Atlantica Sustainable Infrastructure Plc (AY) Exchange: NASDAQ
Data as of April 17, 2024
$17.67 ($0.52) 3.03%
Atlantica Sustainable Infrastructure Plc - Daily Information
Click for more stock information on Atlantica Sustainable Infrastructure Plc.| Daily Information | Data |
|---|---|
| Date | April 17, 2024 |
| Open | $17.21 |
| Previous Close | $17.67 |
| High | $17.85 |
| Low | $17.17 |
| Adjusted Open | $17.21 |
| Previous Adjusted Close | $17.67 |
| Adjusted High | $17.85 |
| Adjusted Low | $17.17 |
Invest in Atlantica Sustainable Infrastructure Plc (AY)
Key People Atlantica Sustainable Infrastructure Plc
| Employee | Position |
|---|---|
| Santiago Seage Medela | Chief Executive Officer & Director |
| Francisco Martinez-Davis | Chief Financial Officer |
| Stevens C. Moore | Vice President-Strategy & Corporate Development |
| Emiliano García | Vice President-North America |
| Antonio Merino | Vice President-South America |
| Irene M. Hernandez | Chief Compliance Officer & General Counsel |
| Arun Banskota | Director |
| George Trisic | Director |
| Perez Leire | Director-Investor Relations |
| Irene M. Hernandez Martin de Arriva | Secretary |
| Michael D. Woollcombe | Chairman |
| William Elias Aziz | Independent Director |
| Debora Del Favero | Independent Director |
| Brenda J. Eprile | Independent Director |
| Michael Peter Forsayeth | Independent Director |
Company Profile Atlantica Sustainable Infrastructure Plc
Exchange: NASDAQ
IPO Date: June 13, 2014
Employees: 15
Sector: Utilities
Industry: Utilities-Renewable
Website: Atlantica Sustainable Infrastructure Plc Website
Address: 4 Castle Street, St. Helier, Jersey JE4 8TU
Historical Stock Data for Atlantica Sustainable Infrastructure Plc (AY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $17.21 | $17.85 | $17.17 | $17.67 | $17.67 | 1,264,990 |
| 2024-04-16 | $17.35 | $17.40 | $16.82 | $17.15 | $17.15 | 2,255,069 |
| 2024-04-15 | $18.28 | $18.43 | $17.37 | $17.41 | $17.41 | 1,605,967 |
| 2024-04-12 | $19.30 | $19.71 | $18.18 | $18.23 | $18.23 | 2,348,508 |
| 2024-04-11 | $18.80 | $19.35 | $18.47 | $19.22 | $19.22 | 1,493,473 |
| 2024-04-10 | $18.53 | $18.73 | $18.35 | $18.61 | $18.61 | 1,566,562 |
| 2024-04-09 | $18.54 | $19.02 | $18.51 | $19.00 | $19.00 | 918,464 |
| 2024-04-08 | $18.34 | $18.54 | $18.17 | $18.51 | $18.51 | 625,808 |
| 2024-04-05 | $18.20 | $18.33 | $17.90 | $18.33 | $18.33 | 645,202 |
| 2024-04-04 | $18.04 | $18.39 | $17.97 | $18.28 | $18.28 | 863,873 |
| 2024-04-03 | $18.37 | $18.41 | $17.44 | $18.05 | $18.05 | 1,327,168 |
| 2024-04-02 | $18.60 | $18.62 | $18.29 | $18.50 | $18.50 | 652,442 |
| 2024-04-01 | $18.55 | $18.81 | $18.36 | $18.67 | $18.67 | 606,200 |
| 2024-03-28 | $18.20 | $18.54 | $18.20 | $18.48 | $18.48 | 743,930 |
| 2024-03-27 | $18.28 | $18.38 | $18.08 | $18.18 | $18.18 | 727,852 |
| 2024-03-26 | $18.35 | $18.41 | $18.16 | $18.24 | $18.24 | 589,529 |
| 2024-03-25 | $18.26 | $18.37 | $18.05 | $18.24 | $18.24 | 726,427 |
| 2024-03-22 | $17.75 | $18.39 | $17.70 | $18.17 | $18.17 | 1,180,852 |
| 2024-03-21 | $17.31 | $17.76 | $17.25 | $17.44 | $17.44 | 630,159 |
| 2024-03-20 | $17.29 | $17.45 | $17.13 | $17.28 | $17.28 | 654,042 |
| 2024-03-19 | $17.27 | $17.44 | $17.20 | $17.26 | $17.26 | 584,825 |
| 2024-03-18 | $17.57 | $17.57 | $17.17 | $17.28 | $17.28 | 994,279 |
| 2024-03-15 | $17.65 | $17.82 | $17.24 | $17.58 | $17.58 | 1,634,087 |
| 2024-03-14 | $17.60 | $17.65 | $17.16 | $17.65 | $17.65 | 832,522 |
| 2024-03-13 | $17.59 | $17.87 | $17.55 | $17.68 | $17.68 | 1,040,776 |
| 2024-03-12 | $17.79 | $17.82 | $17.43 | $17.59 | $17.59 | 561,718 |
| 2024-03-11 | $18.02 | $18.33 | $17.62 | $17.81 | $17.81 | 900,908 |
| 2024-03-08 | $18.28 | $18.50 | $18.27 | $18.44 | $17.99 | 721,447 |
| 2024-03-07 | $17.99 | $18.25 | $17.86 | $18.15 | $17.71 | 550,882 |
| 2024-03-06 | $17.49 | $18.03 | $17.49 | $17.90 | $17.46 | 1,140,862 |
| 2024-03-05 | $17.46 | $17.65 | $17.15 | $17.43 | $17.43 | 1,265,700 |
| 2024-03-04 | $17.78 | $17.95 | $17.25 | $17.48 | $17.48 | 1,567,807 |
| 2024-03-01 | $18.56 | $18.59 | $17.46 | $17.82 | $17.82 | 1,132,972 |
| 2024-02-29 | $17.97 | $18.22 | $17.81 | $17.96 | $17.96 | 1,353,557 |
| 2024-02-28 | $17.86 | $17.88 | $17.61 | $17.80 | $17.80 | 1,226,807 |
| 2024-02-27 | $17.96 | $18.15 | $17.91 | $18.01 | $18.01 | 1,043,033 |
| 2024-02-26 | $18.34 | $18.34 | $17.87 | $17.93 | $17.93 | 754,274 |
| 2024-02-23 | $18.28 | $18.45 | $18.12 | $18.44 | $18.44 | 559,477 |
| 2024-02-22 | $18.93 | $18.94 | $18.29 | $18.36 | $18.36 | 937,586 |
| 2024-02-21 | $19.06 | $19.08 | $18.82 | $18.93 | $18.93 | 711,385 |
| 2024-02-20 | $19.18 | $19.30 | $19.03 | $19.12 | $19.12 | 371,993 |
| 2024-02-16 | $19.06 | $19.51 | $19.00 | $19.29 | $19.29 | 658,189 |
| 2024-02-15 | $18.78 | $19.30 | $18.77 | $19.25 | $19.25 | 393,545 |
| 2024-02-14 | $18.79 | $18.80 | $18.43 | $18.61 | $18.61 | 462,210 |
| 2024-02-13 | $18.62 | $18.71 | $18.42 | $18.55 | $18.55 | 827,674 |
| 2024-02-12 | $18.51 | $18.99 | $18.46 | $18.99 | $18.99 | 371,061 |
| 2024-02-09 | $18.40 | $18.54 | $18.29 | $18.44 | $18.44 | 336,110 |
| 2024-02-08 | $18.73 | $18.80 | $18.29 | $18.40 | $18.40 | 552,092 |
| 2024-02-07 | $18.99 | $19.03 | $18.73 | $18.77 | $18.77 | 439,074 |
| 2024-02-06 | $18.59 | $18.88 | $18.42 | $18.86 | $18.86 | 439,976 |
| 2024-02-05 | $19.05 | $19.13 | $18.39 | $18.59 | $18.59 | 917,604 |
| 2024-02-02 | $19.49 | $19.49 | $19.03 | $19.19 | $19.19 | 545,300 |
| 2024-02-01 | $19.28 | $19.71 | $19.16 | $19.69 | $19.69 | 320,998 |
| 2024-01-31 | $19.57 | $19.69 | $19.12 | $19.18 | $19.18 | 468,596 |
| 2024-01-30 | $19.31 | $19.57 | $19.11 | $19.44 | $19.44 | 326,971 |
| 2024-01-29 | $19.15 | $19.40 | $18.95 | $19.37 | $19.37 | 464,473 |
| 2024-01-26 | $19.29 | $19.49 | $19.11 | $19.14 | $19.14 | 496,847 |
| 2024-01-25 | $19.34 | $19.36 | $19.06 | $19.25 | $19.25 | 686,696 |
| 2024-01-24 | $19.69 | $19.87 | $18.94 | $19.10 | $19.10 | 820,159 |
| 2024-01-23 | $19.69 | $19.91 | $19.40 | $19.47 | $19.47 | 570,389 |
| 2024-01-22 | $19.35 | $20.06 | $19.35 | $19.50 | $19.50 | 699,014 |
| 2024-01-19 | $19.46 | $19.55 | $19.20 | $19.35 | $19.35 | 699,058 |
| 2024-01-18 | $19.41 | $19.58 | $19.15 | $19.44 | $19.44 | 745,954 |
| 2024-01-17 | $19.76 | $19.76 | $19.08 | $19.29 | $19.29 | 1,115,039 |
| 2024-01-16 | $20.21 | $20.24 | $19.88 | $19.98 | $19.98 | 738,281 |
| 2024-01-12 | $20.48 | $20.61 | $20.19 | $20.30 | $20.30 | 565,973 |
| 2024-01-11 | $20.72 | $20.72 | $20.03 | $20.30 | $20.30 | 514,509 |
| 2024-01-10 | $21.09 | $21.09 | $20.67 | $20.81 | $20.81 | 608,566 |
| 2024-01-09 | $20.92 | $21.48 | $20.82 | $21.11 | $21.11 | 1,311,009 |
| 2024-01-08 | $20.96 | $21.33 | $20.86 | $21.14 | $21.14 | 522,084 |
| 2024-01-05 | $20.83 | $21.23 | $20.73 | $20.96 | $20.96 | 415,262 |
| 2024-01-04 | $21.04 | $21.06 | $20.78 | $20.96 | $20.96 | 538,328 |
| 2024-01-03 | $21.33 | $21.33 | $20.79 | $20.98 | $20.98 | 878,694 |
| 2024-01-02 | $21.34 | $21.69 | $21.17 | $21.28 | $21.28 | 609,701 |
| 2023-12-29 | $21.65 | $21.68 | $21.33 | $21.50 | $21.50 | 314,061 |
| 2023-12-28 | $21.61 | $21.80 | $21.51 | $21.69 | $21.69 | 442,718 |
| 2023-12-27 | $21.80 | $21.85 | $21.55 | $21.70 | $21.70 | 326,637 |
| 2023-12-26 | $21.57 | $21.82 | $21.46 | $21.71 | $21.71 | 260,034 |
| 2023-12-22 | $21.52 | $21.85 | $21.52 | $21.60 | $21.60 | 278,674 |
| 2023-12-21 | $21.18 | $21.65 | $21.18 | $21.53 | $21.53 | 448,452 |
| 2023-12-20 | $21.58 | $21.58 | $20.87 | $20.99 | $20.99 | 831,050 |
| 2023-12-19 | $21.29 | $21.60 | $21.26 | $21.58 | $21.58 | 424,194 |
| 2023-12-18 | $21.41 | $21.53 | $21.01 | $21.20 | $21.20 | 743,726 |
| 2023-12-15 | $21.30 | $21.45 | $21.08 | $21.24 | $21.24 | 2,080,470 |
| 2023-12-14 | $21.08 | $21.69 | $21.00 | $21.24 | $21.24 | 1,202,192 |
| 2023-12-13 | $19.64 | $20.84 | $19.53 | $20.75 | $20.75 | 630,789 |
| 2023-12-12 | $19.92 | $19.92 | $19.46 | $19.69 | $19.69 | 625,021 |
| 2023-12-11 | $19.94 | $20.17 | $19.80 | $19.96 | $19.96 | 785,727 |
| 2023-12-08 | $19.85 | $20.04 | $19.68 | $19.97 | $19.97 | 392,716 |
| 2023-12-07 | $20.00 | $20.04 | $19.76 | $19.81 | $19.81 | 575,036 |
| 2023-12-06 | $19.74 | $20.19 | $19.74 | $20.04 | $20.04 | 632,108 |
| 2023-12-05 | $19.61 | $19.72 | $19.33 | $19.55 | $19.55 | 670,076 |
| 2023-12-04 | $19.50 | $19.99 | $19.49 | $19.71 | $19.71 | 610,480 |
| 2023-12-01 | $18.94 | $19.70 | $18.86 | $19.68 | $19.68 | 730,984 |
| 2023-11-30 | $19.10 | $19.11 | $18.81 | $19.02 | $19.02 | 646,450 |
| 2023-11-29 | $19.19 | $19.35 | $18.98 | $19.05 | $19.05 | 971,873 |
| 2023-11-28 | $19.03 | $19.61 | $18.91 | $19.53 | $19.53 | 705,131 |
| 2023-11-27 | $19.04 | $19.21 | $18.91 | $19.00 | $19.00 | 614,543 |
| 2023-11-24 | $19.01 | $19.22 | $18.88 | $18.95 | $18.95 | 191,116 |
| 2023-11-22 | $19.10 | $19.18 | $18.91 | $19.01 | $19.01 | 566,931 |
| 2023-11-21 | $18.83 | $19.04 | $18.61 | $18.98 | $18.98 | 492,234 |
| 2023-11-20 | $18.97 | $18.97 | $18.60 | $18.90 | $18.90 | 467,999 |
| 2023-11-17 | $18.97 | $18.98 | $18.62 | $18.91 | $18.91 | 628,967 |
| 2023-11-16 | $18.95 | $19.03 | $18.61 | $18.87 | $18.87 | 419,225 |
| 2023-11-15 | $19.06 | $19.37 | $18.86 | $18.93 | $18.93 | 517,090 |
| 2023-11-14 | $18.44 | $19.11 | $18.44 | $19.04 | $19.04 | 718,975 |
| 2023-11-13 | $17.72 | $18.12 | $17.67 | $17.89 | $17.89 | 705,306 |
| 2023-11-10 | $17.98 | $18.32 | $17.44 | $17.76 | $17.76 | 824,587 |
| 2023-11-09 | $18.17 | $18.17 | $17.66 | $17.99 | $17.99 | 858,895 |
| 2023-11-08 | $19.06 | $19.06 | $17.97 | $18.14 | $18.14 | 915,727 |
| 2023-11-07 | $19.15 | $19.23 | $18.92 | $19.21 | $19.21 | 593,448 |
| 2023-11-06 | $19.40 | $19.49 | $19.07 | $19.20 | $19.20 | 491,882 |
| 2023-11-03 | $19.50 | $19.70 | $19.18 | $19.39 | $19.39 | 685,754 |
| 2023-11-02 | $18.85 | $19.21 | $18.83 | $19.02 | $19.02 | 746,140 |
| 2023-11-01 | $18.16 | $18.64 | $18.09 | $18.60 | $18.60 | 468,285 |
| 2023-10-31 | $18.25 | $18.28 | $17.95 | $18.11 | $18.11 | 704,303 |
| 2023-10-30 | $17.96 | $18.28 | $17.90 | $18.18 | $18.18 | 595,343 |
| 2023-10-27 | $18.06 | $18.09 | $17.71 | $17.76 | $17.76 | 658,537 |
| 2023-10-26 | $17.37 | $18.13 | $17.36 | $18.05 | $18.05 | 875,119 |
| 2023-10-25 | $17.14 | $17.58 | $16.94 | $17.56 | $17.56 | 1,118,376 |
| 2023-10-24 | $16.95 | $17.39 | $16.94 | $17.20 | $17.20 | 796,348 |
| 2023-10-23 | $16.55 | $16.97 | $16.35 | $16.77 | $16.77 | 803,017 |
| 2023-10-20 | $17.00 | $17.15 | $16.69 | $16.69 | $16.69 | 907,218 |
| 2023-10-19 | $17.12 | $17.31 | $17.02 | $17.12 | $17.12 | 493,182 |
| 2023-10-18 | $17.60 | $17.70 | $17.08 | $17.25 | $17.25 | 678,883 |
| 2023-10-17 | $17.70 | $17.91 | $17.56 | $17.70 | $17.70 | 561,726 |
| 2023-10-16 | $17.85 | $17.97 | $17.49 | $17.92 | $17.92 | 525,763 |
| 2023-10-13 | $18.19 | $18.36 | $17.68 | $17.74 | $17.74 | 554,543 |
| 2023-10-12 | $18.63 | $18.66 | $17.97 | $18.15 | $18.15 | 577,949 |
| 2023-10-11 | $18.62 | $18.87 | $18.55 | $18.73 | $18.73 | 1,197,922 |
| 2023-10-10 | $17.48 | $18.49 | $17.46 | $18.44 | $18.44 | 1,689,909 |
| 2023-10-09 | $17.54 | $17.77 | $17.13 | $17.42 | $17.42 | 1,045,775 |
| 2023-10-06 | $16.71 | $17.80 | $16.69 | $17.65 | $17.65 | 1,688,506 |
| 2023-10-05 | $17.09 | $17.09 | $16.47 | $16.80 | $16.80 | 3,535,339 |
| 2023-10-04 | $17.28 | $17.69 | $16.91 | $17.10 | $17.10 | 1,337,253 |
| 2023-10-03 | $17.75 | $17.75 | $16.92 | $17.15 | $17.15 | 1,542,436 |
| 2023-10-02 | $19.10 | $19.10 | $17.66 | $17.92 | $17.92 | 1,340,024 |
| 2023-09-29 | $18.90 | $19.42 | $18.87 | $19.10 | $19.10 | 1,071,443 |
| 2023-09-28 | $19.10 | $19.19 | $18.28 | $18.69 | $18.69 | 1,226,835 |
| 2023-09-27 | $20.40 | $20.59 | $19.11 | $19.13 | $19.13 | 1,104,966 |
| 2023-09-26 | $20.75 | $20.79 | $20.41 | $20.43 | $20.43 | 689,109 |
| 2023-09-25 | $20.65 | $20.96 | $20.51 | $20.93 | $20.93 | 574,435 |
| 2023-09-22 | $21.05 | $21.13 | $20.49 | $20.75 | $20.75 | 1,045,926 |
| 2023-09-21 | $21.61 | $21.73 | $21.11 | $21.13 | $21.13 | 611,830 |
| 2023-09-20 | $22.06 | $22.17 | $21.87 | $21.89 | $21.89 | 280,431 |
| 2023-09-19 | $22.53 | $22.73 | $22.14 | $22.14 | $22.14 | 237,712 |
| 2023-09-18 | $22.88 | $22.88 | $22.52 | $22.56 | $22.56 | 248,053 |
| 2023-09-15 | $23.06 | $23.26 | $22.84 | $22.88 | $22.88 | 461,448 |
| 2023-09-14 | $22.79 | $23.09 | $22.75 | $23.06 | $23.06 | 449,700 |
| 2023-09-13 | $22.45 | $22.68 | $22.42 | $22.57 | $22.57 | 185,684 |
| 2023-09-12 | $22.27 | $22.57 | $22.18 | $22.55 | $22.55 | 223,869 |
| 2023-09-11 | $22.23 | $22.62 | $22.19 | $22.26 | $22.26 | 394,894 |
| 2023-09-08 | $22.10 | $22.36 | $22.05 | $22.22 | $22.22 | 490,284 |
| 2023-09-07 | $21.73 | $22.24 | $21.73 | $22.14 | $22.14 | 634,881 |
| 2023-09-06 | $21.98 | $21.99 | $21.54 | $21.86 | $21.86 | 455,367 |
| 2023-09-05 | $22.01 | $22.20 | $21.66 | $22.10 | $22.10 | 603,133 |
| 2023-09-01 | $22.48 | $22.59 | $21.89 | $22.13 | $22.13 | 496,910 |
| 2023-08-31 | $22.59 | $22.65 | $22.30 | $22.45 | $22.45 | 410,188 |
| 2023-08-30 | $22.31 | $22.68 | $22.25 | $22.44 | $22.44 | 491,986 |
| 2023-08-29 | $22.90 | $23.57 | $22.73 | $22.93 | $22.48 | 1,130,833 |
| 2023-08-28 | $22.91 | $23.10 | $22.76 | $22.89 | $22.44 | 248,493 |
| 2023-08-25 | $22.80 | $23.00 | $22.77 | $22.90 | $22.90 | 258,801 |
| 2023-08-24 | $22.59 | $22.99 | $22.59 | $22.82 | $22.82 | 419,932 |
| 2023-08-23 | $22.26 | $22.70 | $22.23 | $22.67 | $22.67 | 327,140 |
| 2023-08-22 | $21.91 | $22.19 | $21.86 | $22.12 | $22.12 | 366,885 |
| 2023-08-21 | $21.90 | $22.00 | $21.61 | $21.87 | $21.87 | 420,956 |
| 2023-08-18 | $21.73 | $22.13 | $21.64 | $21.90 | $21.90 | 578,564 |
| 2023-08-17 | $22.17 | $22.21 | $21.75 | $21.76 | $21.76 | 328,383 |
| 2023-08-16 | $22.12 | $22.28 | $21.97 | $22.09 | $22.09 | 339,147 |
| 2023-08-15 | $22.34 | $22.39 | $22.05 | $22.08 | $22.08 | 361,151 |
| 2023-08-14 | $22.70 | $22.71 | $22.41 | $22.53 | $22.53 | 245,075 |
| 2023-08-11 | $22.74 | $22.85 | $22.48 | $22.67 | $22.67 | 272,161 |
| 2023-08-10 | $22.77 | $22.97 | $22.69 | $22.83 | $22.83 | 340,153 |
| 2023-08-09 | $22.44 | $22.77 | $22.27 | $22.71 | $22.71 | 343,686 |
| 2023-08-08 | $22.70 | $22.70 | $22.34 | $22.49 | $22.49 | 361,386 |
| 2023-08-07 | $22.82 | $23.05 | $22.70 | $22.81 | $22.81 | 308,727 |
| 2023-08-04 | $23.03 | $23.45 | $22.84 | $22.88 | $22.88 | 281,895 |
| 2023-08-03 | $23.07 | $23.14 | $22.69 | $22.92 | $22.92 | 466,233 |
| 2023-08-02 | $23.60 | $23.81 | $23.05 | $23.16 | $23.16 | 422,781 |
| 2023-08-01 | $24.50 | $25.17 | $23.45 | $23.65 | $23.65 | 626,593 |
| 2023-07-31 | $24.25 | $24.47 | $24.09 | $24.12 | $24.12 | 403,183 |
| 2023-07-28 | $24.32 | $24.48 | $23.98 | $24.15 | $24.15 | 407,241 |
| 2023-07-27 | $25.00 | $25.22 | $24.20 | $24.23 | $24.23 | 467,254 |
| 2023-07-26 | $24.40 | $25.01 | $24.34 | $25.00 | $25.00 | 520,292 |
| 2023-07-25 | $24.44 | $24.80 | $24.35 | $24.44 | $24.44 | 591,505 |
| 2023-07-24 | $24.26 | $24.74 | $24.12 | $24.60 | $24.60 | 638,173 |
| 2023-07-21 | $24.24 | $24.29 | $23.91 | $24.15 | $24.15 | 444,006 |
| 2023-07-20 | $24.12 | $24.26 | $23.80 | $24.16 | $24.16 | 326,434 |
| 2023-07-19 | $23.67 | $24.33 | $23.61 | $24.15 | $24.15 | 511,974 |
| 2023-07-18 | $23.75 | $23.97 | $23.31 | $23.54 | $23.54 | 385,847 |
| 2023-07-17 | $23.71 | $24.08 | $23.41 | $23.73 | $23.73 | 406,186 |
| 2023-07-14 | $23.84 | $23.87 | $23.56 | $23.72 | $23.72 | 305,121 |
| 2023-07-13 | $23.73 | $23.88 | $23.66 | $23.81 | $23.81 | 315,297 |
| 2023-07-12 | $23.41 | $23.91 | $23.34 | $23.64 | $23.64 | 412,154 |
| 2023-07-11 | $23.11 | $23.24 | $22.92 | $23.23 | $23.23 | 417,660 |
| 2023-07-10 | $23.21 | $23.21 | $22.64 | $23.08 | $23.08 | 394,018 |
| 2023-07-07 | $23.03 | $23.04 | $22.72 | $22.80 | $22.80 | 555,900 |
| 2023-07-06 | $23.24 | $23.24 | $22.64 | $22.90 | $22.90 | 656,324 |
| 2023-07-05 | $23.37 | $23.74 | $23.11 | $23.47 | $23.47 | 490,644 |
| 2023-07-03 | $23.42 | $23.69 | $23.40 | $23.40 | $23.40 | 221,832 |
| 2023-06-30 | $23.32 | $23.50 | $23.24 | $23.44 | $23.44 | 446,699 |
| 2023-06-29 | $23.03 | $23.26 | $22.81 | $23.16 | $23.16 | 420,202 |
| 2023-06-28 | $23.45 | $23.55 | $23.09 | $23.13 | $23.13 | 467,634 |
| 2023-06-27 | $23.69 | $23.95 | $23.43 | $23.51 | $23.51 | 538,578 |
| 2023-06-26 | $23.24 | $23.69 | $23.21 | $23.65 | $23.65 | 447,757 |
| 2023-06-23 | $23.46 | $23.54 | $23.12 | $23.12 | $23.12 | 760,453 |
| 2023-06-22 | $23.81 | $23.93 | $23.50 | $23.50 | $23.50 | 525,744 |
| 2023-06-21 | $23.80 | $23.85 | $23.50 | $23.81 | $23.81 | 401,848 |
| 2023-06-20 | $23.99 | $23.99 | $23.40 | $23.85 | $23.85 | 430,586 |
| 2023-06-16 | $24.15 | $24.24 | $23.70 | $23.95 | $23.95 | 1,899,767 |
| 2023-06-15 | $23.79 | $24.07 | $23.60 | $24.03 | $24.03 | 659,767 |
| 2023-06-14 | $24.00 | $24.19 | $23.67 | $23.73 | $23.73 | 727,645 |
| 2023-06-13 | $24.06 | $24.11 | $23.85 | $24.05 | $24.05 | 684,557 |
| 2023-06-12 | $24.57 | $24.64 | $23.86 | $24.04 | $24.04 | 774,459 |
| 2023-06-09 | $24.85 | $25.00 | $24.52 | $24.62 | $24.62 | 316,701 |
| 2023-06-08 | $24.78 | $24.90 | $24.48 | $24.74 | $24.74 | 353,065 |
| 2023-06-07 | $24.72 | $25.17 | $24.67 | $24.82 | $24.82 | 518,297 |
| 2023-06-06 | $24.67 | $24.94 | $24.57 | $24.66 | $24.66 | 292,067 |
| 2023-06-05 | $24.80 | $25.01 | $24.66 | $24.72 | $24.72 | 322,050 |
| 2023-06-02 | $24.50 | $24.95 | $24.47 | $24.90 | $24.90 | 425,786 |
| 2023-06-01 | $24.16 | $24.53 | $23.73 | $24.38 | $24.38 | 505,573 |
| 2023-05-31 | $24.29 | $24.50 | $23.80 | $24.17 | $24.17 | 582,772 |
| 2023-05-30 | $24.38 | $24.52 | $24.13 | $24.37 | $24.37 | 372,074 |
| 2023-05-26 | $24.68 | $24.84 | $24.26 | $24.61 | $24.17 | 560,166 |
| 2023-05-25 | $25.12 | $25.22 | $24.85 | $25.01 | $24.56 | 464,921 |
| 2023-05-24 | $25.57 | $25.65 | $25.07 | $25.30 | $24.85 | 426,329 |
| 2023-05-23 | $25.28 | $25.78 | $25.28 | $25.68 | $25.22 | 514,905 |
| 2023-05-22 | $25.13 | $25.52 | $25.06 | $25.41 | $24.95 | 534,683 |
| 2023-05-19 | $25.75 | $25.93 | $24.78 | $25.02 | $25.02 | 741,239 |
| 2023-05-18 | $25.66 | $25.73 | $25.27 | $25.67 | $25.67 | 317,983 |
| 2023-05-17 | $26.04 | $26.04 | $25.58 | $25.82 | $25.82 | 304,653 |
| 2023-05-16 | $26.31 | $26.35 | $25.72 | $25.92 | $25.92 | 524,925 |
| 2023-05-15 | $26.48 | $26.54 | $26.03 | $26.35 | $26.35 | 344,804 |
| 2023-05-12 | $26.60 | $26.95 | $26.31 | $26.49 | $26.49 | 336,059 |
| 2023-05-11 | $25.99 | $26.42 | $25.91 | $26.40 | $26.40 | 509,275 |
| 2023-05-10 | $26.33 | $26.44 | $26.09 | $26.11 | $26.11 | 343,115 |
| 2023-05-09 | $25.71 | $26.24 | $25.64 | $26.23 | $26.23 | 433,708 |
| 2023-05-08 | $25.57 | $26.64 | $25.51 | $25.93 | $25.93 | 699,717 |
| 2023-05-05 | $25.26 | $25.74 | $24.70 | $24.85 | $24.85 | 687,685 |
| 2023-05-04 | $25.30 | $25.57 | $24.70 | $24.92 | $24.92 | 742,883 |
| 2023-05-03 | $25.68 | $25.81 | $25.21 | $25.27 | $25.27 | 652,860 |
| 2023-05-02 | $26.24 | $26.24 | $25.49 | $25.66 | $25.66 | 697,136 |
| 2023-05-01 | $26.62 | $26.76 | $26.33 | $26.35 | $26.35 | 464,287 |
| 2023-04-28 | $26.45 | $26.75 | $26.26 | $26.62 | $26.62 | 517,558 |
| 2023-04-27 | $26.17 | $26.66 | $26.17 | $26.57 | $26.57 | 732,136 |
| 2023-04-26 | $27.15 | $27.32 | $26.02 | $26.02 | $26.02 | 626,113 |
| 2023-04-25 | $27.95 | $28.14 | $27.23 | $27.27 | $27.27 | 592,767 |
| 2023-04-24 | $27.80 | $28.25 | $27.78 | $28.02 | $28.02 | 590,641 |
