B&G Foods Inc (BGS) Exchange: NYSE
Data as of May 2, 2024
$10.66 ($-0.29) -2.65%
B&G Foods Inc - Daily Information
Click for more stock information on B&G Foods Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $10.87 |
| Previous Close | $10.66 |
| High | $10.87 |
| Low | $10.54 |
| Adjusted Open | $10.87 |
| Previous Adjusted Close | $10.66 |
| Adjusted High | $10.87 |
| Adjusted Low | $10.54 |
About B&G Foods Inc (BGS)
B&G Foods, Inc. is one of the leading producers of shelf-stable foods in the United States. The company was founded in 1889 and focuses on shelf-stable food including pickles, peppers, sauces, frozen and canned vegetables, condiments, and more. The company has grown from its initial base of just two brands in 2013 to now offer over 50 brands in five different categories. Recently, the company has been growing rapidly, outstripping market growth and rising to the #4th position in its industry. It has also come to acquire several personal care products, such as Curel Ultra Healing and Aquaphor, adding to the range of products the company produces.
Invest in B&G Foods Inc (BGS)
Historical Stock Data for B&G Foods Inc (BGS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $10.87 | $10.87 | $10.54 | $10.66 | $10.66 | 622,519 |
| 2024-04-11 | $10.90 | $10.98 | $10.70 | $10.95 | $10.95 | 459,262 |
| 2024-04-10 | $10.90 | $10.95 | $10.72 | $10.80 | $10.80 | 652,298 |
| 2024-04-09 | $11.00 | $11.18 | $10.94 | $11.17 | $11.17 | 526,113 |
| 2024-04-08 | $11.13 | $11.28 | $10.98 | $10.98 | $10.98 | 509,026 |
| 2024-04-05 | $11.05 | $11.15 | $10.99 | $11.02 | $11.02 | 422,475 |
| 2024-04-04 | $11.16 | $11.33 | $11.05 | $11.13 | $11.13 | 577,240 |
| 2024-04-03 | $11.01 | $11.13 | $10.95 | $11.08 | $11.08 | 900,483 |
| 2024-04-02 | $11.17 | $11.18 | $11.00 | $11.09 | $11.09 | 868,106 |
| 2024-04-01 | $11.44 | $11.44 | $11.21 | $11.29 | $11.29 | 543,571 |
| 2024-03-28 | $11.50 | $11.79 | $11.41 | $11.44 | $11.44 | 792,247 |
| 2024-03-27 | $11.17 | $11.46 | $11.14 | $11.45 | $11.45 | 652,859 |
| 2024-03-26 | $11.47 | $11.52 | $11.29 | $11.30 | $11.12 | 720,469 |
| 2024-03-25 | $11.27 | $11.43 | $11.25 | $11.36 | $11.17 | 707,502 |
| 2024-03-22 | $11.26 | $11.28 | $11.05 | $11.11 | $10.93 | 656,685 |
| 2024-03-21 | $11.05 | $11.45 | $10.90 | $11.25 | $11.07 | 1,114,872 |
| 2024-03-20 | $10.66 | $11.08 | $10.60 | $11.02 | $10.84 | 1,197,386 |
| 2024-03-19 | $10.54 | $10.75 | $10.49 | $10.65 | $10.48 | 971,825 |
| 2024-03-18 | $10.70 | $10.70 | $10.49 | $10.56 | $10.39 | 1,085,802 |
| 2024-03-15 | $11.10 | $11.21 | $10.73 | $10.75 | $10.75 | 2,422,439 |
| 2024-03-14 | $11.23 | $11.28 | $10.90 | $11.12 | $11.12 | 1,700,338 |
| 2024-03-13 | $11.09 | $11.34 | $11.09 | $11.11 | $11.11 | 736,686 |
| 2024-03-12 | $11.41 | $11.41 | $11.02 | $11.09 | $11.09 | 929,872 |
| 2024-03-11 | $11.19 | $11.65 | $11.19 | $11.42 | $11.42 | 986,975 |
| 2024-03-08 | $11.10 | $11.31 | $11.10 | $11.19 | $11.19 | 773,214 |
| 2024-03-07 | $11.16 | $11.30 | $10.95 | $11.06 | $11.06 | 1,219,195 |
| 2024-03-06 | $11.26 | $11.38 | $10.94 | $11.12 | $11.12 | 962,302 |
| 2024-03-05 | $11.30 | $11.44 | $11.11 | $11.15 | $11.15 | 1,081,688 |
| 2024-03-04 | $11.89 | $11.89 | $11.31 | $11.33 | $11.33 | 1,314,098 |
| 2024-03-01 | $11.59 | $11.97 | $11.31 | $11.91 | $11.91 | 1,505,711 |
| 2024-02-29 | $11.56 | $11.75 | $11.21 | $11.55 | $11.55 | 2,666,772 |
| 2024-02-28 | $10.29 | $11.63 | $10.01 | $11.40 | $11.40 | 4,990,971 |
| 2024-02-27 | $9.51 | $9.68 | $9.35 | $9.40 | $9.40 | 1,859,013 |
| 2024-02-26 | $9.40 | $9.49 | $9.28 | $9.37 | $9.37 | 1,131,222 |
| 2024-02-23 | $9.28 | $9.54 | $9.18 | $9.43 | $9.43 | 782,309 |
| 2024-02-22 | $9.57 | $9.57 | $9.27 | $9.34 | $9.34 | 1,371,072 |
| 2024-02-21 | $9.71 | $9.75 | $9.56 | $9.65 | $9.65 | 825,032 |
| 2024-02-20 | $9.85 | $9.94 | $9.64 | $9.71 | $9.71 | 1,035,274 |
| 2024-02-16 | $9.90 | $10.06 | $9.77 | $9.85 | $9.85 | 941,000 |
| 2024-02-15 | $9.80 | $10.07 | $9.79 | $10.06 | $10.06 | 783,764 |
| 2024-02-14 | $9.65 | $9.79 | $9.58 | $9.75 | $9.75 | 703,692 |
| 2024-02-13 | $9.83 | $9.90 | $9.56 | $9.59 | $9.59 | 1,067,081 |
| 2024-02-12 | $9.69 | $10.22 | $9.69 | $10.18 | $10.18 | 699,460 |
| 2024-02-09 | $9.77 | $9.77 | $9.54 | $9.71 | $9.71 | 801,877 |
| 2024-02-08 | $9.71 | $9.93 | $9.51 | $9.80 | $9.80 | 1,101,534 |
| 2024-02-07 | $10.27 | $10.27 | $9.66 | $9.69 | $9.69 | 1,623,554 |
| 2024-02-06 | $9.87 | $10.32 | $9.68 | $10.26 | $10.26 | 1,067,826 |
| 2024-02-05 | $10.19 | $10.19 | $9.90 | $9.91 | $9.91 | 758,535 |
| 2024-02-02 | $10.32 | $10.41 | $10.09 | $10.30 | $10.30 | 871,121 |
| 2024-02-01 | $10.10 | $10.45 | $10.01 | $10.44 | $10.44 | 918,646 |
| 2024-01-31 | $10.35 | $10.46 | $10.05 | $10.06 | $10.06 | 1,035,743 |
| 2024-01-30 | $10.34 | $10.45 | $10.27 | $10.34 | $10.34 | 968,947 |
| 2024-01-29 | $10.34 | $10.44 | $10.16 | $10.43 | $10.43 | 681,935 |
| 2024-01-26 | $10.46 | $10.65 | $10.31 | $10.32 | $10.32 | 643,441 |
| 2024-01-25 | $10.15 | $10.42 | $10.07 | $10.39 | $10.39 | 723,021 |
| 2024-01-24 | $10.24 | $10.29 | $9.94 | $9.95 | $9.95 | 735,843 |
| 2024-01-23 | $10.28 | $10.46 | $10.01 | $10.20 | $10.20 | 854,533 |
| 2024-01-22 | $9.94 | $10.23 | $9.89 | $10.21 | $10.21 | 1,061,437 |
| 2024-01-19 | $9.84 | $9.93 | $9.56 | $9.88 | $9.88 | 1,168,590 |
| 2024-01-18 | $9.81 | $9.86 | $9.56 | $9.80 | $9.80 | 815,837 |
| 2024-01-17 | $9.69 | $9.91 | $9.51 | $9.76 | $9.76 | 1,283,746 |
| 2024-01-16 | $10.01 | $10.06 | $9.80 | $9.85 | $9.85 | 868,410 |
| 2024-01-12 | $10.33 | $10.39 | $10.02 | $10.07 | $10.07 | 684,601 |
| 2024-01-11 | $10.52 | $10.52 | $10.04 | $10.23 | $10.23 | 1,056,609 |
| 2024-01-10 | $10.66 | $10.66 | $10.40 | $10.59 | $10.59 | 674,712 |
| 2024-01-09 | $10.43 | $10.72 | $10.30 | $10.70 | $10.70 | 1,204,405 |
| 2024-01-08 | $10.28 | $10.65 | $10.24 | $10.53 | $10.53 | 1,021,939 |
| 2024-01-05 | $10.49 | $10.59 | $10.21 | $10.27 | $10.27 | 1,035,961 |
| 2024-01-04 | $10.94 | $10.94 | $10.53 | $10.54 | $10.54 | 1,155,291 |
| 2024-01-03 | $11.05 | $11.06 | $10.84 | $10.88 | $10.88 | 1,121,924 |
| 2024-01-02 | $10.43 | $11.42 | $10.42 | $11.14 | $11.14 | 1,498,491 |
| 2023-12-29 | $10.55 | $10.70 | $10.47 | $10.50 | $10.50 | 1,120,392 |
| 2023-12-28 | $10.53 | $10.77 | $10.51 | $10.66 | $10.66 | 872,230 |
| 2023-12-27 | $10.95 | $10.95 | $10.76 | $10.86 | $10.67 | 840,620 |
| 2023-12-26 | $10.81 | $11.03 | $10.71 | $10.93 | $10.74 | 792,140 |
| 2023-12-22 | $10.78 | $11.03 | $10.77 | $10.82 | $10.63 | 721,889 |
| 2023-12-21 | $10.63 | $10.97 | $10.57 | $10.82 | $10.63 | 1,126,943 |
| 2023-12-20 | $10.63 | $10.83 | $10.47 | $10.53 | $10.35 | 1,307,327 |
| 2023-12-19 | $10.73 | $10.89 | $10.58 | $10.75 | $10.56 | 1,205,005 |
| 2023-12-18 | $10.77 | $10.79 | $10.54 | $10.63 | $10.44 | 1,363,032 |
| 2023-12-15 | $11.02 | $11.02 | $10.70 | $10.84 | $10.65 | 3,795,794 |
| 2023-12-14 | $10.92 | $11.42 | $10.92 | $11.00 | $10.81 | 2,202,712 |
| 2023-12-13 | $10.21 | $10.92 | $10.13 | $10.74 | $10.55 | 2,997,268 |
| 2023-12-12 | $10.21 | $10.35 | $10.09 | $10.26 | $10.08 | 933,908 |
| 2023-12-11 | $10.25 | $10.36 | $10.15 | $10.23 | $10.05 | 834,289 |
| 2023-12-08 | $10.18 | $10.45 | $10.12 | $10.22 | $10.04 | 1,165,594 |
| 2023-12-07 | $9.92 | $10.36 | $9.86 | $10.25 | $10.07 | 1,466,869 |
| 2023-12-06 | $9.68 | $9.98 | $9.60 | $9.95 | $9.78 | 1,308,418 |
| 2023-12-05 | $9.80 | $9.85 | $9.44 | $9.53 | $9.36 | 1,229,660 |
| 2023-12-04 | $9.50 | $9.99 | $9.47 | $9.86 | $9.69 | 1,643,494 |
| 2023-12-01 | $9.20 | $9.58 | $9.08 | $9.51 | $9.34 | 1,673,898 |
| 2023-11-30 | $9.38 | $9.41 | $9.15 | $9.24 | $9.08 | 1,256,988 |
| 2023-11-29 | $9.34 | $9.51 | $9.31 | $9.36 | $9.20 | 1,302,383 |
| 2023-11-28 | $9.23 | $9.32 | $9.00 | $9.26 | $9.10 | 2,065,522 |
| 2023-11-27 | $9.32 | $9.32 | $9.14 | $9.21 | $9.05 | 794,317 |
| 2023-11-24 | $9.43 | $9.50 | $9.30 | $9.39 | $9.39 | 578,173 |
| 2023-11-22 | $9.45 | $9.56 | $9.35 | $9.38 | $9.38 | 903,446 |
| 2023-11-21 | $9.42 | $9.45 | $9.30 | $9.38 | $9.38 | 848,476 |
| 2023-11-20 | $9.29 | $9.50 | $9.11 | $9.45 | $9.45 | 1,249,565 |
| 2023-11-17 | $9.37 | $9.54 | $9.17 | $9.42 | $9.42 | 1,255,606 |
| 2023-11-16 | $9.18 | $9.30 | $8.97 | $9.26 | $9.26 | 1,267,556 |
| 2023-11-15 | $9.05 | $9.38 | $9.01 | $9.20 | $9.20 | 1,238,281 |
| 2023-11-14 | $8.44 | $9.01 | $8.39 | $9.00 | $9.00 | 1,910,820 |
| 2023-11-13 | $8.32 | $8.32 | $8.03 | $8.10 | $8.10 | 1,521,762 |
| 2023-11-10 | $8.68 | $8.81 | $8.05 | $8.32 | $8.32 | 2,117,249 |
| 2023-11-09 | $9.03 | $9.19 | $8.20 | $8.77 | $8.77 | 2,319,961 |
| 2023-11-08 | $8.93 | $8.94 | $8.60 | $8.71 | $8.71 | 1,382,304 |
| 2023-11-07 | $8.81 | $8.96 | $8.72 | $8.94 | $8.94 | 1,092,303 |
| 2023-11-06 | $8.90 | $8.97 | $8.74 | $8.87 | $8.87 | 1,225,329 |
| 2023-11-03 | $8.80 | $9.12 | $8.76 | $9.01 | $9.01 | 1,402,070 |
| 2023-11-02 | $8.12 | $8.71 | $8.12 | $8.64 | $8.64 | 1,154,140 |
| 2023-11-01 | $8.09 | $8.11 | $7.80 | $7.97 | $7.97 | 1,215,010 |
| 2023-10-31 | $8.31 | $8.46 | $8.02 | $8.07 | $8.07 | 1,084,789 |
| 2023-10-30 | $8.64 | $8.84 | $8.26 | $8.28 | $8.28 | 968,461 |
| 2023-10-27 | $8.67 | $8.72 | $8.49 | $8.61 | $8.61 | 758,527 |
| 2023-10-26 | $8.48 | $8.81 | $8.48 | $8.71 | $8.71 | 789,994 |
| 2023-10-25 | $8.35 | $8.52 | $8.26 | $8.42 | $8.42 | 773,686 |
| 2023-10-24 | $8.30 | $8.50 | $8.30 | $8.37 | $8.37 | 917,856 |
| 2023-10-23 | $8.49 | $8.53 | $8.23 | $8.25 | $8.25 | 961,151 |
| 2023-10-20 | $8.58 | $8.77 | $8.46 | $8.47 | $8.47 | 845,021 |
| 2023-10-19 | $8.58 | $8.73 | $8.49 | $8.60 | $8.60 | 1,129,993 |
| 2023-10-18 | $8.78 | $8.91 | $8.66 | $8.68 | $8.68 | 932,124 |
| 2023-10-17 | $8.42 | $8.89 | $8.42 | $8.83 | $8.83 | 1,326,306 |
| 2023-10-16 | $8.07 | $8.59 | $7.95 | $8.50 | $8.50 | 1,599,936 |
| 2023-10-13 | $7.88 | $8.04 | $7.80 | $8.00 | $8.00 | 1,084,953 |
| 2023-10-12 | $8.07 | $8.07 | $7.66 | $7.79 | $7.79 | 1,172,610 |
| 2023-10-11 | $8.27 | $8.44 | $8.02 | $8.10 | $8.10 | 1,183,522 |
| 2023-10-10 | $8.13 | $8.43 | $8.12 | $8.35 | $8.35 | 1,163,806 |
| 2023-10-09 | $7.68 | $8.13 | $7.68 | $8.05 | $8.05 | 1,441,362 |
| 2023-10-06 | $7.70 | $7.79 | $7.20 | $7.72 | $7.72 | 2,689,112 |
| 2023-10-05 | $8.56 | $8.56 | $7.67 | $7.73 | $7.73 | 2,744,497 |
| 2023-10-04 | $8.64 | $9.00 | $8.10 | $8.55 | $8.55 | 3,877,739 |
| 2023-10-03 | $9.62 | $9.71 | $9.42 | $9.48 | $9.48 | 1,426,240 |
| 2023-10-02 | $9.86 | $9.89 | $9.69 | $9.77 | $9.77 | 1,076,877 |
| 2023-09-29 | $9.73 | $10.05 | $9.71 | $9.89 | $9.89 | 848,504 |
| 2023-09-28 | $9.64 | $9.86 | $9.64 | $9.70 | $9.70 | 1,161,073 |
| 2023-09-27 | $10.23 | $10.30 | $9.64 | $9.80 | $9.61 | 1,713,009 |
| 2023-09-26 | $10.25 | $10.45 | $10.11 | $10.18 | $9.98 | 898,844 |
| 2023-09-25 | $10.34 | $10.49 | $10.24 | $10.32 | $10.12 | 1,103,774 |
| 2023-09-22 | $10.65 | $10.74 | $10.40 | $10.42 | $10.22 | 915,946 |
| 2023-09-21 | $10.29 | $10.81 | $10.29 | $10.61 | $10.41 | 1,171,932 |
