | $19.22 | $19.22 | $15.82 | 1,099,712 |
| 2016-09-28 | $19.47 | $19.61 | $19.26 | $19.59 | $16.13 | 723,337 |
| 2016-09-27 | $19.09 | $19.34 | $19.01 | $19.31 | $15.90 | 634,130 |
| 2016-09-26 | $19.40 | $19.48 | $19.20 | $19.21 | $15.81 | 684,807 |
| 2016-09-23 | $19.47 | $19.74 | $19.47 | $19.58 | $16.12 | 694,423 |
| 2016-09-22 | $19.39 | $19.62 | $19.36 | $19.62 | $16.15 | 567,747 |
| 2016-09-21 | $19.36 | $19.51 | $19.19 | $19.32 | $15.90 | 1,040,453 |
| 2016-09-20 | $19.46 | $19.52 | $19.23 | $19.25 | $15.85 | 453,085 |
| 2016-09-19 | $19.46 | $19.57 | $19.22 | $19.30 | $15.89 | 664,687 |
| 2016-09-16 | $19.31 | $19.44 | $19.19 | $19.30 | $15.89 | 1,431,493 |
| 2016-09-15 | $19.34 | $19.57 | $19.27 | $19.47 | $16.03 | 642,180 |
| 2016-09-14 | $19.60 | $19.65 | $19.32 | $19.33 | $15.91 | 871,761 |
| 2016-09-13 | $19.70 | $19.71 | $19.40 | $19.63 | $16.16 | 999,577 |
| 2016-09-12 | $19.63 | $19.92 | $19.44 | $19.91 | $16.39 | 1,093,230 |
| 2016-09-09 | $19.83 | $19.93 | $19.70 | $19.70 | $16.22 | 817,242 |
| 2016-09-08 | $19.80 | $19.92 | $19.70 | $19.89 | $16.37 | 779,724 |
| 2016-09-07 | $19.45 | $19.79 | $19.35 | $19.79 | $16.29 | 804,968 |
| 2016-09-06 | $19.80 | $19.82 | $19.39 | $19.49 | $16.04 | 620,033 |
| 2016-09-02 | $19.76 | $19.84 | $19.52 | $19.81 | $16.31 | 1,153,873 |
| 2016-09-01 | $19.90 | $20.00 | $19.51 | $19.68 | $16.20 | 719,038 |
| 2016-08-31 | $19.89 | $19.94 | $19.55 | $19.84 | $16.33 | 943,392 |
| 2016-08-30 | $19.67 | $19.82 | $19.58 | $19.82 | $16.32 | 553,897 |
| 2016-08-29 | $19.67 | $19.86 | $19.67 | $19.71 | $16.14 | 795,709 |
| 2016-08-26 | $19.71 | $19.86 | $19.48 | $19.64 | $16.08 | 1,240,911 |
| 2016-08-25 | $19.81 | $19.85 | $19.58 | $19.63 | $16.07 | 919,518 |
| 2016-08-24 | $19.72 | $19.85 | $19.63 | $19.81 | $16.22 | 497,778 |
| 2016-08-23 | $19.71 | $19.82 | $19.68 | $19.68 | $16.11 | 405,000 |
| 2016-08-22 | $19.75 | $19.80 | $19.59 | $19.65 | $16.09 | 501,516 |
| 2016-08-19 | $19.53 | $19.77 | $19.49 | $19.76 | $16.18 | 691,840 |
| 2016-08-18 | $19.47 | $19.66 | $19.42 | $19.63 | $16.07 | 554,413 |
| 2016-08-17 | $19.37 | $19.54 | $19.37 | $19.48 | $15.95 | 776,890 |
| 2016-08-16 | $19.29 | $19.49 | $19.17 | $19.44 | $15.91 | 757,310 |
| 2016-08-15 | $19.08 | $19.37 | $19.08 | $19.33 | $15.82 | 362,367 |
| 2016-08-12 | $18.83 | $19.03 | $18.74 | $19.03 | $15.58 | 412,247 |
| 2016-08-11 | $19.03 | $19.16 | $18.91 | $19.00 | $15.55 | 720,653 |