| 2023-04-21 | $28.30 | $28.54 | $27.70 | $27.74 | $27.74 | 4,228,133 |
| 2023-04-20 | $28.04 | $28.26 | $27.80 | $28.25 | $28.25 | 607,395 |
| 2023-04-19 | $27.99 | $28.19 | $27.61 | $28.06 | $28.06 | 541,337 |
| 2023-04-18 | $28.41 | $28.41 | $28.01 | $28.10 | $28.10 | 755,898 |
| 2023-04-17 | $27.71 | $28.42 | $27.40 | $28.41 | $28.41 | 1,110,336 |
| 2023-04-14 | $27.71 | $27.87 | $27.61 | $27.79 | $27.79 | 525,843 |
| 2023-04-13 | $27.76 | $28.14 | $27.53 | $27.93 | $27.93 | 318,588 |
| 2023-04-12 | $28.26 | $28.28 | $27.82 | $27.82 | $27.82 | 510,099 |
| 2023-04-11 | $27.80 | $28.21 | $27.72 | $28.00 | $28.00 | 468,712 |
| 2023-04-10 | $28.08 | $28.08 | $27.61 | $27.88 | $27.88 | 438,358 |
| 2023-04-06 | $28.14 | $28.37 | $27.81 | $28.16 | $28.16 | 624,470 |
| 2023-04-05 | $28.18 | $28.65 | $27.84 | $28.13 | $28.13 | 823,883 |
| 2023-04-04 | $28.65 | $28.73 | $27.66 | $28.16 | $28.16 | 896,027 |
| 2023-04-03 | $29.79 | $29.81 | $27.97 | $28.56 | $28.56 | 838,874 |
| 2023-03-31 | $29.14 | $29.67 | $29.10 | $29.56 | $29.56 | 781,465 |
| 2023-03-30 | $28.63 | $29.07 | $28.58 | $29.04 | $29.04 | 687,719 |
| 2023-03-29 | $27.92 | $28.32 | $27.45 | $28.31 | $28.31 | 373,154 |
| 2023-03-28 | $28.05 | $28.25 | $27.66 | $27.77 | $27.77 | 590,561 |
| 2023-03-27 | $27.66 | $28.26 | $27.45 | $28.08 | $28.08 | 495,541 |
| 2023-03-24 | $26.72 | $27.43 | $26.68 | $27.42 | $27.42 | 406,775 |
| 2023-03-23 | $27.27 | $27.71 | $26.89 | $26.92 | $26.92 | 651,565 |
| 2023-03-22 | $27.46 | $27.75 | $27.01 | $27.01 | $27.01 | 821,399 |
| 2023-03-21 | $27.39 | $27.69 | $27.27 | $27.56 | $27.56 | 363,451 |
| 2023-03-20 | $27.07 | $27.43 | $26.79 | $27.21 | $27.21 | 500,339 |
| 2023-03-17 | $27.06 | $27.13 | $26.59 | $27.05 | $27.05 | 632,380 |
| 2023-03-16 | $27.24 | $27.49 | $26.77 | $27.32 | $27.32 | 747,414 |
| 2023-03-15 | $27.52 | $27.52 | $26.98 | $27.49 | $27.49 | 654,532 |
| 2023-03-14 | $27.63 | $28.30 | $27.63 | $27.80 | $27.80 | 542,069 |
| 2023-03-13 | $26.69 | $28.48 | $26.69 | $27.55 | $27.55 | 733,911 |
| 2023-03-10 | $28.14 | $28.19 | $27.02 | $27.34 | $26.91 | 850,155 |
| 2023-03-09 | $28.82 | $29.20 | $28.14 | $28.17 | $27.72 | 490,384 |
| 2023-03-08 | $28.79 | $29.26 | $28.52 | $28.87 | $28.41 | 701,371 |
| 2023-03-07 | $28.39 | $28.50 | $27.99 | $28.08 | $27.63 | 466,379 |
| 2023-03-06 | $28.62 | $29.07 | $28.31 | $28.45 | $28.00 | 719,665 |
| 2023-03-03 | $27.05 | $28.66 | $26.95 | $28.65 | $28.19 | 1,288,134 |
| 2023-03-02 | $26.67 | $26.92 | $26.15 | $26.81 | $26.38 | 842,471 |
| 2023-03-01 | $27.10 | $28.63 | $26.10 | $26.94 | $26.51 | 1,146,440 |
| 2023-02-28 | $27.05 | $28.10 | $27.04 | $27.60 | $27.16 | 839,990 |
| 2023-02-27 | $27.32 | $27.94 | $27.09 | $27.10 | $26.67 | 498,680 |
| 2023-02-24 | $27.00 | $27.24 | $26.75 | $27.16 | $26.73 | 561,500 |
| 2023-02-23 | $27.25 | $27.55 | $26.67 | $27.29 | $26.86 | 936,577 |
| 2023-02-22 | $27.58 | $27.89 | $27.08 | $27.09 | $26.66 | 1,149,963 |
| 2023-02-21 | $26.58 | $28.22 | $26.36 | $27.54 | $27.10 | 2,082,203 |
| 2023-02-17 | $25.90 | $26.03 | $25.77 | $25.91 | $25.50 | 336,980 |
| 2023-02-16 | $26.23 | $26.27 | $25.74 | $25.92 | $25.51 | 835,910 |
| 2023-02-15 | $26.04 | $26.45 | $25.91 | $26.43 | $26.01 | 378,749 |
| 2023-02-14 | $26.29 | $26.58 | $25.93 | $26.06 | $25.65 | 529,404 |
| 2023-02-13 | $26.20 | $26.63 | $26.15 | $26.37 | $25.95 | 328,132 |
| 2023-02-10 | $26.35 | $26.35 | $26.08 | $26.20 | $25.78 | 502,239 |
| 2023-02-09 | $26.86 | $27.00 | $26.05 | $26.19 | $25.77 | 504,796 |
| 2023-02-08 | $26.94 | $27.08 | $26.64 | $26.76 | $26.33 | 442,558 |
| 2023-02-07 | $26.71 | $26.97 | $26.50 | $26.93 | $26.50 | 537,585 |
| 2023-02-06 | $26.89 | $27.07 | $26.64 | $26.87 | $26.44 | 446,687 |
| 2023-02-03 | $27.15 | $27.28 | $26.69 | $26.99 | $26.56 | 440,926 |
| 2023-02-02 | $27.41 | $27.78 | $27.26 | $27.46 | $27.02 | 552,786 |
| 2023-02-01 | $27.24 | $27.39 | $26.82 | $27.22 | $26.79 | 450,166 |
| 2023-01-31 | $26.90 | $27.45 | $26.68 | $27.42 | $26.98 | 588,160 |
| 2023-01-30 | $27.24 | $27.24 | $26.67 | $26.83 | $26.40 | 583,586 |
| 2023-01-27 | $27.39 | $27.41 | $27.13 | $27.21 | $26.78 | 350,930 |
| 2023-01-26 | $27.01 | $27.58 | $26.75 | $27.40 | $26.96 | 457,864 |
| 2023-01-25 | $26.97 | $27.08 | $26.54 | $26.91 | $26.48 | 526,109 |
| 2023-01-24 | $27.07 | $27.29 | $26.87 | $27.23 | $26.80 | 356,309 |
| 2023-01-23 | $27.13 | $27.49 | $26.79 | $27.09 | $26.66 | 571,413 |
| 2023-01-20 | $27.10 | $27.10 | $26.47 | $26.96 | $26.53 | 791,236 |
| 2023-01-19 | $27.80 | $27.96 | $26.92 | $26.97 | $26.54 | 1,011,975 |
| 2023-01-18 | $28.29 | $28.44 | $27.66 | $27.92 | $27.48 | 787,342 |
| 2023-01-17 | $27.36 | $28.68 | $27.14 | $28.13 | $27.68 | 1,051,163 |
| 2023-01-13 | $26.60 | $26.87 | $26.40 | $26.50 | $26.08 | 637,668 |
| 2023-01-12 | $26.83 | $27.03 | $26.15 | $26.75 | $26.32 | 687,692 |
| 2023-01-11 | $26.36 | $26.90 | $26.30 | $26.90 | $26.47 | 679,039 |
| 2023-01-10 | $25.88 | $26.26 | $25.62 | $26.23 | $25.81 | 731,048 |
| 2023-01-09 | $25.54 | $26.41 | $25.52 | $25.97 | $25.56 | 724,190 |
| 2023-01-06 | $25.57 | $25.69 | $25.15 | $25.48 | $25.07 | 1,331,754 |
| 2023-01-05 | $25.76 | $25.90 | $25.18 | $25.27 | $24.87 | 1,359,806 |
| 2023-01-04 | $26.35 | $26.87 | $25.72 | $25.95 | $25.54 | 1,642,876 |
| 2023-01-03 | $26.17 | $26.58 | $25.85 | $26.32 | $25.90 | 1,105,174 |
| 2022-12-30 | $26.13 | $26.24 | $25.53 | $25.90 | $25.90 | 834,524 |
| 2022-12-29 | $26.16 | $26.63 | $26.11 | $26.25 | $26.25 | 458,026 |
| 2022-12-28 | $26.30 | $26.49 | $26.04 | $26.10 | $26.10 | 537,065 |
| 2022-12-27 | $26.35 | $26.48 | $26.23 | $26.37 | $26.37 | 271,198 |
| 2022-12-23 | $26.17 | $26.49 | $26.02 | $26.45 | $26.45 | 255,580 |
| 2022-12-22 | $26.38 | $26.39 | $25.93 | $26.26 | $26.26 | 487,656 |
| 2022-12-21 | $26.39 | $26.60 | $26.11 | $26.57 | $26.57 | 565,214 |
| 2022-12-20 | $25.96 | $26.32 | $25.50 | $26.21 | $26.21 | 409,968 |
| 2022-12-19 | $26.45 | $26.53 | $25.78 | $25.95 | $25.95 | 422,297 |
| 2022-12-16 | $26.65 | $26.83 | $26.22 | $26.42 | $26.42 | 1,777,368 |
| 2022-12-15 | $27.26 | $27.36 | $26.64 | $26.88 | $26.88 | 670,652 |
| 2022-12-14 | $27.54 | $27.89 | $27.10 | $27.39 | $27.39 | 465,232 |
| 2022-12-13 | $27.91 | $28.17 | $27.36 | $27.48 | $27.48 | 681,244 |
| 2022-12-12 | $27.15 | $27.51 | $26.92 | $27.47 | $27.47 | 546,405 |
| 2022-12-09 | $26.64 | $27.10 | $26.64 | $26.90 | $26.90 | 508,232 |
| 2022-12-08 | $26.74 | $27.04 | $26.56 | $26.76 | $26.76 | 439,191 |
| 2022-12-07 | $26.33 | $26.78 | $25.99 | $26.72 | $26.72 | 556,224 |
| 2022-12-06 | $27.10 | $27.10 | $26.08 | $26.40 | $26.40 | 606,347 |
| 2022-12-05 | $27.38 | $27.48 | $26.84 | $27.20 | $27.20 | 458,122 |
| 2022-12-02 | $27.31 | $27.89 | $27.14 | $27.48 | $27.48 | 311,167 |
| 2022-12-01 | $28.00 | $28.47 | $27.62 | $27.64 | $27.64 | 480,421 |
| 2022-11-30 | $27.38 | $27.95 | $27.03 | $27.90 | $27.90 | 480,681 |
| 2022-11-29 | $27.35 | $27.49 | $27.15 | $27.35 | $27.35 | 518,861 |
| 2022-11-28 | $27.87 | $28.00 | $27.33 | $27.88 | $27.43 | 756,836 |
| 2022-11-25 | $27.90 | $28.45 | $27.85 | $28.32 | $27.87 | 409,963 |
| 2022-11-23 | $27.89 | $28.12 | $27.60 | $27.97 | $27.52 | 470,664 |
| 2022-11-22 | $27.74 | $28.30 | $27.55 | $27.89 | $27.44 | 766,470 |
| 2022-11-21 | $28.02 | $28.16 | $27.31 | $27.63 | $27.19 | 1,244,143 |
| 2022-11-18 | $28.30 | $28.77 | $27.84 | $28.01 | $27.56 | 801,717 |
| 2022-11-17 | $27.11 | $28.02 | $26.63 | $27.97 | $27.97 | 1,381,784 |
| 2022-11-16 | $27.22 | $27.99 | $27.15 | $27.53 | $27.53 | 657,137 |
| 2022-11-15 | $27.80 | $27.96 | $26.73 | $27.30 | $27.30 | 617,390 |
| 2022-11-14 | $27.60 | $27.65 | $26.94 | $27.27 | $27.27 | 805,409 |
| 2022-11-11 | $28.57 | $28.57 | $27.47 | $27.63 | $27.63 | 500,493 |
| 2022-11-10 | $28.84 | $29.23 | $28.28 | $28.61 | $28.61 | 554,874 |
| 2022-11-09 | $28.00 | $28.68 | $27.52 | $27.82 | $27.82 | 571,702 |
| 2022-11-08 | $28.25 | $28.76 | $28.10 | $28.40 | $28.40 | 430,168 |
| 2022-11-07 | $28.44 | $28.50 | $27.80 | $28.10 | $28.10 | 704,375 |
| 2022-11-04 | $28.42 | $28.71 | $28.11 | $28.42 | $28.42 | 335,116 |
| 2022-11-03 | $27.50 | $28.11 | $27.40 | $27.94 | $27.94 | 237,551 |
| 2022-11-02 | $28.10 | $28.67 | $27.66 | $27.82 | $27.82 | 702,262 |
| 2022-11-01 | $28.13 | $28.16 | $27.80 | $28.00 | $28.00 | 509,951 |
| 2022-10-31 | $27.73 | $27.86 | $27.45 | $27.71 | $27.71 | 371,863 |
| 2022-10-28 | $27.50 | $27.83 | $27.27 | $27.81 | $27.81 | 425,829 |
| 2022-10-27 | $27.22 | $27.76 | $27.22 | $27.46 | $27.46 | 419,590 |
| 2022-10-26 | $26.81 | $27.34 | $26.55 | $26.98 | $26.98 | 466,379 |
| 2022-10-25 | $26.03 | $27.19 | $25.99 | $26.83 | $26.83 | 479,474 |
| 2022-10-24 | $25.75 | $25.97 | $25.42 | $25.82 | $25.82 | 385,734 |
| 2022-10-21 | $25.60 | $25.72 | $24.97 | $25.51 | $25.51 | 656,340 |
| 2022-10-20 | $25.74 | $25.81 | $25.17 | $25.40 | $25.40 | 343,770 |
| 2022-10-19 | $26.22 | $26.38 | $25.72 | $25.78 | $25.78 | 370,104 |
| 2022-10-18 | $26.54 | $26.98 | $26.14 | $26.61 | $26.61 | 411,438 |
| 2022-10-17 | $25.61 | $26.62 | $25.56 | $26.28 | $26.28 | 659,499 |
| 2022-10-14 | $25.60 | $25.80 | $24.87 | $25.07 | $25.07 | 384,815 |
| 2022-10-13 | $24.89 | $25.56 | $24.42 | $25.38 | $25.38 | 491,018 |
| 2022-10-12 | $25.83 | $25.83 | $25.02 | $25.02 | $25.02 | 397,251 |
| 2022-10-11 | $25.53 | $26.23 | $25.33 | $25.90 | $25.90 | 422,059 |
| 2022-10-10 | $25.81 | $26.15 | $25.62 | $25.64 | $25.64 | 450,170 |
| 2022-10-07 | $26.36 | $26.45 | $25.65 | $25.82 | $25.82 | 397,448 |
| 2022-10-06 | $27.45 | $27.54 | $26.51 | $26.61 | $26.61 | 287,054 |
| 2022-10-05 | $27.97 | $27.97 | $27.12 | $27.50 | $27.50 | 423,244 |
| 2022-10-04 | $27.78 | $28.42 | $27.75 | $28.32 | $28.32 | 553,299 |
| 2022-10-03 | $26.56 | $27.91 | $26.43 | $27.42 | $27.42 | 984,303 |
| 2022-09-30 | $26.67 | $26.99 | $26.25 | $26.30 | $26.30 | 729,348 |
| 2022-09-29 | $27.30 | $27.30 | $26.11 | $26.31 | $26.31 | 675,417 |
| 2022-09-28 | $26.45 | $27.62 | $26.38 | $27.51 | $27.51 | 791,228 |
| 2022-09-27 | $28.26 | $28.33 | $27.09 | $27.15 | $27.15 | 1,076,184 |
| 2022-09-26 | $28.91 | $28.99 | $27.95 | $28.00 | $28.00 | 432,085 |
| 2022-09-23 | $29.87 | $29.87 | $28.86 | $29.15 | $29.15 | 465,787 |
| 2022-09-22 | $30.41 | $30.46 | $30.03 | $30.27 | $30.27 | 535,162 |
| 2022-09-21 | $30.12 | $31.10 | $29.92 | $30.60 | $30.60 | 521,930 |
| 2022-09-20 | $31.93 | $31.93 | $30.15 | $30.17 | $30.17 | 650,799 |
| 2022-09-19 | $32.35 | $32.64 | $31.82 | $32.36 | $32.36 | 651,396 |
| 2022-09-16 | $32.57 | $32.88 | $32.14 | $32.45 | $32.45 | 974,165 |
| 2022-09-15 | $33.24 | $33.24 | $32.52 | $32.67 | $32.67 | 941,421 |
| 2022-09-14 | $33.33 | $33.69 | $33.06 | $33.53 | $33.53 | 392,096 |
| 2022-09-13 | $33.11 | $33.53 | $32.90 | $33.17 | $33.17 | 583,871 |
| 2022-09-12 | $33.66 | $33.79 | $33.47 | $33.65 | $33.65 | 592,536 |
| 2022-09-09 | $33.13 | $33.39 | $33.07 | $33.36 | $33.36 | 565,446 |
| 2022-09-08 | $32.83 | $32.96 | $32.65 | $32.91 | $32.91 | 373,176 |
| 2022-09-07 | $31.98 | $33.12 | $31.98 | $32.96 | $32.96 | 528,799 |
| 2022-09-06 | $32.43 | $32.58 | $31.82 | $31.99 | $31.99 | 426,920 |
| 2022-09-02 | $32.80 | $33.15 | $32.48 | $32.53 | $32.53 | 433,210 |
| 2022-09-01 | $33.11 | $33.26 | $32.32 | $32.54 | $32.54 | 478,398 |
| 2022-08-31 | $33.43 | $33.81 | $33.38 | $33.42 | $33.42 | 394,899 |
| 2022-08-30 | $33.89 | $34.03 | $33.29 | $33.38 | $33.38 | 416,083 |
| 2022-08-29 | $34.03 | $34.17 | $33.63 | $34.16 | $33.71 | 443,743 |
| 2022-08-26 | $35.25 | $35.30 | $34.15 | $34.23 | $33.78 | 368,070 |
| 2022-08-25 | $35.31 | $35.38 | $34.93 | $35.25 | $34.79 | 298,070 |
| 2022-08-24 | $34.70 | $35.19 | $34.70 | $35.07 | $34.61 | 381,413 |
| 2022-08-23 | $34.82 | $35.29 | $34.57 | $34.76 | $34.30 | 543,928 |
| 2022-08-22 | $34.69 | $34.97 | $34.56 | $34.64 | $34.18 | 495,554 |
| 2022-08-19 | $35.25 | $35.43 | $34.92 | $35.04 | $34.58 | 344,273 |
| 2022-08-18 | $35.25 | $35.64 | $35.25 | $35.48 | $35.01 | 278,543 |
| 2022-08-17 | $35.25 | $35.37 | $35.08 | $35.27 | $34.81 | 411,058 |
| 2022-08-16 | $35.19 | $35.45 | $35.17 | $35.33 | $34.87 | 398,561 |
| 2022-08-15 | $35.63 | $35.63 | $34.95 | $35.47 | $35.00 | 380,105 |
| 2022-08-12 | $35.42 | $35.73 | $35.35 | $35.57 | $35.10 | 384,569 |
| 2022-08-11 | $35.50 | $35.76 | $35.16 | $35.38 | $34.91 | 374,799 |
| 2022-08-10 | $35.05 | $35.55 | $34.75 | $35.39 | $34.92 | 555,558 |
| 2022-08-09 | $34.62 | $34.77 | $34.36 | $34.60 | $34.14 | 535,177 |
| 2022-08-08 | $35.16 | $35.62 | $34.45 | $34.68 | $34.22 | 660,695 |
| 2022-08-05 | $35.01 | $35.42 | $34.30 | $34.84 | $34.38 | 480,749 |
| 2022-08-04 | $34.66 | $35.30 | $34.09 | $35.08 | $34.62 | 452,228 |
| 2022-08-03 | $35.01 | $35.23 | $33.16 | $34.61 | $34.15 | 920,426 |
| 2022-08-02 | $35.82 | $36.35 | $35.29 | $35.41 | $34.94 | 499,160 |
| 2022-08-01 | $35.34 | $35.71 | $35.10 | $35.48 | $35.01 | 328,453 |
| 2022-07-29 | $35.64 | $36.04 | $35.50 | $35.66 | $35.19 | 336,446 |
| 2022-07-28 | $34.60 | $36.05 | $34.56 | $35.83 | $35.36 | 546,172 |
| 2022-07-27 | $33.71 | $34.19 | $33.66 | $34.00 | $33.55 | 331,391 |
| 2022-07-26 | $33.36 | $33.97 | $33.24 | $33.71 | $33.27 | 480,607 |
| 2022-07-25 | $32.64 | $33.39 | $32.33 | $33.31 | $32.87 | 276,066 |
| 2022-07-22 | $32.51 | $32.98 | $32.29 | $32.52 | $32.09 | 262,330 |
| 2022-07-21 | $32.40 | $32.65 | $31.84 | $32.17 | $31.75 | 671,973 |
| 2022-07-20 | $32.89 | $33.14 | $32.48 | $32.54 | $32.11 | 817,764 |
| 2022-07-19 | $32.40 | $33.31 | $32.39 | $33.13 | $32.69 | 418,438 |
| 2022-07-18 | $32.73 | $32.73 | $32.08 | $32.15 | $31.73 | 316,343 |
| 2022-07-15 | $31.99 | $32.38 | $30.79 | $32.32 | $31.89 | 605,323 |
| 2022-07-14 | $31.72 | $32.02 | $31.18 | $32.02 | $31.60 | 325,000 |
| 2022-07-13 | $32.00 | $32.57 | $31.74 | $32.19 | $31.77 | 275,730 |
| 2022-07-12 | $33.29 | $33.44 | $32.23 | $32.24 | $31.82 | 531,170 |
| 2022-07-11 | $33.56 | $33.68 | $32.77 | $33.20 | $32.76 | 442,324 |
| 2022-07-08 | $33.59 | $33.87 | $33.38 | $33.56 | $33.12 | 333,472 |
| 2022-07-07 | $33.33 | $33.96 | $33.33 | $33.59 | $33.15 | 308,814 |
| 2022-07-06 | $32.89 | $33.58 | $32.66 | $33.18 | $32.74 | 512,021 |
| 2022-07-05 | $34.04 | $34.16 | $31.95 | $32.91 | $32.48 | 574,584 |
| 2022-07-01 | $32.55 | $34.00 | $32.27 | $33.99 | $33.54 | 602,949 |
| 2022-06-30 | $31.90 | $32.65 | $31.59 | $32.26 | $31.84 | 682,502 |
| 2022-06-29 | $32.45 | $32.45 | $31.75 | $32.14 | $31.72 | 406,507 |
| 2022-06-28 | $33.09 | $33.30 | $32.47 | $32.49 | $32.06 | 313,306 |
| 2022-06-27 | $32.29 | $32.89 | $32.07 | $32.71 | $32.28 | 427,814 |
| 2022-06-24 | $31.77 | $32.33 | $31.77 | $32.30 | $31.88 | 475,741 |
| 2022-06-23 | $31.50 | $31.91 | $31.25 | $31.75 | $31.33 | 601,246 |
| 2022-06-22 | $30.81 | $31.58 | $30.70 | $31.30 | $30.89 | 444,779 |
| 2022-06-21 | $31.72 | $31.89 | $31.05 | $31.12 | $30.71 | 505,476 |
| 2022-06-17 | $31.19 | $31.57 | $30.82 | $31.30 | $30.89 | 792,974 |
| 2022-06-16 | $32.30 | $32.33 | $30.48 | $30.83 | $30.42 | 643,659 |
| 2022-06-15 | $32.21 | $32.93 | $32.00 | $32.50 | $32.07 | 748,836 |
| 2022-06-14 | $32.46 | $32.46 | $31.07 | $31.65 | $31.23 | 963,723 |
| 2022-06-13 | $33.17 | $33.22 | $32.06 | $32.21 | $31.79 | 582,906 |
| 2022-06-10 | $33.97 | $34.06 | $33.28 | $33.80 | $33.36 | 603,486 |
| 2022-06-09 | $34.24 | $34.54 | $33.94 | $34.07 | $33.62 | 499,299 |
| 2022-06-08 | $34.16 | $34.44 | $33.95 | $34.36 | $33.91 | 429,477 |
| 2022-06-07 | $33.87 | $34.43 | $33.76 | $34.39 | $33.94 | 532,366 |
| 2022-06-06 | $34.48 | $34.49 | $33.81 | $34.09 | $33.64 | 563,537 |
| 2022-06-03 | $33.60 | $33.95 | $33.42 | $33.50 | $33.06 | 369,064 |
| 2022-06-02 | $33.04 | $33.90 | $32.77 | $33.85 | $33.40 | 1,144,228 |
| 2022-06-01 | $32.74 | $32.74 | $32.05 | $32.15 | $31.73 | 446,229 |
| 2022-05-31 | $33.14 | $33.31 | $32.60 | $32.65 | $32.22 | 344,949 |
| 2022-05-27 | $32.92 | $33.35 | $32.92 | $33.18 | $32.74 | 361,656 |
| 2022-05-26 | $33.25 | $33.59 | $33.15 | $33.38 | $32.51 | 391,992 |
| 2022-05-25 | $32.85 | $33.38 | $32.73 | $33.12 | $32.26 | 471,512 |
| 2022-05-24 | $32.65 | $32.93 | $32.37 | $32.92 | $32.06 | 718,956 |
| 2022-05-23 | $32.83 | $33.18 | $32.47 | $32.71 | $31.86 | 581,215 |
| 2022-05-20 | $33.30 | $33.42 | $32.58 | $33.02 | $32.16 | 448,462 |
| 2022-05-19 | $32.85 | $33.36 | $32.74 | $33.14 | $32.28 | 380,785 |
| 2022-05-18 | $32.40 | $33.62 | $32.38 | $32.81 | $31.95 | 498,302 |
| 2022-05-17 | $31.93 | $32.77 | $31.60 | $32.74 | $31.89 | 463,522 |
| 2022-05-16 | $30.69 | $31.54 | $30.54 | $31.47 | $30.65 | 421,213 |
| 2022-05-13 | $30.27 | $30.88 | $30.16 | $30.62 | $29.82 | 558,525 |
| 2022-05-12 | $29.04 | $29.84 | $28.90 | $29.82 | $29.04 | 1,169,793 |
| 2022-05-11 | $29.87 | $30.10 | $28.84 | $28.89 | $28.14 | 807,775 |
| 2022-05-10 | $29.81 | $30.53 | $28.82 | $30.06 | $29.28 | 843,622 |
| 2022-05-09 | $30.69 | $30.89 | $29.41 | $29.52 | $28.75 | 851,848 |
| 2022-05-06 | $31.11 | $31.32 | $30.62 | $31.08 | $30.27 | 442,325 |
| 2022-05-05 | $32.41 | $32.41 | $31.12 | $31.34 | $30.52 | 457,129 |
| 2022-05-04 | $31.29 | $32.67 | $31.24 | $32.63 | $31.78 | 511,714 |
| 2022-05-03 | $30.07 | $31.28 | $29.90 | $31.13 | $30.32 | 615,220 |
| 2022-05-02 | $30.87 | $31.00 | $29.50 | $30.10 | $29.32 | 510,487 |
| 2022-04-29 | $30.90 | $31.38 | $30.83 | $30.90 | $30.09 | 507,475 |
| 2022-04-28 | $31.39 | $31.52 | $30.81 | $31.16 | $30.35 | 461,676 |
| 2022-04-27 | $30.99 | $31.73 | $30.87 | $31.07 | $30.26 | 695,289 |
| 2022-04-26 | $30.95 | $31.03 | $30.61 | $30.85 | $30.05 | 538,609 |
| 2022-04-25 | $31.35 | $31.50 | $30.49 | $31.02 | $30.21 | 626,622 |
| 2022-04-22 | $32.79 | $32.79 | $31.53 | $31.61 | $30.79 | 1,250,763 |
| 2022-04-21 | $33.69 | $33.85 | $32.71 | $32.74 | $31.89 | 602,543 |
| 2022-04-20 | $33.38 | $33.99 | $33.14 | $33.68 | $32.80 | 592,885 |
| 2022-04-19 | $32.78 | $33.17 | $32.74 | $32.91 | $32.05 | 502,061 |
| 2022-04-18 | $32.86 | $33.20 | $32.53 | $32.85 | $31.99 | 460,260 |
| 2022-04-14 | $33.53 | $33.87 | $33.04 | $33.06 | $32.20 | 438,577 |
| 2022-04-13 | $33.72 | $33.90 | $33.14 | $33.51 | $32.64 | 514,972 |
| 2022-04-12 | $35.06 | $35.06 | $33.76 | $33.79 | $32.91 | 698,089 |
| 2022-04-11 | $34.46 | $35.37 | $34.38 | $34.91 | $34.00 | 598,029 |
| 2022-04-08 | $35.18 | $35.24 | $34.27 | $34.33 | $33.43 | 261,431 |
| 2022-04-07 | $34.99 | $35.38 | $34.68 | $35.15 | $34.23 | 334,750 |
| 2022-04-06 | $34.38 | $35.10 | $34.04 | $34.97 | $34.06 | 636,665 |
| 2022-04-05 | $35.60 | $36.25 | $34.57 | $34.75 | $33.84 | 767,242 |
| 2022-04-04 | $35.00 | $35.43 | $34.41 | $35.38 | $34.46 | 448,397 |
| 2022-04-01 | $35.08 | $35.37 | $34.56 | $34.97 | $34.06 | 479,270 |
| 2022-03-31 | $34.91 | $35.42 | $34.91 | $35.07 | $34.16 | 462,577 |
| 2022-03-30 | $34.65 | $35.17 | $34.35 | $34.86 | $33.95 | 675,205 |
| 2022-03-29 | $34.57 | $35.06 | $34.34 | $34.64 | $33.74 | 375,871 |
| 2022-03-28 | $34.25 | $34.79 | $34.20 | $34.49 | $33.59 | 375,770 |
| 2022-03-25 | $34.53 | $34.53 | $33.77 | $34.27 | $33.38 | 331,248 |
| 2022-03-24 | $33.79 | $34.38 | $33.72 | $34.25 | $33.36 | 581,298 |
| 2022-03-23 | $34.28 | $34.34 | $33.76 | $33.86 | $32.98 | 376,771 |
| 2022-03-22 | $34.78 | $35.07 | $34.35 | $34.42 | $33.52 | 367,692 |
| 2022-03-21 | $34.67 | $35.00 | $34.40 | $34.87 | $33.96 | 387,943 |
| 2022-03-18 | $34.77 | $35.05 | $34.28 | $34.74 | $33.83 | 1,561,442 |