| 2023-09-20 | $10.25 | $10.41 | $10.15 | $10.40 | $10.20 | 1,043,876 |
| 2023-09-19 | $10.42 | $10.42 | $10.14 | $10.16 | $10.16 | 1,330,920 |
| 2023-09-18 | $10.62 | $10.63 | $10.24 | $10.52 | $10.52 | 1,191,309 |
| 2023-09-15 | $11.05 | $11.12 | $10.48 | $10.56 | $10.56 | 2,443,226 |
| 2023-09-14 | $10.76 | $11.19 | $10.75 | $11.10 | $11.10 | 1,372,912 |
| 2023-09-13 | $10.88 | $10.94 | $9.90 | $10.74 | $10.74 | 3,051,969 |
| 2023-09-12 | $10.96 | $11.25 | $10.77 | $11.05 | $11.05 | 1,581,909 |
| 2023-09-11 | $11.21 | $11.46 | $10.92 | $10.95 | $10.95 | 1,476,228 |
| 2023-09-08 | $11.49 | $11.54 | $11.10 | $11.13 | $11.13 | 1,556,912 |
| 2023-09-07 | $11.84 | $11.95 | $11.45 | $11.49 | $11.49 | 1,654,994 |
| 2023-09-06 | $12.17 | $12.22 | $11.80 | $11.87 | $11.87 | 955,707 |
| 2023-09-05 | $12.40 | $12.49 | $12.10 | $12.16 | $12.16 | 940,300 |
| 2023-09-01 | $12.84 | $13.07 | $12.33 | $12.44 | $12.44 | 865,266 |
| 2023-08-31 | $12.90 | $13.16 | $12.78 | $12.79 | $12.79 | 1,150,079 |
| 2023-08-30 | $12.83 | $12.97 | $12.72 | $12.91 | $12.91 | 644,385 |
| 2023-08-29 | $12.72 | $12.90 | $12.59 | $12.88 | $12.88 | 1,627,571 |
| 2023-08-28 | $12.40 | $12.75 | $12.40 | $12.65 | $12.65 | 908,545 |
| 2023-08-25 | $12.17 | $12.60 | $12.08 | $12.40 | $12.40 | 924,980 |
| 2023-08-24 | $12.06 | $12.31 | $12.01 | $12.15 | $12.15 | 1,536,945 |
| 2023-08-23 | $12.12 | $12.36 | $12.01 | $12.10 | $12.10 | 949,786 |
| 2023-08-22 | $12.27 | $12.29 | $12.02 | $12.13 | $12.13 | 798,099 |
| 2023-08-21 | $12.51 | $12.52 | $12.30 | $12.30 | $12.30 | 685,639 |
| 2023-08-18 | $12.33 | $12.59 | $12.17 | $12.55 | $12.55 | 872,284 |
| 2023-08-17 | $12.24 | $12.42 | $12.11 | $12.37 | $12.37 | 1,178,124 |
| 2023-08-16 | $12.56 | $12.65 | $12.17 | $12.17 | $12.17 | 814,981 |
| 2023-08-15 | $12.80 | $12.89 | $12.46 | $12.55 | $12.55 | 697,937 |
| 2023-08-14 | $12.98 | $12.98 | $12.72 | $12.90 | $12.90 | 986,054 |
| 2023-08-11 | $12.72 | $13.13 | $12.62 | $13.00 | $13.00 | 910,617 |
| 2023-08-10 | $13.00 | $13.10 | $12.67 | $12.67 | $12.67 | 715,390 |
| 2023-08-09 | $13.02 | $13.10 | $12.67 | $12.94 | $12.94 | 1,225,223 |
| 2023-08-08 | $13.65 | $13.67 | $12.85 | $12.96 | $12.96 | 1,854,564 |
| 2023-08-07 | $14.39 | $14.39 | $13.74 | $13.93 | $13.93 | 1,134,055 |
| 2023-08-04 | $14.00 | $15.15 | $13.84 | $14.35 | $14.35 | 3,013,007 |
| 2023-08-03 | $12.84 | $13.33 | $12.78 | $13.28 | $13.28 | 1,349,976 |
| 2023-08-02 | $12.82 | $13.04 | $12.66 | $12.91 | $12.91 | 849,919 |
| 2023-08-01 | $13.25 | $13.33 | $12.94 | $12.96 | $12.96 | 848,420 |
| 2023-07-31 | $13.00 | $13.28 | $12.95 | $13.26 | $13.26 | 1,167,783 |
| 2023-07-28 | $13.55 | $13.60 | $12.69 | $12.92 | $12.92 | 1,724,231 |
| 2023-07-27 | $14.10 | $14.20 | $13.67 | $13.74 | $13.74 | 575,655 |
| 2023-07-26 | $13.83 | $14.18 | $13.83 | $14.12 | $14.12 | 411,447 |
| 2023-07-25 | $13.96 | $13.99 | $13.72 | $13.80 | $13.80 | 382,390 |
| 2023-07-24 | $13.71 | $13.97 | $13.62 | $13.92 | $13.92 | 443,173 |
| 2023-07-21 | $13.71 | $13.71 | $13.42 | $13.66 | $13.66 | 430,130 |
| 2023-07-20 | $13.77 | $13.77 | $13.39 | $13.68 | $13.68 | 433,112 |
| 2023-07-19 | $13.51 | $13.81 | $13.41 | $13.78 | $13.78 | 503,773 |
| 2023-07-18 | $13.14 | $13.56 | $13.10 | $13.36 | $13.36 | 471,325 |
| 2023-07-17 | $13.17 | $13.42 | $13.09 | $13.15 | $13.15 | 635,848 |
| 2023-07-14 | $13.35 | $13.40 | $13.13 | $13.27 | $13.27 | 581,559 |
| 2023-07-13 | $13.26 | $13.71 | $13.21 | $13.42 | $13.42 | 638,928 |
| 2023-07-12 | $13.49 | $13.50 | $13.10 | $13.27 | $13.27 | 607,452 |
| 2023-07-11 | $13.18 | $13.50 | $13.17 | $13.37 | $13.37 | 906,154 |
| 2023-07-10 | $13.68 | $13.78 | $13.12 | $13.22 | $13.22 | 1,025,074 |
| 2023-07-07 | $13.90 | $14.05 | $13.76 | $13.77 | $13.77 | 480,714 |
| 2023-07-06 | $13.81 | $13.90 | $13.67 | $13.84 | $13.84 | 513,838 |
| 2023-07-05 | $14.24 | $14.28 | $13.85 | $13.89 | $13.89 | 793,550 |
| 2023-07-03 | $13.92 | $14.38 | $13.92 | $14.38 | $14.38 | 387,028 |
| 2023-06-30 | $14.09 | $14.17 | $13.82 | $13.92 | $13.92 | 518,689 |
| 2023-06-29 | $13.70 | $14.05 | $13.68 | $13.95 | $13.95 | 606,332 |
| 2023-06-28 | $13.94 | $14.00 | $13.55 | $13.94 | $13.75 | 1,038,172 |
| 2023-06-27 | $14.11 | $14.40 | $14.05 | $14.19 | $14.00 | 759,478 |
| 2023-06-26 | $14.09 | $14.23 | $13.93 | $14.15 | $13.96 | 498,060 |
| 2023-06-23 | $14.20 | $14.53 | $14.06 | $14.10 | $13.91 | 998,739 |
| 2023-06-22 | $14.10 | $14.32 | $14.00 | $14.23 | $14.04 | 679,486 |
| 2023-06-21 | $13.85 | $14.16 | $13.66 | $14.11 | $13.92 | 851,524 |
| 2023-06-20 | $13.89 | $14.00 | $13.75 | $13.85 | $13.66 | 701,802 |
| 2023-06-16 | $13.60 | $13.89 | $13.44 | $13.89 | $13.70 | 1,500,720 |
| 2023-06-15 | $13.39 | $13.57 | $13.26 | $13.56 | $13.38 | 710,460 |
| 2023-06-14 | $13.70 | $13.85 | $13.30 | $13.42 | $13.24 | 635,206 |
| 2023-06-13 | $13.36 | $13.68 | $13.30 | $13.63 | $13.45 | 1,122,390 |
| 2023-06-12 | $13.29 | $13.56 | $13.20 | $13.37 | $13.19 | 630,084 |
| 2023-06-09 | $13.40 | $13.57 | $13.25 | $13.28 | $13.28 | 686,072 |
| 2023-06-08 | $13.37 | $13.53 | $13.18 | $13.45 | $13.45 | 657,451 |
| 2023-06-07 | $13.27 | $13.58 | $13.24 | $13.43 | $13.43 | 631,247 |
| 2023-06-06 | $13.11 | $13.49 | $13.02 | $13.25 | $13.25 | 672,325 |
| 2023-06-05 | $13.27 | $13.44 | $13.03 | $13.13 | $13.13 | 677,327 |
| 2023-06-02 | $13.10 | $13.54 | $13.08 | $13.54 | $13.54 | 567,954 |
| 2023-06-01 | $12.89 | $13.13 | $12.72 | $12.95 | $12.95 | 601,433 |
| 2023-05-31 | $12.89 | $13.15 | $12.68 | $12.81 | $12.81 | 681,665 |
| 2023-05-30 | $12.89 | $13.04 | $12.67 | $12.90 | $12.90 | 1,266,601 |
| 2023-05-26 | $12.90 | $13.08 | $12.79 | $13.01 | $13.01 | 604,976 |
| 2023-05-25 | $13.18 | $13.28 | $12.83 | $12.94 | $12.94 | 528,686 |
| 2023-05-24 | $13.63 | $13.70 | $13.12 | $13.28 | $13.28 | 481,691 |
| 2023-05-23 | $13.09 | $13.70 | $13.04 | $13.62 | $13.62 | 1,011,040 |
| 2023-05-22 | $13.05 | $13.11 | $12.73 | $13.03 | $13.03 | 665,512 |
| 2023-05-19 | $13.31 | $13.46 | $13.08 | $13.09 | $13.09 | 476,554 |
| 2023-05-18 | $13.31 | $13.40 | $13.09 | $13.24 | $13.24 | 541,213 |
| 2023-05-17 | $13.09 | $13.49 | $12.98 | $13.49 | $13.49 | 666,711 |
| 2023-05-16 | $13.15 | $13.20 | $13.03 | $13.07 | $13.07 | 587,891 |
| 2023-05-15 | $13.23 | $13.35 | $13.10 | $13.26 | $13.26 | 623,916 |
| 2023-05-12 | $13.59 | $13.60 | $13.08 | $13.26 | $13.26 | 982,922 |
| 2023-05-11 | $13.65 | $13.82 | $13.10 | $13.66 | $13.66 | 1,098,510 |
| 2023-05-10 | $15.34 | $15.34 | $13.77 | $13.79 | $13.79 | 1,899,025 |
| 2023-05-09 | $15.25 | $15.46 | $15.12 | $15.29 | $15.29 | 524,489 |
| 2023-05-08 | $15.50 | $15.77 | $15.23 | $15.35 | $15.35 | 618,693 |
| 2023-05-05 | $15.48 | $16.36 | $15.44 | $15.49 | $15.49 | 1,084,747 |
| 2023-05-04 | $16.02 | $16.03 | $15.52 | $15.89 | $15.89 | 1,205,683 |
| 2023-05-03 | $16.22 | $16.62 | $16.00 | $16.08 | $16.08 | 1,529,876 |
| 2023-05-02 | $16.29 | $16.54 | $15.87 | $16.11 | $16.11 | 1,496,741 |
| 2023-05-01 | $16.18 | $16.68 | $16.14 | $16.39 | $16.39 | 1,271,784 |
| 2023-04-28 | $15.78 | $16.10 | $15.76 | $16.04 | $16.04 | 660,235 |
| 2023-04-27 | $15.30 | $15.77 | $15.22 | $15.75 | $15.75 | 504,610 |
| 2023-04-26 | $15.17 | $15.32 | $15.05 | $15.21 | $15.21 | 435,497 |
| 2023-04-25 | $15.19 | $15.82 | $15.16 | $15.23 | $15.23 | 613,993 |
| 2023-04-24 | $15.57 | $15.67 | $15.21 | $15.33 | $15.33 | 442,757 |
| 2023-04-21 | $15.52 | $15.71 | $15.30 | $15.58 | $15.58 | 537,163 |
| 2023-04-20 | $15.66 | $15.66 | $15.32 | $15.41 | $15.41 | 461,907 |
| 2023-04-19 | $15.44 | $15.74 | $15.24 | $15.74 | $15.74 | 499,857 |
| 2023-04-18 | $15.09 | $15.28 | $14.96 | $15.28 | $15.28 | 661,908 |
| 2023-04-17 | $15.40 | $15.45 | $15.08 | $15.14 | $15.14 | 566,890 |
| 2023-04-14 | $15.87 | $15.91 | $15.26 | $15.32 | $15.32 | 577,265 |
| 2023-04-13 | $16.26 | $16.41 | $15.85 | $15.86 | $15.86 | 434,228 |
| 2023-04-12 | $16.29 | $16.41 | $16.07 | $16.21 | $16.21 | 646,663 |
| 2023-04-11 | $15.98 | $16.57 | $15.90 | $16.28 | $16.28 | 1,025,073 |
| 2023-04-10 | $15.39 | $15.98 | $15.29 | $15.87 | $15.87 | 1,154,083 |
| 2023-04-06 | $15.18 | $15.58 | $15.15 | $15.42 | $15.42 | 979,679 |
| 2023-04-05 | $15.41 | $15.60 | $14.99 | $15.07 | $15.07 | 1,274,413 |
| 2023-04-04 | $15.60 | $15.60 | $15.21 | $15.45 | $15.45 | 593,782 |
| 2023-04-03 | $15.51 | $15.64 | $15.18 | $15.58 | $15.58 | 983,575 |
| 2023-03-31 | $15.39 | $15.65 | $15.27 | $15.53 | $15.53 | 770,734 |
| 2023-03-30 | $15.27 | $15.43 | $15.08 | $15.31 | $15.31 | 540,689 |
| 2023-03-29 | $15.62 | $15.64 | $15.22 | $15.36 | $15.17 | 543,147 |
| 2023-03-28 | $15.39 | $15.56 | $15.33 | $15.47 | $15.28 | 508,342 |
| 2023-03-27 | $15.27 | $15.58 | $15.10 | $15.37 | $15.18 | 615,177 |
| 2023-03-24 | $15.12 | $15.24 | $14.95 | $15.16 | $14.97 | 685,489 |
| 2023-03-23 | $14.85 | $15.24 | $14.80 | $15.10 | $14.91 | 605,046 |
| 2023-03-22 | $15.05 | $15.49 | $14.79 | $14.80 | $14.62 | 743,787 |
| 2023-03-21 | $15.11 | $15.28 | $14.85 | $14.95 | $14.77 | 919,759 |
| 2023-03-20 | $14.93 | $15.37 | $14.62 | $15.03 | $14.85 | 921,051 |
| 2023-03-17 | $15.03 | $15.10 | $14.67 | $14.91 | $14.73 | 2,373,393 |
| 2023-03-16 | $14.96 | $15.16 | $14.59 | $15.01 | $14.83 | 824,247 |
| 2023-03-15 | $14.46 | $15.06 | $14.34 | $15.02 | $14.84 | 1,036,220 |
| 2023-03-14 | $14.84 | $15.29 | $14.46 | $14.62 | $14.44 | 1,423,857 |
| 2023-03-13 | $14.49 | $14.85 | $14.39 | $14.54 | $14.36 | 1,027,855 |
| 2023-03-10 | $14.93 | $15.10 | $14.68 | $14.90 | $14.72 | 747,243 |
| 2023-03-09 | $15.37 | $15.49 | $15.01 | $15.03 | $14.85 | 740,105 |
| 2023-03-08 | $15.21 | $15.35 | $14.94 | $15.35 | $15.16 | 614,357 |
| 2023-03-07 | $15.25 | $15.54 | $14.98 | $15.13 | $14.94 | 856,690 |
| 2023-03-06 | $15.88 | $16.00 | $15.01 | $15.30 | $15.11 | 1,189,228 |
| 2023-03-03 | $15.57 | $16.13 | $15.23 | $15.88 | $15.88 | 1,439,192 |
| 2023-03-02 | $16.08 | $16.27 | $15.48 | $15.62 | $15.62 | 2,435,950 |
| 2023-03-01 | $14.58 | $16.57 | $14.50 | $16.28 | $16.28 | 7,469,844 |
| 2023-02-28 | $12.60 | $13.14 | $12.57 | $12.67 | $12.67 | 2,256,447 |
| 2023-02-27 | $12.68 | $12.98 | $12.50 | $12.60 | $12.60 | 1,088,649 |
| 2023-02-24 | $12.34 | $12.60 | $12.12 | $12.59 | $12.59 | 992,242 |
| 2023-02-23 | $12.45 | $12.61 | $11.99 | $12.48 | $12.48 | 1,463,701 |
| 2023-02-22 | $12.23 | $12.57 | $12.23 | $12.41 | $12.41 | 954,816 |
| 2023-02-21 | $12.36 | $12.37 | $12.05 | $12.17 | $12.17 | 1,082,856 |
| 2023-02-17 | $12.47 | $12.57 | $12.22 | $12.47 | $12.47 | 695,610 |
| 2023-02-16 | $12.54 | $12.59 | $12.33 | $12.42 | $12.42 | 719,640 |
| 2023-02-15 | $12.01 | $12.78 | $11.95 | $12.70 | $12.70 | 1,009,759 |
| 2023-02-14 | $12.20 | $12.21 | $11.73 | $11.98 | $11.98 | 1,174,272 |
| 2023-02-13 | $12.11 | $12.52 | $12.00 | $12.44 | $12.44 | 873,556 |
| 2023-02-10 | $11.88 | $12.21 | $11.66 | $12.13 | $12.13 | 1,085,626 |
| 2023-02-09 | $13.07 | $13.10 | $11.84 | $11.92 | $11.92 | 2,395,230 |
| 2023-02-08 | $13.26 | $13.56 | $12.92 | $12.95 | $12.95 | 1,001,611 |