| 2016-08-10 | $19.20 | $19.25 | $18.92 | $18.97 | $15.53 | 474,617 |
| 2016-08-09 | $19.23 | $19.38 | $19.13 | $19.26 | $15.77 | 376,433 |
| 2016-08-08 | $19.24 | $19.40 | $19.15 | $19.21 | $15.73 | 409,100 |
| 2016-08-05 | $18.90 | $19.26 | $18.83 | $19.24 | $15.75 | 759,133 |
| 2016-08-04 | $18.56 | $18.77 | $18.56 | $18.69 | $15.30 | 472,404 |
| 2016-08-03 | $18.33 | $18.61 | $18.33 | $18.61 | $15.23 | 362,526 |
| 2016-08-02 | $18.39 | $18.47 | $18.23 | $18.31 | $14.99 | 486,982 |
| 2016-08-01 | $18.62 | $18.71 | $18.37 | $18.38 | $15.05 | 437,538 |
| 2016-07-29 | $18.61 | $18.76 | $18.54 | $18.60 | $15.23 | 504,751 |
| 2016-07-28 | $18.65 | $18.78 | $18.51 | $18.63 | $15.25 | 538,984 |
| 2016-07-27 | $18.72 | $18.94 | $18.60 | $18.65 | $15.27 | 910,320 |
| 2016-07-26 | $18.52 | $18.70 | $18.49 | $18.69 | $15.30 | 557,928 |
| 2016-07-25 | $18.46 | $18.60 | $18.43 | $18.55 | $15.19 | 658,410 |
| 2016-07-22 | $18.00 | $18.55 | $17.77 | $18.51 | $15.15 | 1,260,919 |
| 2016-07-21 | $18.00 | $18.11 | $17.78 | $17.88 | $14.64 | 1,344,824 |
| 2016-07-20 | $17.89 | $18.00 | $17.78 | $18.00 | $14.74 | 922,983 |
| 2016-07-19 | $17.59 | $17.82 | $17.52 | $17.79 | $14.56 | 482,200 |
| 2016-07-18 | $17.74 | $17.82 | $17.56 | $17.70 | $14.49 | 542,214 |
| 2016-07-15 | $17.85 | $17.86 | $17.62 | $17.73 | $14.51 | 607,971 |
| 2016-07-14 | $17.83 | $17.84 | $17.67 | $17.68 | $14.47 | 655,860 |
| 2016-07-13 | $17.45 | $17.62 | $17.39 | $17.46 | $14.29 | 931,627 |
| 2016-07-12 | $17.39 | $17.57 | $17.36 | $17.52 | $14.34 | 1,127,459 |
| 2016-07-11 | $17.30 | $17.35 | $17.13 | $17.20 | $14.08 | 905,716 |
| 2016-07-08 | $17.18 | $17.33 | $17.06 | $17.11 | $14.01 | 817,393 |
| 2016-07-07 | $16.80 | $17.04 | $16.69 | $16.89 | $13.83 | 833,324 |
| 2016-07-06 | $16.29 | $16.80 | $16.24 | $16.76 | $13.72 | 1,003,202 |
| 2016-07-05 | $16.78 | $16.84 | $16.31 | $16.49 | $13.50 | 715,346 |
| 2016-07-01 | $16.95 | $17.18 | $16.85 | $16.99 | $13.91 | 733,828 |
| 2016-06-30 | $16.87 | $17.15 | $16.65 | $17.15 | $14.04 | 1,107,687 |
| 2016-06-29 | $16.74 | $16.84 | $16.46 | $16.78 | $13.74 | 1,365,872 |
| 2016-06-28 | $16.13 | $16.62 | $16.00 | $16.49 | $13.50 | 1,990,107 |
| 2016-06-27 | $16.46 | $16.56 | $15.72 | $15.84 | $12.97 | 1,504,941 |
| 2016-06-24 | $17.01 | $17.37 | $16.74 | $16.75 | $13.71 | 1,108,503 |
| 2016-06-23 | $17.73 | $18.20 | $17.73 | $18.19 | $14.89 | 849,100 |