| 2022-03-17 | $34.73 | $35.31 | $34.71 | $35.04 | $34.13 | 374,585 |
| 2022-03-16 | $34.49 | $34.95 | $34.08 | $34.80 | $33.89 | 389,517 |
| 2022-03-15 | $34.05 | $34.68 | $33.81 | $34.40 | $33.50 | 491,985 |
| 2022-03-14 | $34.55 | $34.81 | $33.56 | $34.12 | $33.23 | 561,200 |
| 2022-03-11 | $34.78 | $35.17 | $34.26 | $34.47 | $33.57 | 392,990 |
| 2022-03-10 | $35.00 | $35.22 | $34.67 | $35.14 | $33.79 | 482,173 |
| 2022-03-09 | $35.75 | $36.28 | $35.02 | $35.12 | $33.77 | 622,370 |
| 2022-03-08 | $35.57 | $36.85 | $35.50 | $35.71 | $34.34 | 1,091,739 |
| 2022-03-07 | $35.33 | $35.52 | $34.78 | $35.36 | $34.00 | 637,755 |
| 2022-03-04 | $34.28 | $35.23 | $34.14 | $35.20 | $33.85 | 686,690 |
| 2022-03-03 | $35.11 | $35.33 | $34.13 | $34.29 | $32.98 | 487,573 |
| 2022-03-02 | $34.02 | $35.29 | $33.77 | $35.08 | $33.73 | 691,986 |
| 2022-03-01 | $33.68 | $34.79 | $32.41 | $34.01 | $32.71 | 1,181,278 |
| 2022-02-28 | $33.65 | $34.12 | $33.00 | $33.75 | $32.46 | 520,795 |
| 2022-02-25 | $32.60 | $33.41 | $32.31 | $33.32 | $32.04 | 610,363 |
| 2022-02-24 | $30.27 | $32.59 | $30.20 | $32.50 | $31.25 | 1,075,099 |
| 2022-02-23 | $31.01 | $31.56 | $30.84 | $30.99 | $29.80 | 415,733 |
| 2022-02-22 | $31.57 | $31.71 | $30.73 | $30.93 | $29.74 | 821,596 |
| 2022-02-18 | $32.03 | $32.43 | $31.42 | $31.72 | $30.50 | 384,263 |
| 2022-02-17 | $32.31 | $32.57 | $32.08 | $32.19 | $30.96 | 354,414 |
| 2022-02-16 | $32.25 | $32.56 | $31.98 | $32.41 | $31.17 | 274,602 |
| 2022-02-15 | $32.56 | $32.72 | $32.15 | $32.36 | $31.12 | 265,020 |
| 2022-02-14 | $31.99 | $32.23 | $31.59 | $32.13 | $30.90 | 347,154 |
| 2022-02-11 | $32.48 | $32.93 | $31.78 | $31.99 | $30.76 | 405,058 |
| 2022-02-10 | $32.69 | $33.39 | $32.25 | $32.51 | $31.26 | 434,836 |
| 2022-02-09 | $32.50 | $33.32 | $32.43 | $33.25 | $31.97 | 360,938 |
| 2022-02-08 | $31.67 | $32.22 | $31.53 | $32.06 | $30.83 | 369,612 |
| 2022-02-07 | $32.00 | $32.35 | $31.42 | $31.68 | $30.47 | 928,396 |
| 2022-02-04 | $31.50 | $32.22 | $31.35 | $32.00 | $30.77 | 497,167 |
| 2022-02-03 | $32.03 | $32.38 | $31.61 | $31.67 | $30.46 | 433,762 |
| 2022-02-02 | $32.75 | $32.75 | $32.18 | $32.51 | $31.26 | 385,231 |
| 2022-02-01 | $32.69 | $32.81 | $32.06 | $32.51 | $31.26 | 360,354 |
| 2022-01-31 | $31.43 | $32.65 | $31.42 | $32.63 | $31.38 | 561,138 |
| 2022-01-28 | $31.74 | $31.74 | $30.92 | $31.44 | $30.23 | 543,212 |
| 2022-01-27 | $32.18 | $32.62 | $31.78 | $31.87 | $30.65 | 615,868 |
| 2022-01-26 | $32.81 | $33.08 | $31.67 | $32.03 | $30.80 | 755,078 |
| 2022-01-25 | $32.20 | $32.91 | $32.20 | $32.41 | $31.17 | 659,498 |
| 2022-01-24 | $31.71 | $32.98 | $31.23 | $32.89 | $31.63 | 903,057 |
| 2022-01-21 | $32.61 | $32.94 | $32.03 | $32.26 | $31.02 | 716,595 |
| 2022-01-20 | $33.63 | $34.08 | $32.80 | $32.85 | $31.59 | 1,048,152 |
| 2022-01-19 | $32.33 | $33.77 | $32.33 | $33.43 | $32.15 | 664,387 |
| 2022-01-18 | $32.53 | $32.78 | $31.96 | $32.28 | $31.04 | 702,513 |
| 2022-01-14 | $32.90 | $33.26 | $32.83 | $33.05 | $31.78 | 572,752 |
| 2022-01-13 | $33.79 | $34.03 | $32.97 | $33.18 | $31.91 | 1,031,366 |
| 2022-01-12 | $33.73 | $34.43 | $33.73 | $34.24 | $32.93 | 565,208 |
| 2022-01-11 | $33.91 | $34.35 | $33.71 | $33.73 | $32.44 | 619,151 |
| 2022-01-10 | $33.75 | $34.10 | $33.38 | $33.84 | $32.54 | 656,573 |
| 2022-01-07 | $34.12 | $34.56 | $33.85 | $34.13 | $32.82 | 982,059 |
| 2022-01-06 | $34.37 | $34.75 | $33.78 | $34.11 | $32.80 | 753,945 |
| 2022-01-05 | $35.23 | $35.23 | $34.00 | $34.48 | $33.16 | 1,057,592 |
| 2022-01-04 | $35.37 | $35.97 | $34.67 | $35.19 | $33.84 | 614,520 |
| 2022-01-03 | $36.28 | $36.52 | $35.25 | $35.61 | $34.24 | 572,241 |
| 2021-12-31 | $36.00 | $36.34 | $35.75 | $35.76 | $34.39 | 303,834 |
| 2021-12-30 | $35.74 | $36.40 | $35.62 | $36.09 | $34.71 | 464,280 |
| 2021-12-29 | $35.94 | $35.94 | $35.11 | $35.36 | $34.00 | 369,344 |
| 2021-12-28 | $35.27 | $35.94 | $35.15 | $35.78 | $34.41 | 502,274 |
| 2021-12-27 | $35.85 | $35.98 | $35.00 | $35.37 | $34.01 | 469,353 |
| 2021-12-23 | $36.09 | $36.20 | $35.66 | $35.95 | $34.57 | 394,985 |
| 2021-12-22 | $36.15 | $36.42 | $35.68 | $36.16 | $34.77 | 732,242 |
| 2021-12-21 | $35.43 | $36.44 | $35.43 | $36.15 | $34.76 | 612,069 |
| 2021-12-20 | $35.95 | $36.01 | $35.26 | $35.66 | $34.29 | 528,217 |
| 2021-12-17 | $35.87 | $36.88 | $35.76 | $36.53 | $35.13 | 894,257 |
| 2021-12-16 | $37.32 | $37.32 | $35.77 | $36.24 | $34.85 | 725,475 |
| 2021-12-15 | $36.37 | $37.29 | $35.89 | $37.16 | $35.74 | 427,384 |
| 2021-12-14 | $36.77 | $37.11 | $36.01 | $36.45 | $35.05 | 388,171 |
| 2021-12-13 | $37.00 | $37.38 | $36.73 | $37.14 | $35.72 | 446,551 |
| 2021-12-10 | $37.67 | $37.95 | $36.77 | $36.96 | $35.54 | 563,971 |
| 2021-12-09 | $38.21 | $38.39 | $37.35 | $37.57 | $36.13 | 393,207 |
| 2021-12-08 | $38.56 | $38.78 | $38.15 | $38.42 | $36.95 | 191,686 |
| 2021-12-07 | $38.79 | $39.41 | $38.32 | $38.55 | $37.07 | 579,577 |
| 2021-12-06 | $37.60 | $38.48 | $37.05 | $37.97 | $36.51 | 398,412 |
| 2021-12-03 | $38.28 | $38.37 | $36.34 | $37.39 | $35.96 | 438,979 |
| 2021-12-02 | $37.39 | $38.48 | $37.25 | $38.05 | $36.59 | 501,235 |
| 2021-12-01 | $38.71 | $39.39 | $37.51 | $37.57 | $36.13 | 867,544 |
| 2021-11-30 | $38.72 | $38.91 | $37.86 | $38.36 | $36.89 | 470,921 |
| 2021-11-29 | $39.00 | $39.36 | $38.41 | $38.88 | $37.39 | 354,589 |
| 2021-11-26 | $39.09 | $39.21 | $38.30 | $38.75 | $36.85 | 231,692 |
| 2021-11-24 | $38.86 | $39.78 | $38.29 | $39.46 | $37.53 | 323,982 |
| 2021-11-23 | $39.68 | $39.88 | $38.90 | $39.14 | $37.22 | 442,626 |
| 2021-11-22 | $40.66 | $40.90 | $39.52 | $39.90 | $37.95 | 822,954 |
| 2021-11-19 | $39.85 | $40.50 | $39.68 | $40.46 | $38.48 | 397,153 |
| 2021-11-18 | $40.37 | $40.46 | $39.50 | $39.80 | $37.85 | 390,413 |
| 2021-11-17 | $39.77 | $40.43 | $39.61 | $40.37 | $38.39 | 290,029 |
| 2021-11-16 | $40.37 | $40.82 | $39.38 | $39.76 | $37.81 | 460,667 |
| 2021-11-15 | $41.00 | $41.32 | $40.09 | $40.62 | $38.63 | 451,458 |
| 2021-11-12 | $40.41 | $40.98 | $40.30 | $40.88 | $38.88 | 440,048 |
| 2021-11-11 | $38.40 | $40.39 | $38.06 | $40.24 | $38.27 | 613,461 |
| 2021-11-10 | $39.89 | $39.95 | $37.70 | $38.37 | $36.49 | 1,021,858 |
| 2021-11-09 | $39.63 | $40.07 | $39.44 | $39.92 | $37.96 | 802,804 |
| 2021-11-08 | $40.21 | $40.25 | $39.65 | $39.69 | $37.75 | 462,840 |
| 2021-11-05 | $40.00 | $40.28 | $39.40 | $39.81 | $37.86 | 490,301 |
| 2021-11-04 | $39.46 | $39.95 | $39.29 | $39.91 | $37.95 | 356,913 |
| 2021-11-03 | $39.48 | $39.66 | $39.08 | $39.46 | $37.53 | 280,826 |
| 2021-11-02 | $40.23 | $40.37 | $39.14 | $39.71 | $37.76 | 490,159 |
| 2021-11-01 | $39.63 | $40.20 | $39.50 | $40.05 | $38.09 | 578,267 |
| 2021-10-29 | $39.21 | $39.74 | $38.88 | $39.35 | $37.42 | 356,599 |
| 2021-10-28 | $37.87 | $39.43 | $37.87 | $39.39 | $37.46 | 584,192 |
| 2021-10-27 | $37.62 | $38.34 | $37.32 | $37.60 | $35.76 | 463,038 |
| 2021-10-26 | $37.11 | $37.48 | $36.91 | $37.31 | $35.48 | 285,640 |
| 2021-10-25 | $36.69 | $37.13 | $36.65 | $36.98 | $35.17 | 371,509 |
| 2021-10-22 | $36.46 | $36.76 | $36.17 | $36.71 | $34.91 | 294,728 |
| 2021-10-21 | $36.44 | $36.83 | $36.09 | $36.36 | $34.58 | 428,651 |
| 2021-10-20 | $36.50 | $36.76 | $36.13 | $36.44 | $34.65 | 416,162 |
| 2021-10-19 | $35.78 | $36.60 | $35.75 | $36.57 | $34.78 | 367,318 |
| 2021-10-18 | $36.18 | $36.18 | $35.53 | $35.57 | $33.83 | 373,565 |
| 2021-10-15 | $36.18 | $36.58 | $35.92 | $36.22 | $34.45 | 874,063 |
| 2021-10-14 | $37.10 | $37.22 | $35.96 | $36.02 | $34.26 | 458,609 |
| 2021-10-13 | $35.50 | $36.85 | $35.48 | $36.82 | $35.02 | 543,991 |
| 2021-10-12 | $34.27 | $35.37 | $34.27 | $35.28 | $33.55 | 682,967 |
| 2021-10-11 | $34.43 | $34.78 | $34.09 | $34.24 | $32.56 | 542,743 |
| 2021-10-08 | $34.88 | $34.93 | $34.30 | $34.31 | $32.63 | 258,582 |
| 2021-10-07 | $34.95 | $35.31 | $34.72 | $34.77 | $33.07 | 407,490 |
| 2021-10-06 | $34.25 | $34.84 | $33.85 | $34.70 | $33.00 | 450,124 |
| 2021-10-05 | $34.68 | $34.98 | $34.54 | $34.56 | $32.87 | 303,291 |
| 2021-10-04 | $34.47 | $34.91 | $34.22 | $34.60 | $32.91 | 457,597 |
| 2021-10-01 | $34.74 | $34.87 | $34.32 | $34.51 | $32.82 | 310,766 |
| 2021-09-30 | $34.47 | $34.77 | $34.33 | $34.51 | $32.82 | 310,959 |
| 2021-09-29 | $34.47 | $35.12 | $34.34 | $34.43 | $32.74 | 387,834 |
| 2021-09-28 | $35.23 | $35.25 | $34.39 | $34.44 | $32.75 | 576,469 |
| 2021-09-27 | $35.57 | $36.03 | $35.25 | $35.38 | $33.65 | 316,090 |
| 2021-09-24 | $35.90 | $36.01 | $35.56 | $35.76 | $34.01 | 265,927 |
| 2021-09-23 | $36.58 | $36.90 | $36.01 | $36.08 | $34.31 | 325,399 |
| 2021-09-22 | $36.05 | $36.83 | $35.98 | $36.27 | $34.49 | 371,157 |
| 2021-09-21 | $36.19 | $36.36 | $35.96 | $36.06 | $34.29 | 340,523 |
| 2021-09-20 | $36.57 | $36.57 | $35.24 | $35.98 | $34.22 | 777,781 |
| 2021-09-17 | $37.21 | $37.62 | $36.87 | $37.07 | $35.25 | 824,418 |
| 2021-09-16 | $37.42 | $37.54 | $37.11 | $37.14 | $35.32 | 308,806 |
| 2021-09-15 | $37.37 | $37.73 | $36.84 | $37.48 | $35.64 | 328,489 |
| 2021-09-14 | $37.38 | $37.74 | $37.19 | $37.46 | $35.62 | 375,855 |
| 2021-09-13 | $37.70 | $37.70 | $36.83 | $37.19 | $35.37 | 421,012 |
| 2021-09-10 | $38.01 | $38.01 | $37.32 | $37.35 | $35.52 | 386,238 |
| 2021-09-09 | $37.85 | $38.14 | $37.67 | $37.76 | $35.91 | 216,407 |
| 2021-09-08 | $38.04 | $38.40 | $37.81 | $37.85 | $36.00 | 693,975 |
| 2021-09-07 | $38.21 | $38.33 | $37.63 | $38.00 | $36.14 | 348,833 |
| 2021-09-03 | $38.53 | $38.53 | $38.05 | $38.16 | $36.29 | 237,576 |
| 2021-09-02 | $38.02 | $38.64 | $37.91 | $38.46 | $36.58 | 292,260 |
| 2021-09-01 | $37.87 | $38.45 | $37.77 | $37.96 | $36.10 | 412,029 |
| 2021-08-31 | $37.55 | $37.80 | $37.05 | $37.61 | $35.77 | 606,958 |
| 2021-08-30 | $38.01 | $38.13 | $37.26 | $37.41 | $35.58 | 499,950 |
| 2021-08-27 | $38.00 | $38.67 | $37.65 | $38.25 | $35.96 | 375,552 |
| 2021-08-26 | $38.72 | $39.03 | $38.03 | $38.03 | $35.76 | 380,683 |
| 2021-08-25 | $38.75 | $39.17 | $38.10 | $38.91 | $36.58 | 350,115 |
| 2021-08-24 | $38.90 | $38.97 | $38.55 | $38.59 | $36.28 | 557,542 |
| 2021-08-23 | $38.53 | $38.87 | $38.20 | $38.75 | $36.43 | 515,584 |
| 2021-08-20 | $37.95 | $38.51 | $37.86 | $38.43 | $36.13 | 397,234 |
| 2021-08-19 | $37.78 | $38.02 | $37.46 | $37.91 | $35.64 | 547,779 |
| 2021-08-18 | $38.50 | $38.50 | $37.40 | $37.88 | $35.62 | 505,868 |
| 2021-08-17 | $37.89 | $38.54 | $37.04 | $38.50 | $36.20 | 1,311,039 |
| 2021-08-16 | $38.83 | $39.12 | $38.04 | $38.11 | $35.83 | 657,944 |
| 2021-08-13 | $38.93 | $39.30 | $38.75 | $38.84 | $36.51 | 324,568 |
| 2021-08-12 | $39.19 | $39.26 | $38.57 | $39.04 | $36.71 | 337,056 |
| 2021-08-11 | $39.50 | $39.51 | $39.08 | $39.28 | $36.93 | 286,821 |
| 2021-08-10 | $38.98 | $39.48 | $38.72 | $39.39 | $37.03 | 524,287 |
| 2021-08-09 | $38.90 | $39.02 | $38.44 | $38.91 | $36.58 | 698,331 |
| 2021-08-06 | $38.82 | $39.26 | $38.65 | $38.77 | $36.45 | 359,812 |
| 2021-08-05 | $39.87 | $39.96 | $38.58 | $38.83 | $36.51 | 536,872 |
| 2021-08-04 | $39.87 | $40.14 | $39.36 | $39.87 | $37.49 | 507,464 |
| 2021-08-03 | $39.81 | $40.54 | $39.49 | $40.31 | $37.90 | 432,335 |
| 2021-08-02 | $39.88 | $39.91 | $39.49 | $39.71 | $37.34 | 347,978 |
| 2021-07-30 | $40.02 | $40.60 | $39.59 | $39.76 | $37.38 | 379,571 |
| 2021-07-29 | $39.98 | $40.52 | $39.70 | $40.36 | $37.95 | 463,942 |
| 2021-07-28 | $39.35 | $39.96 | $39.04 | $39.86 | $37.48 | 339,281 |
| 2021-07-27 | $38.47 | $39.22 | $38.17 | $39.15 | $36.81 | 375,760 |
| 2021-07-26 | $39.15 | $39.40 | $38.29 | $38.59 | $36.28 | 305,502 |
| 2021-07-23 | $38.97 | $39.20 | $38.36 | $39.17 | $36.83 | 309,148 |
| 2021-07-22 | $38.82 | $39.48 | $38.62 | $38.93 | $36.60 | 441,172 |
| 2021-07-21 | $37.84 | $39.05 | $37.84 | $38.73 | $36.41 | 629,470 |
| 2021-07-20 | $36.42 | $38.04 | $36.21 | $37.78 | $35.52 | 489,434 |
| 2021-07-19 | $36.65 | $36.65 | $35.45 | $36.24 | $34.07 | 624,016 |
| 2021-07-16 | $36.93 | $37.42 | $36.86 | $37.05 | $34.83 | 611,338 |
| 2021-07-15 | $37.00 | $37.01 | $36.31 | $36.78 | $34.58 | 478,713 |
| 2021-07-14 | $37.91 | $38.00 | $37.09 | $37.15 | $34.93 | 434,869 |
| 2021-07-13 | $38.25 | $38.86 | $37.79 | $37.81 | $35.55 | 625,064 |
| 2021-07-12 | $37.41 | $37.82 | $36.90 | $37.81 | $35.55 | 501,505 |
| 2021-07-09 | $37.50 | $37.53 | $36.78 | $37.33 | $35.10 | 286,043 |
| 2021-07-08 | $37.89 | $37.99 | $37.11 | $37.34 | $35.11 | 431,373 |
| 2021-07-07 | $38.61 | $38.87 | $38.10 | $38.51 | $36.21 | 532,756 |
| 2021-07-06 | $38.24 | $38.62 | $37.80 | $38.45 | $36.15 | 374,240 |
| 2021-07-02 | $37.83 | $38.20 | $37.56 | $38.12 | $35.84 | 291,693 |
| 2021-07-01 | $37.24 | $37.75 | $37.02 | $37.72 | $35.46 | 420,344 |
| 2021-06-30 | $37.73 | $37.85 | $37.01 | $37.22 | $34.99 | 407,874 |
| 2021-06-29 | $37.91 | $38.21 | $37.52 | $37.81 | $35.55 | 555,506 |
| 2021-06-28 | $37.69 | $37.91 | $37.11 | $37.83 | $35.57 | 619,259 |
| 2021-06-25 | $36.90 | $37.51 | $36.90 | $37.42 | $35.18 | 409,911 |
| 2021-06-24 | $37.39 | $37.60 | $36.55 | $36.90 | $34.69 | 529,568 |
| 2021-06-23 | $37.08 | $37.35 | $36.83 | $37.27 | $35.04 | 301,760 |
| 2021-06-22 | $36.91 | $37.29 | $36.55 | $36.98 | $34.77 | 286,594 |
| 2021-06-21 | $36.48 | $37.01 | $36.05 | $36.88 | $34.67 | 386,557 |
| 2021-06-18 | $37.09 | $37.30 | $36.35 | $36.50 | $34.32 | 1,097,668 |
| 2021-06-17 | $36.80 | $37.73 | $36.51 | $37.56 | $35.31 | 428,526 |
| 2021-06-16 | $37.07 | $37.50 | $36.35 | $36.77 | $34.57 | 472,084 |
| 2021-06-15 | $37.55 | $37.61 | $36.65 | $36.85 | $34.65 | 397,558 |
| 2021-06-14 | $37.57 | $37.74 | $37.12 | $37.71 | $35.46 | 540,930 |
| 2021-06-11 | $37.65 | $37.66 | $37.11 | $37.31 | $35.08 | 437,342 |
| 2021-06-10 | $36.87 | $37.48 | $36.61 | $37.44 | $35.20 | 638,839 |
| 2021-06-09 | $37.00 | $37.29 | $36.72 | $36.75 | $34.55 | 389,170 |
| 2021-06-08 | $36.90 | $37.00 | $36.20 | $36.84 | $34.64 | 913,012 |
| 2021-06-07 | $36.30 | $36.94 | $36.25 | $36.70 | $34.51 | 688,004 |
| 2021-06-04 | $36.53 | $36.59 | $35.98 | $36.32 | $34.15 | 386,805 |
| 2021-06-03 | $36.29 | $36.62 | $35.98 | $36.22 | $34.05 | 423,533 |
| 2021-06-02 | $36.01 | $37.09 | $35.73 | $36.65 | $34.46 | 1,136,342 |
| 2021-06-01 | $36.36 | $36.98 | $35.96 | $36.16 | $34.00 | 615,124 |
| 2021-05-28 | $36.11 | $36.81 | $36.11 | $36.35 | $34.18 | 366,666 |
| 2021-05-27 | $36.59 | $36.92 | $35.70 | $36.06 | $33.90 | 642,976 |
| 2021-05-26 | $36.71 | $37.05 | $36.54 | $36.92 | $34.30 | 460,611 |
| 2021-05-25 | $37.34 | $37.44 | $36.68 | $36.71 | $34.11 | 517,130 |
| 2021-05-24 | $37.21 | $37.56 | $36.67 | $36.97 | $34.35 | 384,053 |
| 2021-05-21 | $37.14 | $37.22 | $36.60 | $36.93 | $34.31 | 443,337 |
| 2021-05-20 | $35.91 | $37.38 | $35.91 | $36.83 | $34.22 | 567,183 |
| 2021-05-19 | $34.50 | $35.88 | $34.14 | $35.80 | $33.26 | 736,621 |
| 2021-05-18 | $34.93 | $35.60 | $34.74 | $34.88 | $32.41 | 777,779 |
| 2021-05-17 | $35.20 | $35.38 | $34.51 | $34.87 | $32.40 | 814,288 |
| 2021-05-14 | $34.79 | $35.66 | $34.63 | $35.44 | $32.93 | 510,206 |
| 2021-05-13 | $34.00 | $35.03 | $33.97 | $34.48 | $32.04 | 735,566 |
| 2021-05-12 | $34.89 | $35.64 | $33.75 | $33.77 | $31.38 | 901,885 |
| 2021-05-11 | $33.55 | $35.37 | $33.16 | $34.79 | $32.32 | 1,741,040 |
| 2021-05-10 | $36.14 | $36.38 | $34.48 | $34.70 | $32.24 | 803,317 |
| 2021-05-07 | $36.50 | $37.01 | $35.95 | $36.05 | $33.50 | 1,791,244 |
| 2021-05-06 | $36.28 | $36.70 | $35.46 | $36.69 | $34.09 | 761,562 |
| 2021-05-05 | $37.46 | $37.50 | $36.31 | $36.56 | $33.97 | 633,624 |
| 2021-05-04 | $37.52 | $37.52 | $36.42 | $37.07 | $34.44 | 829,165 |
| 2021-05-03 | $38.48 | $38.78 | $37.53 | $37.67 | $35.00 | 512,807 |
| 2021-04-30 | $39.08 | $39.23 | $38.41 | $38.55 | $35.82 | 667,165 |
| 2021-04-29 | $40.17 | $40.17 | $39.06 | $39.45 | $36.65 | 686,180 |
| 2021-04-28 | $40.20 | $40.30 | $39.54 | $39.83 | $37.01 | 774,453 |
| 2021-04-27 | $39.99 | $40.26 | $39.34 | $40.20 | $37.35 | 1,002,979 |
| 2021-04-26 | $39.67 | $39.91 | $39.11 | $39.76 | $36.94 | 906,820 |
| 2021-04-23 | $38.39 | $39.34 | $37.98 | $39.25 | $36.47 | 734,023 |
| 2021-04-22 | $38.59 | $38.91 | $37.77 | $38.18 | $35.47 | 852,374 |
| 2021-04-21 | $37.16 | $38.08 | $36.82 | $38.01 | $35.32 | 873,747 |
| 2021-04-20 | $36.37 | $37.49 | $36.15 | $37.16 | $34.53 | 1,211,955 |
| 2021-04-19 | $38.72 | $38.90 | $36.34 | $36.37 | $33.79 | 1,537,219 |
| 2021-04-16 | $38.45 | $39.19 | $37.68 | $39.04 | $36.27 | 8,366,029 |
| 2021-04-15 | $38.76 | $38.98 | $37.80 | $38.46 | $35.73 | 1,119,608 |
| 2021-04-14 | $38.96 | $39.77 | $38.12 | $38.48 | $35.75 | 1,135,553 |
| 2021-04-13 | $37.68 | $38.56 | $37.18 | $38.41 | $35.69 | 1,395,549 |
| 2021-04-12 | $38.84 | $38.84 | $37.54 | $37.89 | $35.20 | 1,105,760 |
| 2021-04-09 | $37.89 | $39.14 | $37.79 | $38.81 | $36.06 | 1,185,705 |
| 2021-04-08 | $37.00 | $38.10 | $36.41 | $38.05 | $35.35 | 1,165,707 |
| 2021-04-07 | $38.00 | $38.13 | $35.76 | $36.54 | $33.95 | 1,942,253 |
| 2021-04-06 | $36.48 | $38.33 | $36.05 | $37.98 | $35.29 | 1,521,647 |
| 2021-04-05 | $38.14 | $38.40 | $36.10 | $36.40 | $33.82 | 2,200,239 |
| 2021-04-01 | $37.18 | $37.83 | $36.60 | $37.63 | $34.96 | 2,041,236 |
| 2021-03-31 | $35.98 | $37.28 | $35.16 | $36.63 | $34.03 | 2,275,061 |
| 2021-03-30 | $33.59 | $35.17 | $33.45 | $35.13 | $32.64 | 869,923 |
| 2021-03-29 | $33.54 | $34.15 | $32.81 | $33.62 | $31.24 | 776,164 |
| 2021-03-26 | $33.13 | $33.87 | $32.74 | $33.51 | $31.14 | 950,686 |
| 2021-03-25 | $32.47 | $32.87 | $31.61 | $32.87 | $30.54 | 1,533,927 |
| 2021-03-24 | $33.49 | $33.81 | $32.66 | $32.96 | $30.62 | 1,110,449 |
| 2021-03-23 | $34.00 | $34.24 | $33.19 | $33.43 | $31.06 | 1,623,755 |
| 2021-03-22 | $32.66 | $33.74 | $32.61 | $33.63 | $31.25 | 973,769 |
| 2021-03-19 | $32.99 | $33.50 | $32.30 | $32.59 | $30.28 | 2,756,251 |
| 2021-03-18 | $34.45 | $34.81 | $32.94 | $33.01 | $30.67 | 1,218,681 |
| 2021-03-17 | $36.04 | $36.40 | $34.50 | $34.94 | $32.46 | 1,360,260 |
| 2021-03-16 | $37.59 | $37.94 | $36.31 | $36.42 | $33.84 | 1,201,973 |
| 2021-03-15 | $36.39 | $37.89 | $36.31 | $37.46 | $34.81 | 949,842 |
| 2021-03-12 | $36.46 | $37.19 | $36.24 | $36.89 | $34.28 | 843,194 |
| 2021-03-11 | $36.89 | $37.54 | $36.37 | $37.21 | $34.57 | 1,048,378 |
| 2021-03-10 | $37.88 | $38.47 | $36.46 | $36.83 | $33.84 | 1,220,833 |
| 2021-03-09 | $35.95 | $37.30 | $35.51 | $37.12 | $34.10 | 891,314 |
| 2021-03-08 | $35.16 | $35.87 | $34.50 | $35.04 | $32.19 | 1,028,678 |
| 2021-03-05 | $34.68 | $35.37 | $33.10 | $35.16 | $32.30 | 1,463,600 |
| 2021-03-04 | $34.62 | $35.72 | $33.58 | $34.77 | $31.95 | 1,494,792 |
| 2021-03-03 | $36.99 | $37.11 | $34.12 | $34.51 | $31.71 | 1,824,734 |
| 2021-03-02 | $38.05 | $38.21 | $36.55 | $36.82 | $33.83 | 767,999 |
| 2021-03-01 | $35.95 | $37.94 | $35.95 | $37.06 | $34.05 | 789,768 |
| 2021-02-26 | $36.05 | $36.60 | $35.60 | $36.15 | $33.21 | 896,451 |
| 2021-02-25 | $37.60 | $38.00 | $35.63 | $35.98 | $33.06 | 1,074,097 |
| 2021-02-24 | $36.10 | $37.19 | $35.68 | $37.09 | $34.08 | 1,078,997 |
| 2021-02-23 | $35.61 | $36.32 | $34.23 | $35.88 | $32.96 | 1,873,136 |
| 2021-02-22 | $37.70 | $37.95 | $35.74 | $36.35 | $33.40 | 1,267,718 |
| 2021-02-19 | $38.18 | $38.60 | $37.77 | $38.05 | $34.96 | 931,164 |
| 2021-02-18 | $38.82 | $39.00 | $37.46 | $37.82 | $34.75 | 1,207,251 |