| 2023-02-07 | $13.86 | $13.91 | $13.08 | $13.30 | $13.30 | 1,516,720 |
| 2023-02-06 | $14.10 | $14.21 | $13.67 | $13.99 | $13.99 | 858,187 |
| 2023-02-03 | $14.43 | $14.61 | $14.06 | $14.23 | $14.23 | 997,410 |
| 2023-02-02 | $14.55 | $14.87 | $14.42 | $14.56 | $14.56 | 831,849 |
| 2023-02-01 | $14.03 | $14.71 | $13.92 | $14.51 | $14.51 | 1,985,070 |
| 2023-01-31 | $14.26 | $14.26 | $13.74 | $14.02 | $14.02 | 1,059,306 |
| 2023-01-30 | $13.96 | $14.35 | $13.88 | $14.13 | $14.13 | 915,446 |
| 2023-01-27 | $13.41 | $14.15 | $13.36 | $14.04 | $14.04 | 1,266,783 |
| 2023-01-26 | $13.85 | $13.93 | $13.19 | $13.39 | $13.39 | 976,574 |
| 2023-01-25 | $13.87 | $13.99 | $13.66 | $13.85 | $13.85 | 660,767 |
| 2023-01-24 | $14.71 | $14.98 | $13.80 | $13.91 | $13.91 | 1,118,098 |
| 2023-01-23 | $14.45 | $14.95 | $14.45 | $14.91 | $14.91 | 786,785 |
| 2023-01-20 | $14.14 | $14.47 | $14.02 | $14.43 | $14.43 | 1,072,355 |
| 2023-01-19 | $13.95 | $14.19 | $13.80 | $14.09 | $14.09 | 747,661 |
| 2023-01-18 | $14.49 | $14.68 | $13.96 | $14.04 | $14.04 | 1,217,258 |
| 2023-01-17 | $13.94 | $14.60 | $13.89 | $14.43 | $14.43 | 1,412,053 |
| 2023-01-13 | $13.73 | $13.84 | $13.59 | $13.84 | $13.84 | 1,098,767 |
| 2023-01-12 | $13.73 | $14.31 | $13.71 | $13.92 | $13.92 | 1,823,228 |
| 2023-01-11 | $13.05 | $13.76 | $13.05 | $13.69 | $13.69 | 2,043,908 |
| 2023-01-10 | $12.44 | $13.00 | $12.41 | $12.94 | $12.94 | 1,041,341 |
| 2023-01-09 | $12.51 | $12.77 | $12.33 | $12.33 | $12.33 | 802,762 |
| 2023-01-06 | $12.07 | $12.49 | $12.03 | $12.44 | $12.44 | 943,844 |
| 2023-01-05 | $11.96 | $12.18 | $11.69 | $12.05 | $12.05 | 1,003,094 |
| 2023-01-04 | $11.34 | $12.03 | $11.04 | $11.96 | $11.96 | 1,764,941 |
| 2023-01-03 | $11.24 | $11.41 | $11.09 | $11.24 | $11.24 | 1,039,368 |
| 2022-12-30 | $11.08 | $11.19 | $10.91 | $11.15 | $11.15 | 1,972,419 |
| 2022-12-29 | $11.23 | $11.35 | $11.03 | $11.23 | $11.23 | 1,472,944 |
| 2022-12-28 | $11.54 | $11.64 | $11.27 | $11.29 | $11.10 | 1,153,917 |
| 2022-12-27 | $11.65 | $11.74 | $11.35 | $11.54 | $11.35 | 1,272,217 |
| 2022-12-23 | $11.00 | $11.68 | $11.00 | $11.65 | $11.65 | 1,107,022 |
| 2022-12-22 | $11.64 | $11.65 | $11.04 | $11.10 | $11.10 | 1,189,342 |
| 2022-12-21 | $11.92 | $12.17 | $11.74 | $11.76 | $11.76 | 988,209 |
| 2022-12-20 | $12.03 | $12.05 | $11.81 | $11.87 | $11.87 | 924,698 |
| 2022-12-19 | $12.14 | $12.27 | $11.91 | $12.10 | $12.10 | 1,243,378 |
| 2022-12-16 | $12.14 | $12.26 | $11.94 | $12.17 | $12.17 | 2,430,821 |
| 2022-12-15 | $12.50 | $12.68 | $12.18 | $12.22 | $12.22 | 1,132,876 |
| 2022-12-14 | $12.54 | $12.90 | $12.44 | $12.62 | $12.62 | 956,055 |
| 2022-12-13 | $12.86 | $13.14 | $12.47 | $12.57 | $12.57 | 2,432,947 |
| 2022-12-12 | $12.50 | $12.57 | $12.18 | $12.53 | $12.53 | 1,084,623 |
| 2022-12-09 | $12.65 | $12.69 | $12.39 | $12.47 | $12.47 | 889,589 |
| 2022-12-08 | $12.75 | $12.97 | $12.47 | $12.73 | $12.73 | 1,033,134 |
| 2022-12-07 | $12.73 | $12.96 | $12.53 | $12.77 | $12.77 | 931,231 |
| 2022-12-06 | $12.71 | $12.90 | $12.58 | $12.77 | $12.77 | 1,021,069 |
| 2022-12-05 | $12.85 | $12.98 | $12.75 | $12.81 | $12.81 | 1,125,527 |
| 2022-12-02 | $12.29 | $13.02 | $12.17 | $12.99 | $12.99 | 1,428,666 |
| 2022-12-01 | $13.09 | $13.34 | $12.22 | $12.33 | $12.33 | 2,301,368 |
| 2022-11-30 | $13.50 | $13.51 | $12.98 | $13.28 | $13.28 | 2,628,259 |
| 2022-11-29 | $12.88 | $13.53 | $12.81 | $13.52 | $13.52 | 1,105,235 |
| 2022-11-28 | $13.01 | $13.19 | $12.88 | $12.91 | $12.91 | 1,392,867 |
| 2022-11-25 | $13.47 | $13.53 | $13.11 | $13.15 | $13.15 | 840,677 |
| 2022-11-23 | $13.00 | $13.60 | $12.94 | $13.39 | $13.39 | 2,128,599 |
| 2022-11-22 | $13.25 | $13.33 | $12.87 | $13.05 | $13.05 | 1,193,023 |
| 2022-11-21 | $12.82 | $13.27 | $12.61 | $13.23 | $13.23 | 1,255,578 |
| 2022-11-18 | $13.21 | $13.41 | $12.95 | $12.98 | $12.98 | 2,070,943 |
| 2022-11-17 | $13.28 | $13.36 | $12.84 | $13.10 | $13.10 | 1,395,371 |
| 2022-11-16 | $14.01 | $14.18 | $13.45 | $13.49 | $13.49 | 1,357,475 |
| 2022-11-15 | $14.13 | $14.56 | $13.71 | $14.14 | $14.14 | 1,876,710 |
| 2022-11-14 | $14.53 | $14.74 | $13.46 | $13.52 | $13.52 | 2,044,400 |
| 2022-11-11 | $14.90 | $14.90 | $14.10 | $14.65 | $14.65 | 2,180,997 |
| 2022-11-10 | $14.05 | $16.03 | $12.29 | $15.08 | $15.08 | 5,013,870 |
| 2022-11-09 | $15.08 | $15.23 | $14.61 | $14.65 | $14.65 | 1,332,091 |
| 2022-11-08 | $15.11 | $15.59 | $14.95 | $15.17 | $15.17 | 905,519 |
| 2022-11-07 | $15.78 | $15.87 | $15.11 | $15.11 | $15.11 | 1,246,731 |
| 2022-11-04 | $15.60 | $15.88 | $15.38 | $15.66 | $15.66 | 1,116,244 |
| 2022-11-03 | $16.00 | $16.01 | $15.38 | $15.45 | $15.45 | 913,005 |
| 2022-11-02 | $16.28 | $16.67 | $16.03 | $16.14 | $16.14 | 919,883 |
| 2022-11-01 | $16.41 | $16.57 | $16.07 | $16.20 | $16.20 | 1,115,255 |
| 2022-10-31 | $16.38 | $16.56 | $16.07 | $16.38 | $16.38 | 1,043,288 |
| 2022-10-28 | $15.98 | $16.44 | $15.91 | $16.31 | $16.31 | 1,074,559 |
| 2022-10-27 | $15.66 | $16.30 | $15.56 | $15.97 | $15.97 | 870,848 |
| 2022-10-26 | $15.63 | $16.02 | $15.41 | $15.53 | $15.53 | 723,893 |
| 2022-10-25 | $14.65 | $15.91 | $14.65 | $15.48 | $15.48 | 1,849,105 |
| 2022-10-24 | $14.22 | $14.79 | $13.83 | $14.70 | $14.70 | 1,643,170 |
| 2022-10-21 | $14.50 | $14.55 | $14.03 | $14.41 | $14.41 | 889,812 |
| 2022-10-20 | $14.68 | $14.72 | $14.21 | $14.45 | $14.45 | 1,118,826 |
| 2022-10-19 | $15.05 | $15.25 | $14.49 | $14.76 | $14.76 | 1,201,615 |
| 2022-10-18 | $14.90 | $15.25 | $14.83 | $15.04 | $15.04 | 1,289,085 |
| 2022-10-17 | $15.26 | $15.38 | $14.79 | $14.80 | $14.80 | 1,256,815 |
| 2022-10-14 | $15.57 | $15.68 | $15.08 | $15.10 | $15.10 | 889,965 |
| 2022-10-13 | $15.31 | $16.14 | $15.12 | $15.57 | $15.57 | 993,785 |
| 2022-10-12 | $15.44 | $15.67 | $15.21 | $15.61 | $15.61 | 991,473 |
| 2022-10-11 | $15.02 | $15.66 | $14.95 | $15.46 | $15.46 | 1,052,863 |
| 2022-10-10 | $14.92 | $15.16 | $14.72 | $15.07 | $15.07 | 1,087,835 |
| 2022-10-07 | $15.35 | $15.40 | $14.89 | $14.89 | $14.89 | 1,227,049 |
| 2022-10-06 | $15.69 | $15.79 | $15.25 | $15.39 | $15.39 | 988,794 |
| 2022-10-05 | $16.27 | $16.27 | $15.49 | $15.73 | $15.73 | 1,317,575 |
| 2022-10-04 | $16.55 | $16.87 | $16.39 | $16.47 | $16.47 | 976,717 |
| 2022-10-03 | $16.54 | $16.61 | $15.93 | $16.46 | $16.46 | 1,477,372 |
| 2022-09-30 | $16.83 | $17.18 | $16.49 | $16.49 | $16.49 | 1,217,291 |
| 2022-09-29 | $17.65 | $17.68 | $16.55 | $16.86 | $16.86 | 1,838,945 |
| 2022-09-28 | $17.69 | $18.35 | $17.49 | $18.27 | $18.27 | 819,326 |
| 2022-09-27 | $17.85 | $18.18 | $17.24 | $17.61 | $17.61 | 1,090,068 |
| 2022-09-26 | $17.91 | $18.22 | $17.51 | $17.63 | $17.63 | 936,518 |
| 2022-09-23 | $18.50 | $18.50 | $17.59 | $17.96 | $17.96 | 1,115,371 |
| 2022-09-22 | $18.60 | $18.72 | $18.46 | $18.62 | $18.62 | 837,828 |
| 2022-09-21 | $18.17 | $18.83 | $18.17 | $18.50 | $18.50 | 1,220,106 |
| 2022-09-20 | $18.25 | $18.26 | $17.86 | $17.99 | $17.99 | 1,386,967 |
| 2022-09-19 | $18.88 | $19.00 | $18.26 | $18.30 | $18.30 | 1,577,975 |
| 2022-09-16 | $19.68 | $19.75 | $19.00 | $19.00 | $19.00 | 2,041,827 |
| 2022-09-15 | $20.33 | $20.50 | $19.85 | $19.85 | $19.85 | 718,820 |
| 2022-09-14 | $20.49 | $20.51 | $20.03 | $20.34 | $20.34 | 713,653 |
| 2022-09-13 | $20.72 | $20.84 | $20.30 | $20.37 | $20.37 | 773,018 |
| 2022-09-12 | $20.82 | $21.52 | $20.82 | $21.02 | $21.02 | 813,551 |
| 2022-09-09 | $20.24 | $20.76 | $20.18 | $20.72 | $20.72 | 663,946 |
| 2022-09-08 | $20.42 | $20.54 | $19.81 | $20.20 | $20.20 | 734,079 |
| 2022-09-07 | $19.87 | $20.64 | $19.87 | $20.63 | $20.63 | 937,706 |
| 2022-09-06 | $20.55 | $20.55 | $19.67 | $19.83 | $19.83 | 1,779,845 |
| 2022-09-02 | $21.28 | $21.33 | $20.49 | $20.51 | $20.51 | 830,203 |
| 2022-09-01 | $21.55 | $21.60 | $20.95 | $21.02 | $21.02 | 933,655 |
| 2022-08-31 | $22.08 | $22.29 | $21.56 | $21.66 | $21.66 | 1,031,679 |
| 2022-08-30 | $22.80 | $22.80 | $22.05 | $22.13 | $22.13 | 577,239 |
| 2022-08-29 | $22.60 | $22.90 | $22.51 | $22.73 | $22.73 | 403,211 |
| 2022-08-26 | $23.15 | $23.25 | $22.70 | $22.73 | $22.73 | 487,425 |
| 2022-08-25 | $22.96 | $23.34 | $22.90 | $23.22 | $23.22 | 438,769 |
| 2022-08-24 | $22.83 | $23.08 | $22.64 | $22.95 | $22.95 | 487,827 |
| 2022-08-23 | $22.81 | $23.13 | $22.62 | $22.78 | $22.78 | 599,563 |
| 2022-08-22 | $23.57 | $23.70 | $22.81 | $22.90 | $22.90 | 779,963 |
| 2022-08-19 | $23.65 | $23.95 | $23.47 | $23.60 | $23.60 | 676,456 |
| 2022-08-18 | $24.02 | $24.12 | $23.35 | $23.85 | $23.85 | 914,084 |
| 2022-08-17 | $24.20 | $24.25 | $23.66 | $24.12 | $24.12 | 734,005 |
| 2022-08-16 | $23.73 | $24.53 | $23.71 | $24.38 | $24.38 | 609,786 |
| 2022-08-15 | $23.40 | $23.82 | $23.15 | $23.80 | $23.80 | 560,158 |
| 2022-08-12 | $23.42 | $23.47 | $23.18 | $23.46 | $23.46 | 508,001 |
| 2022-08-11 | $22.45 | $23.49 | $22.39 | $23.28 | $23.28 | 1,185,657 |
| 2022-08-10 | $22.82 | $22.97 | $22.24 | $22.29 | $22.29 | 1,072,770 |
| 2022-08-09 | $23.82 | $23.83 | $22.69 | $22.71 | $22.71 | 1,254,843 |
| 2022-08-08 | $23.31 | $23.93 | $23.22 | $23.91 | $23.91 | 1,374,868 |
| 2022-08-05 | $23.27 | $23.82 | $21.56 | $23.43 | $23.43 | 4,124,969 |
| 2022-08-04 | $25.18 | $25.59 | $25.10 | $25.33 | $25.33 | 1,084,015 |
| 2022-08-03 | $25.59 | $25.63 | $24.78 | $25.31 | $25.31 | 749,850 |
| 2022-08-02 | $25.45 | $26.13 | $25.30 | $25.64 | $25.64 | 1,021,333 |
| 2022-08-01 | $24.77 | $25.24 | $24.77 | $25.16 | $25.16 | 879,668 |
| 2022-07-29 | $24.81 | $24.93 | $24.58 | $24.71 | $24.71 | 778,861 |
| 2022-07-28 | $24.20 | $24.97 | $24.13 | $24.95 | $24.95 | 734,579 |
| 2022-07-27 | $24.14 | $24.19 | $23.77 | $24.09 | $24.09 | 422,344 |
| 2022-07-26 | $23.97 | $24.20 | $23.69 | $24.19 | $24.19 | 432,180 |
| 2022-07-25 | $23.88 | $24.17 | $23.78 | $24.11 | $24.11 | 421,245 |
| 2022-07-22 | $23.58 | $23.90 | $23.40 | $23.90 | $23.90 | 520,262 |
| 2022-07-21 | $23.85 | $23.85 | $23.13 | $23.52 | $23.52 | 727,829 |
| 2022-07-20 | $24.15 | $24.30 | $23.80 | $23.99 | $23.99 | 455,830 |
| 2022-07-19 | $24.07 | $24.25 | $23.93 | $24.06 | $24.06 | 548,153 |
| 2022-07-18 | $23.54 | $24.07 | $23.45 | $23.81 | $23.81 | 736,763 |
| 2022-07-15 | $23.78 | $23.78 | $23.39 | $23.50 | $23.50 | 594,598 |
| 2022-07-14 | $23.54 | $23.72 | $23.32 | $23.71 | $23.71 | 560,481 |
| 2022-07-13 | $23.62 | $23.89 | $23.42 | $23.83 | $23.83 | 489,672 |
| 2022-07-12 | $23.13 | $23.94 | $23.06 | $23.80 | $23.80 | 726,373 |
| 2022-07-11 | $23.35 | $23.75 | $22.92 | $23.06 | $23.06 | 550,899 |
| 2022-07-08 | $23.70 | $23.90 | $23.03 | $23.26 | $23.26 | 908,896 |
| 2022-07-07 | $23.82 | $24.19 | $23.47 | $23.70 | $23.70 | 620,917 |
| 2022-07-06 | $23.87 | $24.24 | $23.66 | $24.00 | $24.00 | 749,532 |
| 2022-07-05 | $23.87 | $24.14 | $23.55 | $23.99 | $23.99 | 830,347 |
| 2022-07-01 | $23.64 | $24.16 | $23.50 | $24.16 | $24.16 | 899,840 |
| 2022-06-30 | $23.08 | $23.94 | $22.91 | $23.78 | $23.78 | 1,029,268 |
| 2022-06-29 | $24.12 | $24.36 | $22.30 | $23.11 | $23.11 | 1,941,549 |