| 2016-06-22 | $17.64 | $17.83 | $17.53 | $17.53 | $14.35 | 496,885 |
| 2016-06-21 | $17.64 | $17.70 | $17.48 | $17.61 | $14.42 | 489,987 |
| 2016-06-20 | $17.70 | $18.02 | $17.56 | $17.59 | $14.40 | 878,132 |
| 2016-06-17 | $17.23 | $17.55 | $17.23 | $17.41 | $14.25 | 2,112,324 |
| 2016-06-16 | $17.35 | $17.39 | $17.07 | $17.24 | $14.11 | 929,084 |
| 2016-06-15 | $17.53 | $17.82 | $17.42 | $17.50 | $14.33 | 840,061 |
| 2016-06-14 | $17.72 | $17.88 | $17.37 | $17.43 | $14.27 | 938,425 |
| 2016-06-13 | $17.91 | $18.12 | $17.77 | $17.83 | $14.60 | 1,010,321 |
| 2016-06-10 | $17.96 | $18.17 | $17.76 | $18.05 | $14.78 | 657,233 |
| 2016-06-09 | $18.30 | $18.32 | $18.02 | $18.22 | $14.92 | 808,609 |
| 2016-06-08 | $18.37 | $18.52 | $18.32 | $18.44 | $15.10 | 977,839 |
| 2016-06-07 | $18.59 | $18.61 | $18.41 | $18.42 | $15.08 | 569,332 |
| 2016-06-06 | $18.39 | $18.73 | $18.39 | $18.62 | $15.24 | 713,164 |
| 2016-06-03 | $18.52 | $18.52 | $17.90 | $18.37 | $15.04 | 860,875 |
| 2016-06-02 | $18.68 | $18.82 | $18.62 | $18.80 | $15.39 | 601,122 |
| 2016-06-01 | $18.51 | $18.80 | $18.42 | $18.76 | $15.36 | 627,456 |
| 2016-05-31 | $18.81 | $18.89 | $18.59 | $18.69 | $15.30 | 651,135 |
| 2016-05-27 | $18.53 | $18.71 | $18.46 | $18.70 | $15.31 | 624,728 |
| 2016-05-26 | $18.84 | $18.92 | $18.53 | $18.62 | $15.15 | 645,154 |
| 2016-05-25 | $18.63 | $18.98 | $18.63 | $18.84 | $15.33 | 1,011,087 |
| 2016-05-24 | $18.33 | $18.68 | $18.31 | $18.58 | $15.12 | 737,677 |
| 2016-05-23 | $18.21 | $18.33 | $18.11 | $18.21 | $14.82 | 680,884 |
| 2016-05-20 | $18.07 | $18.42 | $18.07 | $18.27 | $14.87 | 711,851 |
| 2016-05-19 | $18.15 | $18.43 | $17.88 | $18.02 | $14.67 | 762,308 |
| 2016-05-18 | $17.52 | $18.31 | $17.51 | $18.28 | $14.88 | 916,191 |
| 2016-05-17 | $17.65 | $17.91 | $17.40 | $17.51 | $14.25 | 858,674 |
| 2016-05-16 | $17.59 | $17.85 | $17.47 | $17.73 | $14.43 | 689,952 |
| 2016-05-13 | $17.78 | $18.05 | $17.46 | $17.54 | $14.27 | 886,711 |
| 2016-05-12 | $17.96 | $18.14 | $17.71 | $17.90 | $14.57 | 821,618 |
| 2016-05-11 | $17.85 | $18.10 | $17.81 | $17.88 | $14.55 | 520,226 |
| 2016-05-10 | $17.68 | $18.01 | $17.68 | $17.94 | $14.60 | 538,135 |
| 2016-05-09 | $17.61 | $17.80 | $17.51 | $17.60 | $14.32 | 641,376 |
| 2016-05-06 | $17.46 | $17.67 | $17.40 | $17.67 | $14.38 | 695,866 |
| 2016-05-05 | $17.75 | $17.92 | $17.56 | $17.64 | $14.36 | 1,098,077 |