| 2021-02-17 | $39.28 | $39.93 | $38.57 | $39.45 | $36.24 | 725,286 |
| 2021-02-16 | $40.92 | $40.92 | $38.82 | $39.41 | $36.21 | 792,773 |
| 2021-02-12 | $41.00 | $41.83 | $39.61 | $39.95 | $36.70 | 1,411,108 |
| 2021-02-11 | $41.99 | $42.10 | $40.70 | $41.16 | $37.82 | 611,781 |
| 2021-02-10 | $42.53 | $42.72 | $41.44 | $42.00 | $38.59 | 790,358 |
| 2021-02-09 | $43.63 | $43.63 | $41.14 | $41.68 | $38.29 | 948,334 |
| 2021-02-08 | $45.00 | $45.21 | $43.42 | $43.84 | $40.28 | 760,373 |
| 2021-02-05 | $43.49 | $44.84 | $43.32 | $44.73 | $41.10 | 466,757 |
| 2021-02-04 | $43.86 | $43.86 | $42.44 | $43.34 | $39.82 | 450,796 |
| 2021-02-03 | $43.30 | $43.63 | $42.50 | $43.53 | $39.99 | 526,634 |
| 2021-02-02 | $42.71 | $43.40 | $42.32 | $42.89 | $39.41 | 579,255 |
| 2021-02-01 | $42.16 | $42.45 | $41.31 | $42.22 | $38.79 | 514,126 |
| 2021-01-29 | $41.46 | $42.50 | $40.76 | $41.35 | $37.99 | 667,563 |
| 2021-01-28 | $40.10 | $41.49 | $38.80 | $41.25 | $37.90 | 960,712 |
| 2021-01-27 | $41.17 | $41.59 | $39.27 | $39.55 | $36.34 | 1,423,429 |
| 2021-01-26 | $45.58 | $45.74 | $42.70 | $42.87 | $39.39 | 852,687 |
| 2021-01-25 | $46.75 | $48.49 | $45.52 | $45.76 | $42.04 | 973,733 |
| 2021-01-22 | $46.30 | $46.95 | $45.33 | $46.19 | $42.44 | 791,134 |
| 2021-01-21 | $44.60 | $46.46 | $44.15 | $46.42 | $42.65 | 786,710 |
| 2021-01-20 | $44.09 | $45.51 | $43.88 | $44.25 | $40.65 | 934,177 |
| 2021-01-19 | $44.67 | $45.44 | $43.89 | $44.07 | $40.49 | 805,672 |
| 2021-01-15 | $44.80 | $44.99 | $43.21 | $44.00 | $40.43 | 887,713 |
| 2021-01-14 | $45.59 | $45.90 | $44.51 | $45.13 | $41.46 | 545,542 |
| 2021-01-13 | $44.39 | $45.60 | $44.23 | $45.29 | $41.61 | 758,657 |
| 2021-01-12 | $45.29 | $45.94 | $43.38 | $44.46 | $40.85 | 1,126,739 |
| 2021-01-11 | $46.14 | $46.32 | $44.52 | $44.85 | $41.21 | 965,772 |
| 2021-01-08 | $45.16 | $47.15 | $45.02 | $46.16 | $42.41 | 1,316,315 |
| 2021-01-07 | $45.04 | $46.28 | $44.42 | $45.55 | $41.85 | 1,442,306 |
| 2021-01-06 | $42.16 | $44.95 | $41.59 | $44.17 | $40.58 | 1,854,186 |
| 2021-01-05 | $39.06 | $40.41 | $39.04 | $40.37 | $37.09 | 807,519 |
| 2021-01-04 | $38.49 | $39.52 | $38.11 | $39.29 | $36.10 | 797,743 |
| 2020-12-31 | $38.13 | $38.25 | $37.37 | $37.98 | $34.89 | 494,818 |
| 2020-12-30 | $37.40 | $37.71 | $36.63 | $37.64 | $34.58 | 2,426,617 |
| 2020-12-29 | $38.50 | $38.53 | $36.25 | $37.10 | $34.09 | 1,001,557 |
| 2020-12-28 | $41.09 | $41.25 | $36.94 | $37.84 | $34.77 | 2,172,538 |
| 2020-12-24 | $40.85 | $41.00 | $40.27 | $40.81 | $37.49 | 422,295 |
| 2020-12-23 | $39.06 | $40.98 | $38.72 | $40.86 | $37.54 | 1,727,849 |
| 2020-12-22 | $37.25 | $38.70 | $37.25 | $38.64 | $35.50 | 729,268 |
| 2020-12-21 | $36.78 | $37.23 | $36.31 | $37.11 | $34.10 | 858,143 |
| 2020-12-18 | $36.66 | $37.58 | $36.62 | $37.24 | $34.21 | 2,725,588 |
| 2020-12-17 | $36.30 | $36.57 | $36.04 | $36.48 | $33.52 | 672,574 |
| 2020-12-16 | $36.33 | $36.68 | $35.91 | $36.12 | $33.19 | 573,098 |
| 2020-12-15 | $35.09 | $35.97 | $34.68 | $35.97 | $33.05 | 915,856 |
| 2020-12-14 | $33.55 | $34.52 | $33.55 | $34.18 | $31.40 | 539,752 |
| 2020-12-11 | $33.70 | $33.98 | $33.01 | $33.35 | $30.64 | 758,537 |
| 2020-12-10 | $33.06 | $33.69 | $32.97 | $33.57 | $30.84 | 654,512 |
| 2020-12-09 | $33.77 | $34.23 | $32.86 | $33.21 | $30.51 | 1,415,432 |
| 2020-12-08 | $35.28 | $35.35 | $34.63 | $34.75 | $31.93 | 661,017 |
| 2020-12-07 | $35.30 | $35.48 | $35.09 | $35.26 | $32.40 | 594,844 |
| 2020-12-04 | $34.95 | $35.26 | $34.79 | $35.14 | $32.29 | 314,194 |
| 2020-12-03 | $34.75 | $35.00 | $34.45 | $34.70 | $31.88 | 477,327 |
| 2020-12-02 | $35.20 | $35.34 | $34.44 | $34.70 | $31.88 | 430,863 |
| 2020-12-01 | $34.87 | $35.54 | $34.80 | $35.43 | $32.55 | 513,226 |
| 2020-11-30 | $35.25 | $35.38 | $34.15 | $34.39 | $31.60 | 548,837 |
| 2020-11-27 | $34.75 | $35.25 | $34.50 | $35.19 | $32.33 | 357,172 |
| 2020-11-25 | $35.11 | $35.31 | $34.70 | $35.12 | $31.89 | 542,417 |
| 2020-11-24 | $33.67 | $34.93 | $33.67 | $34.89 | $31.68 | 677,803 |
| 2020-11-23 | $33.24 | $33.44 | $32.76 | $33.31 | $30.24 | 512,235 |
| 2020-11-20 | $32.12 | $32.63 | $32.12 | $32.35 | $29.37 | 490,949 |
| 2020-11-19 | $33.73 | $33.89 | $32.01 | $32.14 | $29.18 | 606,123 |
| 2020-11-18 | $34.01 | $34.31 | $33.61 | $33.68 | $30.58 | 421,729 |
| 2020-11-17 | $34.10 | $34.36 | $33.76 | $33.97 | $30.84 | 585,371 |
| 2020-11-16 | $34.43 | $34.58 | $34.02 | $34.30 | $31.14 | 351,926 |
| 2020-11-13 | $33.55 | $33.92 | $33.35 | $33.76 | $30.65 | 340,836 |
| 2020-11-12 | $33.91 | $34.64 | $33.30 | $33.43 | $30.35 | 473,375 |
| 2020-11-11 | $33.46 | $34.15 | $33.35 | $33.87 | $30.75 | 501,500 |
| 2020-11-10 | $33.33 | $34.19 | $32.02 | $33.18 | $30.12 | 649,103 |
| 2020-11-09 | $37.26 | $37.98 | $33.01 | $33.05 | $30.01 | 999,093 |
| 2020-11-06 | $32.01 | $33.92 | $32.01 | $33.25 | $30.19 | 890,501 |
| 2020-11-05 | $31.24 | $32.29 | $31.15 | $31.94 | $29.00 | 926,501 |
| 2020-11-04 | $31.41 | $31.41 | $30.48 | $30.66 | $27.84 | 524,508 |
| 2020-11-03 | $30.60 | $31.38 | $30.48 | $31.11 | $28.25 | 1,176,192 |
| 2020-11-02 | $29.56 | $30.28 | $29.55 | $30.27 | $27.48 | 504,845 |
| 2020-10-30 | $29.60 | $29.89 | $29.22 | $29.49 | $26.77 | 493,955 |
| 2020-10-29 | $29.43 | $29.68 | $28.93 | $29.61 | $26.88 | 509,928 |
| 2020-10-28 | $29.49 | $29.70 | $28.98 | $29.28 | $26.58 | 487,011 |
| 2020-10-27 | $30.30 | $30.30 | $29.89 | $29.89 | $27.14 | 381,880 |
| 2020-10-26 | $30.35 | $30.35 | $29.95 | $30.16 | $27.38 | 391,001 |
| 2020-10-23 | $30.16 | $30.38 | $29.92 | $30.38 | $27.58 | 376,463 |
| 2020-10-22 | $29.68 | $30.12 | $29.46 | $30.03 | $27.26 | 320,104 |
| 2020-10-21 | $30.34 | $30.34 | $29.42 | $29.76 | $27.02 | 429,118 |
| 2020-10-20 | $29.86 | $30.07 | $29.71 | $29.98 | $27.22 | 473,480 |
| 2020-10-19 | $29.93 | $29.98 | $29.56 | $29.73 | $26.99 | 653,250 |
| 2020-10-16 | $29.73 | $29.84 | $29.31 | $29.77 | $27.03 | 1,169,456 |
| 2020-10-15 | $29.27 | $29.70 | $29.20 | $29.56 | $26.84 | 408,527 |
| 2020-10-14 | $29.65 | $29.80 | $29.32 | $29.58 | $26.86 | 445,056 |
| 2020-10-13 | $29.36 | $29.63 | $29.10 | $29.51 | $26.79 | 462,020 |
| 2020-10-12 | $29.99 | $29.99 | $28.85 | $29.41 | $26.70 | 798,490 |
| 2020-10-09 | $30.84 | $31.12 | $29.45 | $30.04 | $27.27 | 1,126,536 |
| 2020-10-08 | $30.71 | $31.45 | $30.71 | $31.28 | $28.40 | 790,621 |
| 2020-10-07 | $30.25 | $30.89 | $30.23 | $30.37 | $27.57 | 869,422 |
| 2020-10-06 | $29.72 | $30.24 | $29.53 | $29.83 | $27.08 | 715,271 |
| 2020-10-05 | $28.31 | $29.87 | $28.31 | $29.72 | $26.98 | 769,976 |
| 2020-10-02 | $27.96 | $28.40 | $27.96 | $28.26 | $25.66 | 341,092 |
| 2020-10-01 | $28.85 | $28.85 | $28.13 | $28.44 | $25.82 | 579,155 |
| 2020-09-30 | $28.16 | $28.67 | $28.16 | $28.61 | $25.98 | 549,110 |
| 2020-09-29 | $27.77 | $28.32 | $27.68 | $28.11 | $25.52 | 643,807 |
| 2020-09-28 | $27.68 | $27.81 | $27.41 | $27.61 | $25.07 | 277,235 |
| 2020-09-25 | $26.71 | $27.38 | $26.71 | $27.32 | $24.80 | 260,448 |
| 2020-09-24 | $26.75 | $26.83 | $26.31 | $26.77 | $24.31 | 354,855 |
| 2020-09-23 | $27.29 | $27.39 | $26.80 | $26.85 | $24.38 | 417,766 |
| 2020-09-22 | $27.10 | $27.48 | $27.06 | $27.27 | $24.76 | 206,126 |
| 2020-09-21 | $26.88 | $27.27 | $26.37 | $27.09 | $24.60 | 349,520 |
| 2020-09-18 | $27.65 | $27.70 | $26.86 | $26.96 | $24.48 | 579,076 |
| 2020-09-17 | $27.59 | $27.77 | $27.21 | $27.54 | $25.00 | 466,549 |
| 2020-09-16 | $28.00 | $28.14 | $27.78 | $27.82 | $25.26 | 359,834 |
| 2020-09-15 | $27.75 | $28.26 | $27.72 | $27.87 | $25.30 | 382,363 |
| 2020-09-14 | $27.57 | $27.62 | $27.29 | $27.50 | $24.96 | 281,251 |
| 2020-09-11 | $27.65 | $27.65 | $27.18 | $27.30 | $24.79 | 327,181 |
| 2020-09-10 | $27.90 | $27.90 | $27.34 | $27.48 | $24.95 | 591,670 |
| 2020-09-09 | $28.11 | $28.30 | $27.54 | $27.80 | $25.24 | 621,044 |
| 2020-09-08 | $27.78 | $28.17 | $27.48 | $27.89 | $25.32 | 475,728 |
| 2020-09-04 | $28.52 | $28.58 | $27.26 | $28.29 | $25.69 | 485,527 |
| 2020-09-03 | $29.85 | $29.95 | $28.25 | $28.40 | $25.78 | 597,372 |
| 2020-09-02 | $30.12 | $30.12 | $29.76 | $29.97 | $27.21 | 395,205 |
| 2020-09-01 | $30.07 | $30.07 | $29.64 | $29.90 | $27.15 | 277,145 |
| 2020-08-31 | $29.68 | $30.17 | $29.66 | $30.03 | $27.26 | 301,699 |
| 2020-08-28 | $30.43 | $30.43 | $29.66 | $29.77 | $27.03 | 467,847 |
| 2020-08-27 | $30.37 | $30.64 | $30.15 | $30.49 | $27.30 | 434,598 |
| 2020-08-26 | $30.59 | $30.72 | $30.20 | $30.34 | $27.16 | 452,720 |
| 2020-08-25 | $30.10 | $30.64 | $29.94 | $30.50 | $27.31 | 510,727 |
| 2020-08-24 | $30.47 | $30.47 | $29.82 | $30.01 | $26.87 | 415,336 |
| 2020-08-21 | $30.11 | $30.42 | $29.98 | $30.25 | $27.08 | 339,110 |
| 2020-08-20 | $30.19 | $30.21 | $29.80 | $30.10 | $26.95 | 461,135 |
| 2020-08-19 | $30.50 | $30.76 | $30.03 | $30.27 | $27.10 | 539,340 |
| 2020-08-18 | $30.91 | $31.29 | $30.37 | $30.56 | $27.36 | 465,656 |
| 2020-08-17 | $30.91 | $31.31 | $30.77 | $30.91 | $27.67 | 694,317 |
| 2020-08-14 | $30.33 | $30.78 | $30.16 | $30.70 | $27.49 | 459,913 |
| 2020-08-13 | $30.55 | $30.55 | $29.90 | $30.32 | $27.15 | 312,554 |
| 2020-08-12 | $30.03 | $30.49 | $29.87 | $30.15 | $26.99 | 706,197 |
| 2020-08-11 | $29.89 | $30.12 | $29.64 | $29.74 | $26.63 | 363,483 |
| 2020-08-10 | $30.03 | $30.38 | $29.77 | $29.94 | $26.80 | 405,871 |
| 2020-08-07 | $29.90 | $30.20 | $29.85 | $30.03 | $26.89 | 624,601 |
| 2020-08-06 | $30.19 | $30.42 | $29.47 | $29.93 | $26.80 | 496,225 |
| 2020-08-05 | $30.36 | $30.38 | $29.80 | $30.01 | $26.87 | 523,796 |
| 2020-08-04 | $30.13 | $30.38 | $29.43 | $30.24 | $27.07 | 773,791 |
| 2020-08-03 | $30.08 | $30.50 | $29.83 | $30.30 | $27.13 | 801,321 |
| 2020-07-31 | $30.15 | $30.43 | $29.72 | $29.97 | $26.83 | 383,610 |
| 2020-07-30 | $30.10 | $30.34 | $29.82 | $30.32 | $27.15 | 552,594 |
| 2020-07-29 | $30.19 | $30.47 | $29.93 | $30.19 | $27.03 | 486,089 |
| 2020-07-28 | $29.93 | $30.22 | $29.89 | $30.16 | $27.00 | 508,698 |
| 2020-07-27 | $29.80 | $30.03 | $29.39 | $29.89 | $26.76 | 323,134 |
| 2020-07-24 | $29.75 | $29.98 | $29.49 | $29.62 | $26.52 | 263,851 |
| 2020-07-23 | $30.03 | $30.03 | $29.64 | $29.86 | $26.73 | 432,677 |
| 2020-07-22 | $29.91 | $30.26 | $29.59 | $29.97 | $26.83 | 418,913 |
| 2020-07-21 | $29.72 | $30.12 | $29.39 | $29.91 | $26.78 | 509,729 |
| 2020-07-20 | $29.41 | $29.64 | $29.24 | $29.52 | $26.43 | 260,917 |
| 2020-07-17 | $28.96 | $29.39 | $28.85 | $29.32 | $26.25 | 383,896 |
| 2020-07-16 | $29.38 | $29.47 | $28.81 | $28.86 | $25.84 | 489,175 |
| 2020-07-15 | $28.84 | $29.47 | $28.83 | $29.38 | $26.30 | 817,784 |
| 2020-07-14 | $28.95 | $28.95 | $27.72 | $28.63 | $25.63 | 1,451,388 |
| 2020-07-13 | $29.63 | $29.92 | $29.07 | $29.20 | $26.14 | 312,735 |
| 2020-07-10 | $29.64 | $29.76 | $29.34 | $29.62 | $26.52 | 293,481 |
| 2020-07-09 | $29.40 | $29.85 | $29.27 | $29.71 | $26.60 | 299,233 |
| 2020-07-08 | $29.36 | $29.99 | $29.30 | $29.84 | $26.72 | 274,124 |
| 2020-07-07 | $29.31 | $29.66 | $29.17 | $29.42 | $26.34 | 326,506 |
| 2020-07-06 | $30.00 | $30.32 | $29.43 | $29.53 | $26.44 | 266,881 |
| 2020-07-02 | $30.04 | $30.27 | $29.70 | $29.74 | $26.63 | 548,194 |
| 2020-07-01 | $29.11 | $29.78 | $28.99 | $29.71 | $26.60 | 643,159 |
| 2020-06-30 | $28.86 | $29.20 | $28.81 | $29.10 | $26.05 | 412,156 |
| 2020-06-29 | $28.58 | $29.04 | $28.41 | $28.84 | $25.82 | 361,793 |
| 2020-06-26 | $28.30 | $28.65 | $28.23 | $28.50 | $25.52 | 299,491 |
| 2020-06-25 | $28.12 | $28.40 | $27.65 | $28.37 | $25.40 | 412,284 |
| 2020-06-24 | $28.38 | $28.44 | $27.82 | $28.21 | $25.26 | 358,011 |
| 2020-06-23 | $28.65 | $28.74 | $28.29 | $28.46 | $25.48 | 337,583 |
| 2020-06-22 | $28.27 | $28.74 | $27.80 | $28.42 | $25.44 | 286,914 |
| 2020-06-19 | $28.51 | $28.64 | $27.83 | $27.97 | $25.04 | 493,060 |
| 2020-06-18 | $28.09 | $28.67 | $28.03 | $28.28 | $25.32 | 296,934 |
| 2020-06-17 | $29.00 | $29.02 | $27.85 | $28.26 | $25.30 | 456,868 |
| 2020-06-16 | $27.56 | $27.89 | $27.30 | $27.59 | $24.70 | 331,424 |
| 2020-06-15 | $26.40 | $27.12 | $26.23 | $26.96 | $24.14 | 608,973 |
| 2020-06-12 | $26.26 | $27.08 | $26.26 | $26.85 | $24.04 | 390,836 |
| 2020-06-11 | $27.10 | $27.10 | $26.15 | $26.41 | $23.64 | 615,401 |
| 2020-06-10 | $27.09 | $27.46 | $26.91 | $27.39 | $24.52 | 389,137 |
| 2020-06-09 | $26.90 | $27.36 | $26.42 | $27.22 | $24.37 | 626,531 |
| 2020-06-08 | $27.96 | $28.16 | $26.89 | $27.00 | $24.17 | 589,036 |
| 2020-06-05 | $27.68 | $27.99 | $27.52 | $27.80 | $24.89 | 366,753 |
| 2020-06-04 | $27.44 | $27.63 | $27.22 | $27.48 | $24.60 | 404,838 |
| 2020-06-03 | $27.24 | $27.50 | $26.78 | $27.50 | $24.62 | 397,554 |
| 2020-06-02 | $26.63 | $27.10 | $26.27 | $26.98 | $24.15 | 338,444 |
| 2020-06-01 | $26.25 | $26.64 | $25.96 | $26.44 | $23.67 | 298,454 |
| 2020-05-29 | $26.00 | $26.41 | $25.79 | $26.20 | $23.46 | 479,849 |
| 2020-05-28 | $26.57 | $26.64 | $26.25 | $26.34 | $23.22 | 358,837 |
| 2020-05-27 | $26.49 | $26.65 | $26.15 | $26.34 | $23.22 | 435,344 |
| 2020-05-26 | $27.47 | $27.47 | $26.43 | $26.44 | $23.31 | 507,801 |
| 2020-05-22 | $26.37 | $26.76 | $26.20 | $26.71 | $23.54 | 433,950 |
| 2020-05-21 | $26.38 | $26.79 | $25.84 | $26.46 | $23.32 | 827,226 |
| 2020-05-20 | $25.15 | $26.47 | $25.15 | $26.42 | $23.29 | 923,957 |
| 2020-05-19 | $24.63 | $25.14 | $24.26 | $25.01 | $22.05 | 567,364 |
| 2020-05-18 | $24.16 | $24.83 | $23.80 | $24.66 | $21.74 | 337,686 |
| 2020-05-15 | $23.67 | $23.77 | $23.28 | $23.34 | $20.57 | 347,620 |
| 2020-05-14 | $23.37 | $23.83 | $23.29 | $23.76 | $20.94 | 562,817 |
| 2020-05-13 | $24.19 | $24.19 | $23.24 | $23.61 | $20.81 | 403,080 |
| 2020-05-12 | $23.58 | $24.24 | $23.58 | $24.02 | $21.17 | 472,042 |
| 2020-05-11 | $23.40 | $23.60 | $22.75 | $23.50 | $20.72 | 1,041,406 |
| 2020-05-08 | $23.08 | $23.56 | $22.90 | $23.30 | $20.54 | 414,559 |
| 2020-05-07 | $22.75 | $23.12 | $22.42 | $22.80 | $20.10 | 759,038 |
| 2020-05-06 | $23.93 | $24.01 | $22.88 | $22.95 | $20.23 | 590,841 |
| 2020-05-05 | $23.80 | $24.08 | $23.49 | $23.62 | $20.82 | 322,341 |
| 2020-05-04 | $23.12 | $23.66 | $22.94 | $23.50 | $20.72 | 273,096 |
| 2020-05-01 | $23.76 | $23.83 | $22.80 | $23.30 | $20.54 | 424,144 |
| 2020-04-30 | $24.10 | $24.20 | $23.60 | $23.94 | $21.10 | 318,613 |
| 2020-04-29 | $24.73 | $25.14 | $23.78 | $24.39 | $21.50 | 702,464 |
| 2020-04-28 | $24.88 | $25.56 | $24.34 | $24.35 | $21.46 | 320,644 |
| 2020-04-27 | $23.92 | $24.66 | $23.92 | $24.20 | $21.33 | 335,898 |
| 2020-04-24 | $23.83 | $23.92 | $23.49 | $23.85 | $21.02 | 212,677 |
| 2020-04-23 | $23.90 | $23.95 | $23.45 | $23.77 | $20.95 | 232,074 |
| 2020-04-22 | $23.40 | $23.90 | $23.33 | $23.70 | $20.89 | 267,691 |
| 2020-04-21 | $22.98 | $23.45 | $22.73 | $23.06 | $20.33 | 526,663 |
| 2020-04-20 | $23.50 | $23.95 | $23.02 | $23.51 | $20.72 | 341,515 |
| 2020-04-17 | $23.67 | $24.00 | $23.29 | $23.61 | $20.81 | 322,368 |
| 2020-04-16 | $23.18 | $23.84 | $22.86 | $23.18 | $20.43 | 222,256 |
| 2020-04-15 | $22.96 | $23.32 | $22.73 | $23.05 | $20.32 | 240,727 |
| 2020-04-14 | $23.59 | $23.90 | $23.07 | $23.38 | $20.61 | 357,528 |
| 2020-04-13 | $22.63 | $23.43 | $22.52 | $23.27 | $20.51 | 366,806 |
| 2020-04-09 | $22.54 | $23.75 | $22.16 | $23.20 | $20.45 | 989,936 |
| 2020-04-08 | $22.14 | $22.50 | $21.50 | $22.10 | $19.48 | 404,284 |
| 2020-04-07 | $22.71 | $22.96 | $21.70 | $22.01 | $19.40 | 535,283 |
| 2020-04-06 | $21.63 | $22.49 | $21.62 | $22.17 | $19.54 | 361,859 |
| 2020-04-03 | $21.49 | $21.59 | $20.59 | $21.07 | $18.57 | 583,774 |
| 2020-04-02 | $21.26 | $21.95 | $21.07 | $21.49 | $18.94 | 535,615 |
| 2020-04-01 | $21.83 | $21.95 | $20.86 | $21.28 | $18.76 | 755,478 |
| 2020-03-31 | $22.10 | $22.64 | $21.88 | $22.30 | $19.66 | 520,671 |
| 2020-03-30 | $21.96 | $22.17 | $21.41 | $22.00 | $19.39 | 577,440 |
| 2020-03-27 | $21.86 | $22.49 | $21.53 | $22.00 | $19.39 | 578,030 |
| 2020-03-26 | $21.95 | $24.08 | $21.72 | $22.34 | $19.69 | 557,211 |
| 2020-03-25 | $21.09 | $22.75 | $20.57 | $21.91 | $19.31 | 575,767 |
| 2020-03-24 | $19.66 | $21.29 | $19.66 | $21.07 | $18.57 | 709,197 |
| 2020-03-23 | $20.76 | $20.76 | $17.86 | $18.90 | $16.66 | 1,015,855 |
| 2020-03-20 | $20.00 | $21.80 | $20.00 | $20.86 | $18.39 | 1,021,906 |
| 2020-03-19 | $18.74 | $19.74 | $17.74 | $19.64 | $17.31 | 1,032,883 |
| 2020-03-18 | $21.73 | $21.73 | $18.21 | $18.94 | $16.70 | 1,172,941 |
| 2020-03-17 | $19.43 | $23.32 | $19.01 | $23.13 | $20.39 | 890,033 |
| 2020-03-16 | $18.22 | $20.40 | $18.22 | $19.21 | $16.93 | 929,630 |
| 2020-03-13 | $22.31 | $22.52 | $21.03 | $22.41 | $19.75 | 668,192 |
| 2020-03-12 | $23.55 | $23.59 | $20.20 | $21.00 | $18.51 | 892,168 |
| 2020-03-11 | $25.46 | $25.65 | $24.52 | $24.87 | $21.92 | 762,185 |
| 2020-03-10 | $26.71 | $26.84 | $24.89 | $26.26 | $22.77 | 722,365 |
| 2020-03-09 | $25.50 | $27.49 | $25.00 | $26.29 | $22.80 | 741,442 |
| 2020-03-06 | $28.25 | $28.41 | $27.45 | $27.95 | $24.24 | 563,685 |
| 2020-03-05 | $29.28 | $29.38 | $28.42 | $28.64 | $24.84 | 1,199,135 |
| 2020-03-04 | $29.01 | $29.46 | $28.23 | $29.44 | $25.53 | 852,935 |
| 2020-03-03 | $29.12 | $30.35 | $28.58 | $28.82 | $24.99 | 637,233 |
| 2020-03-02 | $28.89 | $29.35 | $28.50 | $28.90 | $25.06 | 710,294 |
| 2020-02-28 | $27.00 | $29.17 | $25.11 | $28.91 | $25.07 | 1,440,700 |
| 2020-02-27 | $31.00 | $31.08 | $29.85 | $30.03 | $26.04 | 656,490 |
| 2020-02-26 | $31.33 | $31.81 | $31.14 | $31.24 | $27.09 | 457,111 |
| 2020-02-25 | $32.22 | $32.50 | $31.43 | $31.47 | $27.29 | 727,353 |
| 2020-02-24 | $31.89 | $32.29 | $31.80 | $32.14 | $27.87 | 628,128 |
| 2020-02-21 | $31.98 | $32.47 | $31.96 | $32.24 | $27.96 | 330,334 |
| 2020-02-20 | $31.74 | $32.10 | $31.51 | $32.05 | $27.79 | 420,576 |
| 2020-02-19 | $31.51 | $32.02 | $31.51 | $31.86 | $27.63 | 455,373 |
| 2020-02-18 | $31.29 | $31.82 | $31.27 | $31.51 | $27.33 | 414,455 |
| 2020-02-14 | $31.01 | $31.31 | $30.99 | $31.24 | $27.09 | 339,732 |
| 2020-02-13 | $30.59 | $31.14 | $30.52 | $31.07 | $26.94 | 424,418 |
| 2020-02-12 | $30.48 | $30.78 | $30.34 | $30.59 | $26.53 | 417,393 |
| 2020-02-11 | $29.61 | $30.53 | $29.61 | $30.45 | $26.41 | 499,678 |
| 2020-02-10 | $29.00 | $29.57 | $28.88 | $29.56 | $25.63 | 589,682 |
| 2020-02-07 | $29.09 | $29.24 | $28.92 | $28.99 | $25.14 | 325,063 |
| 2020-02-06 | $28.93 | $29.22 | $28.90 | $29.06 | $25.20 | 495,217 |
| 2020-02-05 | $28.93 | $29.11 | $28.58 | $28.73 | $24.91 | 464,765 |
| 2020-02-04 | $29.21 | $29.31 | $28.70 | $28.94 | $25.10 | 431,384 |
| 2020-02-03 | $28.95 | $29.16 | $28.67 | $29.01 | $25.16 | 532,460 |
| 2020-01-31 | $28.77 | $28.98 | $28.52 | $28.73 | $24.91 | 320,587 |
| 2020-01-30 | $28.39 | $28.77 | $28.32 | $28.77 | $24.95 | 442,479 |
| 2020-01-29 | $27.99 | $28.42 | $27.85 | $28.39 | $24.62 | 350,304 |
| 2020-01-28 | $28.42 | $28.47 | $27.77 | $28.08 | $24.35 | 489,082 |
| 2020-01-27 | $28.35 | $28.61 | $28.22 | $28.45 | $24.67 | 393,261 |
| 2020-01-24 | $28.03 | $28.54 | $28.03 | $28.44 | $24.66 | 1,156,228 |
| 2020-01-23 | $27.86 | $28.14 | $27.77 | $28.03 | $24.31 | 450,963 |
| 2020-01-22 | $28.12 | $28.40 | $27.72 | $27.96 | $24.25 | 386,826 |
| 2020-01-21 | $27.84 | $28.22 | $27.78 | $28.12 | $24.39 | 601,695 |
| 2020-01-17 | $27.64 | $27.99 | $27.64 | $27.80 | $24.11 | 387,184 |
| 2020-01-16 | $27.50 | $27.92 | $27.50 | $27.69 | $24.01 | 709,251 |