| 2022-06-28 | $25.65 | $25.78 | $24.78 | $24.88 | $24.38 | 689,949 |
| 2022-06-27 | $25.13 | $25.48 | $24.98 | $25.48 | $24.97 | 682,391 |
| 2022-06-24 | $25.25 | $25.34 | $24.64 | $25.03 | $24.53 | 1,539,590 |
| 2022-06-23 | $23.85 | $25.03 | $23.85 | $25.02 | $24.52 | 964,086 |
| 2022-06-22 | $24.16 | $24.40 | $23.70 | $23.75 | $23.27 | 1,161,503 |
| 2022-06-21 | $24.02 | $24.70 | $23.59 | $24.28 | $23.79 | 1,594,124 |
| 2022-06-17 | $23.16 | $23.76 | $22.86 | $23.59 | $23.11 | 3,428,658 |
| 2022-06-16 | $22.04 | $22.89 | $21.81 | $22.70 | $22.24 | 1,039,069 |
| 2022-06-15 | $22.39 | $22.62 | $22.10 | $22.27 | $21.82 | 1,234,585 |
| 2022-06-14 | $22.15 | $22.47 | $21.94 | $22.27 | $21.82 | 1,132,584 |
| 2022-06-13 | $22.07 | $22.31 | $21.76 | $21.98 | $21.54 | 760,367 |
| 2022-06-10 | $21.90 | $22.41 | $21.90 | $22.31 | $21.86 | 821,337 |
| 2022-06-09 | $22.41 | $22.76 | $22.01 | $22.03 | $21.59 | 742,980 |
| 2022-06-08 | $22.08 | $22.49 | $21.96 | $22.31 | $21.86 | 851,515 |
| 2022-06-07 | $22.38 | $22.60 | $22.18 | $22.19 | $21.74 | 806,749 |
| 2022-06-06 | $22.49 | $22.61 | $22.25 | $22.61 | $22.15 | 833,346 |
| 2022-06-03 | $22.30 | $22.47 | $21.96 | $22.27 | $21.82 | 720,991 |
| 2022-06-02 | $22.44 | $22.50 | $21.76 | $22.43 | $21.98 | 830,886 |
| 2022-06-01 | $22.72 | $22.80 | $22.08 | $22.49 | $22.04 | 1,086,076 |
| 2022-05-31 | $22.80 | $22.83 | $22.45 | $22.61 | $22.15 | 953,318 |
| 2022-05-27 | $22.75 | $22.85 | $22.47 | $22.85 | $22.39 | 715,936 |
| 2022-05-26 | $22.56 | $22.93 | $22.48 | $22.68 | $22.22 | 827,516 |
| 2022-05-25 | $22.50 | $22.94 | $22.40 | $22.50 | $22.05 | 1,105,057 |
| 2022-05-24 | $22.30 | $22.55 | $21.91 | $22.35 | $21.90 | 1,067,405 |
| 2022-05-23 | $21.75 | $22.23 | $21.55 | $22.17 | $21.72 | 1,387,662 |
| 2022-05-20 | $22.23 | $22.40 | $21.05 | $21.50 | $21.07 | 2,126,878 |
| 2022-05-19 | $22.51 | $22.56 | $21.90 | $22.16 | $21.71 | 1,513,864 |
| 2022-05-18 | $23.83 | $23.83 | $22.51 | $22.64 | $22.18 | 2,169,435 |
| 2022-05-17 | $23.96 | $24.13 | $23.10 | $23.90 | $23.42 | 1,764,660 |
| 2022-05-16 | $24.70 | $24.78 | $24.01 | $24.01 | $23.53 | 714,715 |
| 2022-05-13 | $23.96 | $24.96 | $23.84 | $24.70 | $24.20 | 1,183,380 |
| 2022-05-12 | $23.18 | $23.97 | $23.12 | $23.83 | $23.35 | 1,124,312 |
| 2022-05-11 | $23.94 | $24.35 | $23.20 | $23.27 | $22.80 | 1,058,944 |
| 2022-05-10 | $25.34 | $25.50 | $23.54 | $23.84 | $23.36 | 1,130,460 |
| 2022-05-09 | $24.25 | $25.50 | $24.25 | $25.15 | $24.64 | 1,523,239 |
| 2022-05-06 | $26.27 | $26.33 | $24.08 | $24.37 | $23.88 | 3,132,997 |
| 2022-05-05 | $27.66 | $27.89 | $26.99 | $27.07 | $26.52 | 1,338,184 |
| 2022-05-04 | $26.60 | $27.91 | $26.51 | $27.90 | $27.34 | 912,035 |
| 2022-05-03 | $25.83 | $27.01 | $25.71 | $26.85 | $26.31 | 1,151,769 |
| 2022-05-02 | $27.14 | $27.37 | $25.55 | $25.72 | $25.20 | 1,437,711 |
| 2022-04-29 | $27.84 | $28.00 | $26.73 | $26.93 | $26.39 | 734,275 |
| 2022-04-28 | $28.14 | $28.14 | $27.60 | $27.78 | $27.22 | 503,648 |
| 2022-04-27 | $27.92 | $28.44 | $27.74 | $27.88 | $27.32 | 960,066 |
| 2022-04-26 | $28.74 | $28.89 | $27.85 | $27.92 | $27.36 | 621,700 |
| 2022-04-25 | $28.65 | $28.83 | $28.00 | $28.82 | $28.24 | 1,044,648 |
| 2022-04-22 | $28.94 | $29.11 | $28.65 | $28.69 | $28.11 | 776,273 |
| 2022-04-21 | $28.82 | $29.33 | $28.71 | $28.98 | $28.40 | 909,423 |
| 2022-04-20 | $28.34 | $29.00 | $28.34 | $28.87 | $28.29 | 934,375 |
| 2022-04-19 | $27.61 | $28.44 | $27.56 | $28.28 | $27.71 | 971,862 |
| 2022-04-18 | $27.61 | $27.67 | $27.39 | $27.52 | $26.97 | 749,502 |
| 2022-04-14 | $27.36 | $27.83 | $27.36 | $27.61 | $27.05 | 746,659 |
| 2022-04-13 | $27.25 | $27.45 | $27.12 | $27.31 | $26.76 | 405,950 |
| 2022-04-12 | $27.15 | $27.45 | $27.04 | $27.16 | $26.61 | 833,239 |
| 2022-04-11 | $27.21 | $27.63 | $27.19 | $27.25 | $26.70 | 790,369 |
| 2022-04-08 | $27.00 | $27.51 | $26.92 | $27.15 | $26.60 | 986,720 |
| 2022-04-07 | $26.85 | $27.27 | $26.81 | $26.93 | $26.39 | 1,109,162 |
| 2022-04-06 | $26.40 | $26.91 | $26.35 | $26.81 | $26.27 | 1,027,262 |
| 2022-04-05 | $26.96 | $27.32 | $26.48 | $26.48 | $25.95 | 824,648 |
| 2022-04-04 | $26.78 | $27.00 | $26.51 | $26.99 | $26.45 | 1,055,609 |
| 2022-04-01 | $26.89 | $26.90 | $26.30 | $26.84 | $26.30 | 1,908,446 |
| 2022-03-31 | $26.94 | $27.32 | $26.78 | $26.98 | $26.44 | 1,362,518 |
| 2022-03-30 | $27.30 | $27.56 | $26.70 | $26.88 | $26.34 | 1,114,260 |
| 2022-03-29 | $27.43 | $27.89 | $27.43 | $27.84 | $26.81 | 1,331,063 |
| 2022-03-28 | $27.43 | $27.48 | $27.01 | $27.28 | $26.27 | 1,301,825 |
| 2022-03-25 | $26.82 | $27.46 | $26.82 | $27.34 | $26.32 | 749,116 |
| 2022-03-24 | $26.96 | $27.11 | $26.57 | $26.91 | $25.91 | 1,164,391 |
| 2022-03-23 | $27.20 | $27.37 | $26.76 | $26.80 | $25.80 | 937,223 |
| 2022-03-22 | $26.80 | $27.24 | $26.71 | $27.14 | $26.13 | 611,880 |
| 2022-03-21 | $27.63 | $27.64 | $26.61 | $26.75 | $25.76 | 1,303,277 |
| 2022-03-18 | $26.85 | $27.65 | $26.76 | $27.44 | $26.42 | 2,701,243 |
| 2022-03-17 | $26.66 | $27.12 | $26.29 | $26.92 | $25.92 | 1,009,346 |
| 2022-03-16 | $26.04 | $26.69 | $25.91 | $26.64 | $25.65 | 1,091,459 |
| 2022-03-15 | $25.68 | $26.15 | $25.63 | $26.07 | $25.10 | 1,040,177 |
| 2022-03-14 | $25.69 | $26.20 | $25.09 | $25.74 | $24.78 | 1,306,048 |
| 2022-03-11 | $26.81 | $26.83 | $25.54 | $25.69 | $24.74 | 1,988,655 |
| 2022-03-10 | $28.50 | $28.56 | $26.18 | $26.68 | $25.69 | 2,992,895 |
| 2022-03-09 | $29.26 | $29.44 | $28.48 | $28.50 | $27.44 | 1,308,080 |
| 2022-03-08 | $29.79 | $29.87 | $28.92 | $28.92 | $27.85 | 1,225,434 |
| 2022-03-07 | $29.24 | $29.99 | $28.71 | $29.85 | $28.74 | 1,305,007 |
| 2022-03-04 | $29.82 | $30.69 | $29.07 | $29.24 | $28.15 | 1,799,402 |
| 2022-03-03 | $29.22 | $30.15 | $29.02 | $30.13 | $29.01 | 1,160,839 |
| 2022-03-02 | $29.00 | $29.72 | $28.49 | $29.30 | $28.21 | 2,031,411 |
| 2022-03-01 | $29.50 | $29.75 | $28.51 | $29.31 | $28.22 | 2,400,127 |
| 2022-02-28 | $30.44 | $30.45 | $29.31 | $29.60 | $28.50 | 2,054,215 |
| 2022-02-25 | $30.61 | $31.09 | $30.45 | $30.68 | $29.54 | 739,665 |
| 2022-02-24 | $30.51 | $30.90 | $29.69 | $30.45 | $29.32 | 965,642 |
| 2022-02-23 | $31.48 | $31.58 | $30.83 | $30.96 | $29.81 | 701,168 |
| 2022-02-22 | $31.39 | $31.62 | $30.93 | $31.39 | $30.22 | 1,524,539 |
| 2022-02-18 | $31.24 | $31.66 | $31.09 | $31.40 | $30.23 | 583,456 |
| 2022-02-17 | $30.99 | $31.25 | $30.75 | $31.19 | $30.03 | 697,050 |
| 2022-02-16 | $30.87 | $31.22 | $30.64 | $31.00 | $29.85 | 548,570 |
| 2022-02-15 | $30.80 | $31.17 | $30.65 | $30.97 | $29.82 | 286,701 |
| 2022-02-14 | $31.07 | $31.22 | $30.22 | $30.83 | $29.68 | 572,768 |
| 2022-02-11 | $30.28 | $31.04 | $30.14 | $30.96 | $29.81 | 586,508 |
| 2022-02-10 | $30.41 | $30.76 | $30.14 | $30.21 | $29.09 | 812,449 |
| 2022-02-09 | $30.60 | $30.78 | $30.25 | $30.43 | $29.30 | 997,269 |
| 2022-02-08 | $30.45 | $30.65 | $30.25 | $30.39 | $29.26 | 694,981 |
| 2022-02-07 | $30.60 | $30.81 | $30.32 | $30.44 | $29.31 | 541,552 |
| 2022-02-04 | $31.40 | $31.58 | $30.13 | $30.67 | $29.53 | 845,562 |
| 2022-02-03 | $31.28 | $31.50 | $30.91 | $31.44 | $30.27 | 716,143 |
| 2022-02-02 | $31.19 | $31.36 | $30.95 | $31.17 | $30.01 | 640,310 |
| 2022-02-01 | $31.20 | $31.42 | $30.76 | $31.16 | $30.00 | 618,976 |
| 2022-01-31 | $30.80 | $31.40 | $30.80 | $31.10 | $29.94 | 702,825 |
| 2022-01-28 | $30.80 | $30.97 | $30.33 | $30.94 | $29.79 | 634,556 |
| 2022-01-27 | $30.59 | $31.21 | $30.57 | $30.86 | $29.71 | 866,959 |
| 2022-01-26 | $31.11 | $31.34 | $30.45 | $30.53 | $29.40 | 723,075 |
| 2022-01-25 | $31.25 | $31.67 | $30.73 | $31.15 | $29.99 | 760,243 |
| 2022-01-24 | $32.07 | $32.21 | $30.70 | $31.27 | $30.11 | 1,271,903 |
| 2022-01-21 | $32.07 | $32.78 | $31.86 | $32.08 | $30.89 | 1,100,183 |
| 2022-01-20 | $32.93 | $32.96 | $32.02 | $32.11 | $30.92 | 707,572 |
| 2022-01-19 | $33.30 | $33.30 | $32.40 | $32.81 | $31.59 | 627,072 |
| 2022-01-18 | $33.58 | $33.69 | $32.78 | $33.25 | $32.01 | 577,579 |
| 2022-01-14 | $32.79 | $33.66 | $32.71 | $33.57 | $32.32 | 889,477 |
| 2022-01-13 | $33.80 | $33.99 | $32.75 | $32.78 | $31.56 | 1,403,394 |
| 2022-01-12 | $33.55 | $34.27 | $33.42 | $34.06 | $32.79 | 958,078 |
| 2022-01-11 | $33.39 | $33.59 | $33.13 | $33.56 | $32.31 | 729,349 |
| 2022-01-10 | $33.74 | $34.10 | $33.37 | $33.39 | $32.15 | 854,516 |
| 2022-01-07 | $32.71 | $34.19 | $32.63 | $33.73 | $32.48 | 1,533,631 |
| 2022-01-06 | $32.19 | $32.84 | $32.01 | $32.63 | $31.42 | 752,679 |
| 2022-01-05 | $31.67 | $32.37 | $31.64 | $32.19 | $30.99 | 1,048,499 |
| 2022-01-04 | $31.28 | $31.79 | $31.24 | $31.59 | $30.42 | 774,208 |
| 2022-01-03 | $30.62 | $31.39 | $30.51 | $31.28 | $30.12 | 1,687,323 |
| 2021-12-31 | $30.85 | $31.13 | $30.55 | $30.73 | $29.59 | 524,985 |
| 2021-12-30 | $30.70 | $31.02 | $30.45 | $30.96 | $29.81 | 547,364 |
| 2021-12-29 | $31.78 | $31.80 | $31.12 | $31.13 | $29.52 | 557,150 |
| 2021-12-28 | $31.55 | $31.83 | $31.53 | $31.67 | $30.03 | 460,274 |
| 2021-12-27 | $31.24 | $31.58 | $31.03 | $31.58 | $29.95 | 410,356 |
| 2021-12-23 | $30.92 | $31.33 | $30.90 | $31.23 | $29.62 | 383,830 |
| 2021-12-22 | $30.82 | $30.93 | $30.37 | $30.78 | $29.19 | 547,219 |
| 2021-12-21 | $30.60 | $30.90 | $30.27 | $30.83 | $29.24 | 524,264 |
| 2021-12-20 | $31.00 | $31.17 | $30.46 | $30.76 | $29.17 | 629,895 |
| 2021-12-17 | $30.72 | $31.42 | $30.72 | $31.20 | $29.59 | 3,136,420 |
| 2021-12-16 | $30.00 | $30.80 | $30.00 | $30.63 | $29.05 | 1,466,149 |
| 2021-12-15 | $29.86 | $30.15 | $29.76 | $29.98 | $28.43 | 836,805 |
| 2021-12-14 | $29.92 | $30.10 | $29.54 | $29.76 | $28.22 | 1,575,928 |
| 2021-12-13 | $29.98 | $30.16 | $29.61 | $29.92 | $28.37 | 766,856 |
| 2021-12-10 | $29.85 | $30.09 | $29.72 | $30.09 | $28.53 | 608,036 |
| 2021-12-09 | $29.78 | $30.08 | $29.78 | $29.85 | $28.31 | 762,591 |
| 2021-12-08 | $29.75 | $30.07 | $29.47 | $29.91 | $28.36 | 819,904 |
| 2021-12-07 | $30.12 | $30.33 | $29.63 | $29.75 | $28.21 | 1,260,238 |
| 2021-12-06 | $30.07 | $30.43 | $29.89 | $30.17 | $28.61 | 682,673 |
| 2021-12-03 | $30.46 | $30.50 | $29.61 | $30.13 | $28.57 | 666,367 |
| 2021-12-02 | $30.05 | $30.64 | $30.00 | $30.28 | $28.71 | 582,191 |
| 2021-12-01 | $30.37 | $30.87 | $29.85 | $29.97 | $28.42 | 896,843 |
| 2021-11-30 | $30.14 | $30.44 | $29.97 | $30.13 | $28.57 | 696,073 |
| 2021-11-29 | $30.68 | $30.71 | $30.08 | $30.30 | $28.73 | 754,394 |
| 2021-11-26 | $30.50 | $30.96 | $30.38 | $30.50 | $28.92 | 683,453 |
| 2021-11-24 | $30.75 | $31.03 | $30.52 | $30.54 | $28.96 | 833,697 |
| 2021-11-23 | $31.12 | $31.34 | $30.75 | $30.76 | $29.17 | 466,646 |
| 2021-11-22 | $30.75 | $31.15 | $30.66 | $31.09 | $29.48 | 618,785 |
| 2021-11-19 | $30.87 | $31.16 | $30.65 | $30.75 | $29.16 | 870,302 |
| 2021-11-18 | $32.39 | $32.47 | $30.87 | $30.99 | $29.39 | 1,143,535 |
| 2021-11-17 | $32.55 | $32.86 | $32.13 | $32.38 | $30.71 | 629,301 |
| 2021-11-16 | $33.02 | $33.16 | $32.65 | $32.76 | $31.07 | 495,965 |