| 2016-05-04 | $17.78 | $17.98 | $17.55 | $17.70 | $14.41 | 1,138,368 |
| 2016-05-03 | $18.03 | $18.07 | $17.75 | $17.92 | $14.58 | 872,167 |
| 2016-05-02 | $18.28 | $18.35 | $18.11 | $18.31 | $14.90 | 1,177,364 |
| 2016-04-29 | $18.17 | $18.35 | $18.05 | $18.24 | $14.84 | 985,456 |
| 2016-04-28 | $18.09 | $18.39 | $18.03 | $18.20 | $14.81 | 1,058,808 |
| 2016-04-27 | $18.45 | $18.54 | $18.15 | $18.27 | $14.87 | 952,486 |
| 2016-04-26 | $18.23 | $18.47 | $18.13 | $18.43 | $15.00 | 970,585 |
| 2016-04-25 | $18.21 | $18.25 | $18.01 | $18.18 | $14.80 | 1,303,809 |
| 2016-04-22 | $18.13 | $18.40 | $17.85 | $18.26 | $14.86 | 1,374,388 |
| 2016-04-21 | $18.34 | $18.49 | $18.05 | $18.16 | $14.78 | 906,413 |
| 2016-04-20 | $18.07 | $18.35 | $18.01 | $18.31 | $14.90 | 1,168,287 |
| 2016-04-19 | $17.87 | $18.06 | $17.82 | $17.98 | $14.63 | 1,163,623 |
| 2016-04-18 | $17.62 | $17.88 | $17.57 | $17.79 | $14.48 | 797,206 |
| 2016-04-15 | $17.73 | $17.83 | $17.58 | $17.67 | $14.38 | 1,058,172 |
| 2016-04-14 | $17.49 | $17.93 | $17.43 | $17.67 | $14.38 | 1,377,246 |
| 2016-04-13 | $17.08 | $17.55 | $17.07 | $17.51 | $14.25 | 1,382,322 |
| 2016-04-12 | $16.65 | $16.98 | $16.61 | $16.95 | $13.79 | 863,754 |
| 2016-04-11 | $16.63 | $16.91 | $16.56 | $16.60 | $13.51 | 1,070,994 |
| 2016-04-08 | $16.67 | $16.88 | $16.46 | $16.53 | $13.45 | 801,703 |
| 2016-04-07 | $16.97 | $16.97 | $16.42 | $16.49 | $13.42 | 1,049,587 |
| 2016-04-06 | $16.97 | $17.13 | $16.80 | $17.06 | $13.88 | 1,384,630 |
| 2016-04-05 | $17.22 | $17.26 | $16.93 | $16.95 | $13.79 | 1,339,614 |
| 2016-04-04 | $17.54 | $17.70 | $17.36 | $17.42 | $14.18 | 1,288,047 |
| 2016-04-01 | $17.44 | $17.72 | $17.39 | $17.60 | $14.32 | 1,255,882 |
| 2016-03-31 | $18.03 | $18.13 | $17.68 | $17.94 | $14.60 | 1,261,199 |
| 2016-03-30 | $18.02 | $18.26 | $17.94 | $18.09 | $14.72 | 755,494 |
| 2016-03-29 | $17.89 | $17.96 | $17.39 | $17.95 | $14.61 | 1,807,230 |
| 2016-03-28 | $18.17 | $18.30 | $17.97 | $18.05 | $14.69 | 722,506 |
| 2016-03-24 | $17.93 | $18.09 | $17.70 | $18.08 | $14.71 | 585,580 |
| 2016-03-23 | $18.30 | $18.45 | $18.10 | $18.10 | $14.73 | 737,026 |
| 2016-03-22 | $18.25 | $18.46 | $18.06 | $18.35 | $14.93 | 969,960 |
| 2016-03-21 | $18.48 | $18.58 | $18.05 | $18.33 | $14.92 | 1,917,440 |
| 2016-03-18 | $18.38 | $18.83 | $18.35 | $18.51 | $15.06 | 3,141,034 |
| 2016-03-17 | $18.00 | $18.43 | $17.76 | $18.35 | $14.93 | 1,061,162 |