| 2020-01-15 | $26.52 | $27.52 | $26.52 | $27.35 | $23.72 | 468,104 |
| 2020-01-14 | $26.99 | $27.06 | $26.77 | $26.99 | $23.41 | 356,340 |
| 2020-01-13 | $26.97 | $27.14 | $26.85 | $27.00 | $23.41 | 344,105 |
| 2020-01-10 | $26.87 | $26.90 | $26.71 | $26.83 | $23.27 | 252,183 |
| 2020-01-09 | $26.70 | $26.81 | $26.60 | $26.80 | $23.24 | 315,744 |
| 2020-01-08 | $26.71 | $26.71 | $26.49 | $26.70 | $23.15 | 294,855 |
| 2020-01-07 | $26.56 | $26.68 | $26.35 | $26.47 | $22.95 | 275,080 |
| 2020-01-06 | $26.52 | $26.69 | $26.42 | $26.67 | $23.13 | 252,157 |
| 2020-01-03 | $26.23 | $26.70 | $26.18 | $26.52 | $23.00 | 351,595 |
| 2020-01-02 | $26.40 | $26.69 | $26.14 | $26.29 | $22.80 | 453,471 |
| 2019-12-31 | $26.36 | $26.48 | $26.16 | $26.39 | $22.89 | 176,472 |
| 2019-12-30 | $26.29 | $26.43 | $26.13 | $26.39 | $22.89 | 281,140 |
| 2019-12-27 | $26.25 | $26.41 | $26.16 | $26.25 | $22.76 | 204,956 |
| 2019-12-26 | $26.17 | $26.40 | $26.14 | $26.27 | $22.78 | 252,879 |
| 2019-12-24 | $26.16 | $26.29 | $26.04 | $26.20 | $22.72 | 181,528 |
| 2019-12-23 | $26.01 | $26.15 | $25.76 | $26.15 | $22.67 | 357,022 |
| 2019-12-20 | $26.04 | $26.12 | $25.85 | $26.03 | $22.57 | 530,617 |
| 2019-12-19 | $25.86 | $26.05 | $25.78 | $26.00 | $22.55 | 328,129 |
| 2019-12-18 | $25.32 | $25.92 | $25.09 | $25.87 | $22.43 | 375,094 |
| 2019-12-17 | $25.87 | $25.89 | $25.28 | $25.36 | $21.99 | 344,834 |
| 2019-12-16 | $25.52 | $25.83 | $25.44 | $25.81 | $22.38 | 234,452 |
| 2019-12-13 | $25.50 | $25.66 | $25.32 | $25.48 | $22.10 | 226,194 |
| 2019-12-12 | $25.51 | $25.90 | $25.38 | $25.44 | $22.06 | 245,857 |
| 2019-12-11 | $25.57 | $25.80 | $25.50 | $25.59 | $22.19 | 180,355 |
| 2019-12-10 | $25.78 | $25.79 | $25.51 | $25.57 | $22.17 | 331,672 |
| 2019-12-09 | $25.67 | $25.73 | $25.50 | $25.70 | $22.29 | 268,088 |
| 2019-12-06 | $25.68 | $25.87 | $25.67 | $25.69 | $22.28 | 224,453 |
| 2019-12-05 | $25.69 | $25.79 | $25.54 | $25.73 | $22.31 | 179,980 |
| 2019-12-04 | $25.50 | $25.77 | $25.50 | $25.64 | $22.23 | 184,077 |
| 2019-12-03 | $25.57 | $25.72 | $25.49 | $25.50 | $22.11 | 224,252 |
| 2019-12-02 | $25.75 | $25.83 | $25.43 | $25.54 | $22.15 | 257,092 |
| 2019-11-29 | $25.83 | $25.98 | $25.75 | $25.92 | $22.48 | 145,014 |
| 2019-11-27 | $25.70 | $25.88 | $25.55 | $25.74 | $22.32 | 231,303 |
| 2019-11-26 | $26.00 | $26.12 | $25.91 | $26.03 | $22.22 | 436,278 |
| 2019-11-25 | $25.77 | $25.99 | $25.65 | $25.91 | $22.12 | 253,595 |
| 2019-11-22 | $25.81 | $25.95 | $25.62 | $25.62 | $21.87 | 296,363 |
| 2019-11-21 | $25.77 | $25.84 | $25.68 | $25.78 | $22.01 | 228,222 |
| 2019-11-20 | $25.74 | $25.84 | $25.59 | $25.80 | $22.02 | 243,524 |
| 2019-11-19 | $25.80 | $25.87 | $25.48 | $25.72 | $21.95 | 397,886 |
| 2019-11-18 | $25.85 | $26.15 | $25.83 | $25.99 | $22.19 | 717,084 |
| 2019-11-15 | $25.58 | $25.81 | $25.49 | $25.79 | $22.01 | 615,979 |
| 2019-11-14 | $25.25 | $25.61 | $25.22 | $25.51 | $21.78 | 1,012,322 |
| 2019-11-13 | $25.04 | $25.40 | $24.81 | $25.18 | $21.49 | 1,324,666 |
| 2019-11-12 | $24.74 | $25.05 | $24.62 | $24.98 | $21.32 | 1,271,526 |
| 2019-11-11 | $24.65 | $24.84 | $24.43 | $24.70 | $21.08 | 730,925 |
| 2019-11-08 | $24.23 | $24.59 | $24.05 | $24.53 | $20.94 | 1,002,294 |
| 2019-11-07 | $23.25 | $24.20 | $23.11 | $24.03 | $20.51 | 725,787 |
| 2019-11-06 | $23.85 | $23.90 | $23.64 | $23.73 | $20.26 | 460,432 |
| 2019-11-05 | $24.09 | $24.34 | $23.96 | $24.02 | $20.50 | 339,568 |
| 2019-11-04 | $24.46 | $24.50 | $24.05 | $24.07 | $20.54 | 420,210 |
| 2019-11-01 | $24.00 | $24.14 | $23.95 | $24.06 | $20.53 | 427,026 |
| 2019-10-31 | $24.04 | $24.11 | $23.87 | $24.01 | $20.49 | 283,189 |
| 2019-10-30 | $23.77 | $24.10 | $23.77 | $23.92 | $20.42 | 381,012 |
| 2019-10-29 | $23.20 | $23.70 | $23.15 | $23.52 | $20.08 | 301,511 |
| 2019-10-28 | $23.15 | $23.23 | $22.38 | $23.21 | $19.81 | 1,071,655 |
| 2019-10-25 | $24.16 | $24.23 | $23.09 | $23.29 | $19.88 | 985,607 |
| 2019-10-24 | $24.31 | $24.39 | $24.13 | $24.15 | $20.61 | 434,068 |
| 2019-10-23 | $24.27 | $24.43 | $24.06 | $24.36 | $20.79 | 518,971 |
| 2019-10-22 | $24.46 | $24.61 | $24.21 | $24.24 | $20.69 | 576,919 |
| 2019-10-21 | $24.45 | $24.45 | $24.20 | $24.27 | $20.72 | 414,019 |
| 2019-10-18 | $24.36 | $24.49 | $24.11 | $24.46 | $20.88 | 379,223 |
| 2019-10-17 | $24.00 | $24.36 | $23.93 | $24.33 | $20.77 | 211,656 |
| 2019-10-16 | $24.08 | $24.16 | $23.90 | $23.95 | $20.44 | 263,198 |
| 2019-10-15 | $24.08 | $24.15 | $23.97 | $24.12 | $20.59 | 241,184 |
| 2019-10-14 | $24.11 | $24.19 | $23.97 | $23.98 | $20.47 | 145,246 |
| 2019-10-11 | $24.30 | $24.40 | $24.13 | $24.21 | $20.67 | 257,668 |
| 2019-10-10 | $23.90 | $24.37 | $23.82 | $24.30 | $20.74 | 241,386 |
| 2019-10-09 | $24.42 | $24.53 | $23.81 | $23.96 | $20.45 | 255,655 |
| 2019-10-08 | $24.34 | $24.41 | $24.17 | $24.38 | $20.81 | 232,467 |
| 2019-10-07 | $24.23 | $24.41 | $24.07 | $24.34 | $20.78 | 405,891 |
| 2019-10-04 | $24.10 | $24.31 | $23.85 | $24.22 | $20.67 | 417,321 |
| 2019-10-03 | $24.13 | $24.38 | $24.05 | $24.09 | $20.56 | 254,908 |
| 2019-10-02 | $24.43 | $24.43 | $24.09 | $24.19 | $20.65 | 284,228 |
| 2019-10-01 | $24.09 | $24.44 | $24.09 | $24.40 | $20.83 | 471,054 |
| 2019-09-30 | $24.03 | $24.16 | $23.88 | $24.09 | $20.56 | 435,675 |
| 2019-09-27 | $23.91 | $23.98 | $23.80 | $23.93 | $20.43 | 393,365 |
| 2019-09-26 | $24.12 | $24.20 | $23.94 | $23.98 | $20.47 | 229,305 |
| 2019-09-25 | $24.42 | $24.51 | $24.00 | $24.13 | $20.60 | 331,349 |
| 2019-09-24 | $24.35 | $24.52 | $24.10 | $24.17 | $20.63 | 335,160 |
| 2019-09-23 | $24.13 | $24.27 | $24.02 | $24.25 | $20.70 | 349,672 |
| 2019-09-20 | $24.29 | $24.34 | $23.94 | $24.04 | $20.52 | 418,221 |
| 2019-09-19 | $24.63 | $24.75 | $24.13 | $24.30 | $20.74 | 322,745 |
| 2019-09-18 | $24.32 | $24.67 | $24.29 | $24.40 | $20.83 | 485,469 |
| 2019-09-17 | $23.90 | $24.37 | $23.90 | $24.30 | $20.74 | 446,520 |
| 2019-09-16 | $24.09 | $24.15 | $23.90 | $23.99 | $20.48 | 224,310 |
| 2019-09-13 | $24.44 | $24.56 | $23.82 | $24.00 | $20.49 | 396,195 |
| 2019-09-12 | $24.53 | $24.62 | $24.41 | $24.42 | $20.84 | 249,613 |
| 2019-09-11 | $24.19 | $24.50 | $24.19 | $24.47 | $20.89 | 156,762 |
| 2019-09-10 | $24.52 | $24.62 | $24.23 | $24.28 | $20.73 | 201,943 |
| 2019-09-09 | $24.32 | $24.53 | $24.16 | $24.50 | $20.91 | 406,920 |
| 2019-09-06 | $24.30 | $24.45 | $24.14 | $24.33 | $20.77 | 211,726 |
| 2019-09-05 | $24.20 | $24.42 | $23.96 | $24.29 | $20.73 | 315,127 |
| 2019-09-04 | $24.03 | $24.24 | $23.96 | $24.14 | $20.61 | 201,139 |
| 2019-09-03 | $23.75 | $23.98 | $23.58 | $23.96 | $20.45 | 175,772 |
| 2019-08-30 | $23.88 | $23.88 | $23.61 | $23.79 | $20.31 | 220,970 |
| 2019-08-29 | $23.83 | $23.94 | $23.72 | $23.79 | $20.31 | 216,851 |
| 2019-08-28 | $24.00 | $24.17 | $23.94 | $24.10 | $20.23 | 232,456 |
| 2019-08-27 | $24.07 | $24.27 | $23.90 | $24.05 | $20.19 | 397,830 |
| 2019-08-26 | $23.66 | $23.91 | $23.66 | $23.91 | $20.07 | 239,750 |
| 2019-08-23 | $23.91 | $23.93 | $23.54 | $23.59 | $19.80 | 229,142 |
| 2019-08-22 | $23.86 | $23.95 | $23.73 | $23.90 | $20.06 | 296,703 |
| 2019-08-21 | $23.80 | $23.97 | $23.71 | $23.85 | $20.02 | 368,685 |
| 2019-08-20 | $23.62 | $23.79 | $23.44 | $23.73 | $19.92 | 326,710 |
| 2019-08-19 | $23.57 | $23.64 | $23.36 | $23.62 | $19.83 | 284,024 |
| 2019-08-16 | $23.21 | $23.86 | $23.21 | $23.57 | $19.79 | 502,295 |
| 2019-08-15 | $23.38 | $23.51 | $23.24 | $23.33 | $19.59 | 346,923 |
| 2019-08-14 | $23.60 | $23.68 | $23.38 | $23.39 | $19.64 | 209,580 |
| 2019-08-13 | $23.33 | $23.74 | $23.21 | $23.61 | $19.82 | 557,555 |
| 2019-08-12 | $23.49 | $23.66 | $23.39 | $23.48 | $19.71 | 358,723 |
| 2019-08-09 | $23.42 | $23.56 | $23.35 | $23.47 | $19.70 | 308,799 |
| 2019-08-08 | $23.05 | $23.53 | $23.01 | $23.49 | $19.72 | 257,720 |
| 2019-08-07 | $22.56 | $23.35 | $22.40 | $23.11 | $19.40 | 380,470 |
| 2019-08-06 | $23.05 | $23.25 | $22.92 | $23.20 | $19.48 | 203,479 |
| 2019-08-05 | $23.45 | $23.53 | $22.86 | $23.05 | $19.35 | 208,149 |
| 2019-08-02 | $23.39 | $23.46 | $23.30 | $23.45 | $19.69 | 266,794 |
| 2019-08-01 | $23.25 | $23.53 | $23.18 | $23.38 | $19.63 | 254,557 |
| 2019-07-31 | $23.22 | $23.40 | $23.18 | $23.19 | $19.47 | 267,799 |
| 2019-07-30 | $23.13 | $23.39 | $23.13 | $23.27 | $19.53 | 182,345 |
| 2019-07-29 | $23.45 | $23.45 | $23.06 | $23.17 | $19.45 | 295,014 |
| 2019-07-26 | $23.14 | $23.26 | $23.06 | $23.15 | $19.43 | 214,108 |
| 2019-07-25 | $22.98 | $23.15 | $22.98 | $23.11 | $19.40 | 200,144 |
| 2019-07-24 | $22.95 | $23.11 | $22.83 | $23.07 | $19.37 | 325,533 |
| 2019-07-23 | $23.07 | $23.14 | $22.84 | $22.87 | $19.20 | 483,530 |
| 2019-07-22 | $23.01 | $23.21 | $22.90 | $23.12 | $19.41 | 231,839 |
| 2019-07-19 | $23.00 | $23.21 | $22.91 | $23.01 | $19.32 | 201,468 |
| 2019-07-18 | $22.79 | $23.01 | $22.62 | $23.01 | $19.32 | 198,162 |
| 2019-07-17 | $22.70 | $22.85 | $22.60 | $22.79 | $19.13 | 214,813 |
| 2019-07-16 | $22.57 | $22.74 | $22.47 | $22.61 | $18.98 | 270,200 |
| 2019-07-15 | $22.75 | $22.85 | $22.51 | $22.59 | $18.96 | 215,992 |
| 2019-07-12 | $23.06 | $23.10 | $22.55 | $22.74 | $19.09 | 466,421 |
| 2019-07-11 | $22.97 | $23.06 | $22.89 | $23.04 | $19.34 | 513,513 |
| 2019-07-10 | $23.00 | $23.11 | $22.92 | $22.95 | $19.27 | 466,884 |
| 2019-07-09 | $22.94 | $23.00 | $22.76 | $22.94 | $19.26 | 284,917 |
| 2019-07-08 | $23.17 | $23.18 | $22.91 | $22.93 | $19.25 | 270,064 |
| 2019-07-05 | $23.02 | $23.18 | $22.91 | $23.18 | $19.46 | 163,681 |
| 2019-07-03 | $23.00 | $23.28 | $22.92 | $23.09 | $19.38 | 357,021 |
| 2019-07-02 | $22.65 | $22.99 | $22.54 | $22.92 | $19.24 | 377,451 |
| 2019-07-01 | $22.71 | $22.73 | $22.51 | $22.56 | $18.94 | 452,973 |
| 2019-06-28 | $22.53 | $22.97 | $22.51 | $22.67 | $19.03 | 425,651 |
| 2019-06-27 | $22.59 | $22.77 | $22.37 | $22.48 | $18.87 | 582,597 |
| 2019-06-26 | $23.23 | $23.29 | $22.61 | $22.64 | $19.01 | 261,492 |
| 2019-06-25 | $23.38 | $23.48 | $23.28 | $23.30 | $19.56 | 286,280 |
| 2019-06-24 | $23.54 | $23.58 | $23.30 | $23.38 | $19.63 | 399,123 |
| 2019-06-21 | $23.25 | $23.50 | $23.14 | $23.47 | $19.70 | 485,923 |
| 2019-06-20 | $22.93 | $23.27 | $22.86 | $23.25 | $19.52 | 466,635 |
| 2019-06-19 | $22.64 | $22.99 | $22.64 | $22.90 | $19.22 | 472,934 |
| 2019-06-18 | $22.77 | $22.82 | $22.54 | $22.62 | $18.99 | 312,396 |
| 2019-06-17 | $22.38 | $22.80 | $22.38 | $22.64 | $19.01 | 345,360 |
| 2019-06-14 | $22.25 | $22.56 | $22.25 | $22.49 | $18.88 | 461,961 |
| 2019-06-13 | $21.95 | $22.33 | $21.95 | $22.21 | $18.65 | 276,430 |
| 2019-06-12 | $21.94 | $22.04 | $21.84 | $21.95 | $18.43 | 502,943 |
| 2019-06-11 | $21.90 | $21.97 | $21.80 | $21.90 | $18.38 | 180,404 |
| 2019-06-10 | $22.09 | $22.13 | $21.79 | $21.93 | $18.41 | 372,513 |
| 2019-06-07 | $22.23 | $22.41 | $22.10 | $22.20 | $18.64 | 776,574 |
| 2019-06-06 | $21.91 | $22.21 | $21.87 | $22.19 | $18.63 | 479,742 |
| 2019-06-05 | $21.69 | $21.98 | $21.51 | $21.97 | $18.44 | 498,636 |
| 2019-06-04 | $21.68 | $21.82 | $21.61 | $21.70 | $18.22 | 446,830 |
| 2019-06-03 | $21.46 | $21.69 | $21.44 | $21.65 | $18.17 | 311,332 |
| 2019-05-31 | $21.25 | $21.53 | $21.09 | $21.45 | $18.01 | 231,662 |
| 2019-05-30 | $21.47 | $21.61 | $21.45 | $21.58 | $17.79 | 244,168 |
| 2019-05-29 | $21.61 | $21.71 | $21.37 | $21.50 | $17.73 | 288,240 |
| 2019-05-28 | $21.86 | $21.92 | $21.54 | $21.61 | $17.82 | 242,017 |
| 2019-05-24 | $21.75 | $21.93 | $21.65 | $21.76 | $17.94 | 296,949 |
| 2019-05-23 | $21.91 | $21.91 | $21.62 | $21.72 | $17.91 | 144,207 |
| 2019-05-22 | $21.75 | $21.90 | $21.73 | $21.90 | $18.06 | 269,203 |
| 2019-05-21 | $21.60 | $21.96 | $21.57 | $21.80 | $17.97 | 430,924 |
| 2019-05-20 | $21.11 | $21.58 | $21.04 | $21.53 | $17.75 | 441,516 |
| 2019-05-17 | $21.04 | $21.16 | $20.98 | $21.07 | $17.37 | 209,633 |
| 2019-05-16 | $21.14 | $21.27 | $20.92 | $21.00 | $17.31 | 210,940 |
| 2019-05-15 | $20.91 | $21.15 | $20.80 | $21.07 | $17.37 | 1,671,321 |
| 2019-05-14 | $20.77 | $20.83 | $20.66 | $20.80 | $17.15 | 264,329 |
| 2019-05-13 | $20.56 | $20.88 | $20.50 | $20.76 | $17.12 | 302,092 |
| 2019-05-10 | $20.46 | $21.08 | $20.46 | $20.70 | $17.07 | 1,017,733 |
| 2019-05-09 | $20.26 | $20.45 | $20.08 | $20.45 | $16.86 | 250,804 |
| 2019-05-08 | $20.59 | $20.67 | $20.25 | $20.26 | $16.70 | 125,584 |
| 2019-05-07 | $20.57 | $20.77 | $20.57 | $20.63 | $17.01 | 184,652 |
| 2019-05-06 | $20.55 | $20.66 | $20.50 | $20.55 | $16.94 | 156,288 |
| 2019-05-03 | $20.53 | $20.70 | $20.53 | $20.69 | $17.06 | 136,206 |
| 2019-05-02 | $20.44 | $20.67 | $20.39 | $20.53 | $16.93 | 187,165 |
| 2019-05-01 | $20.45 | $20.68 | $20.34 | $20.48 | $16.89 | 170,216 |
| 2019-04-30 | $20.10 | $20.51 | $20.01 | $20.49 | $16.89 | 312,899 |
| 2019-04-29 | $20.37 | $20.44 | $20.07 | $20.10 | $16.57 | 208,802 |
| 2019-04-26 | $20.34 | $20.43 | $20.25 | $20.37 | $16.79 | 239,843 |
| 2019-04-25 | $20.13 | $20.31 | $19.99 | $20.29 | $16.73 | 371,829 |
| 2019-04-24 | $20.21 | $20.23 | $20.06 | $20.19 | $16.65 | 246,543 |
| 2019-04-23 | $20.11 | $20.11 | $19.91 | $20.06 | $16.54 | 237,101 |
| 2019-04-22 | $20.10 | $20.16 | $20.01 | $20.11 | $16.58 | 213,465 |
| 2019-04-18 | $20.04 | $20.18 | $20.00 | $20.16 | $16.62 | 156,338 |
| 2019-04-17 | $20.14 | $20.22 | $19.94 | $20.00 | $16.49 | 184,498 |
| 2019-04-16 | $20.27 | $20.31 | $20.01 | $20.13 | $16.60 | 279,900 |
| 2019-04-15 | $20.15 | $20.30 | $20.12 | $20.17 | $16.63 | 249,029 |
| 2019-04-12 | $20.04 | $20.15 | $19.91 | $20.13 | $16.60 | 136,486 |
| 2019-04-11 | $19.94 | $20.07 | $19.85 | $20.05 | $16.53 | 131,810 |
| 2019-04-10 | $20.07 | $20.17 | $19.90 | $19.94 | $16.44 | 185,040 |
| 2019-04-09 | $19.98 | $20.11 | $19.88 | $20.05 | $16.53 | 216,286 |
| 2019-04-08 | $19.91 | $20.00 | $19.83 | $20.00 | $16.49 | 308,109 |
| 2019-04-05 | $19.79 | $19.93 | $19.70 | $19.92 | $16.42 | 274,459 |
| 2019-04-04 | $19.79 | $19.86 | $19.66 | $19.79 | $16.32 | 244,959 |
| 2019-04-03 | $19.56 | $19.82 | $19.36 | $19.75 | $16.28 | 746,593 |
| 2019-04-02 | $19.31 | $19.53 | $19.22 | $19.45 | $16.04 | 766,363 |
| 2019-04-01 | $19.50 | $19.56 | $19.20 | $19.34 | $15.95 | 558,298 |
| 2019-03-29 | $19.52 | $19.56 | $19.35 | $19.46 | $16.04 | 230,944 |
| 2019-03-28 | $19.50 | $19.57 | $19.40 | $19.50 | $16.08 | 294,079 |
| 2019-03-27 | $19.50 | $19.65 | $19.38 | $19.55 | $16.12 | 295,665 |
| 2019-03-26 | $19.47 | $19.60 | $19.43 | $19.55 | $16.12 | 330,405 |
| 2019-03-25 | $19.60 | $19.70 | $19.39 | $19.41 | $16.00 | 271,445 |
| 2019-03-22 | $19.45 | $19.76 | $19.43 | $19.60 | $16.16 | 520,021 |
| 2019-03-21 | $19.37 | $19.57 | $19.35 | $19.56 | $16.13 | 1,345,904 |
| 2019-03-20 | $19.39 | $19.46 | $19.24 | $19.38 | $15.98 | 386,211 |
| 2019-03-19 | $19.37 | $19.52 | $19.32 | $19.40 | $16.00 | 171,297 |
| 2019-03-18 | $19.44 | $19.54 | $19.26 | $19.36 | $15.96 | 188,084 |
| 2019-03-15 | $19.45 | $19.62 | $19.30 | $19.43 | $16.02 | 499,468 |
| 2019-03-14 | $19.42 | $19.53 | $19.35 | $19.42 | $16.01 | 238,803 |
| 2019-03-13 | $19.51 | $19.62 | $19.39 | $19.45 | $16.04 | 262,264 |
| 2019-03-12 | $19.59 | $19.63 | $19.47 | $19.49 | $16.07 | 460,351 |
| 2019-03-11 | $19.59 | $19.78 | $19.54 | $19.60 | $16.16 | 425,336 |
| 2019-03-08 | $20.05 | $20.24 | $19.75 | $19.99 | $16.18 | 442,774 |
| 2019-03-07 | $20.07 | $20.20 | $19.95 | $20.05 | $16.22 | 335,014 |
| 2019-03-06 | $19.94 | $20.11 | $19.75 | $20.03 | $16.21 | 627,409 |
| 2019-03-05 | $19.96 | $19.98 | $19.78 | $19.94 | $16.14 | 368,136 |
| 2019-03-04 | $19.97 | $20.15 | $19.71 | $19.99 | $16.18 | 679,758 |
| 2019-03-01 | $20.00 | $20.12 | $19.32 | $19.75 | $15.98 | 565,988 |
| 2019-02-28 | $19.53 | $20.04 | $19.33 | $19.96 | $16.15 | 390,230 |
| 2019-02-27 | $19.61 | $19.61 | $19.48 | $19.54 | $15.81 | 332,927 |
| 2019-02-26 | $19.59 | $19.67 | $19.50 | $19.61 | $15.87 | 307,937 |
| 2019-02-25 | $19.50 | $19.60 | $19.41 | $19.53 | $15.80 | 256,444 |
| 2019-02-22 | $19.47 | $19.59 | $19.31 | $19.55 | $15.82 | 247,507 |
| 2019-02-21 | $19.46 | $19.54 | $19.31 | $19.46 | $15.75 | 283,890 |
| 2019-02-20 | $19.52 | $19.52 | $19.25 | $19.42 | $15.72 | 396,489 |
| 2019-02-19 | $18.91 | $19.43 | $18.80 | $19.36 | $15.67 | 554,162 |
| 2019-02-15 | $18.29 | $18.93 | $18.27 | $18.91 | $15.30 | 926,286 |
| 2019-02-14 | $17.73 | $18.26 | $17.50 | $18.25 | $14.77 | 1,596,437 |
| 2019-02-13 | $17.90 | $17.95 | $17.53 | $17.63 | $14.27 | 526,711 |
| 2019-02-12 | $18.05 | $18.05 | $17.80 | $17.90 | $14.49 | 369,159 |
| 2019-02-11 | $17.69 | $17.96 | $17.68 | $17.90 | $14.49 | 279,007 |
| 2019-02-08 | $17.55 | $17.74 | $17.55 | $17.70 | $14.32 | 220,037 |
| 2019-02-07 | $17.76 | $17.76 | $17.50 | $17.63 | $14.27 | 275,823 |
| 2019-02-06 | $17.73 | $17.91 | $17.66 | $17.73 | $14.35 | 441,469 |
| 2019-02-05 | $17.90 | $17.96 | $17.70 | $17.73 | $14.35 | 381,028 |
| 2019-02-04 | $17.80 | $18.00 | $17.76 | $17.85 | $14.44 | 512,182 |
| 2019-02-01 | $17.90 | $17.98 | $17.62 | $17.79 | $14.40 | 599,443 |
| 2019-01-31 | $18.05 | $18.13 | $17.90 | $17.99 | $14.56 | 895,574 |
| 2019-01-30 | $18.26 | $18.57 | $17.97 | $17.99 | $14.56 | 465,705 |
| 2019-01-29 | $18.49 | $18.76 | $18.45 | $18.49 | $14.96 | 1,091,036 |
| 2019-01-28 | $18.30 | $18.38 | $18.07 | $18.36 | $14.86 | 382,031 |
| 2019-01-25 | $18.62 | $18.67 | $18.04 | $18.04 | $14.60 | 803,281 |
| 2019-01-24 | $18.12 | $18.63 | $18.08 | $18.60 | $15.05 | 668,999 |
| 2019-01-23 | $18.06 | $18.35 | $17.95 | $18.21 | $14.74 | 679,997 |
| 2019-01-22 | $18.19 | $18.19 | $17.90 | $17.97 | $14.54 | 544,744 |
| 2019-01-18 | $18.16 | $18.21 | $17.95 | $18.06 | $14.61 | 522,207 |
| 2019-01-17 | $18.40 | $18.52 | $18.10 | $18.19 | $14.72 | 523,787 |
| 2019-01-16 | $18.36 | $18.42 | $17.98 | $18.41 | $14.90 | 716,366 |
| 2019-01-15 | $18.54 | $18.69 | $18.01 | $18.37 | $14.87 | 866,128 |
| 2019-01-14 | $19.62 | $19.62 | $18.56 | $18.60 | $15.05 | 926,130 |
| 2019-01-11 | $19.80 | $19.80 | $19.60 | $19.64 | $15.89 | 525,213 |
| 2019-01-10 | $19.40 | $19.82 | $19.40 | $19.66 | $15.91 | 449,297 |
| 2019-01-09 | $19.40 | $19.67 | $19.12 | $19.40 | $15.70 | 572,828 |
| 2019-01-08 | $19.59 | $19.74 | $19.21 | $19.34 | $15.65 | 655,337 |
| 2019-01-07 | $20.37 | $20.37 | $19.42 | $19.50 | $15.78 | 421,176 |
| 2019-01-04 | $19.38 | $19.89 | $19.26 | $19.84 | $16.05 | 290,935 |
| 2019-01-03 | $19.39 | $19.51 | $19.19 | $19.37 | $15.67 | 213,922 |
| 2019-01-02 | $19.51 | $20.12 | $19.15 | $19.43 | $15.72 | 305,496 |
| 2018-12-31 | $19.51 | $19.68 | $19.36 | $19.60 | $15.86 | 210,696 |
| 2018-12-28 | $19.31 | $19.71 | $19.30 | $19.45 | $15.74 | 381,499 |
| 2018-12-27 | $19.26 | $19.49 | $18.96 | $19.28 | $15.60 | 305,705 |
| 2018-12-26 | $18.96 | $19.38 | $18.96 | $19.36 | $15.67 | 276,480 |
| 2018-12-24 | $19.34 | $19.51 | $18.77 | $18.96 | $15.34 | 238,799 |
| 2018-12-21 | $19.51 | $19.68 | $19.28 | $19.30 | $15.62 | 602,182 |
| 2018-12-20 | $19.38 | $19.59 | $19.02 | $19.33 | $15.64 | 515,991 |
| 2018-12-19 | $19.35 | $19.56 | $19.23 | $19.42 | $15.72 | 392,545 |
| 2018-12-18 | $19.79 | $19.88 | $19.28 | $19.42 | $15.72 | 477,895 |
| 2018-12-17 | $19.87 | $20.00 | $19.55 | $19.63 | $15.88 | 704,343 |
| 2018-12-14 | $20.03 | $20.57 | $19.57 | $19.94 | $16.14 | 304,394 |
| 2018-12-13 | $20.02 | $20.18 | $19.90 | $19.99 | $16.18 | 310,046 |
| 2018-12-12 | $19.86 | $20.10 | $19.68 | $19.89 | $16.10 | 332,372 |