| 2021-11-15 | $33.14 | $33.17 | $32.41 | $33.09 | $31.38 | 510,528 |
| 2021-11-12 | $32.81 | $33.14 | $32.50 | $32.93 | $31.23 | 450,749 |
| 2021-11-11 | $32.51 | $33.01 | $32.33 | $32.67 | $30.98 | 499,646 |
| 2021-11-10 | $33.08 | $33.35 | $32.62 | $32.65 | $30.96 | 589,096 |
| 2021-11-09 | $33.88 | $33.88 | $32.95 | $33.06 | $31.35 | 658,145 |
| 2021-11-08 | $33.33 | $34.08 | $33.15 | $33.74 | $32.00 | 1,073,534 |
| 2021-11-05 | $30.55 | $33.73 | $30.55 | $33.22 | $31.50 | 1,719,244 |
| 2021-11-04 | $32.81 | $33.50 | $32.08 | $32.51 | $30.83 | 1,287,560 |
| 2021-11-03 | $31.21 | $33.44 | $31.18 | $33.25 | $31.53 | 2,908,033 |
| 2021-11-02 | $30.17 | $31.26 | $29.88 | $31.17 | $29.56 | 1,007,782 |
| 2021-11-01 | $29.45 | $30.47 | $29.24 | $30.26 | $28.70 | 738,802 |
| 2021-10-29 | $29.55 | $29.71 | $29.29 | $29.44 | $27.92 | 503,553 |
| 2021-10-28 | $29.14 | $29.53 | $29.06 | $29.48 | $27.96 | 384,038 |
| 2021-10-27 | $29.62 | $29.72 | $29.03 | $29.14 | $27.63 | 424,641 |
| 2021-10-26 | $29.40 | $29.68 | $29.21 | $29.47 | $27.95 | 355,076 |
| 2021-10-25 | $29.13 | $29.48 | $28.78 | $29.34 | $27.82 | 494,613 |
| 2021-10-22 | $29.29 | $29.52 | $29.03 | $29.09 | $27.59 | 446,407 |
| 2021-10-21 | $29.55 | $29.82 | $29.26 | $29.31 | $27.79 | 353,064 |
| 2021-10-20 | $29.28 | $29.80 | $29.26 | $29.52 | $27.99 | 488,084 |
| 2021-10-19 | $29.28 | $29.29 | $28.88 | $29.26 | $27.75 | 396,746 |
| 2021-10-18 | $28.90 | $29.36 | $28.77 | $29.18 | $27.67 | 451,150 |
| 2021-10-15 | $29.50 | $29.58 | $28.78 | $28.81 | $27.32 | 629,149 |
| 2021-10-14 | $29.57 | $29.64 | $29.30 | $29.46 | $27.94 | 355,211 |
| 2021-10-13 | $29.49 | $29.65 | $29.25 | $29.40 | $27.88 | 351,235 |
| 2021-10-12 | $29.46 | $29.68 | $29.28 | $29.53 | $28.00 | 390,900 |
| 2021-10-11 | $29.20 | $29.53 | $29.11 | $29.38 | $27.86 | 324,162 |
| 2021-10-08 | $29.40 | $29.57 | $29.14 | $29.18 | $27.67 | 373,234 |
| 2021-10-07 | $29.44 | $29.84 | $29.33 | $29.40 | $27.88 | 681,227 |
| 2021-10-06 | $29.62 | $29.65 | $29.16 | $29.53 | $28.00 | 468,104 |
| 2021-10-05 | $29.89 | $30.01 | $29.36 | $29.65 | $28.12 | 750,088 |
| 2021-10-04 | $29.90 | $30.59 | $29.90 | $30.12 | $28.56 | 827,984 |
| 2021-10-01 | $30.20 | $30.37 | $29.91 | $30.03 | $28.48 | 612,653 |
| 2021-09-30 | $31.08 | $31.08 | $29.88 | $29.89 | $28.34 | 924,404 |
| 2021-09-29 | $29.97 | $31.18 | $29.97 | $31.14 | $29.53 | 631,564 |
| 2021-09-28 | $30.87 | $31.03 | $30.43 | $30.53 | $28.52 | 583,219 |
| 2021-09-27 | $30.17 | $31.28 | $30.08 | $30.79 | $28.76 | 1,031,859 |
| 2021-09-24 | $30.14 | $30.36 | $29.90 | $29.92 | $27.95 | 488,166 |
| 2021-09-23 | $30.28 | $30.55 | $29.95 | $30.13 | $28.14 | 536,688 |
| 2021-09-22 | $30.30 | $30.55 | $30.18 | $30.25 | $28.25 | 550,293 |
| 2021-09-21 | $29.96 | $30.29 | $29.74 | $30.13 | $28.14 | 556,880 |
| 2021-09-20 | $29.79 | $30.00 | $29.60 | $29.88 | $27.91 | 718,256 |
| 2021-09-17 | $29.54 | $30.17 | $29.40 | $30.00 | $28.02 | 1,352,434 |
| 2021-09-16 | $29.46 | $29.70 | $29.03 | $29.45 | $27.51 | 687,368 |
| 2021-09-15 | $29.57 | $29.71 | $29.34 | $29.45 | $27.51 | 594,840 |
| 2021-09-14 | $29.54 | $29.57 | $29.12 | $29.56 | $27.61 | 476,994 |
| 2021-09-13 | $29.95 | $30.25 | $29.47 | $29.48 | $27.54 | 973,696 |
| 2021-09-10 | $29.84 | $30.13 | $29.57 | $29.97 | $27.99 | 433,758 |
| 2021-09-09 | $30.37 | $30.37 | $29.82 | $29.93 | $27.96 | 664,033 |
| 2021-09-08 | $30.10 | $30.72 | $30.05 | $30.54 | $28.53 | 523,264 |
| 2021-09-07 | $30.32 | $30.50 | $29.95 | $30.10 | $28.11 | 578,408 |
| 2021-09-03 | $30.38 | $30.58 | $30.28 | $30.51 | $28.50 | 420,879 |
| 2021-09-02 | $30.33 | $30.65 | $30.31 | $30.44 | $28.43 | 590,968 |
| 2021-09-01 | $30.42 | $30.52 | $29.81 | $30.19 | $28.20 | 516,636 |
| 2021-08-31 | $29.61 | $30.45 | $29.46 | $30.36 | $28.36 | 1,035,896 |
| 2021-08-30 | $29.36 | $29.76 | $29.27 | $29.50 | $27.55 | 349,721 |
| 2021-08-27 | $29.16 | $29.44 | $28.90 | $29.31 | $27.38 | 612,318 |
| 2021-08-26 | $29.46 | $29.62 | $28.97 | $29.08 | $27.16 | 521,338 |
| 2021-08-25 | $29.05 | $29.88 | $28.89 | $29.49 | $27.55 | 810,778 |
| 2021-08-24 | $28.55 | $29.15 | $28.20 | $29.10 | $27.18 | 1,261,352 |
| 2021-08-23 | $29.00 | $29.15 | $28.50 | $28.55 | $26.67 | 1,780,623 |
| 2021-08-20 | $29.55 | $30.17 | $29.40 | $30.01 | $28.03 | 727,740 |
| 2021-08-19 | $29.74 | $30.01 | $29.34 | $29.55 | $27.60 | 580,156 |
| 2021-08-18 | $30.49 | $30.49 | $29.50 | $29.83 | $27.86 | 933,925 |
| 2021-08-17 | $29.85 | $30.66 | $29.64 | $30.47 | $28.46 | 586,111 |
| 2021-08-16 | $30.06 | $30.08 | $29.63 | $29.90 | $27.93 | 525,991 |
| 2021-08-13 | $30.31 | $30.39 | $29.99 | $30.06 | $28.08 | 532,573 |
| 2021-08-12 | $30.49 | $30.61 | $29.96 | $30.16 | $28.17 | 556,226 |
| 2021-08-11 | $30.50 | $30.79 | $30.33 | $30.49 | $28.48 | 522,557 |
| 2021-08-10 | $29.81 | $30.46 | $29.68 | $30.31 | $28.31 | 860,908 |
| 2021-08-09 | $29.13 | $29.89 | $29.09 | $29.81 | $27.84 | 645,001 |
| 2021-08-06 | $28.18 | $29.65 | $27.91 | $29.09 | $27.17 | 1,832,182 |
| 2021-08-05 | $28.00 | $28.45 | $27.78 | $28.15 | $26.29 | 1,541,592 |
| 2021-08-04 | $28.81 | $28.95 | $27.94 | $27.99 | $26.14 | 1,388,855 |
| 2021-08-03 | $28.71 | $29.08 | $28.34 | $28.90 | $26.99 | 749,789 |
| 2021-08-02 | $28.82 | $29.25 | $28.59 | $28.82 | $26.92 | 1,007,244 |
| 2021-07-30 | $29.50 | $29.76 | $28.70 | $28.72 | $26.83 | 1,100,155 |
| 2021-07-29 | $29.76 | $29.97 | $29.32 | $29.46 | $27.52 | 667,124 |
| 2021-07-28 | $29.86 | $30.07 | $29.52 | $29.60 | $27.65 | 593,487 |
| 2021-07-27 | $29.50 | $29.83 | $29.22 | $29.82 | $27.85 | 941,592 |
| 2021-07-26 | $29.43 | $29.89 | $29.37 | $29.50 | $27.55 | 671,913 |
| 2021-07-23 | $30.05 | $30.12 | $29.17 | $29.43 | $27.49 | 1,197,544 |
| 2021-07-22 | $30.84 | $30.84 | $29.91 | $30.10 | $28.11 | 599,444 |
| 2021-07-21 | $31.04 | $31.30 | $30.64 | $30.70 | $28.68 | 425,220 |
| 2021-07-20 | $30.74 | $31.49 | $30.59 | $30.94 | $28.90 | 729,511 |
| 2021-07-19 | $29.80 | $30.53 | $29.61 | $30.52 | $28.51 | 761,905 |
| 2021-07-16 | $30.52 | $30.73 | $30.00 | $30.00 | $28.02 | 793,896 |
| 2021-07-15 | $30.38 | $30.70 | $29.96 | $30.42 | $28.41 | 989,261 |
| 2021-07-14 | $30.58 | $30.88 | $29.91 | $30.40 | $28.40 | 1,254,020 |
| 2021-07-13 | $31.15 | $31.33 | $30.52 | $30.64 | $28.62 | 682,355 |
| 2021-07-12 | $31.57 | $31.83 | $31.14 | $31.16 | $29.10 | 544,484 |
| 2021-07-09 | $31.34 | $31.78 | $31.23 | $31.54 | $29.46 | 580,144 |
| 2021-07-08 | $30.50 | $31.31 | $30.42 | $31.20 | $29.14 | 677,689 |
| 2021-07-07 | $30.77 | $31.00 | $30.42 | $30.79 | $28.76 | 417,715 |
| 2021-07-06 | $31.00 | $31.00 | $30.37 | $30.89 | $28.85 | 647,153 |
| 2021-07-02 | $31.56 | $31.73 | $30.96 | $31.04 | $28.99 | 713,642 |
| 2021-07-01 | $32.74 | $32.74 | $31.64 | $31.66 | $29.57 | 1,035,118 |
| 2021-06-30 | $32.89 | $33.24 | $32.60 | $32.80 | $30.64 | 587,257 |
| 2021-06-29 | $32.80 | $33.20 | $32.54 | $32.72 | $30.56 | 555,697 |
| 2021-06-28 | $33.65 | $33.76 | $33.18 | $33.28 | $30.64 | 748,764 |
| 2021-06-25 | $33.48 | $33.76 | $33.24 | $33.58 | $30.92 | 3,067,003 |
| 2021-06-24 | $32.96 | $33.40 | $32.89 | $33.13 | $30.50 | 620,096 |
| 2021-06-23 | $33.45 | $33.45 | $32.77 | $32.92 | $30.31 | 815,311 |
| 2021-06-22 | $33.07 | $33.54 | $32.97 | $33.25 | $30.61 | 627,329 |
| 2021-06-21 | $33.13 | $33.39 | $32.62 | $33.13 | $30.50 | 754,658 |
| 2021-06-18 | $33.38 | $33.43 | $32.40 | $33.13 | $30.50 | 1,282,613 |
| 2021-06-17 | $33.33 | $33.89 | $32.87 | $33.44 | $30.79 | 986,923 |
| 2021-06-16 | $33.50 | $33.82 | $32.47 | $33.24 | $30.60 | 1,232,162 |
| 2021-06-15 | $34.96 | $36.52 | $33.27 | $33.86 | $31.17 | 4,512,784 |
| 2021-06-14 | $33.17 | $34.17 | $32.53 | $34.07 | $31.37 | 1,605,552 |
| 2021-06-11 | $32.84 | $33.29 | $32.70 | $32.99 | $30.37 | 1,021,608 |
| 2021-06-10 | $33.74 | $33.74 | $32.24 | $32.75 | $30.15 | 1,393,800 |
| 2021-06-09 | $32.88 | $34.08 | $32.66 | $33.62 | $30.95 | 2,476,813 |
| 2021-06-08 | $32.53 | $33.22 | $32.26 | $32.92 | $30.31 | 971,421 |
| 2021-06-07 | $31.67 | $32.42 | $31.45 | $32.42 | $29.85 | 1,013,880 |
| 2021-06-04 | $32.15 | $32.30 | $31.34 | $31.37 | $28.88 | 1,097,554 |
| 2021-06-03 | $33.16 | $33.60 | $31.82 | $32.08 | $29.54 | 2,352,521 |
| 2021-06-02 | $30.36 | $36.41 | $30.15 | $34.12 | $31.41 | 7,556,163 |
| 2021-06-01 | $30.22 | $30.86 | $30.03 | $30.20 | $27.80 | 904,316 |
| 2021-05-28 | $30.03 | $30.89 | $30.00 | $30.60 | $28.17 | 1,071,989 |
| 2021-05-27 | $30.25 | $30.35 | $29.71 | $29.90 | $27.53 | 850,324 |
| 2021-05-26 | $29.52 | $30.31 | $29.47 | $30.31 | $27.91 | 956,846 |
| 2021-05-25 | $29.40 | $29.49 | $29.00 | $29.41 | $27.08 | 768,579 |
| 2021-05-24 | $29.44 | $29.66 | $29.17 | $29.34 | $27.01 | 550,312 |
| 2021-05-21 | $29.62 | $29.87 | $29.27 | $29.31 | $26.99 | 487,213 |
| 2021-05-20 | $29.64 | $29.99 | $29.53 | $29.61 | $27.26 | 697,808 |
| 2021-05-19 | $29.38 | $29.62 | $29.05 | $29.58 | $27.23 | 717,155 |
| 2021-05-18 | $29.02 | $29.67 | $29.01 | $29.44 | $27.10 | 706,499 |
| 2021-05-17 | $30.01 | $30.03 | $29.05 | $29.05 | $26.75 | 1,046,808 |
| 2021-05-14 | $29.34 | $30.21 | $29.32 | $30.02 | $27.64 | 1,210,290 |
| 2021-05-13 | $28.54 | $29.34 | $28.33 | $29.27 | $26.95 | 870,056 |
| 2021-05-12 | $28.51 | $29.40 | $27.85 | $28.64 | $26.37 | 1,981,269 |
| 2021-05-11 | $28.98 | $29.08 | $28.51 | $28.63 | $26.36 | 1,519,461 |
| 2021-05-10 | $29.43 | $29.54 | $28.98 | $29.08 | $26.77 | 932,434 |
| 2021-05-07 | $29.49 | $29.56 | $29.22 | $29.35 | $27.02 | 1,201,267 |
| 2021-05-06 | $29.50 | $30.00 | $29.31 | $29.64 | $27.29 | 1,257,990 |
| 2021-05-05 | $29.50 | $29.55 | $28.92 | $29.31 | $26.99 | 916,600 |
| 2021-05-04 | $29.05 | $29.35 | $28.66 | $29.33 | $27.00 | 701,128 |
| 2021-05-03 | $29.20 | $29.39 | $28.84 | $28.98 | $26.68 | 836,393 |
| 2021-04-30 | $29.44 | $29.44 | $28.91 | $29.18 | $26.87 | 821,013 |
| 2021-04-29 | $29.42 | $29.51 | $29.10 | $29.43 | $27.10 | 597,088 |
| 2021-04-28 | $29.05 | $29.37 | $28.95 | $29.05 | $26.75 | 662,594 |
| 2021-04-27 | $29.45 | $29.55 | $28.93 | $28.99 | $26.69 | 1,267,962 |
| 2021-04-26 | $29.99 | $30.01 | $29.30 | $29.51 | $27.17 | 829,847 |
| 2021-04-23 | $30.33 | $30.39 | $29.51 | $29.83 | $27.46 | 992,082 |
| 2021-04-22 | $30.46 | $30.67 | $30.21 | $30.39 | $27.98 | 586,411 |
| 2021-04-21 | $30.34 | $30.93 | $30.30 | $30.49 | $28.07 | 641,511 |
| 2021-04-20 | $30.00 | $30.44 | $29.97 | $30.26 | $27.86 | 598,025 |
| 2021-04-19 | $30.14 | $30.29 | $29.83 | $30.17 | $27.78 | 606,632 |
| 2021-04-16 | $29.75 | $30.12 | $29.37 | $30.07 | $27.68 | 892,425 |
| 2021-04-15 | $29.91 | $29.93 | $29.47 | $29.89 | $27.52 | 577,013 |
| 2021-04-14 | $29.68 | $30.03 | $29.31 | $29.74 | $27.38 | 875,032 |
| 2021-04-13 | $30.00 | $30.44 | $29.55 | $29.68 | $27.33 | 807,107 |
| 2021-04-12 | $29.68 | $30.30 | $29.55 | $30.01 | $27.63 | 881,432 |
| 2021-04-09 | $29.58 | $29.78 | $29.17 | $29.53 | $27.19 | 1,082,126 |
| 2021-04-08 | $30.21 | $30.22 | $29.52 | $29.75 | $27.39 | 1,220,284 |