| 2016-03-16 | $18.28 | $18.41 | $17.85 | $18.00 | $14.65 | 1,184,649 |
| 2016-03-15 | $18.39 | $18.46 | $18.21 | $18.30 | $14.89 | 1,173,165 |
| 2016-03-14 | $18.74 | $18.75 | $18.43 | $18.57 | $15.11 | 674,692 |
| 2016-03-11 | $18.55 | $18.79 | $18.52 | $18.79 | $15.29 | 725,459 |
| 2016-03-10 | $18.22 | $18.55 | $17.96 | $18.35 | $14.93 | 859,407 |
| 2016-03-09 | $18.36 | $18.43 | $18.02 | $18.08 | $14.71 | 853,765 |
| 2016-03-08 | $18.49 | $18.72 | $18.22 | $18.24 | $14.84 | 605,050 |
| 2016-03-07 | $18.52 | $18.67 | $18.42 | $18.64 | $15.17 | 716,033 |
| 2016-03-04 | $18.70 | $18.82 | $18.50 | $18.66 | $15.19 | 956,278 |
| 2016-03-03 | $18.20 | $18.58 | $18.15 | $18.54 | $15.09 | 776,266 |
| 2016-03-02 | $17.85 | $18.20 | $17.76 | $18.19 | $14.80 | 605,682 |
| 2016-03-01 | $17.29 | $17.91 | $17.28 | $17.87 | $14.54 | 856,709 |
| 2016-02-29 | $17.47 | $17.56 | $17.18 | $17.20 | $14.00 | 841,411 |
| 2016-02-26 | $17.22 | $17.55 | $17.11 | $17.50 | $14.24 | 731,652 |
| 2016-02-25 | $16.90 | $17.17 | $16.80 | $17.13 | $13.85 | 550,191 |
| 2016-02-24 | $16.70 | $16.91 | $16.34 | $16.87 | $13.64 | 1,070,056 |
| 2016-02-23 | $17.36 | $17.36 | $16.80 | $16.93 | $13.69 | 1,209,356 |
| 2016-02-22 | $17.47 | $17.53 | $17.20 | $17.40 | $14.07 | 1,757,290 |
| 2016-02-19 | $17.15 | $17.44 | $17.10 | $17.24 | $13.94 | 1,492,511 |
| 2016-02-18 | $17.25 | $17.68 | $16.94 | $17.27 | $13.97 | 2,689,578 |
| 2016-02-17 | $17.28 | $17.44 | $17.12 | $17.19 | $13.90 | 1,418,968 |
| 2016-02-16 | $17.08 | $17.37 | $16.84 | $17.21 | $13.92 | 1,052,423 |
| 2016-02-12 | $16.48 | $16.91 | $16.38 | $16.80 | $13.59 | 997,356 |
| 2016-02-11 | $16.23 | $16.48 | $15.95 | $16.15 | $13.06 | 1,231,956 |
| 2016-02-10 | $16.95 | $17.17 | $16.70 | $16.70 | $13.51 | 985,319 |
| 2016-02-09 | $16.50 | $16.90 | $16.47 | $16.81 | $13.60 | 1,776,241 |
| 2016-02-08 | $16.73 | $16.99 | $16.53 | $16.76 | $13.55 | 1,893,186 |
| 2016-02-05 | $17.16 | $17.40 | $16.93 | $16.99 | $13.74 | 1,096,956 |
| 2016-02-04 | $17.14 | $17.47 | $16.94 | $17.15 | $13.87 | 1,453,467 |
| 2016-02-03 | $17.04 | $17.21 | $16.48 | $17.18 | $13.89 | 2,000,649 |
| 2016-02-02 | $17.10 | $17.11 | $16.76 | $16.88 | $13.65 | 1,417,631 |
| 2016-02-01 | $17.44 | $17.51 | $17.02 | $17.38 | $14.06 | 1,257,299 |
| 2016-01-29 | $17.35 | $17.66 | $16.89 | $17.55 | $14.19 | 2,055,708 |