| 2018-12-11 | $19.96 | $19.96 | $19.75 | $19.84 | $16.05 | 239,966 |
| 2018-12-10 | $19.86 | $20.00 | $19.64 | $19.86 | $16.07 | 301,496 |
| 2018-12-07 | $19.55 | $20.14 | $19.55 | $19.79 | $16.01 | 525,551 |
| 2018-12-06 | $19.68 | $19.72 | $19.26 | $19.65 | $15.90 | 423,589 |
| 2018-12-04 | $19.85 | $20.08 | $19.60 | $19.68 | $15.93 | 443,142 |
| 2018-12-03 | $19.67 | $20.00 | $19.50 | $19.86 | $16.07 | 324,360 |
| 2018-11-30 | $19.44 | $19.88 | $19.42 | $19.62 | $15.88 | 314,902 |
| 2018-11-29 | $19.36 | $19.74 | $19.36 | $19.51 | $15.79 | 323,315 |
| 2018-11-28 | $19.71 | $19.77 | $19.40 | $19.65 | $15.61 | 461,373 |
| 2018-11-27 | $19.46 | $19.74 | $19.43 | $19.53 | $15.52 | 507,828 |
| 2018-11-26 | $19.58 | $19.71 | $19.41 | $19.57 | $15.55 | 476,260 |
| 2018-11-23 | $19.37 | $19.63 | $19.09 | $19.22 | $15.27 | 228,149 |
| 2018-11-21 | $19.44 | $19.46 | $19.15 | $19.36 | $15.38 | 664,220 |
| 2018-11-20 | $19.83 | $19.97 | $19.35 | $19.49 | $15.49 | 345,554 |
| 2018-11-19 | $19.89 | $20.02 | $19.71 | $19.90 | $15.81 | 480,275 |
| 2018-11-16 | $19.50 | $19.99 | $19.50 | $19.86 | $15.78 | 536,711 |
| 2018-11-15 | $19.82 | $19.98 | $19.25 | $19.36 | $15.38 | 620,928 |
| 2018-11-14 | $20.28 | $20.48 | $19.47 | $19.78 | $15.72 | 668,777 |
| 2018-11-13 | $20.56 | $20.60 | $20.18 | $20.28 | $16.11 | 315,196 |
| 2018-11-12 | $20.89 | $21.00 | $20.45 | $20.48 | $16.27 | 214,030 |
| 2018-11-09 | $20.73 | $20.94 | $20.61 | $20.85 | $16.57 | 241,151 |
| 2018-11-08 | $20.78 | $21.22 | $20.67 | $20.83 | $16.55 | 576,225 |
| 2018-11-07 | $20.42 | $21.06 | $20.21 | $20.98 | $16.67 | 2,203,235 |
| 2018-11-06 | $19.97 | $20.70 | $19.25 | $20.15 | $16.01 | 1,185,191 |
| 2018-11-05 | $19.45 | $19.61 | $18.90 | $19.04 | $15.13 | 897,527 |
| 2018-11-02 | $19.68 | $19.70 | $19.22 | $19.31 | $15.34 | 271,917 |
| 2018-11-01 | $19.62 | $19.80 | $19.53 | $19.63 | $15.60 | 186,314 |
| 2018-10-31 | $19.66 | $19.75 | $19.43 | $19.61 | $15.58 | 187,205 |
| 2018-10-30 | $19.61 | $19.80 | $19.37 | $19.60 | $15.57 | 227,223 |
| 2018-10-29 | $19.04 | $19.68 | $19.04 | $19.56 | $15.54 | 378,673 |
| 2018-10-26 | $19.54 | $19.65 | $18.98 | $19.27 | $15.31 | 535,717 |
| 2018-10-25 | $19.70 | $19.75 | $19.50 | $19.60 | $15.57 | 304,361 |
| 2018-10-24 | $19.73 | $19.79 | $19.58 | $19.69 | $15.64 | 181,527 |
| 2018-10-23 | $19.86 | $20.20 | $19.50 | $19.63 | $15.60 | 482,296 |
| 2018-10-22 | $20.37 | $20.50 | $20.00 | $20.03 | $15.92 | 302,945 |
| 2018-10-19 | $20.08 | $20.31 | $19.97 | $20.17 | $16.03 | 379,009 |
| 2018-10-18 | $20.13 | $20.28 | $19.75 | $19.98 | $15.88 | 419,736 |
| 2018-10-17 | $20.36 | $20.40 | $20.02 | $20.10 | $15.97 | 133,025 |
| 2018-10-16 | $19.82 | $20.39 | $19.79 | $20.31 | $16.14 | 316,511 |
| 2018-10-15 | $19.88 | $19.92 | $19.62 | $19.85 | $15.77 | 483,735 |
| 2018-10-12 | $20.12 | $20.12 | $19.77 | $19.84 | $15.76 | 299,687 |
| 2018-10-11 | $20.20 | $20.40 | $19.78 | $19.79 | $15.72 | 272,386 |
| 2018-10-10 | $20.24 | $20.50 | $20.06 | $20.09 | $15.96 | 321,407 |
| 2018-10-09 | $20.29 | $20.58 | $20.24 | $20.25 | $16.09 | 155,675 |
| 2018-10-08 | $20.28 | $20.53 | $20.27 | $20.33 | $16.15 | 104,447 |
| 2018-10-05 | $20.19 | $20.55 | $20.10 | $20.28 | $16.11 | 229,176 |
| 2018-10-04 | $20.52 | $20.52 | $20.26 | $20.27 | $16.11 | 185,275 |
| 2018-10-03 | $20.57 | $20.76 | $20.40 | $20.49 | $16.28 | 143,156 |
| 2018-10-02 | $20.40 | $20.59 | $20.40 | $20.57 | $16.34 | 166,793 |
| 2018-10-01 | $20.60 | $20.71 | $20.40 | $20.47 | $16.26 | 293,006 |
| 2018-09-28 | $20.68 | $20.93 | $20.55 | $20.58 | $16.35 | 615,939 |
| 2018-09-27 | $20.47 | $20.77 | $20.45 | $20.54 | $16.32 | 253,533 |
| 2018-09-26 | $20.41 | $20.65 | $20.31 | $20.33 | $16.15 | 167,426 |
| 2018-09-25 | $20.42 | $20.66 | $20.30 | $20.33 | $16.15 | 132,447 |
| 2018-09-24 | $20.47 | $20.71 | $20.45 | $20.45 | $16.25 | 135,906 |
| 2018-09-21 | $20.83 | $20.83 | $20.44 | $20.46 | $16.26 | 323,331 |
| 2018-09-20 | $20.64 | $20.81 | $20.54 | $20.75 | $16.49 | 320,154 |
| 2018-09-19 | $20.60 | $20.75 | $20.46 | $20.60 | $16.37 | 185,693 |
| 2018-09-18 | $20.78 | $20.94 | $20.56 | $20.60 | $16.37 | 229,067 |
| 2018-09-17 | $21.00 | $21.04 | $20.76 | $20.83 | $16.55 | 268,426 |
| 2018-09-14 | $20.66 | $21.13 | $20.64 | $21.04 | $16.71 | 338,969 |
| 2018-09-13 | $20.84 | $20.96 | $20.62 | $20.71 | $16.46 | 249,966 |
| 2018-09-12 | $20.66 | $20.80 | $20.57 | $20.70 | $16.45 | 127,536 |
| 2018-09-11 | $20.46 | $20.71 | $20.28 | $20.60 | $16.37 | 207,898 |
| 2018-09-10 | $20.55 | $20.70 | $20.45 | $20.48 | $16.27 | 142,826 |
| 2018-09-07 | $20.47 | $20.48 | $20.24 | $20.40 | $16.21 | 168,186 |
| 2018-09-06 | $20.51 | $20.79 | $20.48 | $20.51 | $16.30 | 115,090 |
| 2018-09-05 | $20.71 | $20.77 | $20.54 | $20.57 | $16.34 | 224,649 |
| 2018-09-04 | $20.59 | $20.70 | $20.55 | $20.70 | $16.45 | 147,219 |
| 2018-08-31 | $20.44 | $20.78 | $20.43 | $20.64 | $16.40 | 241,342 |
| 2018-08-30 | $20.28 | $20.54 | $20.28 | $20.42 | $16.22 | 152,037 |
| 2018-08-29 | $20.69 | $20.84 | $20.48 | $20.74 | $16.21 | 282,378 |
| 2018-08-28 | $20.65 | $20.74 | $20.50 | $20.54 | $16.05 | 131,616 |
| 2018-08-27 | $20.63 | $20.82 | $20.56 | $20.72 | $16.19 | 79,594 |
| 2018-08-24 | $20.84 | $21.00 | $20.48 | $20.68 | $16.16 | 188,801 |
| 2018-08-23 | $20.42 | $20.72 | $20.37 | $20.69 | $16.17 | 173,856 |
| 2018-08-22 | $20.81 | $20.90 | $20.46 | $20.48 | $16.01 | 106,798 |
| 2018-08-21 | $20.80 | $21.07 | $20.67 | $20.81 | $16.26 | 354,755 |
| 2018-08-20 | $20.60 | $20.91 | $20.47 | $20.76 | $16.22 | 175,494 |
| 2018-08-17 | $20.34 | $20.64 | $20.20 | $20.60 | $16.10 | 189,156 |
| 2018-08-16 | $20.73 | $20.90 | $20.35 | $20.37 | $15.92 | 224,506 |
| 2018-08-15 | $20.66 | $20.90 | $20.56 | $20.75 | $16.22 | 222,060 |
| 2018-08-14 | $20.46 | $21.00 | $20.46 | $20.68 | $16.16 | 185,465 |
| 2018-08-13 | $20.85 | $21.01 | $20.32 | $20.45 | $15.98 | 126,894 |
| 2018-08-10 | $20.78 | $21.08 | $20.71 | $20.77 | $16.23 | 214,599 |
| 2018-08-09 | $20.70 | $20.97 | $20.69 | $20.82 | $16.27 | 241,174 |
| 2018-08-08 | $20.70 | $20.81 | $20.51 | $20.75 | $16.22 | 185,868 |
| 2018-08-07 | $20.88 | $20.88 | $20.70 | $20.76 | $16.22 | 273,525 |
| 2018-08-06 | $21.08 | $21.11 | $20.10 | $21.01 | $16.42 | 575,318 |
| 2018-08-03 | $20.59 | $20.85 | $20.33 | $20.64 | $16.13 | 294,353 |
| 2018-08-02 | $20.41 | $20.58 | $20.41 | $20.47 | $16.00 | 192,090 |
| 2018-08-01 | $20.42 | $20.61 | $20.01 | $20.57 | $16.08 | 292,497 |
| 2018-07-31 | $20.56 | $20.73 | $20.41 | $20.55 | $16.06 | 272,109 |
| 2018-07-30 | $20.32 | $20.57 | $20.29 | $20.41 | $15.95 | 175,833 |
| 2018-07-27 | $20.16 | $20.31 | $19.95 | $20.28 | $15.85 | 235,030 |
| 2018-07-26 | $19.74 | $20.08 | $19.65 | $20.04 | $15.66 | 173,183 |
| 2018-07-25 | $19.62 | $19.97 | $19.62 | $19.80 | $15.47 | 178,723 |
| 2018-07-24 | $19.60 | $19.80 | $19.47 | $19.75 | $15.44 | 233,404 |
| 2018-07-23 | $19.80 | $19.84 | $19.52 | $19.60 | $15.32 | 236,161 |
| 2018-07-20 | $20.15 | $20.15 | $19.85 | $19.93 | $15.58 | 157,406 |
| 2018-07-19 | $20.07 | $20.30 | $20.04 | $20.10 | $15.71 | 181,659 |
| 2018-07-18 | $20.17 | $20.19 | $19.90 | $20.09 | $15.70 | 221,493 |
| 2018-07-17 | $20.30 | $20.32 | $20.12 | $20.16 | $15.76 | 197,041 |
| 2018-07-16 | $20.46 | $20.52 | $20.25 | $20.32 | $15.88 | 147,650 |
| 2018-07-13 | $20.93 | $20.93 | $20.31 | $20.39 | $15.94 | 173,065 |
| 2018-07-12 | $20.91 | $20.92 | $20.80 | $20.87 | $16.31 | 162,293 |
| 2018-07-11 | $20.87 | $21.02 | $20.81 | $20.89 | $16.33 | 150,911 |
| 2018-07-10 | $20.64 | $20.98 | $20.55 | $20.92 | $16.35 | 237,273 |
| 2018-07-09 | $20.99 | $20.99 | $20.61 | $20.69 | $16.17 | 165,980 |
| 2018-07-06 | $20.48 | $20.98 | $20.45 | $20.94 | $16.37 | 360,285 |
| 2018-07-05 | $20.32 | $20.48 | $20.27 | $20.43 | $15.97 | 194,490 |
| 2018-07-03 | $20.18 | $20.40 | $20.10 | $20.32 | $15.88 | 134,991 |
| 2018-07-02 | $20.19 | $20.31 | $19.82 | $20.07 | $15.69 | 200,735 |
| 2018-06-29 | $20.09 | $20.23 | $19.83 | $20.18 | $15.77 | 124,913 |
| 2018-06-28 | $20.15 | $20.26 | $19.98 | $20.03 | $15.65 | 262,881 |
| 2018-06-27 | $20.36 | $20.53 | $20.18 | $20.20 | $15.79 | 111,593 |
| 2018-06-26 | $20.44 | $20.48 | $20.30 | $20.39 | $15.94 | 256,131 |
| 2018-06-25 | $20.28 | $20.45 | $20.15 | $20.38 | $15.93 | 210,301 |
| 2018-06-22 | $20.14 | $20.40 | $20.01 | $20.25 | $15.83 | 215,593 |
| 2018-06-21 | $20.12 | $20.34 | $20.07 | $20.12 | $15.72 | 199,114 |
| 2018-06-20 | $20.18 | $20.18 | $19.83 | $20.03 | $15.65 | 342,456 |
| 2018-06-19 | $20.00 | $20.23 | $19.89 | $19.97 | $15.61 | 140,418 |
| 2018-06-18 | $20.09 | $20.34 | $20.04 | $20.08 | $15.69 | 177,630 |
| 2018-06-15 | $20.22 | $20.92 | $20.18 | $20.23 | $15.81 | 509,486 |
| 2018-06-14 | $20.19 | $20.58 | $20.19 | $20.38 | $15.93 | 511,347 |
| 2018-06-13 | $20.32 | $20.44 | $20.11 | $20.20 | $15.79 | 225,850 |
| 2018-06-12 | $20.00 | $20.34 | $20.00 | $20.27 | $15.84 | 356,102 |
| 2018-06-11 | $19.89 | $20.47 | $19.60 | $20.01 | $15.64 | 303,603 |
| 2018-06-08 | $19.71 | $19.92 | $19.56 | $19.89 | $15.54 | 251,130 |
| 2018-06-07 | $19.49 | $20.04 | $19.48 | $19.78 | $15.46 | 314,287 |
| 2018-06-06 | $19.15 | $19.46 | $19.10 | $19.45 | $15.20 | 374,299 |
| 2018-06-05 | $18.94 | $19.07 | $18.91 | $18.99 | $14.84 | 392,858 |
| 2018-06-04 | $19.08 | $19.17 | $18.87 | $18.94 | $14.80 | 129,256 |
| 2018-06-01 | $19.16 | $19.24 | $18.88 | $18.96 | $14.82 | 261,110 |
| 2018-05-31 | $19.06 | $19.24 | $18.91 | $19.11 | $14.94 | 143,876 |
| 2018-05-30 | $18.80 | $19.23 | $18.77 | $19.13 | $14.95 | 231,979 |
| 2018-05-29 | $19.46 | $19.46 | $18.98 | $19.22 | $14.77 | 405,565 |
| 2018-05-25 | $19.48 | $19.57 | $19.40 | $19.46 | $14.96 | 174,576 |
| 2018-05-24 | $19.50 | $19.73 | $19.43 | $19.49 | $14.98 | 231,208 |
| 2018-05-23 | $19.60 | $19.69 | $19.43 | $19.51 | $15.00 | 355,185 |
| 2018-05-22 | $19.60 | $19.67 | $19.49 | $19.50 | $14.99 | 273,690 |
| 2018-05-21 | $19.55 | $19.66 | $19.37 | $19.48 | $14.97 | 325,720 |
| 2018-05-18 | $19.49 | $19.71 | $19.45 | $19.60 | $15.07 | 290,278 |
| 2018-05-17 | $19.72 | $19.79 | $19.45 | $19.48 | $14.97 | 377,235 |
| 2018-05-16 | $19.91 | $19.97 | $19.71 | $19.73 | $15.17 | 291,917 |
| 2018-05-15 | $20.26 | $20.26 | $19.69 | $19.95 | $15.34 | 373,218 |
| 2018-05-14 | $20.11 | $20.14 | $19.95 | $20.06 | $15.42 | 218,302 |
| 2018-05-11 | $20.11 | $20.23 | $20.02 | $20.11 | $15.46 | 149,798 |
| 2018-05-10 | $19.98 | $20.24 | $19.90 | $20.17 | $15.50 | 140,833 |
| 2018-05-09 | $19.91 | $19.99 | $19.82 | $19.85 | $15.26 | 423,313 |
| 2018-05-08 | $20.14 | $20.14 | $19.87 | $19.90 | $15.30 | 420,758 |
| 2018-05-07 | $20.02 | $20.24 | $20.00 | $20.13 | $15.47 | 377,651 |
| 2018-05-04 | $19.87 | $20.15 | $19.87 | $20.02 | $15.39 | 210,212 |
| 2018-05-03 | $19.73 | $20.00 | $19.73 | $19.82 | $15.24 | 156,376 |
| 2018-05-02 | $19.83 | $20.37 | $19.80 | $19.83 | $15.24 | 193,852 |
| 2018-05-01 | $19.86 | $20.32 | $19.80 | $19.89 | $15.29 | 248,795 |
| 2018-04-30 | $20.25 | $20.40 | $20.02 | $20.09 | $15.44 | 421,414 |
| 2018-04-27 | $20.28 | $20.40 | $20.13 | $20.20 | $15.53 | 203,755 |
| 2018-04-26 | $20.45 | $20.51 | $19.94 | $20.24 | $15.56 | 929,618 |
| 2018-04-25 | $20.23 | $20.33 | $20.10 | $20.15 | $15.49 | 243,618 |
| 2018-04-24 | $20.31 | $20.52 | $20.23 | $20.26 | $15.57 | 324,043 |
| 2018-04-23 | $20.25 | $20.46 | $20.15 | $20.35 | $15.64 | 246,021 |
| 2018-04-20 | $20.25 | $20.47 | $20.10 | $20.20 | $15.53 | 619,700 |
| 2018-04-19 | $20.35 | $20.48 | $20.11 | $20.17 | $15.50 | 431,665 |
| 2018-04-18 | $20.28 | $20.71 | $20.28 | $20.37 | $15.66 | 452,981 |
| 2018-04-17 | $19.80 | $20.32 | $19.80 | $20.25 | $15.57 | 694,365 |
| 2018-04-16 | $19.52 | $20.03 | $19.52 | $19.67 | $15.12 | 171,372 |
| 2018-04-13 | $19.60 | $19.77 | $19.54 | $19.58 | $15.05 | 163,430 |
| 2018-04-12 | $19.90 | $19.95 | $19.52 | $19.56 | $15.04 | 278,012 |
| 2018-04-11 | $19.83 | $20.09 | $19.83 | $19.92 | $15.31 | 100,719 |
| 2018-04-10 | $20.00 | $20.47 | $19.81 | $19.94 | $15.33 | 248,508 |
| 2018-04-09 | $19.92 | $20.06 | $19.85 | $19.88 | $15.28 | 449,643 |
| 2018-04-06 | $20.00 | $20.24 | $19.80 | $19.88 | $15.28 | 413,219 |
| 2018-04-05 | $19.85 | $20.03 | $19.73 | $19.97 | $15.35 | 260,353 |
| 2018-04-04 | $19.79 | $20.08 | $19.62 | $19.78 | $15.20 | 135,413 |
| 2018-04-03 | $19.52 | $19.89 | $19.47 | $19.83 | $15.24 | 199,044 |
| 2018-04-02 | $19.50 | $19.79 | $19.37 | $19.49 | $14.98 | 184,245 |
| 2018-03-29 | $19.65 | $19.78 | $19.53 | $19.58 | $15.05 | 144,296 |
| 2018-03-28 | $19.63 | $19.93 | $19.56 | $19.60 | $15.07 | 151,012 |
| 2018-03-27 | $19.55 | $19.75 | $19.42 | $19.66 | $15.11 | 136,388 |
| 2018-03-26 | $19.50 | $19.66 | $19.41 | $19.49 | $14.98 | 247,444 |
| 2018-03-23 | $19.53 | $19.98 | $19.30 | $19.33 | $14.86 | 273,731 |
| 2018-03-22 | $19.68 | $20.01 | $19.57 | $19.58 | $15.05 | 265,961 |
| 2018-03-21 | $19.62 | $19.96 | $19.62 | $19.67 | $15.12 | 153,848 |
| 2018-03-20 | $19.65 | $20.00 | $19.64 | $19.68 | $15.13 | 517,457 |
| 2018-03-19 | $19.69 | $19.83 | $19.55 | $19.61 | $15.07 | 518,193 |
| 2018-03-16 | $19.52 | $19.81 | $19.43 | $19.65 | $15.10 | 708,365 |
| 2018-03-15 | $20.00 | $20.09 | $19.71 | $19.72 | $14.92 | 558,779 |
| 2018-03-14 | $19.65 | $19.94 | $19.53 | $19.54 | $14.79 | 341,275 |
| 2018-03-13 | $19.66 | $19.84 | $19.41 | $19.61 | $14.84 | 310,767 |
| 2018-03-12 | $19.51 | $19.86 | $19.44 | $19.72 | $14.92 | 385,918 |
| 2018-03-09 | $19.33 | $20.00 | $19.12 | $19.57 | $14.81 | 307,190 |
| 2018-03-08 | $20.00 | $20.09 | $19.01 | $19.20 | $14.53 | 790,320 |
| 2018-03-07 | $19.32 | $20.48 | $18.00 | $19.47 | $14.73 | 647,888 |
| 2018-03-06 | $20.53 | $20.57 | $20.26 | $20.36 | $15.41 | 261,428 |
| 2018-03-05 | $20.07 | $20.46 | $19.95 | $20.43 | $15.46 | 195,256 |
| 2018-03-02 | $20.00 | $20.24 | $19.84 | $20.00 | $15.13 | 371,471 |
| 2018-03-01 | $19.54 | $20.80 | $19.52 | $19.99 | $15.13 | 529,242 |
| 2018-02-28 | $19.66 | $19.73 | $19.52 | $19.63 | $14.85 | 254,877 |
| 2018-02-27 | $19.83 | $19.85 | $19.50 | $19.70 | $14.91 | 255,873 |
| 2018-02-26 | $20.11 | $20.11 | $19.57 | $19.71 | $14.92 | 281,177 |
| 2018-02-23 | $19.71 | $20.04 | $19.71 | $20.01 | $15.14 | 202,629 |
| 2018-02-22 | $20.03 | $21.05 | $19.60 | $19.70 | $14.91 | 523,224 |
| 2018-02-21 | $20.00 | $20.23 | $19.84 | $19.97 | $15.11 | 311,981 |
| 2018-02-20 | $20.40 | $20.49 | $20.01 | $20.04 | $15.17 | 202,728 |
| 2018-02-16 | $20.14 | $20.56 | $20.12 | $20.40 | $15.44 | 182,104 |
| 2018-02-15 | $19.96 | $20.34 | $19.88 | $20.14 | $15.24 | 383,063 |
| 2018-02-14 | $19.78 | $19.95 | $19.62 | $19.86 | $15.03 | 183,584 |
| 2018-02-13 | $19.80 | $19.96 | $19.71 | $19.86 | $15.03 | 240,066 |
| 2018-02-12 | $19.74 | $19.86 | $19.56 | $19.84 | $15.01 | 215,800 |
| 2018-02-09 | $19.77 | $19.88 | $19.49 | $19.75 | $14.95 | 278,255 |
| 2018-02-08 | $19.97 | $20.18 | $19.65 | $19.69 | $14.90 | 384,263 |
| 2018-02-07 | $20.22 | $20.49 | $19.97 | $20.00 | $15.13 | 288,841 |
| 2018-02-06 | $20.09 | $20.38 | $19.80 | $20.32 | $15.38 | 404,656 |
| 2018-02-05 | $20.55 | $20.76 | $20.21 | $20.21 | $15.29 | 363,051 |
| 2018-02-02 | $20.91 | $20.92 | $20.51 | $20.67 | $15.64 | 799,930 |
| 2018-02-01 | $21.08 | $21.10 | $20.83 | $20.98 | $15.88 | 499,551 |
| 2018-01-31 | $21.07 | $21.23 | $20.94 | $21.08 | $15.95 | 249,237 |
| 2018-01-30 | $20.95 | $21.10 | $20.91 | $21.00 | $15.89 | 223,733 |
| 2018-01-29 | $20.89 | $21.08 | $20.81 | $20.98 | $15.88 | 628,409 |
| 2018-01-26 | $20.97 | $21.02 | $20.83 | $20.86 | $15.79 | 359,866 |
| 2018-01-25 | $21.00 | $21.13 | $20.81 | $20.98 | $15.88 | 553,320 |
| 2018-01-24 | $21.35 | $21.35 | $20.87 | $21.00 | $15.89 | 787,710 |
| 2018-01-23 | $21.32 | $21.46 | $21.30 | $21.39 | $16.19 | 219,650 |
| 2018-01-22 | $21.32 | $21.47 | $21.17 | $21.31 | $16.13 | 431,117 |
| 2018-01-19 | $21.09 | $21.30 | $21.05 | $21.25 | $16.08 | 228,688 |
| 2018-01-18 | $21.02 | $21.16 | $20.87 | $21.02 | $15.91 | 264,272 |
| 2018-01-17 | $20.81 | $21.02 | $20.73 | $20.97 | $15.87 | 256,535 |
| 2018-01-16 | $21.14 | $21.19 | $20.78 | $20.84 | $15.77 | 357,001 |
| 2018-01-12 | $21.08 | $21.24 | $20.92 | $21.07 | $15.94 | 412,783 |
| 2018-01-11 | $21.17 | $21.21 | $20.98 | $21.17 | $16.02 | 367,782 |
| 2018-01-10 | $21.29 | $21.36 | $21.06 | $21.21 | $16.05 | 573,935 |
| 2018-01-09 | $21.73 | $21.74 | $21.33 | $21.43 | $16.22 | 285,896 |
| 2018-01-08 | $21.66 | $21.79 | $21.40 | $21.71 | $16.43 | 582,722 |
| 2018-01-05 | $21.50 | $21.74 | $21.45 | $21.55 | $16.31 | 670,242 |
| 2018-01-04 | $20.96 | $21.61 | $20.85 | $21.45 | $16.23 | 1,441,121 |
| 2018-01-03 | $21.10 | $21.34 | $20.91 | $20.94 | $15.85 | 836,616 |
| 2018-01-02 | $21.30 | $21.49 | $21.11 | $21.14 | $16.00 | 1,247,365 |
| 2017-12-29 | $20.99 | $21.34 | $20.86 | $21.21 | $16.05 | 500,373 |
| 2017-12-28 | $20.85 | $21.06 | $20.74 | $21.01 | $15.90 | 579,770 |
| 2017-12-27 | $21.10 | $21.10 | $20.82 | $20.92 | $15.83 | 1,169,691 |
| 2017-12-26 | $21.00 | $21.03 | $20.78 | $20.98 | $15.88 | 433,407 |
| 2017-12-22 | $20.91 | $21.09 | $20.80 | $21.01 | $15.90 | 381,639 |
| 2017-12-21 | $21.10 | $21.10 | $20.74 | $20.97 | $15.87 | 712,677 |
| 2017-12-20 | $20.75 | $21.15 | $20.62 | $21.00 | $15.89 | 546,529 |
| 2017-12-19 | $21.10 | $21.13 | $20.68 | $20.70 | $15.66 | 359,337 |
| 2017-12-18 | $21.44 | $21.47 | $21.09 | $21.15 | $16.01 | 369,437 |
| 2017-12-15 | $21.63 | $21.75 | $21.17 | $21.23 | $16.07 | 465,861 |
| 2017-12-14 | $21.52 | $21.71 | $21.48 | $21.56 | $16.32 | 465,531 |
| 2017-12-13 | $21.50 | $21.57 | $21.20 | $21.48 | $16.25 | 486,864 |
| 2017-12-12 | $21.55 | $21.60 | $21.33 | $21.34 | $16.15 | 204,259 |
| 2017-12-11 | $21.65 | $21.86 | $21.42 | $21.50 | $16.27 | 301,415 |
| 2017-12-08 | $21.88 | $22.02 | $21.60 | $21.65 | $16.38 | 307,969 |
| 2017-12-07 | $21.88 | $22.01 | $21.72 | $21.88 | $16.56 | 299,729 |
| 2017-12-06 | $21.93 | $22.41 | $21.73 | $21.87 | $16.55 | 241,768 |
| 2017-12-05 | $21.96 | $22.13 | $21.65 | $21.96 | $16.62 | 437,923 |
| 2017-12-04 | $22.39 | $22.46 | $21.85 | $21.93 | $16.60 | 451,530 |
| 2017-12-01 | $21.95 | $22.58 | $21.95 | $22.38 | $16.94 | 325,331 |
| 2017-11-30 | $22.60 | $22.68 | $22.36 | $22.47 | $17.00 | 404,251 |
| 2017-11-29 | $22.71 | $22.84 | $22.47 | $22.48 | $17.01 | 390,022 |
| 2017-11-28 | $22.90 | $23.12 | $22.81 | $23.00 | $17.18 | 638,815 |
| 2017-11-27 | $23.05 | $23.20 | $22.68 | $22.81 | $17.04 | 340,694 |
| 2017-11-24 | $22.96 | $23.23 | $22.86 | $22.98 | $17.17 | 203,417 |
| 2017-11-22 | $22.97 | $23.23 | $22.90 | $22.98 | $17.17 | 403,295 |
| 2017-11-21 | $23.02 | $23.16 | $22.87 | $22.88 | $17.09 | 355,287 |
| 2017-11-20 | $22.77 | $23.12 | $22.68 | $22.89 | $17.10 | 470,286 |
| 2017-11-17 | $23.39 | $23.76 | $22.79 | $22.80 | $17.03 | 1,741,951 |
| 2017-11-16 | $23.67 | $23.67 | $23.31 | $23.37 | $17.46 | 275,506 |
| 2017-11-15 | $23.33 | $23.89 | $23.01 | $23.53 | $17.58 | 510,292 |
| 2017-11-14 | $23.59 | $25.99 | $22.72 | $23.51 | $17.56 | 226,900 |
| 2017-11-13 | $23.33 | $23.99 | $22.89 | $23.52 | $17.57 | 620,141 |
| 2017-11-10 | $23.24 | $23.53 | $23.23 | $23.48 | $17.54 | 290,119 |
| 2017-11-09 | $23.23 | $23.72 | $23.10 | $23.32 | $17.42 | 314,740 |
| 2017-11-08 | $23.00 | $23.27 | $22.82 | $23.26 | $17.38 | 299,124 |
| 2017-11-07 | $23.34 | $23.34 | $22.97 | $22.98 | $17.17 | 434,996 |