| 2021-04-07 | $30.50 | $30.53 | $30.06 | $30.19 | $27.80 | 876,422 |
| 2021-04-06 | $30.35 | $30.62 | $30.18 | $30.37 | $27.96 | 847,997 |
| 2021-04-05 | $30.23 | $30.68 | $29.76 | $30.34 | $27.93 | 942,842 |
| 2021-04-01 | $31.00 | $31.05 | $29.75 | $30.28 | $27.88 | 1,787,823 |
| 2021-03-31 | $31.58 | $32.03 | $30.59 | $31.06 | $28.60 | 1,412,981 |
| 2021-03-30 | $32.23 | $32.25 | $31.33 | $31.46 | $28.96 | 1,133,875 |
| 2021-03-29 | $33.20 | $34.34 | $32.39 | $32.52 | $29.50 | 1,700,380 |
| 2021-03-26 | $32.87 | $33.65 | $32.62 | $33.44 | $30.33 | 1,081,607 |
| 2021-03-25 | $31.73 | $32.92 | $31.28 | $32.58 | $29.55 | 1,265,466 |
| 2021-03-24 | $32.86 | $32.86 | $31.31 | $31.57 | $28.63 | 1,673,860 |
| 2021-03-23 | $33.27 | $33.72 | $32.69 | $32.86 | $29.80 | 1,235,896 |
| 2021-03-22 | $32.59 | $33.40 | $32.22 | $33.37 | $30.27 | 1,544,101 |
| 2021-03-19 | $31.89 | $33.34 | $31.75 | $33.06 | $29.99 | 2,256,120 |
| 2021-03-18 | $32.41 | $32.41 | $31.45 | $31.72 | $28.77 | 1,248,803 |
| 2021-03-17 | $31.86 | $32.79 | $31.60 | $32.23 | $29.23 | 931,370 |
| 2021-03-16 | $31.91 | $32.20 | $31.43 | $31.97 | $29.00 | 837,501 |
| 2021-03-15 | $32.43 | $32.87 | $31.52 | $31.93 | $28.96 | 1,673,252 |
| 2021-03-12 | $32.19 | $32.77 | $31.89 | $32.33 | $29.32 | 1,425,872 |
| 2021-03-11 | $32.00 | $32.50 | $31.35 | $32.10 | $29.11 | 1,279,819 |
| 2021-03-10 | $31.63 | $32.15 | $30.92 | $31.67 | $28.72 | 1,484,465 |
| 2021-03-09 | $31.00 | $31.82 | $30.65 | $30.85 | $27.98 | 1,332,032 |
| 2021-03-08 | $30.25 | $31.66 | $29.60 | $30.60 | $27.75 | 1,862,158 |
| 2021-03-05 | $28.41 | $30.48 | $27.87 | $30.07 | $27.27 | 3,256,798 |
| 2021-03-04 | $28.08 | $29.08 | $27.92 | $28.20 | $25.58 | 2,788,245 |
| 2021-03-03 | $28.28 | $28.90 | $27.21 | $28.21 | $25.59 | 6,078,593 |
| 2021-03-02 | $30.97 | $31.22 | $30.26 | $30.40 | $27.57 | 2,232,865 |
| 2021-03-01 | $30.62 | $31.25 | $30.26 | $30.79 | $27.93 | 1,252,106 |
| 2021-02-26 | $31.17 | $31.67 | $30.15 | $30.33 | $27.51 | 2,000,250 |
| 2021-02-25 | $31.87 | $32.99 | $30.95 | $31.02 | $28.13 | 2,277,686 |
| 2021-02-24 | $31.84 | $32.00 | $30.80 | $31.31 | $28.40 | 1,572,213 |
| 2021-02-23 | $30.60 | $31.75 | $29.59 | $31.56 | $28.62 | 1,422,883 |
| 2021-02-22 | $31.04 | $31.81 | $30.85 | $30.90 | $28.03 | 1,151,916 |
| 2021-02-19 | $30.93 | $31.51 | $30.50 | $31.04 | $28.15 | 764,011 |
| 2021-02-18 | $31.69 | $31.99 | $30.83 | $30.89 | $28.02 | 1,489,860 |
| 2021-02-17 | $31.29 | $31.74 | $30.57 | $31.55 | $28.62 | 954,555 |
| 2021-02-16 | $32.70 | $32.83 | $30.83 | $31.23 | $28.33 | 1,557,235 |
| 2021-02-12 | $32.76 | $33.20 | $32.16 | $32.60 | $29.57 | 622,226 |
| 2021-02-11 | $33.00 | $33.59 | $32.32 | $32.77 | $29.72 | 750,689 |
| 2021-02-10 | $33.35 | $33.65 | $31.97 | $33.00 | $29.93 | 1,000,881 |
| 2021-02-09 | $33.50 | $33.79 | $32.87 | $33.14 | $30.06 | 716,597 |
| 2021-02-08 | $33.13 | $33.43 | $31.86 | $33.28 | $30.18 | 1,109,138 |
| 2021-02-05 | $32.53 | $32.87 | $32.11 | $32.60 | $29.57 | 951,014 |
| 2021-02-04 | $32.80 | $32.80 | $31.81 | $32.49 | $29.47 | 1,264,981 |
| 2021-02-03 | $32.34 | $33.05 | $30.26 | $32.84 | $29.79 | 2,522,089 |
| 2021-02-02 | $36.78 | $37.15 | $31.90 | $32.36 | $29.35 | 3,863,403 |
| 2021-02-01 | $37.78 | $38.10 | $36.28 | $37.33 | $33.86 | 2,503,385 |
| 2021-01-29 | $38.65 | $39.94 | $36.80 | $38.08 | $34.54 | 3,624,429 |
| 2021-01-28 | $40.22 | $40.22 | $34.05 | $37.51 | $34.02 | 5,992,050 |
| 2021-01-27 | $37.56 | $47.84 | $37.33 | $41.05 | $37.23 | 13,580,752 |
| 2021-01-26 | $34.25 | $37.61 | $34.24 | $37.56 | $34.07 | 4,642,636 |
| 2021-01-25 | $31.50 | $41.66 | $31.10 | $34.03 | $30.86 | 15,762,177 |
| 2021-01-22 | $29.57 | $30.13 | $29.10 | $30.05 | $27.26 | 833,665 |
| 2021-01-21 | $29.62 | $30.01 | $29.50 | $29.58 | $26.83 | 798,375 |
| 2021-01-20 | $29.52 | $29.65 | $28.97 | $29.62 | $26.87 | 1,138,529 |
| 2021-01-19 | $28.44 | $29.53 | $28.20 | $29.38 | $26.65 | 1,869,520 |
| 2021-01-15 | $28.04 | $28.65 | $27.56 | $28.23 | $25.60 | 1,795,841 |
| 2021-01-14 | $27.32 | $28.04 | $27.21 | $28.02 | $25.41 | 1,781,540 |
| 2021-01-13 | $26.66 | $27.66 | $26.66 | $27.27 | $24.73 | 1,466,019 |
| 2021-01-12 | $27.30 | $27.30 | $26.37 | $26.66 | $24.18 | 2,824,309 |
| 2021-01-11 | $27.63 | $27.73 | $26.92 | $27.28 | $24.74 | 1,420,962 |
| 2021-01-08 | $28.03 | $28.24 | $27.05 | $27.63 | $25.06 | 1,862,453 |
| 2021-01-07 | $27.70 | $28.28 | $27.10 | $27.93 | $25.33 | 2,062,025 |
| 2021-01-06 | $27.25 | $28.06 | $27.04 | $27.50 | $24.94 | 2,852,923 |
| 2021-01-05 | $27.00 | $27.86 | $26.33 | $26.72 | $24.23 | 2,236,156 |
| 2021-01-04 | $27.68 | $27.76 | $26.90 | $27.70 | $25.12 | 2,276,433 |
| 2020-12-31 | $28.31 | $28.37 | $27.06 | $27.73 | $25.15 | 2,150,435 |
| 2020-12-30 | $29.76 | $30.54 | $27.98 | $28.15 | $25.53 | 1,981,811 |
| 2020-12-29 | $30.25 | $30.54 | $30.00 | $30.14 | $26.88 | 764,270 |
| 2020-12-28 | $30.70 | $30.84 | $29.51 | $30.23 | $26.96 | 1,442,839 |
| 2020-12-24 | $30.99 | $31.04 | $30.43 | $30.49 | $27.20 | 688,832 |
| 2020-12-23 | $31.43 | $31.57 | $30.63 | $30.90 | $27.56 | 805,920 |
| 2020-12-22 | $30.25 | $31.00 | $30.25 | $31.00 | $27.65 | 961,951 |
| 2020-12-21 | $29.95 | $30.31 | $29.82 | $30.25 | $26.98 | 752,305 |
| 2020-12-18 | $29.51 | $29.98 | $29.51 | $29.84 | $26.62 | 2,874,982 |
| 2020-12-17 | $29.63 | $29.70 | $29.01 | $29.44 | $26.26 | 672,173 |
| 2020-12-16 | $29.25 | $29.50 | $29.11 | $29.37 | $26.20 | 622,232 |
| 2020-12-15 | $29.23 | $29.57 | $28.93 | $29.16 | $26.01 | 481,035 |
| 2020-12-14 | $29.44 | $29.79 | $29.00 | $29.09 | $25.95 | 764,382 |
| 2020-12-11 | $29.27 | $29.58 | $29.13 | $29.39 | $26.21 | 699,730 |
| 2020-12-10 | $28.70 | $29.22 | $28.00 | $29.19 | $26.04 | 1,330,747 |
| 2020-12-09 | $28.92 | $29.32 | $28.61 | $28.68 | $25.58 | 1,063,178 |
| 2020-12-08 | $27.69 | $28.83 | $27.54 | $28.77 | $25.66 | 1,328,160 |
| 2020-12-07 | $27.67 | $27.99 | $27.32 | $27.58 | $24.60 | 577,470 |
| 2020-12-04 | $27.45 | $27.97 | $27.38 | $27.64 | $24.65 | 716,868 |
| 2020-12-03 | $26.75 | $27.40 | $26.39 | $27.40 | $24.44 | 1,011,336 |
| 2020-12-02 | $27.45 | $27.52 | $26.59 | $26.77 | $23.88 | 966,309 |
| 2020-12-01 | $27.70 | $27.74 | $27.03 | $27.46 | $24.49 | 827,639 |
| 2020-11-30 | $27.01 | $27.69 | $26.90 | $27.69 | $24.70 | 1,071,683 |
| 2020-11-27 | $26.40 | $27.00 | $26.16 | $26.83 | $23.93 | 401,466 |
| 2020-11-25 | $26.90 | $26.98 | $26.31 | $26.37 | $23.52 | 569,072 |
| 2020-11-24 | $26.36 | $27.10 | $26.20 | $26.85 | $23.95 | 905,610 |
| 2020-11-23 | $26.22 | $26.59 | $25.85 | $26.24 | $23.40 | 977,672 |
| 2020-11-20 | $26.44 | $26.60 | $25.80 | $26.24 | $23.40 | 1,051,102 |
| 2020-11-19 | $26.15 | $26.60 | $26.03 | $26.57 | $23.70 | 578,895 |
| 2020-11-18 | $26.60 | $26.83 | $26.22 | $26.23 | $23.40 | 829,019 |
| 2020-11-17 | $26.61 | $26.70 | $26.30 | $26.46 | $23.60 | 1,259,292 |
| 2020-11-16 | $27.10 | $27.10 | $26.13 | $26.84 | $23.94 | 2,155,893 |
| 2020-11-13 | $27.76 | $27.76 | $27.05 | $27.41 | $24.45 | 962,500 |
| 2020-11-12 | $27.70 | $27.71 | $26.91 | $27.56 | $24.58 | 1,119,884 |
| 2020-11-11 | $27.15 | $27.75 | $26.79 | $27.67 | $24.68 | 1,265,262 |
| 2020-11-10 | $26.95 | $27.40 | $26.36 | $26.90 | $23.99 | 1,505,584 |
| 2020-11-09 | $27.80 | $27.85 | $25.26 | $26.76 | $23.87 | 2,333,250 |
| 2020-11-06 | $28.49 | $29.84 | $28.21 | $28.68 | $25.58 | 1,343,867 |
| 2020-11-05 | $28.16 | $28.46 | $27.52 | $28.20 | $25.15 | 989,092 |
| 2020-11-04 | $28.50 | $28.93 | $27.92 | $28.03 | $25.00 | 1,040,362 |
| 2020-11-03 | $28.02 | $28.95 | $27.70 | $28.73 | $25.63 | 1,268,096 |
| 2020-11-02 | $26.99 | $28.03 | $26.74 | $28.00 | $24.97 | 1,424,524 |
| 2020-10-30 | $26.70 | $26.99 | $26.36 | $26.56 | $23.69 | 901,246 |
| 2020-10-29 | $27.00 | $27.14 | $26.47 | $26.95 | $24.04 | 995,390 |
| 2020-10-28 | $28.32 | $28.46 | $26.38 | $26.79 | $23.90 | 1,431,833 |
| 2020-10-27 | $29.12 | $29.26 | $28.29 | $28.74 | $25.63 | 1,475,392 |
| 2020-10-26 | $28.00 | $28.32 | $27.84 | $27.89 | $24.88 | 607,562 |
| 2020-10-23 | $28.11 | $28.28 | $27.88 | $28.18 | $25.13 | 413,610 |
| 2020-10-22 | $28.08 | $28.29 | $27.95 | $28.11 | $25.07 | 540,017 |
| 2020-10-21 | $27.90 | $28.33 | $27.82 | $28.03 | $25.00 | 417,029 |
| 2020-10-20 | $28.67 | $28.79 | $27.91 | $27.96 | $24.94 | 602,239 |
| 2020-10-19 | $28.45 | $28.97 | $28.05 | $28.53 | $25.45 | 684,116 |
| 2020-10-16 | $29.42 | $29.51 | $28.45 | $28.53 | $25.45 | 697,488 |
| 2020-10-15 | $28.77 | $30.10 | $28.65 | $29.38 | $26.21 | 1,048,487 |
| 2020-10-14 | $29.25 | $29.38 | $29.01 | $29.02 | $25.88 | 501,906 |
| 2020-10-13 | $28.80 | $29.40 | $28.78 | $29.26 | $26.10 | 632,711 |
| 2020-10-12 | $28.73 | $29.15 | $28.37 | $29.10 | $25.96 | 604,528 |
| 2020-10-09 | $28.75 | $29.12 | $28.70 | $28.73 | $25.63 | 536,058 |
| 2020-10-08 | $28.53 | $28.97 | $28.36 | $28.51 | $25.43 | 447,936 |
| 2020-10-07 | $28.32 | $28.59 | $28.03 | $28.48 | $25.40 | 681,213 |
| 2020-10-06 | $28.33 | $28.70 | $28.10 | $28.20 | $25.15 | 639,245 |
| 2020-10-05 | $28.22 | $28.66 | $27.82 | $28.33 | $25.27 | 569,465 |
| 2020-10-02 | $27.52 | $28.33 | $27.50 | $28.19 | $25.14 | 611,954 |
| 2020-10-01 | $27.80 | $27.95 | $26.74 | $27.81 | $24.80 | 1,058,592 |
| 2020-09-30 | $27.57 | $27.96 | $27.40 | $27.77 | $24.77 | 743,565 |
| 2020-09-29 | $28.06 | $28.08 | $27.42 | $27.81 | $24.80 | 612,361 |
| 2020-09-28 | $28.15 | $28.60 | $28.02 | $28.44 | $24.94 | 788,043 |
| 2020-09-25 | $27.86 | $28.12 | $27.59 | $27.94 | $24.50 | 755,225 |
| 2020-09-24 | $27.06 | $28.21 | $26.80 | $27.86 | $24.43 | 889,213 |
| 2020-09-23 | $27.81 | $28.01 | $27.10 | $27.12 | $23.78 | 924,469 |
| 2020-09-22 | $27.97 | $28.23 | $27.53 | $27.63 | $24.23 | 835,068 |
| 2020-09-21 | $27.00 | $27.82 | $26.93 | $27.80 | $24.38 | 1,045,924 |
| 2020-09-18 | $27.32 | $27.32 | $26.83 | $27.24 | $23.89 | 1,825,564 |
| 2020-09-17 | $26.61 | $27.06 | $26.10 | $27.00 | $23.68 | 1,099,426 |
| 2020-09-16 | $26.35 | $26.96 | $25.88 | $26.40 | $23.15 | 1,121,575 |
| 2020-09-15 | $27.21 | $27.34 | $26.11 | $26.29 | $23.06 | 1,544,111 |
| 2020-09-14 | $26.64 | $27.42 | $26.16 | $27.03 | $23.70 | 1,095,685 |
| 2020-09-11 | $27.23 | $27.58 | $26.28 | $26.47 | $23.21 | 1,533,523 |
| 2020-09-10 | $28.68 | $28.68 | $26.53 | $27.06 | $23.73 | 2,110,006 |
| 2020-09-09 | $28.59 | $28.99 | $28.15 | $28.72 | $25.19 | 1,016,545 |
| 2020-09-08 | $30.00 | $30.02 | $28.05 | $28.11 | $24.65 | 1,616,992 |
| 2020-09-04 | $30.75 | $30.91 | $29.55 | $30.00 | $26.31 | 1,056,009 |
| 2020-09-03 | $31.01 | $31.44 | $29.93 | $30.46 | $26.71 | 863,325 |
| 2020-09-02 | $30.52 | $31.49 | $30.49 | $31.01 | $27.19 | 694,127 |
| 2020-09-01 | $31.04 | $31.06 | $30.14 | $30.53 | $26.77 | 848,576 |
| 2020-08-31 | $31.35 | $31.39 | $30.60 | $31.14 | $27.31 | 711,856 |
| 2020-08-28 | $31.71 | $31.71 | $31.11 | $31.35 | $27.49 | 600,558 |
| 2020-08-27 | $31.18 | $31.93 | $31.02 | $31.37 | $27.51 | 876,705 |