| 2016-01-28 | $16.98 | $17.52 | $16.88 | $17.31 | $14.00 | 2,355,523 |
| 2016-01-27 | $16.33 | $17.22 | $16.27 | $16.82 | $13.60 | 3,231,716 |
| 2016-01-26 | $15.52 | $16.43 | $15.52 | $16.41 | $13.27 | 2,264,355 |
| 2016-01-25 | $16.10 | $16.14 | $15.45 | $15.48 | $12.52 | 1,417,581 |
| 2016-01-22 | $16.28 | $16.56 | $15.96 | $16.23 | $13.13 | 2,255,522 |
| 2016-01-21 | $16.38 | $16.57 | $16.10 | $16.11 | $13.03 | 1,732,606 |
| 2016-01-20 | $16.26 | $16.56 | $15.81 | $16.38 | $13.25 | 1,748,570 |
| 2016-01-19 | $17.02 | $17.03 | $16.46 | $16.59 | $13.42 | 1,688,909 |
| 2016-01-15 | $16.62 | $16.84 | $16.39 | $16.83 | $13.61 | 1,805,203 |
| 2016-01-14 | $17.14 | $17.37 | $16.95 | $17.16 | $13.88 | 1,471,828 |
| 2016-01-13 | $17.56 | $17.64 | $16.78 | $17.00 | $13.75 | 2,549,883 |
| 2016-01-12 | $17.38 | $17.63 | $17.09 | $17.49 | $14.15 | 2,302,239 |
| 2016-01-11 | $17.48 | $17.55 | $17.15 | $17.27 | $13.97 | 1,673,040 |
| 2016-01-08 | $17.82 | $17.88 | $17.30 | $17.32 | $14.01 | 1,103,061 |
| 2016-01-07 | $17.81 | $18.01 | $17.57 | $17.59 | $14.23 | 1,418,657 |
| 2016-01-06 | $18.03 | $18.33 | $17.94 | $18.17 | $14.70 | 1,258,782 |
| 2016-01-05 | $18.32 | $18.47 | $18.17 | $18.34 | $14.83 | 1,072,531 |
| 2016-01-04 | $18.33 | $18.46 | $18.08 | $18.28 | $14.78 | 1,807,932 |
| 2015-12-31 | $18.88 | $19.04 | $18.75 | $18.75 | $15.16 | 885,594 |
| 2015-12-30 | $19.18 | $19.24 | $18.97 | $19.00 | $15.37 | 517,962 |
| 2015-12-29 | $19.18 | $19.29 | $19.06 | $19.23 | $15.55 | 651,081 |
| 2015-12-28 | $18.99 | $19.08 | $18.73 | $19.04 | $15.40 | 721,838 |
| 2015-12-24 | $18.96 | $19.17 | $18.94 | $19.10 | $15.45 | 407,628 |
| 2015-12-23 | $18.91 | $19.05 | $18.81 | $19.00 | $15.37 | 927,625 |
| 2015-12-22 | $18.77 | $18.86 | $18.50 | $18.80 | $15.20 | 1,165,289 |
| 2015-12-21 | $18.67 | $18.89 | $18.43 | $18.71 | $15.13 | 1,340,284 |
| 2015-12-18 | $19.01 | $19.01 | $18.36 | $18.57 | $15.02 | 6,116,475 |
| 2015-12-17 | $19.44 | $19.56 | $19.09 | $19.14 | $15.48 | 1,279,498 |
| 2015-12-16 | $19.37 | $19.50 | $19.01 | $19.41 | $15.70 | 1,352,886 |
| 2015-12-15 | $18.93 | $19.35 | $18.93 | $19.21 | $15.54 | 1,135,231 |
| 2015-12-14 | $18.73 | $18.87 | $18.47 | $18.71 | $15.13 | 1,773,489 |
| 2015-12-11 | $18.75 | $18.95 | $18.59 | $18.70 | $15.12 | 1,237,217 |
| 2015-12-10 | $18.99 | $19.31 | $18.78 | $19.09 | $15.44 | 1,051,450 |
| 2015-12-09 | $19.22 | $19.43 | $18.83 | $18.97 | $15.34 | 1,109,234 |