| 2017-11-06 | $23.19 | $23.51 | $23.09 | $23.29 | $17.40 | 517,245 |
| 2017-11-03 | $23.02 | $23.41 | $22.77 | $23.14 | $17.29 | 744,027 |
| 2017-11-02 | $24.00 | $24.13 | $22.99 | $23.08 | $17.24 | 2,230,122 |
| 2017-11-01 | $22.40 | $22.50 | $22.31 | $22.39 | $16.73 | 593,918 |
| 2017-10-31 | $22.30 | $22.54 | $22.26 | $22.38 | $16.72 | 522,597 |
| 2017-10-30 | $22.29 | $22.55 | $22.10 | $22.28 | $16.65 | 389,441 |
| 2017-10-27 | $22.16 | $22.32 | $22.06 | $22.26 | $16.63 | 211,049 |
| 2017-10-26 | $21.90 | $22.28 | $21.90 | $22.10 | $16.51 | 1,626,692 |
| 2017-10-25 | $22.11 | $22.21 | $21.91 | $22.02 | $16.45 | 360,593 |
| 2017-10-24 | $21.74 | $22.13 | $21.59 | $22.06 | $16.48 | 447,326 |
| 2017-10-23 | $21.76 | $21.76 | $21.46 | $21.57 | $16.12 | 347,460 |
| 2017-10-20 | $21.54 | $21.81 | $21.41 | $21.76 | $16.26 | 888,265 |
| 2017-10-19 | $21.52 | $21.61 | $21.36 | $21.50 | $16.06 | 294,989 |
| 2017-10-18 | $21.43 | $21.78 | $21.37 | $21.63 | $16.16 | 465,666 |
| 2017-10-17 | $21.09 | $21.51 | $21.08 | $21.42 | $16.00 | 649,087 |
| 2017-10-16 | $20.89 | $21.09 | $20.78 | $21.05 | $15.73 | 500,053 |
| 2017-10-13 | $20.80 | $21.04 | $20.75 | $20.78 | $15.52 | 393,417 |
| 2017-10-12 | $20.39 | $20.83 | $20.30 | $20.80 | $15.54 | 367,865 |
| 2017-10-11 | $20.51 | $20.52 | $20.35 | $20.39 | $15.23 | 466,461 |
| 2017-10-10 | $20.33 | $20.57 | $20.24 | $20.48 | $15.30 | 1,754,398 |
| 2017-10-09 | $20.51 | $20.51 | $20.18 | $20.22 | $15.11 | 553,906 |
| 2017-10-06 | $20.40 | $20.71 | $19.90 | $20.61 | $15.40 | 745,463 |
| 2017-10-05 | $19.50 | $20.44 | $19.50 | $20.42 | $15.26 | 1,259,312 |
| 2017-10-04 | $19.48 | $19.65 | $19.30 | $19.44 | $14.52 | 267,359 |
| 2017-10-03 | $19.51 | $19.60 | $19.44 | $19.44 | $14.52 | 451,451 |
| 2017-10-02 | $19.67 | $19.82 | $19.50 | $19.53 | $14.59 | 313,984 |
| 2017-09-29 | $19.73 | $19.73 | $19.44 | $19.70 | $14.72 | 439,545 |
| 2017-09-28 | $19.87 | $19.88 | $19.52 | $19.57 | $14.62 | 460,683 |
| 2017-09-27 | $19.78 | $19.95 | $19.62 | $19.85 | $14.83 | 307,568 |
| 2017-09-26 | $19.78 | $19.89 | $19.65 | $19.84 | $14.82 | 345,486 |
| 2017-09-25 | $19.95 | $20.04 | $19.83 | $19.86 | $14.84 | 241,205 |
| 2017-09-22 | $19.85 | $19.99 | $19.70 | $19.92 | $14.88 | 325,103 |
| 2017-09-21 | $19.73 | $19.85 | $19.67 | $19.83 | $14.82 | 279,197 |
| 2017-09-20 | $19.70 | $19.90 | $19.60 | $19.73 | $14.74 | 330,082 |
| 2017-09-19 | $19.87 | $19.87 | $19.70 | $19.73 | $14.74 | 276,279 |
| 2017-09-18 | $19.90 | $20.13 | $19.71 | $19.78 | $14.78 | 466,312 |
| 2017-09-15 | $20.03 | $20.34 | $19.76 | $19.85 | $14.83 | 476,847 |
| 2017-09-14 | $20.47 | $20.48 | $20.00 | $20.03 | $14.96 | 588,104 |
| 2017-09-13 | $20.59 | $20.79 | $20.46 | $20.54 | $15.35 | 324,095 |
| 2017-09-12 | $20.82 | $20.90 | $20.47 | $20.56 | $15.36 | 543,623 |
| 2017-09-11 | $20.86 | $20.92 | $20.71 | $20.85 | $15.58 | 394,347 |
| 2017-09-08 | $20.68 | $20.83 | $20.64 | $20.79 | $15.53 | 278,923 |
| 2017-09-07 | $20.75 | $20.81 | $20.53 | $20.71 | $15.47 | 288,526 |
| 2017-09-06 | $20.80 | $20.95 | $20.53 | $20.63 | $15.41 | 331,097 |
| 2017-09-05 | $20.91 | $21.09 | $20.69 | $20.81 | $15.55 | 224,866 |
| 2017-09-01 | $20.81 | $21.01 | $20.68 | $20.91 | $15.62 | 285,394 |
| 2017-08-31 | $20.83 | $20.83 | $20.49 | $20.76 | $15.51 | 452,346 |
| 2017-08-30 | $21.02 | $21.03 | $20.68 | $20.72 | $15.48 | 225,413 |
| 2017-08-29 | $20.87 | $21.04 | $20.80 | $20.96 | $15.66 | 251,849 |
| 2017-08-28 | $21.49 | $21.49 | $21.13 | $21.24 | $15.67 | 270,348 |
| 2017-08-25 | $21.20 | $21.42 | $21.05 | $21.36 | $15.76 | 400,108 |
| 2017-08-24 | $21.36 | $21.41 | $21.05 | $21.13 | $15.59 | 320,391 |
| 2017-08-23 | $21.43 | $21.65 | $21.26 | $21.30 | $15.72 | 287,590 |
| 2017-08-22 | $21.33 | $21.58 | $21.33 | $21.43 | $15.81 | 253,175 |
| 2017-08-21 | $21.06 | $21.36 | $21.00 | $21.31 | $15.73 | 469,236 |
| 2017-08-18 | $20.93 | $21.30 | $20.78 | $20.95 | $15.46 | 509,255 |
| 2017-08-17 | $21.27 | $21.49 | $20.95 | $20.98 | $15.48 | 386,418 |
| 2017-08-16 | $21.50 | $21.67 | $21.16 | $21.33 | $15.74 | 320,906 |
| 2017-08-15 | $21.31 | $21.38 | $21.14 | $21.28 | $15.70 | 240,274 |
| 2017-08-14 | $21.06 | $21.38 | $21.06 | $21.36 | $15.76 | 236,531 |
| 2017-08-11 | $21.09 | $21.18 | $20.92 | $21.12 | $15.59 | 328,676 |
| 2017-08-10 | $21.17 | $21.25 | $20.88 | $21.08 | $15.56 | 694,797 |
| 2017-08-09 | $21.76 | $21.83 | $20.50 | $21.18 | $15.63 | 933,467 |
| 2017-08-08 | $21.95 | $22.13 | $21.67 | $21.75 | $16.05 | 560,639 |
| 2017-08-07 | $21.98 | $22.32 | $21.83 | $21.99 | $16.23 | 326,435 |
| 2017-08-04 | $22.66 | $22.66 | $21.63 | $22.07 | $16.29 | 381,649 |
| 2017-08-03 | $22.00 | $22.27 | $21.75 | $22.19 | $16.38 | 781,126 |
| 2017-08-02 | $21.57 | $21.85 | $21.56 | $21.84 | $16.12 | 361,459 |
| 2017-08-01 | $21.65 | $21.71 | $21.55 | $21.57 | $15.92 | 234,299 |
| 2017-07-31 | $21.97 | $21.97 | $21.50 | $21.61 | $15.95 | 526,882 |
| 2017-07-28 | $21.06 | $21.92 | $21.04 | $21.89 | $16.15 | 866,959 |
| 2017-07-27 | $20.88 | $21.27 | $20.86 | $21.03 | $15.52 | 766,512 |
| 2017-07-26 | $20.78 | $20.89 | $20.71 | $20.77 | $15.33 | 244,487 |
| 2017-07-25 | $20.90 | $21.01 | $20.74 | $20.78 | $15.33 | 306,387 |
| 2017-07-24 | $20.83 | $20.99 | $20.64 | $20.88 | $15.41 | 346,403 |
| 2017-07-21 | $20.77 | $20.85 | $20.64 | $20.81 | $15.36 | 451,941 |
| 2017-07-20 | $20.79 | $20.96 | $20.63 | $20.70 | $15.28 | 455,627 |
| 2017-07-19 | $20.93 | $21.13 | $20.63 | $20.76 | $15.32 | 542,281 |
| 2017-07-18 | $20.39 | $21.14 | $20.34 | $20.96 | $15.47 | 859,068 |
| 2017-07-17 | $20.39 | $20.68 | $20.23 | $20.40 | $15.05 | 618,223 |
| 2017-07-14 | $20.23 | $20.41 | $20.21 | $20.31 | $14.99 | 422,062 |
| 2017-07-13 | $20.38 | $20.52 | $20.16 | $20.20 | $14.91 | 709,208 |
| 2017-07-12 | $20.19 | $21.16 | $20.18 | $20.28 | $14.97 | 649,961 |
| 2017-07-11 | $20.11 | $20.23 | $19.94 | $20.00 | $14.76 | 736,459 |
| 2017-07-10 | $20.27 | $20.34 | $20.01 | $20.12 | $14.85 | 742,463 |
| 2017-07-07 | $20.36 | $20.65 | $20.18 | $20.20 | $14.91 | 829,467 |
| 2017-07-06 | $20.69 | $20.82 | $20.30 | $20.37 | $15.03 | 772,790 |
| 2017-07-05 | $20.89 | $21.16 | $20.53 | $20.67 | $15.25 | 1,097,101 |
| 2017-07-03 | $21.36 | $21.54 | $21.01 | $21.08 | $15.56 | 228,064 |
| 2017-06-30 | $21.41 | $21.50 | $21.05 | $21.36 | $15.76 | 581,589 |
| 2017-06-29 | $21.00 | $21.45 | $20.80 | $21.40 | $15.79 | 834,090 |
| 2017-06-28 | $21.38 | $21.77 | $21.03 | $21.07 | $15.55 | 693,064 |
| 2017-06-27 | $21.43 | $21.44 | $21.00 | $21.28 | $15.70 | 636,895 |
| 2017-06-26 | $21.38 | $21.68 | $21.17 | $21.49 | $15.86 | 1,570,460 |
| 2017-06-23 | $20.19 | $21.77 | $20.19 | $21.24 | $15.67 | 9,339,131 |
| 2017-06-22 | $20.14 | $20.39 | $20.06 | $20.18 | $14.89 | 1,024,584 |
| 2017-06-21 | $20.36 | $20.37 | $19.98 | $20.11 | $14.84 | 684,964 |
| 2017-06-20 | $20.51 | $20.51 | $20.05 | $20.28 | $14.97 | 459,131 |
| 2017-06-19 | $20.59 | $20.65 | $20.27 | $20.47 | $15.11 | 418,661 |
| 2017-06-16 | $20.60 | $20.71 | $20.20 | $20.49 | $15.12 | 690,135 |
| 2017-06-15 | $20.80 | $20.90 | $20.63 | $20.73 | $15.30 | 535,208 |
| 2017-06-14 | $21.40 | $21.44 | $20.61 | $20.82 | $15.36 | 791,460 |
| 2017-06-13 | $21.28 | $21.57 | $21.12 | $21.30 | $15.72 | 910,954 |
| 2017-06-12 | $21.00 | $21.30 | $20.95 | $21.20 | $15.64 | 900,300 |
| 2017-06-09 | $21.05 | $21.12 | $20.86 | $21.00 | $15.50 | 596,832 |
| 2017-06-08 | $20.88 | $21.26 | $20.74 | $21.01 | $15.50 | 1,082,254 |
| 2017-06-07 | $20.91 | $21.17 | $20.87 | $20.93 | $15.45 | 1,055,865 |
| 2017-06-06 | $20.75 | $20.95 | $20.60 | $20.90 | $15.42 | 260,040 |
| 2017-06-05 | $20.92 | $20.92 | $20.69 | $20.77 | $15.33 | 455,684 |
| 2017-06-02 | $21.09 | $21.18 | $20.73 | $20.98 | $15.48 | 855,292 |
| 2017-06-01 | $20.92 | $21.18 | $20.76 | $21.02 | $15.51 | 1,310,650 |
| 2017-05-31 | $20.48 | $20.93 | $20.14 | $20.89 | $15.42 | 837,792 |
| 2017-05-30 | $20.46 | $20.79 | $20.02 | $20.53 | $15.15 | 869,104 |
| 2017-05-26 | $20.30 | $20.66 | $20.13 | $20.52 | $15.14 | 449,197 |
| 2017-05-25 | $20.73 | $20.93 | $20.62 | $20.65 | $15.06 | 706,300 |
| 2017-05-24 | $20.45 | $20.79 | $20.37 | $20.64 | $15.05 | 628,366 |
| 2017-05-23 | $20.23 | $20.85 | $20.14 | $20.34 | $14.83 | 1,071,644 |
| 2017-05-22 | $19.79 | $20.18 | $19.70 | $20.14 | $14.68 | 459,277 |
| 2017-05-19 | $19.71 | $19.99 | $19.71 | $19.86 | $14.48 | 398,621 |
| 2017-05-18 | $20.03 | $20.10 | $19.68 | $19.70 | $14.36 | 366,529 |
| 2017-05-17 | $19.86 | $20.22 | $19.65 | $20.08 | $14.64 | 653,432 |
| 2017-05-16 | $19.51 | $20.08 | $19.46 | $19.92 | $14.52 | 958,764 |
| 2017-05-15 | $19.97 | $20.62 | $19.96 | $20.51 | $14.95 | 638,468 |
| 2017-05-12 | $19.52 | $19.99 | $19.42 | $19.89 | $14.50 | 437,573 |
| 2017-05-11 | $19.67 | $19.72 | $19.38 | $19.45 | $14.18 | 489,897 |
| 2017-05-10 | $19.65 | $19.79 | $19.60 | $19.63 | $14.31 | 393,815 |
| 2017-05-09 | $20.06 | $20.13 | $19.53 | $19.63 | $14.31 | 529,815 |
| 2017-05-08 | $20.45 | $20.45 | $20.04 | $20.13 | $14.68 | 518,034 |
| 2017-05-05 | $20.14 | $20.49 | $20.10 | $20.39 | $14.87 | 285,117 |
| 2017-05-04 | $20.02 | $20.28 | $19.99 | $20.18 | $14.71 | 438,805 |
| 2017-05-03 | $20.36 | $20.54 | $19.96 | $20.00 | $14.58 | 281,345 |
| 2017-05-02 | $20.49 | $20.70 | $20.32 | $20.37 | $14.85 | 330,741 |
| 2017-05-01 | $20.85 | $21.02 | $20.48 | $20.53 | $14.97 | 407,115 |
| 2017-04-28 | $21.00 | $21.00 | $20.47 | $20.84 | $15.19 | 599,629 |
| 2017-04-27 | $20.75 | $20.98 | $20.61 | $20.93 | $15.26 | 1,064,129 |
| 2017-04-26 | $20.48 | $20.74 | $20.35 | $20.61 | $15.03 | 551,053 |
| 2017-04-25 | $20.40 | $20.65 | $20.18 | $20.39 | $14.87 | 761,886 |
| 2017-04-24 | $20.37 | $20.51 | $20.27 | $20.31 | $14.81 | 365,715 |
| 2017-04-21 | $20.20 | $20.21 | $20.01 | $20.15 | $14.69 | 372,278 |
| 2017-04-20 | $20.47 | $20.47 | $20.03 | $20.13 | $14.68 | 381,716 |
| 2017-04-19 | $20.84 | $20.90 | $20.26 | $20.36 | $14.84 | 474,549 |
| 2017-04-18 | $20.96 | $21.06 | $20.64 | $20.73 | $15.11 | 560,953 |
| 2017-04-17 | $20.67 | $21.01 | $20.56 | $21.00 | $15.31 | 383,343 |
| 2017-04-13 | $20.82 | $21.01 | $20.55 | $20.56 | $14.99 | 361,845 |
| 2017-04-12 | $20.43 | $21.00 | $20.43 | $20.89 | $15.23 | 357,068 |
| 2017-04-11 | $20.31 | $20.63 | $20.09 | $20.53 | $14.97 | 529,185 |
| 2017-04-10 | $20.50 | $20.65 | $20.26 | $20.40 | $14.87 | 521,061 |
| 2017-04-07 | $20.81 | $21.01 | $20.38 | $20.40 | $14.87 | 748,923 |
| 2017-04-06 | $21.01 | $21.12 | $20.80 | $20.87 | $15.22 | 284,053 |
| 2017-04-05 | $21.05 | $21.46 | $20.91 | $20.98 | $15.30 | 621,068 |
| 2017-04-04 | $20.77 | $21.02 | $20.57 | $21.00 | $15.31 | 258,318 |
| 2017-04-03 | $21.04 | $21.04 | $20.78 | $20.81 | $15.17 | 255,930 |
| 2017-03-31 | $20.86 | $21.09 | $20.86 | $20.96 | $15.28 | 342,019 |
| 2017-03-30 | $21.27 | $21.27 | $20.91 | $20.94 | $15.27 | 276,085 |
| 2017-03-29 | $20.98 | $21.28 | $20.86 | $21.26 | $15.50 | 376,402 |
| 2017-03-28 | $21.13 | $21.30 | $20.84 | $20.99 | $15.30 | 452,646 |
| 2017-03-27 | $21.40 | $21.80 | $21.16 | $21.20 | $15.46 | 326,436 |
| 2017-03-24 | $21.22 | $21.63 | $21.16 | $21.48 | $15.66 | 362,312 |
| 2017-03-23 | $21.06 | $21.35 | $20.92 | $21.22 | $15.47 | 333,596 |
| 2017-03-22 | $20.98 | $21.23 | $20.94 | $21.02 | $15.33 | 395,220 |
| 2017-03-21 | $21.18 | $21.25 | $20.88 | $20.89 | $15.23 | 308,087 |
| 2017-03-20 | $21.73 | $21.78 | $21.12 | $21.12 | $15.40 | 269,731 |
| 2017-03-17 | $21.25 | $22.00 | $21.17 | $21.67 | $15.80 | 792,663 |
| 2017-03-16 | $21.39 | $21.65 | $21.39 | $21.50 | $15.68 | 537,723 |
| 2017-03-15 | $21.00 | $21.36 | $20.95 | $21.29 | $15.52 | 638,165 |
| 2017-03-14 | $20.97 | $21.03 | $20.80 | $20.95 | $15.27 | 207,163 |
| 2017-03-13 | $21.19 | $21.25 | $20.86 | $21.04 | $15.34 | 448,517 |
| 2017-03-10 | $20.82 | $21.19 | $20.81 | $21.18 | $15.44 | 321,310 |
| 2017-03-09 | $20.68 | $20.90 | $20.58 | $20.65 | $15.06 | 673,606 |
| 2017-03-08 | $20.73 | $20.88 | $20.40 | $20.70 | $15.09 | 544,715 |
| 2017-03-07 | $20.75 | $20.89 | $20.64 | $20.80 | $15.16 | 273,482 |
| 2017-03-06 | $20.80 | $20.96 | $20.58 | $20.73 | $15.11 | 265,920 |
| 2017-03-03 | $20.80 | $20.82 | $20.60 | $20.77 | $15.14 | 404,599 |
| 2017-03-02 | $20.82 | $20.97 | $20.42 | $20.70 | $15.09 | 471,521 |
| 2017-03-01 | $21.87 | $21.90 | $20.97 | $20.98 | $15.11 | 499,656 |
| 2017-02-28 | $22.81 | $22.87 | $20.97 | $21.76 | $15.68 | 873,185 |
| 2017-02-27 | $21.75 | $22.35 | $21.67 | $21.80 | $15.70 | 517,991 |
| 2017-02-24 | $21.50 | $22.01 | $21.45 | $21.85 | $15.74 | 316,853 |
| 2017-02-23 | $21.40 | $21.54 | $21.16 | $21.52 | $15.33 | 236,203 |
| 2017-02-22 | $21.67 | $21.80 | $21.23 | $21.30 | $15.17 | 294,329 |
| 2017-02-21 | $21.43 | $21.88 | $21.31 | $21.71 | $15.46 | 257,474 |
| 2017-02-17 | $21.33 | $21.50 | $21.12 | $21.31 | $15.18 | 306,030 |
| 2017-02-16 | $21.20 | $21.61 | $21.10 | $21.18 | $15.08 | 225,534 |
| 2017-02-15 | $21.10 | $21.48 | $21.10 | $21.19 | $15.09 | 352,499 |
| 2017-02-14 | $21.11 | $21.23 | $20.96 | $21.16 | $15.07 | 368,483 |
| 2017-02-13 | $21.11 | $21.31 | $21.03 | $21.12 | $15.04 | 309,772 |
| 2017-02-10 | $20.88 | $21.06 | $20.83 | $20.99 | $14.95 | 400,855 |
| 2017-02-09 | $21.22 | $21.50 | $20.88 | $20.95 | $14.92 | 458,376 |
| 2017-02-08 | $20.90 | $21.31 | $20.88 | $21.28 | $15.16 | 384,564 |
| 2017-02-07 | $21.51 | $21.64 | $20.90 | $20.99 | $14.95 | 303,773 |
| 2017-02-06 | $21.91 | $22.18 | $21.45 | $21.49 | $15.31 | 191,412 |
| 2017-02-03 | $21.51 | $21.88 | $21.30 | $21.80 | $15.53 | 348,798 |
| 2017-02-02 | $21.23 | $21.71 | $21.23 | $21.46 | $15.28 | 291,047 |
| 2017-02-01 | $21.40 | $21.74 | $21.12 | $21.31 | $15.18 | 334,343 |
| 2017-01-31 | $21.29 | $21.59 | $21.28 | $21.40 | $15.24 | 351,487 |
| 2017-01-30 | $21.50 | $21.50 | $21.14 | $21.26 | $15.14 | 242,872 |
| 2017-01-27 | $21.72 | $21.83 | $21.29 | $21.57 | $15.36 | 279,981 |
| 2017-01-26 | $21.88 | $21.94 | $21.68 | $21.77 | $15.51 | 291,463 |
| 2017-01-25 | $21.93 | $22.10 | $21.84 | $21.93 | $15.62 | 200,104 |
| 2017-01-24 | $21.61 | $22.00 | $21.54 | $21.79 | $15.52 | 388,677 |
| 2017-01-23 | $21.75 | $21.89 | $21.53 | $21.59 | $15.38 | 493,344 |
| 2017-01-20 | $21.27 | $21.96 | $21.27 | $21.65 | $15.42 | 586,752 |
| 2017-01-19 | $21.35 | $21.66 | $21.24 | $21.32 | $15.18 | 587,526 |
| 2017-01-18 | $21.33 | $21.47 | $21.07 | $21.35 | $15.21 | 445,958 |
| 2017-01-17 | $19.83 | $21.34 | $19.81 | $21.28 | $15.16 | 854,505 |
| 2017-01-13 | $19.58 | $20.03 | $19.58 | $19.81 | $14.11 | 993,624 |
| 2017-01-12 | $19.75 | $19.81 | $19.52 | $19.53 | $13.91 | 351,979 |
| 2017-01-11 | $20.25 | $20.28 | $19.56 | $19.73 | $14.05 | 547,544 |
| 2017-01-10 | $20.11 | $20.40 | $20.01 | $20.29 | $14.45 | 775,983 |
| 2017-01-09 | $20.08 | $20.23 | $19.78 | $20.06 | $14.29 | 437,575 |
| 2017-01-06 | $19.88 | $20.18 | $19.69 | $19.99 | $14.24 | 457,596 |
| 2017-01-05 | $19.76 | $19.90 | $19.54 | $19.79 | $14.09 | 403,301 |
| 2017-01-04 | $19.58 | $19.76 | $19.50 | $19.67 | $14.01 | 525,347 |
| 2017-01-03 | $19.49 | $19.64 | $19.24 | $19.47 | $13.87 | 309,540 |
| 2016-12-30 | $19.45 | $19.58 | $19.30 | $19.35 | $13.78 | 230,871 |
| 2016-12-29 | $18.98 | $19.44 | $18.98 | $19.35 | $13.78 | 464,115 |
| 2016-12-28 | $19.56 | $19.58 | $18.84 | $18.91 | $13.47 | 386,049 |
| 2016-12-27 | $19.36 | $19.65 | $19.36 | $19.53 | $13.91 | 165,222 |
| 2016-12-23 | $19.19 | $19.39 | $19.19 | $19.36 | $13.79 | 120,431 |
| 2016-12-22 | $19.23 | $19.23 | $19.10 | $19.14 | $13.63 | 227,733 |
| 2016-12-21 | $19.46 | $19.54 | $19.24 | $19.26 | $13.72 | 366,614 |
| 2016-12-20 | $19.53 | $19.80 | $19.44 | $19.52 | $13.90 | 490,892 |
| 2016-12-19 | $18.83 | $19.42 | $18.80 | $19.41 | $13.82 | 472,080 |
| 2016-12-16 | $18.16 | $18.86 | $18.14 | $18.72 | $13.33 | 978,869 |
| 2016-12-15 | $17.87 | $18.13 | $17.67 | $17.99 | $12.81 | 490,444 |
| 2016-12-14 | $17.91 | $18.16 | $17.74 | $17.90 | $12.75 | 554,112 |
| 2016-12-13 | $18.00 | $18.28 | $17.81 | $17.89 | $12.74 | 416,878 |
| 2016-12-12 | $18.15 | $18.35 | $17.77 | $17.93 | $12.77 | 472,812 |
| 2016-12-09 | $18.19 | $18.35 | $18.14 | $18.17 | $12.94 | 473,737 |
| 2016-12-08 | $17.46 | $18.14 | $17.41 | $18.13 | $12.91 | 398,852 |
| 2016-12-07 | $17.39 | $17.60 | $17.16 | $17.52 | $12.48 | 687,805 |
| 2016-12-06 | $17.35 | $17.52 | $17.16 | $17.35 | $12.36 | 1,002,348 |
| 2016-12-05 | $17.93 | $17.99 | $17.30 | $17.38 | $12.38 | 935,070 |
| 2016-12-02 | $17.80 | $18.04 | $17.72 | $17.73 | $12.63 | 583,517 |
| 2016-12-01 | $18.21 | $18.34 | $17.73 | $17.80 | $12.68 | 652,829 |
| 2016-11-30 | $18.28 | $18.54 | $18.12 | $18.12 | $12.91 | 622,739 |
| 2016-11-29 | $18.89 | $19.05 | $18.18 | $18.21 | $12.97 | 922,098 |
| 2016-11-28 | $18.69 | $19.09 | $18.68 | $18.86 | $13.43 | 926,814 |
| 2016-11-25 | $18.96 | $19.31 | $18.76 | $18.96 | $13.39 | 343,773 |
| 2016-11-23 | $18.24 | $19.13 | $18.24 | $18.99 | $13.41 | 1,121,425 |
| 2016-11-22 | $18.08 | $18.37 | $17.99 | $18.33 | $12.94 | 380,294 |
| 2016-11-21 | $17.83 | $18.07 | $17.67 | $18.03 | $12.73 | 285,115 |
| 2016-11-18 | $17.96 | $18.18 | $17.76 | $17.86 | $12.61 | 332,457 |
| 2016-11-17 | $18.04 | $18.18 | $17.66 | $17.90 | $12.64 | 544,211 |
| 2016-11-16 | $18.06 | $18.15 | $17.72 | $18.00 | $12.71 | 526,854 |
| 2016-11-15 | $17.98 | $18.13 | $17.74 | $18.08 | $12.77 | 417,205 |
| 2016-11-14 | $16.98 | $18.08 | $16.76 | $17.97 | $12.69 | 777,621 |
| 2016-11-11 | $16.84 | $17.11 | $16.55 | $16.89 | $11.93 | 735,371 |
| 2016-11-10 | $17.30 | $17.30 | $16.74 | $16.83 | $11.88 | 911,940 |
| 2016-11-09 | $17.85 | $17.96 | $16.91 | $17.14 | $12.10 | 1,081,902 |
| 2016-11-08 | $17.97 | $18.07 | $17.86 | $17.99 | $12.70 | 356,924 |
| 2016-11-07 | $18.15 | $18.15 | $17.74 | $17.99 | $12.70 | 239,749 |
| 2016-11-04 | $16.83 | $18.15 | $16.83 | $17.88 | $12.63 | 730,585 |
| 2016-11-03 | $17.44 | $17.47 | $17.11 | $17.17 | $12.12 | 240,956 |
| 2016-11-02 | $17.66 | $17.76 | $17.27 | $17.46 | $12.33 | 252,928 |
| 2016-11-01 | $18.01 | $18.04 | $17.68 | $17.74 | $12.53 | 254,184 |
| 2016-10-31 | $17.77 | $18.15 | $17.65 | $17.98 | $12.70 | 318,039 |
| 2016-10-28 | $17.83 | $17.89 | $17.63 | $17.76 | $12.54 | 214,289 |
| 2016-10-27 | $17.79 | $17.93 | $17.60 | $17.80 | $12.57 | 368,900 |
| 2016-10-26 | $18.24 | $18.24 | $17.61 | $17.79 | $12.56 | 298,495 |
| 2016-10-25 | $18.50 | $18.51 | $18.19 | $18.23 | $12.87 | 264,016 |
| 2016-10-24 | $18.72 | $18.83 | $18.34 | $18.44 | $13.02 | 280,575 |
| 2016-10-21 | $18.44 | $18.67 | $18.00 | $18.59 | $13.13 | 311,093 |
| 2016-10-20 | $18.66 | $18.77 | $18.54 | $18.61 | $13.14 | 273,365 |
| 2016-10-19 | $18.50 | $18.89 | $18.50 | $18.66 | $13.18 | 246,902 |
| 2016-10-18 | $18.26 | $18.60 | $18.09 | $18.55 | $13.10 | 256,283 |
| 2016-10-17 | $18.08 | $18.17 | $18.00 | $18.07 | $12.76 | 157,222 |
| 2016-10-14 | $18.08 | $18.24 | $17.96 | $18.07 | $12.76 | 294,656 |
| 2016-10-13 | $17.62 | $18.10 | $17.62 | $17.94 | $12.67 | 218,194 |
| 2016-10-12 | $18.26 | $18.26 | $17.67 | $17.79 | $12.56 | 459,062 |
| 2016-10-11 | $18.51 | $18.51 | $18.23 | $18.32 | $12.94 | 224,611 |
| 2016-10-10 | $18.59 | $18.79 | $18.45 | $18.51 | $13.07 | 201,515 |
| 2016-10-07 | $18.78 | $19.00 | $18.49 | $18.49 | $13.06 | 269,369 |
| 2016-10-06 | $19.04 | $19.06 | $18.73 | $18.75 | $13.24 | 256,995 |