| 2020-08-26 | $31.38 | $31.53 | $30.50 | $31.18 | $27.34 | 766,275 |
| 2020-08-25 | $30.79 | $31.15 | $30.06 | $31.12 | $27.29 | 886,009 |
| 2020-08-24 | $30.11 | $30.84 | $29.75 | $30.50 | $26.75 | 937,804 |
| 2020-08-21 | $29.74 | $30.23 | $29.61 | $30.06 | $26.36 | 600,789 |
| 2020-08-20 | $30.23 | $30.49 | $29.87 | $29.92 | $26.24 | 553,734 |
| 2020-08-19 | $29.89 | $30.36 | $29.63 | $30.22 | $26.50 | 787,608 |
| 2020-08-18 | $29.96 | $30.23 | $29.69 | $30.01 | $26.32 | 705,486 |
| 2020-08-17 | $29.35 | $29.98 | $29.20 | $29.79 | $26.12 | 568,049 |
| 2020-08-14 | $29.29 | $29.69 | $29.05 | $29.17 | $25.58 | 588,130 |
| 2020-08-13 | $29.30 | $29.68 | $29.15 | $29.28 | $25.68 | 491,538 |
| 2020-08-12 | $28.93 | $29.78 | $28.93 | $29.34 | $25.73 | 708,003 |
| 2020-08-11 | $29.47 | $29.58 | $28.55 | $28.81 | $25.27 | 886,819 |
| 2020-08-10 | $29.55 | $29.67 | $29.20 | $29.27 | $25.67 | 580,010 |
| 2020-08-07 | $29.44 | $29.81 | $29.22 | $29.55 | $25.91 | 693,301 |
| 2020-08-06 | $30.23 | $30.47 | $29.18 | $29.34 | $25.73 | 4,022,813 |
| 2020-08-05 | $29.85 | $30.41 | $29.71 | $30.34 | $26.61 | 1,411,246 |
| 2020-08-04 | $29.45 | $30.09 | $29.29 | $29.51 | $25.88 | 1,805,472 |
| 2020-08-03 | $29.24 | $30.95 | $29.16 | $29.32 | $25.71 | 1,992,675 |
| 2020-07-31 | $28.50 | $29.65 | $28.25 | $28.91 | $25.35 | 2,325,033 |
| 2020-07-30 | $27.90 | $28.32 | $27.13 | $27.59 | $24.20 | 1,251,672 |
| 2020-07-29 | $27.40 | $27.89 | $26.99 | $27.68 | $24.27 | 1,282,784 |
| 2020-07-28 | $26.96 | $27.80 | $26.65 | $27.09 | $23.76 | 1,576,379 |
| 2020-07-27 | $26.41 | $27.21 | $26.34 | $27.11 | $23.77 | 1,203,621 |
| 2020-07-24 | $26.62 | $26.95 | $26.08 | $26.20 | $22.98 | 637,036 |
| 2020-07-23 | $26.25 | $26.96 | $26.20 | $26.65 | $23.37 | 506,774 |
| 2020-07-22 | $26.42 | $26.45 | $26.01 | $26.27 | $23.04 | 433,722 |
| 2020-07-21 | $25.90 | $26.61 | $25.84 | $26.46 | $23.20 | 632,839 |
| 2020-07-20 | $26.00 | $26.06 | $25.11 | $25.70 | $22.54 | 646,764 |
| 2020-07-17 | $25.73 | $26.36 | $25.64 | $26.10 | $22.89 | 812,681 |
| 2020-07-16 | $25.37 | $25.71 | $25.35 | $25.53 | $22.39 | 407,829 |
| 2020-07-15 | $25.99 | $26.08 | $25.36 | $25.38 | $22.26 | 756,440 |
| 2020-07-14 | $24.90 | $25.70 | $24.82 | $25.65 | $22.49 | 521,776 |
| 2020-07-13 | $25.17 | $25.36 | $24.81 | $24.85 | $21.79 | 648,984 |
| 2020-07-10 | $24.27 | $25.00 | $23.80 | $24.97 | $21.90 | 638,466 |
| 2020-07-09 | $25.50 | $25.52 | $24.30 | $24.45 | $21.44 | 954,332 |
| 2020-07-08 | $25.54 | $25.59 | $25.09 | $25.46 | $22.33 | 800,854 |
| 2020-07-07 | $24.70 | $25.54 | $24.62 | $25.36 | $22.24 | 782,237 |
| 2020-07-06 | $24.65 | $25.23 | $24.56 | $24.85 | $21.79 | 805,832 |
| 2020-07-02 | $24.46 | $24.66 | $24.23 | $24.35 | $21.35 | 503,470 |
| 2020-07-01 | $24.19 | $24.74 | $24.15 | $24.17 | $21.20 | 760,338 |
| 2020-06-30 | $24.50 | $24.69 | $23.96 | $24.38 | $21.38 | 862,739 |
| 2020-06-29 | $23.97 | $24.73 | $23.91 | $24.46 | $21.45 | 978,541 |
| 2020-06-26 | $24.53 | $24.76 | $24.05 | $24.30 | $20.90 | 1,937,399 |
| 2020-06-25 | $24.30 | $24.66 | $24.12 | $24.64 | $21.20 | 663,940 |
| 2020-06-24 | $24.00 | $24.53 | $23.68 | $24.33 | $20.93 | 886,198 |
| 2020-06-23 | $24.25 | $24.37 | $23.91 | $23.91 | $20.57 | 780,619 |
| 2020-06-22 | $24.37 | $24.40 | $23.75 | $24.06 | $20.70 | 983,855 |
| 2020-06-19 | $24.43 | $24.69 | $24.23 | $24.36 | $20.96 | 1,431,675 |
| 2020-06-18 | $24.36 | $24.52 | $23.99 | $24.30 | $20.90 | 594,637 |
| 2020-06-17 | $24.35 | $24.56 | $24.18 | $24.32 | $20.92 | 583,124 |
| 2020-06-16 | $24.70 | $24.83 | $23.71 | $24.34 | $20.94 | 1,026,420 |
| 2020-06-15 | $23.00 | $24.67 | $22.64 | $24.32 | $20.92 | 1,550,115 |
| 2020-06-12 | $22.67 | $23.42 | $22.30 | $23.24 | $19.99 | 1,489,066 |
| 2020-06-11 | $24.81 | $24.92 | $20.63 | $21.87 | $18.81 | 4,721,982 |
| 2020-06-10 | $25.41 | $25.59 | $25.13 | $25.34 | $21.80 | 800,181 |
| 2020-06-09 | $26.00 | $26.00 | $25.13 | $25.30 | $21.76 | 1,190,140 |
| 2020-06-08 | $24.93 | $26.39 | $24.87 | $26.25 | $22.58 | 1,940,270 |
| 2020-06-05 | $24.36 | $24.82 | $23.32 | $24.74 | $21.28 | 1,700,235 |
| 2020-06-04 | $24.27 | $25.33 | $23.86 | $24.25 | $20.86 | 1,935,150 |
| 2020-06-03 | $24.75 | $25.27 | $23.41 | $24.05 | $20.69 | 2,046,506 |
| 2020-06-02 | $24.04 | $24.37 | $23.67 | $24.06 | $20.70 | 696,792 |
| 2020-06-01 | $23.25 | $24.52 | $23.19 | $24.17 | $20.79 | 1,082,694 |
| 2020-05-29 | $23.40 | $23.55 | $22.94 | $23.22 | $19.98 | 970,081 |
| 2020-05-28 | $24.00 | $24.05 | $23.33 | $23.39 | $20.12 | 977,754 |
| 2020-05-27 | $22.85 | $23.98 | $22.77 | $23.93 | $20.59 | 1,566,688 |
| 2020-05-26 | $22.61 | $23.04 | $22.53 | $22.82 | $19.63 | 1,547,199 |
| 2020-05-22 | $22.15 | $22.36 | $21.92 | $22.27 | $19.16 | 988,093 |
| 2020-05-21 | $22.29 | $22.39 | $21.91 | $22.09 | $19.00 | 1,052,788 |
| 2020-05-20 | $23.26 | $23.32 | $22.30 | $22.34 | $19.22 | 1,153,050 |
| 2020-05-19 | $23.55 | $23.98 | $23.04 | $23.05 | $19.83 | 847,265 |
| 2020-05-18 | $24.22 | $24.67 | $23.46 | $23.74 | $20.42 | 1,235,896 |
| 2020-05-15 | $23.91 | $24.82 | $23.75 | $23.99 | $20.64 | 1,438,380 |
| 2020-05-14 | $24.75 | $25.04 | $23.37 | $23.72 | $20.41 | 1,817,393 |
| 2020-05-13 | $24.52 | $25.20 | $23.84 | $24.86 | $21.39 | 2,702,626 |
| 2020-05-12 | $21.61 | $24.68 | $21.60 | $23.50 | $20.22 | 3,367,369 |
| 2020-05-11 | $21.00 | $22.02 | $20.81 | $21.56 | $18.55 | 1,460,876 |
| 2020-05-08 | $20.73 | $21.03 | $20.57 | $20.97 | $18.04 | 1,087,550 |
| 2020-05-07 | $21.02 | $21.09 | $19.87 | $20.66 | $17.77 | 1,164,183 |
| 2020-05-06 | $20.75 | $22.24 | $20.66 | $21.00 | $18.07 | 2,615,794 |
| 2020-05-05 | $19.72 | $20.20 | $19.51 | $19.53 | $16.80 | 1,264,664 |
| 2020-05-04 | $19.63 | $19.81 | $19.11 | $19.72 | $16.96 | 1,420,231 |
| 2020-05-01 | $19.34 | $20.20 | $19.30 | $19.64 | $16.90 | 874,268 |
| 2020-04-30 | $19.89 | $19.96 | $19.36 | $19.42 | $16.71 | 833,547 |
| 2020-04-29 | $20.00 | $20.66 | $19.65 | $19.74 | $16.98 | 1,250,975 |
| 2020-04-28 | $19.60 | $20.55 | $19.44 | $20.46 | $17.60 | 1,615,239 |
| 2020-04-27 | $19.00 | $19.30 | $18.58 | $19.00 | $16.34 | 1,036,977 |
| 2020-04-24 | $18.99 | $19.03 | $18.53 | $18.95 | $16.30 | 669,512 |
| 2020-04-23 | $18.53 | $19.02 | $18.50 | $18.90 | $16.26 | 517,450 |
| 2020-04-22 | $19.01 | $19.13 | $18.62 | $18.67 | $16.06 | 645,708 |
| 2020-04-21 | $18.69 | $19.04 | $18.37 | $18.89 | $16.25 | 878,525 |
| 2020-04-20 | $18.50 | $19.48 | $18.44 | $18.91 | $16.27 | 1,074,712 |
| 2020-04-17 | $19.78 | $20.03 | $18.24 | $18.59 | $15.99 | 3,194,321 |
| 2020-04-16 | $18.43 | $20.20 | $18.37 | $19.78 | $17.02 | 3,449,630 |
| 2020-04-15 | $17.26 | $19.12 | $16.85 | $18.35 | $15.79 | 2,856,775 |
| 2020-04-14 | $17.16 | $17.63 | $16.81 | $17.50 | $15.05 | 1,230,953 |
| 2020-04-13 | $17.33 | $17.36 | $16.74 | $16.75 | $14.41 | 938,657 |
| 2020-04-09 | $16.76 | $17.56 | $16.66 | $17.18 | $14.78 | 1,135,337 |
| 2020-04-08 | $16.36 | $16.87 | $15.65 | $16.64 | $14.31 | 1,156,670 |
| 2020-04-07 | $17.50 | $17.67 | $15.96 | $16.06 | $13.82 | 1,943,352 |
| 2020-04-06 | $17.35 | $17.70 | $16.80 | $17.32 | $14.90 | 1,040,770 |
| 2020-04-03 | $17.54 | $17.83 | $16.77 | $17.61 | $15.15 | 926,270 |
| 2020-04-02 | $17.28 | $18.20 | $17.21 | $17.73 | $15.25 | 1,045,769 |
| 2020-04-01 | $17.41 | $17.99 | $16.89 | $17.59 | $15.13 | 1,455,005 |
| 2020-03-31 | $16.88 | $18.25 | $16.79 | $18.09 | $15.56 | 1,890,356 |
| 2020-03-30 | $16.53 | $17.09 | $15.92 | $16.86 | $14.50 | 1,305,846 |
| 2020-03-27 | $16.57 | $17.20 | $16.38 | $16.80 | $14.06 | 1,537,460 |
| 2020-03-26 | $16.61 | $17.18 | $16.53 | $16.74 | $14.01 | 1,540,966 |
| 2020-03-25 | $17.18 | $18.05 | $16.25 | $16.50 | $13.81 | 1,363,726 |
| 2020-03-24 | $17.00 | $17.80 | $16.67 | $17.20 | $14.39 | 1,508,478 |
| 2020-03-23 | $17.61 | $18.60 | $16.28 | $16.56 | $13.86 | 1,896,513 |
| 2020-03-20 | $17.26 | $18.50 | $16.69 | $17.61 | $14.73 | 2,634,269 |
| 2020-03-19 | $17.15 | $17.64 | $16.25 | $17.20 | $14.39 | 2,108,681 |
| 2020-03-18 | $16.32 | $18.24 | $15.55 | $17.26 | $14.44 | 3,497,680 |
| 2020-03-17 | $16.02 | $17.06 | $14.50 | $16.68 | $13.96 | 3,162,133 |
| 2020-03-16 | $12.25 | $16.12 | $11.70 | $16.11 | $13.48 | 3,311,755 |
| 2020-03-13 | $12.71 | $13.82 | $11.28 | $13.81 | $11.55 | 2,738,007 |
| 2020-03-12 | $14.60 | $14.70 | $10.39 | $11.63 | $9.73 | 7,768,816 |
| 2020-03-11 | $15.89 | $15.94 | $14.90 | $15.02 | $12.57 | 1,644,320 |
| 2020-03-10 | $15.31 | $16.25 | $15.31 | $15.96 | $13.35 | 1,730,105 |
| 2020-03-09 | $15.00 | $16.52 | $14.89 | $15.16 | $12.68 | 1,692,722 |
| 2020-03-06 | $16.00 | $16.77 | $15.82 | $16.71 | $13.98 | 1,445,647 |
| 2020-03-05 | $16.41 | $16.69 | $16.11 | $16.41 | $13.73 | 1,423,728 |
| 2020-03-04 | $16.72 | $16.85 | $16.17 | $16.76 | $14.02 | 1,753,207 |
| 2020-03-03 | $16.10 | $16.78 | $15.91 | $16.53 | $13.83 | 2,711,419 |
| 2020-03-02 | $14.83 | $16.15 | $14.80 | $16.09 | $13.46 | 3,412,720 |
| 2020-02-28 | $14.00 | $15.49 | $13.90 | $14.80 | $12.38 | 4,351,311 |
| 2020-02-27 | $15.36 | $15.56 | $14.25 | $14.28 | $11.95 | 3,593,260 |
| 2020-02-26 | $14.06 | $15.99 | $13.85 | $15.75 | $13.18 | 7,925,994 |
| 2020-02-25 | $13.25 | $13.38 | $12.70 | $12.78 | $10.69 | 2,004,923 |
| 2020-02-24 | $13.49 | $13.58 | $12.97 | $13.09 | $10.95 | 2,380,693 |
| 2020-02-21 | $13.81 | $14.11 | $13.70 | $13.71 | $11.47 | 1,368,944 |
| 2020-02-20 | $13.74 | $14.05 | $13.74 | $13.81 | $11.55 | 1,448,056 |
| 2020-02-19 | $13.90 | $14.30 | $13.61 | $13.65 | $11.42 | 2,042,128 |
| 2020-02-18 | $13.63 | $13.89 | $13.44 | $13.81 | $11.55 | 1,508,333 |
| 2020-02-14 | $13.60 | $13.89 | $13.51 | $13.62 | $11.40 | 1,147,992 |
| 2020-02-13 | $13.94 | $14.13 | $13.62 | $13.63 | $11.40 | 1,245,614 |
| 2020-02-12 | $14.14 | $14.38 | $13.94 | $13.94 | $11.66 | 1,217,847 |
| 2020-02-11 | $13.90 | $14.54 | $13.85 | $14.10 | $11.80 | 1,834,851 |
| 2020-02-10 | $14.42 | $14.50 | $13.80 | $13.83 | $11.57 | 1,779,814 |
| 2020-02-07 | $14.54 | $14.74 | $14.40 | $14.41 | $12.06 | 1,179,140 |
| 2020-02-06 | $15.27 | $15.58 | $14.32 | $14.45 | $12.09 | 2,095,960 |
| 2020-02-05 | $14.89 | $15.49 | $14.89 | $15.25 | $12.76 | 1,347,821 |
| 2020-02-04 | $15.40 | $15.42 | $14.91 | $14.92 | $12.48 | 1,747,943 |
| 2020-02-03 | $16.01 | $16.14 | $15.34 | $15.37 | $12.86 | 1,450,133 |
| 2020-01-31 | $16.13 | $16.34 | $16.04 | $16.06 | $13.44 | 789,718 |
| 2020-01-30 | $16.13 | $16.25 | $15.96 | $16.13 | $13.50 | 656,151 |
| 2020-01-29 | $16.18 | $16.23 | $15.90 | $16.06 | $13.44 | 806,552 |
| 2020-01-28 | $16.58 | $16.80 | $16.12 | $16.15 | $13.51 | 1,600,865 |
| 2020-01-27 | $16.24 | $16.66 | $16.08 | $16.53 | $13.83 | 1,763,310 |
| 2020-01-24 | $16.41 | $16.41 | $16.20 | $16.35 | $13.68 | 701,220 |
| 2020-01-23 | $16.13 | $16.35 | $15.90 | $16.34 | $13.67 | 1,082,212 |
| 2020-01-22 | $15.97 | $16.36 | $15.95 | $16.26 | $13.60 | 924,184 |
| 2020-01-21 | $15.78 | $16.20 | $15.63 | $16.04 | $13.42 | 1,570,248 |