| 2015-12-08 | $19.60 | $19.70 | $19.23 | $19.30 | $15.61 | 1,031,401 |
| 2015-12-07 | $20.18 | $20.29 | $19.67 | $19.80 | $16.01 | 963,721 |
| 2015-12-04 | $19.98 | $20.33 | $19.88 | $20.27 | $16.39 | 750,503 |
| 2015-12-03 | $20.32 | $20.39 | $19.86 | $19.89 | $16.09 | 877,547 |
| 2015-12-02 | $20.59 | $20.64 | $20.15 | $20.19 | $16.33 | 1,188,944 |
| 2015-12-01 | $20.62 | $20.73 | $20.39 | $20.55 | $16.62 | 711,758 |
| 2015-11-30 | $20.59 | $20.64 | $20.46 | $20.51 | $16.59 | 704,653 |
| 2015-11-27 | $20.46 | $20.67 | $20.34 | $20.54 | $16.61 | 392,779 |
| 2015-11-25 | $20.59 | $20.68 | $20.43 | $20.55 | $16.53 | 618,179 |
| 2015-11-24 | $20.40 | $20.64 | $20.37 | $20.56 | $16.54 | 1,074,560 |
| 2015-11-23 | $20.55 | $20.84 | $20.52 | $20.57 | $16.55 | 770,105 |
| 2015-11-20 | $20.60 | $20.68 | $20.46 | $20.57 | $16.55 | 844,201 |
| 2015-11-19 | $20.43 | $20.51 | $20.25 | $20.49 | $16.48 | 963,797 |
| 2015-11-18 | $20.16 | $20.49 | $20.02 | $20.47 | $16.47 | 733,102 |
| 2015-11-17 | $20.08 | $20.30 | $19.93 | $20.09 | $16.16 | 1,032,385 |
| 2015-11-16 | $19.75 | $19.98 | $19.58 | $19.98 | $16.07 | 764,068 |
| 2015-11-13 | $19.89 | $20.12 | $19.72 | $19.75 | $15.89 | 1,339,270 |
| 2015-11-12 | $20.28 | $20.38 | $19.94 | $19.96 | $16.06 | 902,404 |
| 2015-11-11 | $20.74 | $20.78 | $20.37 | $20.40 | $16.41 | 713,196 |
| 2015-11-10 | $20.49 | $20.66 | $20.29 | $20.61 | $16.58 | 790,188 |
| 2015-11-09 | $20.63 | $20.66 | $20.35 | $20.52 | $16.51 | 1,032,685 |
| 2015-11-06 | $20.90 | $20.90 | $20.30 | $20.61 | $16.58 | 1,153,312 |
| 2015-11-05 | $19.74 | $20.16 | $19.68 | $20.06 | $16.14 | 1,083,723 |
| 2015-11-04 | $19.72 | $19.79 | $19.52 | $19.73 | $15.87 | 1,213,631 |
| 2015-11-03 | $19.66 | $19.77 | $19.52 | $19.65 | $15.81 | 571,628 |
| 2015-11-02 | $19.45 | $19.74 | $19.32 | $19.71 | $15.86 | 764,900 |
| 2015-10-30 | $19.48 | $19.56 | $19.20 | $19.34 | $15.56 | 1,920,043 |
| 2015-10-29 | $19.61 | $19.85 | $19.45 | $19.49 | $15.68 | 711,146 |
| 2015-10-28 | $18.90 | $19.69 | $18.88 | $19.69 | $15.84 | 2,001,026 |
| 2015-10-27 | $18.91 | $19.08 | $18.72 | $18.88 | $15.19 | 951,182 |
| 2015-10-26 | $19.18 | $19.30 | $18.85 | $19.06 | $15.33 | 1,153,294 |
| 2015-10-23 | $18.90 | $19.21 | $18.80 | $19.17 | $15.42 | 941,858 |
| 2015-10-22 | $18.59 | $18.99 | $18.56 | $18.78 | $15.11 | 1,095,128 |
| 2015-10-21 | $19.00 | $19.02 | $18.45 | $18.47 | $14.86 | 894,273 |