| 2016-10-05 | $18.74 | $19.13 | $18.73 | $19.00 | $13.42 | 560,345 |
| 2016-10-04 | $19.08 | $19.09 | $18.67 | $18.77 | $13.25 | 699,999 |
| 2016-10-03 | $19.02 | $19.17 | $18.86 | $19.01 | $13.42 | 410,955 |
| 2016-09-30 | $19.05 | $19.26 | $18.78 | $19.01 | $13.42 | 996,027 |
| 2016-09-29 | $19.28 | $19.40 | $18.93 | $19.01 | $13.42 | 1,017,737 |
| 2016-09-28 | $19.07 | $19.30 | $18.91 | $19.30 | $13.63 | 403,105 |
| 2016-09-27 | $18.91 | $19.06 | $18.60 | $19.01 | $13.42 | 661,248 |
| 2016-09-26 | $18.88 | $19.05 | $18.40 | $19.01 | $13.42 | 871,430 |
| 2016-09-23 | $18.80 | $19.05 | $18.75 | $19.00 | $13.42 | 339,490 |
| 2016-09-22 | $18.59 | $18.99 | $18.49 | $18.82 | $13.29 | 567,483 |
| 2016-09-21 | $18.36 | $18.57 | $18.04 | $18.41 | $13.00 | 299,254 |
| 2016-09-20 | $18.20 | $18.35 | $18.01 | $18.26 | $12.89 | 477,142 |
| 2016-09-19 | $18.42 | $18.53 | $18.14 | $18.22 | $12.87 | 517,282 |
| 2016-09-16 | $18.59 | $18.59 | $18.09 | $18.36 | $12.96 | 713,002 |
| 2016-09-15 | $19.02 | $19.02 | $18.50 | $18.69 | $13.20 | 550,547 |
| 2016-09-14 | $18.90 | $19.07 | $18.26 | $19.00 | $13.42 | 879,124 |
| 2016-09-13 | $18.80 | $19.03 | $18.62 | $18.75 | $13.24 | 814,134 |
| 2016-09-12 | $18.98 | $19.10 | $18.73 | $18.89 | $13.34 | 363,485 |
| 2016-09-09 | $19.43 | $19.54 | $19.03 | $19.05 | $13.45 | 598,052 |
| 2016-09-08 | $19.32 | $19.79 | $19.21 | $19.69 | $13.90 | 335,961 |
| 2016-09-07 | $19.16 | $19.49 | $19.10 | $19.42 | $13.71 | 270,967 |
| 2016-09-06 | $19.05 | $19.32 | $19.05 | $19.16 | $13.53 | 149,713 |
| 2016-09-02 | $18.94 | $19.20 | $18.87 | $19.02 | $13.43 | 173,200 |
| 2016-09-01 | $18.90 | $18.95 | $18.54 | $18.79 | $13.27 | 245,859 |
| 2016-08-31 | $18.66 | $18.98 | $18.47 | $18.91 | $13.35 | 549,572 |
| 2016-08-30 | $18.50 | $18.98 | $18.45 | $18.62 | $13.15 | 382,400 |
| 2016-08-29 | $18.86 | $19.11 | $18.39 | $18.41 | $13.00 | 268,532 |
| 2016-08-26 | $19.19 | $19.59 | $19.03 | $19.13 | $13.30 | 204,175 |
| 2016-08-25 | $19.16 | $19.24 | $19.01 | $19.22 | $13.36 | 187,937 |
| 2016-08-24 | $19.56 | $19.71 | $19.17 | $19.26 | $13.39 | 169,811 |
| 2016-08-23 | $19.18 | $19.79 | $19.17 | $19.51 | $13.56 | 335,988 |
| 2016-08-22 | $19.28 | $19.39 | $18.90 | $19.13 | $13.30 | 273,786 |
| 2016-08-19 | $19.27 | $19.33 | $19.07 | $19.25 | $13.38 | 281,331 |
| 2016-08-18 | $19.25 | $19.61 | $19.19 | $19.43 | $13.51 | 246,077 |
| 2016-08-17 | $19.20 | $19.51 | $18.78 | $19.31 | $13.42 | 224,158 |
| 2016-08-16 | $19.57 | $19.92 | $19.09 | $19.26 | $13.39 | 348,484 |
| 2016-08-15 | $19.43 | $19.81 | $19.42 | $19.67 | $13.67 | 324,150 |
| 2016-08-12 | $19.83 | $19.96 | $19.41 | $19.44 | $13.51 | 196,085 |
| 2016-08-11 | $19.96 | $20.14 | $19.73 | $19.77 | $13.74 | 530,476 |
| 2016-08-10 | $20.23 | $20.42 | $19.79 | $19.84 | $13.79 | 484,801 |
| 2016-08-09 | $20.17 | $20.34 | $20.11 | $20.21 | $14.05 | 502,414 |
| 2016-08-08 | $20.38 | $20.48 | $20.08 | $20.14 | $14.00 | 629,570 |
| 2016-08-05 | $20.15 | $20.71 | $20.05 | $20.39 | $14.17 | 1,183,981 |
| 2016-08-04 | $19.72 | $20.06 | $19.50 | $19.83 | $13.79 | 388,326 |
| 2016-08-03 | $19.54 | $19.88 | $19.34 | $19.73 | $13.72 | 357,315 |
| 2016-08-02 | $19.76 | $19.78 | $19.40 | $19.59 | $13.62 | 295,438 |
| 2016-08-01 | $20.08 | $20.12 | $19.58 | $19.76 | $13.74 | 558,561 |
| 2016-07-29 | $20.35 | $20.50 | $19.98 | $20.15 | $14.01 | 471,963 |
| 2016-07-28 | $20.72 | $20.74 | $19.93 | $20.35 | $14.15 | 533,129 |
| 2016-07-27 | $20.90 | $21.03 | $20.41 | $20.54 | $14.28 | 200,590 |
| 2016-07-26 | $20.76 | $21.32 | $20.76 | $20.78 | $14.45 | 548,380 |
| 2016-07-25 | $20.68 | $21.01 | $20.40 | $20.67 | $14.37 | 759,334 |
| 2016-07-22 | $20.47 | $20.93 | $20.04 | $20.77 | $14.44 | 184,002 |
| 2016-07-21 | $20.16 | $20.84 | $20.09 | $20.55 | $14.29 | 280,656 |
| 2016-07-20 | $19.83 | $20.50 | $19.60 | $20.21 | $14.05 | 650,866 |
| 2016-07-19 | $20.00 | $20.08 | $19.79 | $19.84 | $13.79 | 237,294 |
| 2016-07-18 | $20.00 | $20.16 | $19.80 | $20.11 | $13.98 | 543,922 |
| 2016-07-15 | $20.02 | $20.16 | $19.77 | $20.00 | $13.90 | 553,779 |
| 2016-07-14 | $20.11 | $20.11 | $19.78 | $19.90 | $13.83 | 357,321 |
| 2016-07-13 | $20.18 | $20.18 | $19.85 | $20.00 | $13.90 | 346,617 |
| 2016-07-12 | $20.89 | $20.97 | $20.08 | $20.24 | $14.07 | 436,183 |
| 2016-07-11 | $20.46 | $20.96 | $20.46 | $20.76 | $14.43 | 874,553 |
| 2016-07-08 | $19.57 | $20.64 | $19.52 | $20.32 | $14.13 | 784,001 |
| 2016-07-07 | $19.33 | $19.49 | $19.19 | $19.36 | $13.46 | 395,384 |
| 2016-07-06 | $18.98 | $19.39 | $18.92 | $19.31 | $13.42 | 274,627 |
| 2016-07-05 | $18.82 | $19.18 | $18.76 | $19.10 | $13.28 | 197,082 |
| 2016-07-01 | $18.74 | $19.05 | $18.37 | $19.01 | $13.22 | 475,298 |
| 2016-06-30 | $18.37 | $18.72 | $18.07 | $18.58 | $12.92 | 503,614 |
| 2016-06-29 | $17.27 | $18.53 | $17.25 | $18.36 | $12.76 | 479,520 |
| 2016-06-28 | $16.40 | $17.39 | $16.40 | $17.13 | $11.91 | 480,801 |
| 2016-06-27 | $17.15 | $17.47 | $16.18 | $16.26 | $11.30 | 719,224 |
| 2016-06-24 | $17.67 | $18.11 | $17.04 | $17.34 | $12.05 | 1,912,334 |
| 2016-06-23 | $18.33 | $18.61 | $18.23 | $18.51 | $12.87 | 580,545 |
| 2016-06-22 | $18.38 | $18.66 | $18.14 | $18.14 | $12.61 | 743,524 |
| 2016-06-21 | $18.16 | $18.59 | $17.94 | $18.28 | $12.71 | 532,731 |
| 2016-06-20 | $18.20 | $18.40 | $17.69 | $18.08 | $12.57 | 1,033,529 |
| 2016-06-17 | $17.34 | $18.00 | $17.33 | $17.93 | $12.46 | 436,824 |
| 2016-06-16 | $17.17 | $17.38 | $16.94 | $17.34 | $12.05 | 239,371 |
| 2016-06-15 | $17.15 | $17.56 | $17.11 | $17.16 | $11.93 | 218,997 |
| 2016-06-14 | $16.90 | $17.11 | $16.64 | $17.09 | $11.88 | 318,946 |
| 2016-06-13 | $17.05 | $17.50 | $16.81 | $17.00 | $11.82 | 425,630 |
| 2016-06-10 | $17.64 | $17.89 | $17.06 | $17.10 | $11.89 | 359,271 |
| 2016-06-09 | $18.04 | $18.09 | $17.57 | $17.84 | $12.40 | 238,208 |
| 2016-06-08 | $18.02 | $18.20 | $17.89 | $17.99 | $12.51 | 215,260 |
| 2016-06-07 | $18.00 | $18.07 | $17.77 | $17.93 | $12.46 | 207,945 |
| 2016-06-06 | $18.01 | $18.23 | $17.65 | $17.96 | $12.49 | 213,426 |
| 2016-06-03 | $18.01 | $18.20 | $17.54 | $18.00 | $12.51 | 497,991 |
| 2016-06-02 | $17.84 | $18.08 | $17.71 | $17.96 | $12.49 | 321,217 |
| 2016-06-01 | $17.89 | $17.96 | $17.60 | $17.84 | $12.40 | 235,759 |
| 2016-05-31 | $17.84 | $18.17 | $17.66 | $17.98 | $12.50 | 524,671 |
| 2016-05-27 | $17.69 | $18.00 | $17.60 | $17.83 | $12.39 | 379,206 |
| 2016-05-26 | $17.62 | $18.03 | $17.45 | $17.60 | $12.24 | 273,449 |
| 2016-05-25 | $17.89 | $17.96 | $17.51 | $17.52 | $12.18 | 239,267 |
| 2016-05-24 | $17.90 | $18.12 | $17.67 | $17.79 | $12.37 | 386,447 |
| 2016-05-23 | $17.90 | $18.05 | $17.77 | $17.89 | $12.44 | 152,340 |
| 2016-05-20 | $18.11 | $18.45 | $17.79 | $17.95 | $12.48 | 437,953 |
| 2016-05-19 | $16.70 | $18.04 | $16.70 | $17.99 | $12.51 | 417,400 |
| 2016-05-18 | $16.61 | $17.19 | $16.47 | $16.83 | $11.70 | 503,208 |
| 2016-05-17 | $16.39 | $17.04 | $16.33 | $16.64 | $11.57 | 443,109 |
| 2016-05-16 | $16.56 | $16.73 | $16.20 | $16.48 | $11.46 | 421,686 |
| 2016-05-13 | $16.01 | $16.75 | $16.00 | $16.45 | $11.44 | 651,408 |
| 2016-05-12 | $16.48 | $16.50 | $15.78 | $16.10 | $11.19 | 799,182 |
| 2016-05-11 | $16.91 | $16.93 | $16.37 | $16.41 | $11.41 | 349,506 |
| 2016-05-10 | $16.56 | $17.01 | $16.51 | $16.97 | $11.80 | 269,597 |
| 2016-05-09 | $16.81 | $16.84 | $16.38 | $16.56 | $11.51 | 399,148 |
| 2016-05-06 | $16.72 | $17.01 | $16.52 | $16.84 | $11.71 | 280,896 |
| 2016-05-05 | $17.25 | $18.24 | $16.78 | $16.87 | $11.73 | 323,465 |
| 2016-05-04 | $17.16 | $17.65 | $16.98 | $17.01 | $11.82 | 437,822 |
| 2016-05-03 | $17.76 | $18.48 | $16.96 | $17.18 | $11.94 | 308,405 |
| 2016-05-02 | $18.20 | $18.40 | $17.76 | $17.89 | $12.44 | 317,441 |
| 2016-04-29 | $18.70 | $18.79 | $17.73 | $18.03 | $12.53 | 265,642 |
| 2016-04-28 | $18.51 | $19.06 | $18.51 | $18.63 | $12.95 | 296,900 |
| 2016-04-27 | $18.57 | $19.17 | $18.57 | $18.75 | $13.03 | 465,120 |
| 2016-04-26 | $18.29 | $18.60 | $18.25 | $18.59 | $12.92 | 248,924 |
| 2016-04-25 | $18.52 | $18.87 | $17.80 | $18.25 | $12.69 | 344,564 |
| 2016-04-22 | $18.51 | $19.14 | $18.24 | $18.67 | $12.98 | 516,170 |
| 2016-04-21 | $18.36 | $18.78 | $18.26 | $18.55 | $12.90 | 524,054 |
| 2016-04-20 | $18.29 | $18.74 | $18.12 | $18.42 | $12.81 | 526,530 |
| 2016-04-19 | $18.50 | $18.76 | $18.17 | $18.29 | $12.71 | 399,685 |
| 2016-04-18 | $18.21 | $18.50 | $17.86 | $18.48 | $12.85 | 411,103 |
| 2016-04-15 | $17.93 | $18.54 | $17.88 | $18.42 | $12.81 | 667,240 |
| 2016-04-14 | $17.53 | $18.08 | $17.51 | $18.03 | $12.53 | 321,563 |
| 2016-04-13 | $16.88 | $17.45 | $16.83 | $17.45 | $12.13 | 308,713 |
| 2016-04-12 | $16.40 | $17.25 | $16.36 | $17.04 | $11.85 | 213,206 |
| 2016-04-11 | $16.83 | $17.19 | $16.49 | $16.49 | $11.46 | 229,623 |
| 2016-04-08 | $16.69 | $17.14 | $16.14 | $16.74 | $11.64 | 121,290 |
| 2016-04-07 | $16.62 | $17.26 | $16.44 | $16.53 | $11.49 | 243,471 |
| 2016-04-06 | $16.56 | $17.19 | $16.46 | $16.72 | $11.62 | 293,189 |
| 2016-04-05 | $16.53 | $16.77 | $16.31 | $16.48 | $11.46 | 376,653 |
| 2016-04-04 | $17.14 | $17.46 | $16.63 | $16.64 | $11.57 | 313,106 |
| 2016-04-01 | $17.71 | $17.84 | $16.98 | $17.18 | $11.94 | 544,097 |
| 2016-03-31 | $17.88 | $18.32 | $17.75 | $17.78 | $12.36 | 376,285 |
| 2016-03-30 | $18.50 | $18.69 | $17.76 | $17.90 | $12.44 | 319,329 |
| 2016-03-29 | $17.68 | $18.56 | $17.40 | $18.45 | $12.83 | 511,207 |
| 2016-03-28 | $17.80 | $18.13 | $17.36 | $17.74 | $12.33 | 589,814 |
| 2016-03-24 | $17.32 | $17.77 | $16.93 | $17.57 | $12.21 | 371,442 |
| 2016-03-23 | $17.82 | $18.05 | $17.41 | $17.41 | $12.10 | 296,919 |
| 2016-03-22 | $17.64 | $18.08 | $17.64 | $17.93 | $12.46 | 332,317 |
| 2016-03-21 | $17.62 | $17.99 | $17.44 | $17.74 | $12.33 | 234,709 |
| 2016-03-18 | $18.36 | $18.88 | $17.53 | $17.59 | $12.23 | 573,985 |
| 2016-03-17 | $17.79 | $18.58 | $17.60 | $18.21 | $12.66 | 575,876 |
| 2016-03-16 | $17.58 | $17.86 | $17.00 | $17.78 | $12.36 | 315,775 |
| 2016-03-15 | $17.59 | $17.96 | $17.14 | $17.72 | $12.32 | 412,018 |
| 2016-03-14 | $17.80 | $18.12 | $17.66 | $17.76 | $12.35 | 431,842 |
| 2016-03-11 | $18.23 | $18.43 | $17.76 | $17.87 | $12.42 | 790,179 |
| 2016-03-10 | $16.77 | $18.13 | $16.51 | $18.00 | $12.51 | 1,554,764 |
| 2016-03-09 | $15.99 | $17.28 | $15.93 | $16.75 | $11.64 | 646,267 |
| 2016-03-08 | $16.09 | $16.33 | $15.87 | $15.98 | $11.11 | 564,917 |
| 2016-03-07 | $16.27 | $16.96 | $15.97 | $16.25 | $11.30 | 1,572,026 |
| 2016-03-04 | $16.74 | $17.26 | $15.76 | $16.00 | $11.12 | 1,180,497 |
| 2016-03-03 | $16.90 | $17.41 | $16.53 | $16.75 | $11.64 | 1,416,954 |
| 2016-03-02 | $15.84 | $17.18 | $14.93 | $16.91 | $11.76 | 1,642,755 |
| 2016-03-01 | $16.33 | $16.47 | $14.36 | $15.89 | $11.05 | 1,615,035 |
| 2016-02-29 | $16.13 | $16.86 | $15.98 | $16.77 | $11.66 | 585,831 |
| 2016-02-26 | $16.19 | $16.47 | $15.66 | $16.16 | $11.23 | 587,829 |
| 2016-02-25 | $15.45 | $16.33 | $14.94 | $16.07 | $11.17 | 718,123 |
| 2016-02-24 | $15.47 | $16.03 | $13.96 | $15.49 | $10.77 | 1,519,680 |
| 2016-02-23 | $15.83 | $16.53 | $14.00 | $15.68 | $10.90 | 667,726 |
| 2016-02-22 | $16.05 | $16.69 | $15.90 | $15.96 | $11.09 | 370,497 |
| 2016-02-19 | $16.22 | $16.63 | $15.63 | $15.96 | $11.09 | 327,678 |
| 2016-02-18 | $15.97 | $16.47 | $14.00 | $16.25 | $11.30 | 443,327 |
| 2016-02-17 | $14.77 | $16.03 | $14.77 | $15.82 | $11.00 | 652,749 |
| 2016-02-16 | $14.07 | $15.04 | $14.04 | $14.61 | $10.16 | 652,793 |
| 2016-02-12 | $13.91 | $13.98 | $13.11 | $13.73 | $9.54 | 1,728,026 |
| 2016-02-11 | $14.57 | $14.64 | $13.43 | $13.65 | $9.49 | 1,629,820 |
| 2016-02-10 | $15.45 | $15.65 | $14.75 | $14.86 | $10.33 | 668,404 |
| 2016-02-09 | $15.78 | $15.99 | $14.83 | $15.31 | $10.64 | 1,193,005 |
| 2016-02-08 | $16.46 | $17.36 | $15.07 | $16.02 | $11.14 | 1,012,838 |
| 2016-02-05 | $16.78 | $17.28 | $14.56 | $16.93 | $11.77 | 999,337 |
| 2016-02-04 | $16.42 | $17.23 | $16.42 | $16.85 | $11.71 | 472,269 |
| 2016-02-03 | $16.05 | $16.55 | $15.38 | $16.43 | $11.42 | 779,946 |
| 2016-02-02 | $16.99 | $17.17 | $15.61 | $15.91 | $11.06 | 1,980,988 |
| 2016-02-01 | $16.83 | $17.37 | $16.53 | $17.25 | $11.99 | 966,614 |
| 2016-01-29 | $17.93 | $18.51 | $14.61 | $16.95 | $11.78 | 2,675,124 |
| 2016-01-28 | $17.74 | $17.99 | $17.45 | $17.80 | $12.37 | 443,487 |
| 2016-01-27 | $17.54 | $17.67 | $17.13 | $17.45 | $12.13 | 580,676 |
| 2016-01-26 | $17.61 | $18.00 | $17.48 | $17.56 | $12.21 | 648,444 |
| 2016-01-25 | $17.99 | $18.45 | $17.30 | $17.56 | $12.21 | 639,536 |
| 2016-01-22 | $17.71 | $18.28 | $17.39 | $18.27 | $12.70 | 566,992 |
| 2016-01-21 | $17.22 | $18.85 | $16.91 | $17.32 | $12.04 | 1,430,619 |
| 2016-01-20 | $16.49 | $17.28 | $16.07 | $17.25 | $11.99 | 1,237,569 |
| 2016-01-19 | $16.81 | $17.16 | $16.35 | $16.78 | $11.66 | 736,656 |
| 2016-01-15 | $16.76 | $16.87 | $15.86 | $16.62 | $11.55 | 1,337,343 |
| 2016-01-14 | $17.41 | $17.63 | $16.79 | $17.29 | $12.02 | 794,515 |
| 2016-01-13 | $17.76 | $17.91 | $17.12 | $17.26 | $12.00 | 1,143,773 |
| 2016-01-12 | $17.71 | $18.02 | $17.29 | $17.59 | $12.23 | 825,558 |
| 2016-01-11 | $17.85 | $17.86 | $17.26 | $17.57 | $12.21 | 496,534 |
| 2016-01-08 | $17.59 | $18.02 | $17.19 | $17.65 | $12.27 | 477,412 |
| 2016-01-07 | $17.70 | $17.93 | $17.47 | $17.50 | $12.17 | 607,393 |
| 2016-01-06 | $18.22 | $18.46 | $17.77 | $17.99 | $12.51 | 605,457 |
| 2016-01-05 | $18.74 | $18.74 | $17.71 | $18.37 | $12.77 | 733,879 |
| 2016-01-04 | $18.93 | $19.19 | $18.25 | $18.62 | $12.94 | 1,620,131 |
| 2015-12-31 | $19.30 | $19.63 | $18.89 | $19.29 | $13.41 | 749,769 |
| 2015-12-30 | $19.00 | $19.30 | $18.83 | $19.22 | $13.36 | 618,847 |
| 2015-12-29 | $19.05 | $19.12 | $18.58 | $19.11 | $13.28 | 585,242 |
| 2015-12-28 | $18.83 | $19.10 | $18.65 | $19.02 | $13.22 | 531,375 |
| 2015-12-24 | $18.88 | $19.37 | $18.70 | $18.98 | $13.19 | 232,582 |
| 2015-12-23 | $18.55 | $18.88 | $18.36 | $18.82 | $13.08 | 831,485 |
| 2015-12-22 | $18.51 | $18.62 | $17.69 | $18.46 | $12.83 | 875,910 |
| 2015-12-21 | $17.80 | $18.50 | $17.54 | $18.40 | $12.79 | 857,182 |
| 2015-12-18 | $17.30 | $18.00 | $16.84 | $17.82 | $12.39 | 2,519,785 |
| 2015-12-17 | $17.01 | $17.59 | $16.69 | $17.30 | $12.03 | 2,734,029 |
| 2015-12-16 | $16.33 | $17.34 | $16.20 | $17.03 | $11.84 | 3,434,854 |
| 2015-12-15 | $14.87 | $16.56 | $14.70 | $15.99 | $11.12 | 2,001,574 |
| 2015-12-14 | $15.01 | $15.05 | $14.39 | $14.70 | $10.22 | 2,262,750 |
| 2015-12-11 | $15.05 | $15.41 | $14.53 | $15.01 | $10.43 | 3,151,169 |
| 2015-12-10 | $14.42 | $15.51 | $14.42 | $15.35 | $10.67 | 1,598,738 |
| 2015-12-09 | $14.10 | $14.93 | $14.10 | $14.45 | $10.05 | 2,366,168 |
| 2015-12-08 | $13.86 | $14.61 | $13.51 | $14.15 | $9.84 | 2,187,808 |
| 2015-12-07 | $14.64 | $14.65 | $13.75 | $14.15 | $9.84 | 2,636,454 |
| 2015-12-04 | $15.23 | $15.49 | $14.77 | $14.83 | $10.31 | 4,655,613 |
| 2015-12-03 | $15.22 | $16.33 | $15.10 | $15.25 | $10.60 | 2,796,549 |
| 2015-12-02 | $15.98 | $16.02 | $15.01 | $15.20 | $10.57 | 2,927,213 |
| 2015-12-01 | $14.65 | $16.55 | $14.62 | $16.02 | $11.14 | 2,907,691 |
| 2015-11-30 | $14.15 | $14.96 | $14.15 | $14.48 | $10.07 | 2,371,109 |
| 2015-11-27 | $14.91 | $15.11 | $14.10 | $14.85 | $10.32 | 2,268,316 |
| 2015-11-25 | $14.30 | $15.60 | $14.15 | $15.28 | $10.62 | 5,982,978 |
| 2015-11-24 | $17.50 | $17.95 | $16.71 | $17.45 | $11.80 | 1,306,248 |
| 2015-11-23 | $17.02 | $17.91 | $16.89 | $17.50 | $11.83 | 1,009,558 |
| 2015-11-20 | $18.13 | $18.33 | $16.40 | $17.08 | $11.55 | 2,210,382 |
| 2015-11-19 | $18.82 | $19.11 | $18.30 | $18.49 | $12.50 | 707,887 |
| 2015-11-18 | $17.82 | $19.04 | $17.50 | $18.90 | $12.78 | 793,735 |
| 2015-11-17 | $19.38 | $19.40 | $17.69 | $17.80 | $12.04 | 1,795,941 |
| 2015-11-16 | $19.48 | $19.60 | $19.14 | $19.39 | $13.11 | 856,128 |
| 2015-11-13 | $20.05 | $20.62 | $19.29 | $19.53 | $13.21 | 1,058,135 |
| 2015-11-12 | $20.75 | $20.83 | $20.07 | $20.12 | $13.60 | 341,752 |
| 2015-11-11 | $21.14 | $21.14 | $20.19 | $20.96 | $14.17 | 568,708 |
| 2015-11-10 | $20.95 | $21.54 | $20.26 | $21.01 | $14.21 | 538,482 |
| 2015-11-09 | $20.81 | $21.83 | $20.81 | $21.06 | $14.24 | 1,251,759 |
| 2015-11-06 | $20.48 | $20.90 | $19.77 | $20.81 | $14.07 | 1,563,387 |
| 2015-11-05 | $20.57 | $20.57 | $19.39 | $19.50 | $13.18 | 439,589 |
| 2015-11-04 | $20.34 | $21.12 | $20.34 | $20.61 | $13.94 | 1,070,606 |
| 2015-11-03 | $19.29 | $20.46 | $19.25 | $20.34 | $13.75 | 1,190,495 |
| 2015-11-02 | $18.67 | $19.63 | $18.36 | $19.27 | $13.03 | 676,408 |
| 2015-10-30 | $18.76 | $18.87 | $17.93 | $18.53 | $12.53 | 488,641 |
| 2015-10-29 | $19.08 | $19.21 | $18.39 | $18.78 | $12.70 | 505,883 |
| 2015-10-28 | $18.35 | $19.40 | $18.25 | $19.25 | $13.02 | 506,313 |
| 2015-10-27 | $18.55 | $18.63 | $17.81 | $18.28 | $12.36 | 535,552 |
| 2015-10-26 | $19.45 | $20.17 | $18.39 | $18.65 | $12.61 | 449,389 |
| 2015-10-23 | $18.87 | $18.87 | $18.29 | $18.84 | $12.74 | 767,435 |
| 2015-10-22 | $19.14 | $19.32 | $18.50 | $18.60 | $12.58 | 845,139 |
| 2015-10-21 | $20.24 | $20.45 | $19.03 | $19.14 | $12.94 | 775,353 |
| 2015-10-20 | $20.19 | $20.91 | $19.96 | $20.22 | $13.67 | 513,179 |
| 2015-10-19 | $19.58 | $20.46 | $19.17 | $20.16 | $13.63 | 632,295 |
| 2015-10-16 | $19.67 | $19.82 | $19.35 | $19.74 | $13.35 | 579,142 |
| 2015-10-15 | $19.64 | $19.80 | $19.25 | $19.58 | $13.24 | 1,032,343 |
| 2015-10-14 | $19.91 | $20.12 | $19.30 | $19.64 | $13.28 | 824,128 |
| 2015-10-13 | $20.04 | $20.46 | $19.66 | $19.85 | $13.42 | 748,071 |
| 2015-10-12 | $21.07 | $21.15 | $19.63 | $20.08 | $13.58 | 604,704 |
| 2015-10-09 | $20.79 | $21.45 | $20.79 | $21.10 | $14.27 | 2,034,247 |
| 2015-10-08 | $19.72 | $20.93 | $19.44 | $20.74 | $14.02 | 2,775,289 |
| 2015-10-07 | $19.72 | $19.95 | $19.18 | $19.85 | $13.42 | 785,256 |
| 2015-10-06 | $18.96 | $19.98 | $18.84 | $19.66 | $13.29 | 578,755 |
| 2015-10-05 | $18.12 | $19.43 | $18.06 | $19.04 | $12.87 | 1,501,936 |
| 2015-10-02 | $16.41 | $18.12 | $15.98 | $18.06 | $12.21 | 790,274 |
| 2015-10-01 | $16.61 | $16.88 | $16.28 | $16.55 | $11.19 | 903,199 |
| 2015-09-30 | $16.09 | $16.63 | $15.86 | $16.55 | $11.19 | 1,199,866 |
| 2015-09-29 | $16.45 | $16.70 | $16.10 | $16.40 | $11.09 | 1,191,258 |
| 2015-09-28 | $17.06 | $17.17 | $16.50 | $16.52 | $11.17 | 1,224,374 |
| 2015-09-25 | $18.61 | $18.61 | $17.13 | $17.18 | $11.62 | 1,167,954 |
| 2015-09-24 | $18.80 | $19.13 | $17.46 | $18.52 | $12.52 | 2,699,681 |
| 2015-09-23 | $17.78 | $19.44 | $17.54 | $18.56 | $12.55 | 2,699,459 |
| 2015-09-22 | $18.05 | $18.10 | $17.05 | $17.54 | $11.86 | 1,937,122 |
| 2015-09-21 | $19.47 | $19.50 | $17.90 | $18.41 | $12.45 | 2,924,192 |
| 2015-09-18 | $19.43 | $19.57 | $18.88 | $19.34 | $13.08 | 1,096,864 |
| 2015-09-17 | $19.30 | $20.11 | $19.24 | $19.67 | $13.30 | 817,288 |
| 2015-09-16 | $19.25 | $19.81 | $19.04 | $19.30 | $13.05 | 766,659 |
| 2015-09-15 | $19.18 | $19.54 | $19.07 | $19.33 | $13.07 | 708,180 |
| 2015-09-14 | $18.80 | $19.33 | $18.54 | $19.21 | $12.99 | 585,720 |
| 2015-09-11 | $18.74 | $18.90 | $18.13 | $18.79 | $12.70 | 727,279 |
| 2015-09-10 | $19.53 | $19.80 | $18.79 | $18.91 | $12.79 | 910,427 |
| 2015-09-09 | $19.84 | $19.93 | $19.37 | $19.64 | $13.28 | 1,485,367 |
| 2015-09-08 | $21.20 | $21.49 | $19.75 | $19.78 | $13.37 | 3,530,972 |