| 2015-10-20 | $18.71 | $18.95 | $18.58 | $18.93 | $15.23 | 1,095,065 |
| 2015-10-19 | $18.53 | $18.89 | $18.53 | $18.71 | $15.05 | 827,560 |
| 2015-10-16 | $18.74 | $18.99 | $18.62 | $18.65 | $15.00 | 1,524,031 |
| 2015-10-15 | $18.30 | $18.47 | $18.09 | $18.46 | $14.85 | 1,810,210 |
| 2015-10-14 | $18.80 | $18.80 | $18.13 | $18.15 | $14.60 | 1,206,147 |
| 2015-10-13 | $18.89 | $19.03 | $18.77 | $18.83 | $15.15 | 688,052 |
| 2015-10-12 | $18.80 | $19.00 | $18.73 | $18.96 | $15.25 | 680,022 |
| 2015-10-09 | $18.86 | $18.98 | $18.74 | $18.82 | $15.14 | 1,049,175 |
| 2015-10-08 | $18.68 | $19.02 | $18.67 | $18.86 | $15.17 | 849,088 |
| 2015-10-07 | $18.61 | $18.80 | $18.44 | $18.75 | $15.08 | 1,337,250 |
| 2015-10-06 | $18.38 | $18.57 | $18.32 | $18.46 | $14.85 | 810,541 |
| 2015-10-05 | $18.10 | $18.46 | $18.09 | $18.45 | $14.84 | 651,298 |
| 2015-10-02 | $17.52 | $17.98 | $17.24 | $17.98 | $14.46 | 1,605,408 |
| 2015-10-01 | $17.95 | $18.11 | $17.68 | $18.11 | $14.57 | 1,686,826 |
| 2015-09-30 | $18.05 | $18.08 | $17.82 | $17.97 | $14.46 | 931,348 |
| 2015-09-29 | $17.83 | $17.98 | $17.70 | $17.85 | $14.36 | 548,789 |
| 2015-09-28 | $18.00 | $18.05 | $17.77 | $17.78 | $14.30 | 570,061 |
| 2015-09-25 | $18.16 | $18.24 | $17.98 | $18.10 | $14.56 | 839,865 |
| 2015-09-24 | $17.71 | $17.92 | $17.61 | $17.86 | $14.37 | 858,871 |
| 2015-09-23 | $17.77 | $18.04 | $17.70 | $17.89 | $14.39 | 552,279 |
| 2015-09-22 | $17.66 | $17.91 | $17.62 | $17.75 | $14.28 | 400,652 |
| 2015-09-21 | $17.81 | $18.12 | $17.81 | $17.98 | $14.46 | 472,512 |
| 2015-09-18 | $17.89 | $17.90 | $17.56 | $17.68 | $14.22 | 1,856,107 |
| 2015-09-17 | $18.62 | $18.77 | $18.12 | $18.18 | $14.63 | 1,263,260 |
| 2015-09-16 | $18.57 | $18.74 | $18.38 | $18.62 | $14.98 | 478,579 |
| 2015-09-15 | $18.37 | $18.68 | $17.88 | $18.59 | $14.95 | 594,519 |
| 2015-09-14 | $18.19 | $18.40 | $18.10 | $18.28 | $14.71 | 551,260 |
| 2015-09-11 | $18.13 | $18.20 | $17.98 | $18.20 | $14.64 | 435,615 |
| 2015-09-10 | $18.04 | $18.37 | $17.97 | $18.22 | $14.66 | 465,085 |
| 2015-09-09 | $18.50 | $18.55 | $18.05 | $18.07 | $14.54 | 490,528 |
| 2015-09-08 | $18.16 | $18.31 | $18.05 | $18.29 | $14.71 | 363,074 |
| 2015-09-04 | $17.70 | $17.90 | $17.69 | $17.84 | $14.35 | 682,373 |
| 2015-09-03 | $17.71 | $18.13 | $17.67 | $17.93 | $14.42 | 1,108,032 |
| 2015-09-02 | $17.87 | $18.32 | $17.45 | $17.75 | $14.28 | 1,161,298 |