| 2020-01-17 | $15.40 | $15.89 | $15.40 | $15.68 | $13.12 | 1,919,945 |
| 2020-01-16 | $15.80 | $15.91 | $15.38 | $15.41 | $12.89 | 2,382,379 |
| 2020-01-15 | $16.20 | $16.28 | $15.45 | $15.80 | $13.22 | 3,089,682 |
| 2020-01-14 | $16.41 | $16.43 | $16.05 | $16.39 | $13.71 | 1,032,084 |
| 2020-01-13 | $16.50 | $16.61 | $16.39 | $16.41 | $13.73 | 1,311,980 |
| 2020-01-10 | $16.35 | $16.72 | $16.35 | $16.49 | $13.80 | 994,274 |
| 2020-01-09 | $16.50 | $16.60 | $16.23 | $16.35 | $13.68 | 1,391,061 |
| 2020-01-08 | $16.75 | $16.76 | $16.42 | $16.51 | $13.81 | 1,515,271 |
| 2020-01-07 | $17.30 | $17.45 | $16.68 | $16.77 | $14.03 | 1,481,318 |
| 2020-01-06 | $17.56 | $17.76 | $17.38 | $17.38 | $14.54 | 1,315,957 |
| 2020-01-03 | $17.39 | $17.64 | $17.27 | $17.62 | $14.74 | 1,105,447 |
| 2020-01-02 | $17.99 | $18.09 | $17.35 | $17.47 | $14.62 | 1,132,429 |
| 2019-12-31 | $17.44 | $18.02 | $17.43 | $17.93 | $15.00 | 1,494,110 |
| 2019-12-30 | $17.66 | $17.86 | $17.35 | $17.54 | $14.68 | 1,468,275 |
| 2019-12-27 | $17.98 | $18.22 | $17.86 | $18.22 | $14.84 | 1,280,453 |
| 2019-12-26 | $18.19 | $18.29 | $17.75 | $17.81 | $14.51 | 1,141,664 |
| 2019-12-24 | $17.83 | $18.27 | $17.80 | $18.22 | $14.84 | 603,293 |
| 2019-12-23 | $18.25 | $18.25 | $17.69 | $17.78 | $14.48 | 994,905 |
| 2019-12-20 | $17.70 | $17.94 | $17.56 | $17.92 | $14.60 | 2,673,324 |
| 2019-12-19 | $17.29 | $17.66 | $17.29 | $17.66 | $14.39 | 978,733 |
| 2019-12-18 | $17.25 | $17.43 | $16.87 | $17.29 | $14.08 | 1,173,320 |
| 2019-12-17 | $17.18 | $17.35 | $17.07 | $17.20 | $14.01 | 870,198 |
| 2019-12-16 | $16.67 | $17.41 | $16.67 | $17.23 | $14.04 | 1,004,247 |
| 2019-12-13 | $17.17 | $17.23 | $16.68 | $16.70 | $13.60 | 809,960 |
| 2019-12-12 | $17.64 | $17.73 | $17.09 | $17.17 | $13.99 | 1,352,067 |
| 2019-12-11 | $17.50 | $17.68 | $17.32 | $17.63 | $14.36 | 997,046 |
| 2019-12-10 | $17.34 | $17.52 | $17.20 | $17.46 | $14.22 | 1,154,625 |
| 2019-12-09 | $17.35 | $17.69 | $17.24 | $17.31 | $14.10 | 975,080 |
| 2019-12-06 | $16.90 | $17.31 | $16.87 | $17.30 | $14.09 | 992,317 |
| 2019-12-05 | $16.66 | $16.85 | $16.63 | $16.81 | $13.69 | 757,632 |
| 2019-12-04 | $16.54 | $16.74 | $16.45 | $16.61 | $13.53 | 828,824 |
| 2019-12-03 | $16.47 | $16.65 | $16.36 | $16.59 | $13.51 | 845,995 |
| 2019-12-02 | $16.60 | $16.76 | $16.40 | $16.59 | $13.51 | 843,686 |
| 2019-11-29 | $16.50 | $16.75 | $16.43 | $16.56 | $13.49 | 425,660 |
| 2019-11-27 | $15.85 | $16.50 | $15.84 | $16.49 | $13.43 | 1,024,543 |
| 2019-11-26 | $16.17 | $16.18 | $15.82 | $15.85 | $12.91 | 902,126 |
| 2019-11-25 | $16.05 | $16.22 | $15.98 | $16.19 | $13.19 | 819,933 |
| 2019-11-22 | $16.10 | $16.20 | $15.91 | $16.04 | $13.07 | 693,574 |
| 2019-11-21 | $16.22 | $16.33 | $15.95 | $16.06 | $13.08 | 849,198 |
| 2019-11-20 | $15.87 | $16.31 | $15.75 | $16.28 | $13.26 | 1,018,586 |
| 2019-11-19 | $16.39 | $16.39 | $15.93 | $15.95 | $12.99 | 849,104 |
| 2019-11-18 | $16.38 | $16.49 | $16.16 | $16.28 | $13.26 | 1,030,176 |
| 2019-11-15 | $16.07 | $16.37 | $15.87 | $16.35 | $13.32 | 1,053,576 |
| 2019-11-14 | $16.26 | $16.35 | $15.97 | $16.06 | $13.08 | 943,874 |
| 2019-11-13 | $16.23 | $16.30 | $15.86 | $16.29 | $13.27 | 1,357,593 |
| 2019-11-12 | $16.26 | $16.40 | $15.95 | $16.22 | $13.21 | 1,602,653 |
| 2019-11-11 | $17.03 | $17.05 | $16.25 | $16.29 | $13.27 | 1,270,366 |
| 2019-11-08 | $17.09 | $17.36 | $16.97 | $17.17 | $13.99 | 875,972 |
| 2019-11-07 | $17.27 | $17.75 | $16.99 | $17.08 | $13.91 | 1,525,029 |
| 2019-11-06 | $17.30 | $17.54 | $16.63 | $17.24 | $14.04 | 1,997,202 |
| 2019-11-05 | $16.59 | $17.80 | $16.56 | $17.29 | $14.08 | 2,846,695 |
| 2019-11-04 | $15.95 | $16.65 | $15.95 | $16.56 | $13.49 | 1,719,954 |
| 2019-11-01 | $15.35 | $16.26 | $14.20 | $15.98 | $13.02 | 3,030,810 |
| 2019-10-31 | $15.50 | $15.59 | $15.30 | $15.55 | $12.67 | 1,722,770 |
| 2019-10-30 | $16.10 | $16.25 | $15.32 | $15.39 | $12.54 | 1,443,171 |
| 2019-10-29 | $15.40 | $15.89 | $15.21 | $15.75 | $12.83 | 1,527,123 |
| 2019-10-28 | $15.94 | $15.98 | $15.39 | $15.40 | $12.55 | 1,564,867 |
| 2019-10-25 | $16.04 | $16.06 | $15.82 | $15.94 | $12.99 | 875,123 |
| 2019-10-24 | $16.60 | $16.66 | $15.88 | $16.04 | $13.07 | 1,381,906 |
| 2019-10-23 | $16.34 | $16.61 | $16.17 | $16.59 | $13.51 | 1,262,993 |
| 2019-10-22 | $16.24 | $16.37 | $15.72 | $16.33 | $13.30 | 1,257,378 |
| 2019-10-21 | $16.30 | $16.53 | $16.13 | $16.16 | $13.16 | 1,452,010 |
| 2019-10-18 | $16.31 | $16.42 | $16.23 | $16.31 | $13.29 | 1,400,985 |
| 2019-10-17 | $16.52 | $16.60 | $16.33 | $16.40 | $13.36 | 1,154,102 |
| 2019-10-16 | $16.50 | $16.74 | $16.27 | $16.49 | $13.43 | 2,025,947 |
| 2019-10-15 | $16.88 | $16.88 | $16.52 | $16.56 | $13.49 | 2,012,348 |
| 2019-10-14 | $16.69 | $16.89 | $16.45 | $16.81 | $13.69 | 1,202,534 |
| 2019-10-11 | $16.58 | $17.00 | $16.55 | $16.68 | $13.59 | 942,444 |
| 2019-10-10 | $16.37 | $16.74 | $16.36 | $16.58 | $13.51 | 1,084,947 |
| 2019-10-09 | $16.77 | $16.85 | $16.21 | $16.31 | $13.29 | 2,548,847 |
| 2019-10-08 | $17.28 | $17.51 | $16.73 | $16.84 | $13.72 | 1,952,202 |
| 2019-10-07 | $18.13 | $18.13 | $17.07 | $17.21 | $14.02 | 2,479,740 |
| 2019-10-04 | $18.57 | $18.71 | $17.80 | $18.23 | $14.85 | 1,262,885 |
| 2019-10-03 | $18.61 | $18.78 | $18.37 | $18.63 | $15.18 | 562,908 |
| 2019-10-02 | $18.75 | $18.79 | $18.30 | $18.56 | $15.12 | 910,807 |
| 2019-10-01 | $18.75 | $18.90 | $18.12 | $18.76 | $15.28 | 1,490,646 |
| 2019-09-30 | $19.11 | $19.18 | $18.75 | $18.91 | $15.40 | 907,953 |
| 2019-09-27 | $19.46 | $19.64 | $19.08 | $19.18 | $15.62 | 993,830 |
| 2019-09-26 | $20.03 | $20.11 | $19.68 | $19.87 | $15.80 | 973,882 |
| 2019-09-25 | $20.10 | $20.28 | $19.78 | $19.94 | $15.85 | 993,309 |
| 2019-09-24 | $19.76 | $20.00 | $19.63 | $20.00 | $15.90 | 1,124,942 |
| 2019-09-23 | $19.58 | $19.96 | $19.33 | $19.65 | $15.62 | 710,730 |
| 2019-09-20 | $19.09 | $19.59 | $19.02 | $19.56 | $15.55 | 1,233,610 |
| 2019-09-19 | $19.14 | $19.28 | $18.91 | $18.98 | $15.09 | 932,424 |
| 2019-09-18 | $19.70 | $19.86 | $18.93 | $19.06 | $15.15 | 1,239,216 |
| 2019-09-17 | $19.36 | $19.95 | $19.26 | $19.67 | $15.64 | 955,003 |
| 2019-09-16 | $19.90 | $20.07 | $19.53 | $19.80 | $15.74 | 1,008,050 |
| 2019-09-13 | $19.57 | $20.07 | $19.51 | $19.94 | $15.85 | 947,393 |
| 2019-09-12 | $19.89 | $19.96 | $19.35 | $19.58 | $15.56 | 1,191,551 |
| 2019-09-11 | $19.35 | $19.89 | $19.12 | $19.78 | $15.72 | 1,512,086 |
| 2019-09-10 | $19.00 | $19.67 | $18.86 | $19.48 | $15.49 | 1,287,648 |
| 2019-09-09 | $18.35 | $19.17 | $18.32 | $19.02 | $15.12 | 1,684,255 |
| 2019-09-06 | $17.89 | $18.63 | $17.89 | $18.45 | $14.67 | 1,763,170 |
| 2019-09-05 | $17.29 | $17.98 | $17.21 | $17.89 | $14.22 | 1,087,490 |
| 2019-09-04 | $17.27 | $17.59 | $17.15 | $17.27 | $13.73 | 1,196,092 |
| 2019-09-03 | $16.98 | $17.37 | $16.70 | $17.25 | $13.71 | 1,462,499 |
| 2019-08-30 | $18.08 | $18.25 | $16.85 | $16.93 | $13.46 | 2,343,342 |
| 2019-08-29 | $17.92 | $18.31 | $17.84 | $18.26 | $14.52 | 1,027,979 |
| 2019-08-28 | $17.76 | $18.12 | $17.74 | $17.83 | $14.17 | 1,291,086 |
| 2019-08-27 | $18.12 | $18.53 | $17.62 | $17.81 | $14.16 | 1,523,644 |
| 2019-08-26 | $17.81 | $18.22 | $17.75 | $18.11 | $14.40 | 1,763,449 |
| 2019-08-23 | $17.99 | $18.24 | $17.66 | $17.72 | $14.09 | 1,491,909 |
| 2019-08-22 | $18.08 | $18.10 | $17.50 | $17.99 | $14.30 | 2,372,314 |
| 2019-08-21 | $18.55 | $18.74 | $17.91 | $18.08 | $14.37 | 1,961,818 |
| 2019-08-20 | $19.70 | $19.70 | $18.50 | $18.64 | $14.82 | 2,004,175 |
| 2019-08-19 | $19.28 | $19.43 | $18.67 | $19.31 | $15.35 | 695,351 |
| 2019-08-16 | $19.11 | $19.36 | $18.99 | $19.26 | $15.31 | 592,202 |
| 2019-08-15 | $18.70 | $19.17 | $18.67 | $19.08 | $15.17 | 834,880 |
| 2019-08-14 | $18.81 | $19.05 | $18.50 | $18.63 | $14.81 | 1,229,257 |
| 2019-08-13 | $18.91 | $19.21 | $18.78 | $18.91 | $15.03 | 831,906 |
| 2019-08-12 | $19.05 | $19.06 | $18.67 | $18.93 | $15.05 | 1,071,865 |
| 2019-08-09 | $19.57 | $19.64 | $19.08 | $19.09 | $15.18 | 995,976 |
| 2019-08-08 | $19.63 | $19.86 | $19.53 | $19.62 | $15.60 | 990,871 |
| 2019-08-07 | $20.12 | $20.12 | $19.45 | $19.89 | $15.81 | 1,586,362 |
| 2019-08-06 | $19.74 | $20.13 | $19.45 | $19.97 | $15.87 | 1,352,897 |
| 2019-08-05 | $20.00 | $20.57 | $19.71 | $20.00 | $15.90 | 2,084,161 |
| 2019-08-02 | $19.40 | $20.68 | $19.05 | $19.97 | $15.87 | 4,749,584 |
| 2019-08-01 | $18.50 | $18.55 | $17.87 | $17.90 | $14.23 | 2,068,455 |
| 2019-07-31 | $18.35 | $18.60 | $18.13 | $18.28 | $14.53 | 1,154,380 |
| 2019-07-30 | $18.49 | $18.60 | $18.21 | $18.34 | $14.58 | 998,960 |
| 2019-07-29 | $18.32 | $18.48 | $17.89 | $18.42 | $14.64 | 1,567,846 |
| 2019-07-26 | $18.06 | $18.43 | $17.76 | $18.23 | $14.49 | 1,356,691 |
| 2019-07-25 | $18.10 | $18.49 | $17.90 | $17.93 | $14.25 | 1,810,724 |
| 2019-07-24 | $18.22 | $18.88 | $18.03 | $18.12 | $14.40 | 1,909,890 |
| 2019-07-23 | $18.88 | $18.97 | $18.33 | $18.43 | $14.65 | 2,351,001 |
| 2019-07-22 | $19.38 | $19.43 | $18.73 | $18.83 | $14.97 | 1,754,147 |
| 2019-07-19 | $20.16 | $20.25 | $19.13 | $19.28 | $15.33 | 1,785,925 |
| 2019-07-18 | $20.25 | $20.41 | $19.89 | $20.35 | $16.18 | 558,066 |
| 2019-07-17 | $20.40 | $20.40 | $20.13 | $20.25 | $16.10 | 616,910 |
| 2019-07-16 | $20.25 | $20.72 | $20.25 | $20.43 | $16.24 | 549,393 |
| 2019-07-15 | $20.07 | $20.49 | $19.87 | $20.32 | $16.15 | 794,288 |
| 2019-07-12 | $20.32 | $20.48 | $20.06 | $20.08 | $15.96 | 658,912 |
| 2019-07-11 | $20.60 | $20.71 | $20.19 | $20.42 | $16.23 | 749,826 |
| 2019-07-10 | $20.72 | $20.79 | $20.57 | $20.66 | $16.42 | 905,804 |
| 2019-07-09 | $21.07 | $21.15 | $20.56 | $20.59 | $16.37 | 759,686 |
| 2019-07-08 | $21.35 | $21.57 | $20.97 | $21.09 | $16.77 | 496,603 |
| 2019-07-05 | $20.87 | $21.47 | $20.77 | $21.42 | $17.03 | 680,819 |
| 2019-07-03 | $20.75 | $20.94 | $20.69 | $20.80 | $16.53 | 443,801 |
| 2019-07-02 | $20.57 | $20.73 | $20.42 | $20.69 | $16.45 | 733,040 |
| 2019-07-01 | $20.79 | $21.10 | $20.45 | $20.60 | $16.38 | 885,182 |
| 2019-06-28 | $20.80 | $21.12 | $20.76 | $20.80 | $16.53 | 841,616 |
| 2019-06-27 | $20.28 | $21.08 | $20.17 | $20.79 | $16.53 | 891,772 |
| 2019-06-26 | $21.74 | $22.18 | $20.50 | $20.74 | $16.12 | 2,244,697 |
| 2019-06-25 | $21.54 | $22.46 | $21.24 | $21.74 | $16.90 | 1,753,952 |
| 2019-06-24 | $21.10 | $21.75 | $20.45 | $21.46 | $16.68 | 1,861,107 |
| 2019-06-21 | $21.93 | $22.11 | $20.90 | $20.92 | $16.26 | 1,957,310 |
| 2019-06-20 | $22.68 | $22.81 | $21.94 | $21.95 | $17.06 | 1,212,411 |
| 2019-06-19 | $22.69 | $22.92 | $22.36 | $22.71 | $17.65 | 925,693 |
| 2019-06-18 | $22.84 | $22.88 | $22.46 | $22.75 | $17.68 | 701,877 |
| 2019-06-17 | $22.96 | $23.00 | $22.24 | $22.72 | $17.66 | 902,404 |
| 2019-06-14 | $23.01 | $23.09 | $22.57 | $22.96 | $17.84 | 540,031 |
| 2019-06-13 | $22.76 | $23.05 | $22.60 | $22.97 | $17.85 | 503,973 |
| 2019-06-12 | $23.30 | $23.30 | $22.67 | $22.77 | $17.70 | 450,140 |
| 2019-06-11 | $22.82 | $23.23 | $22.81 | $22.97 | $17.85 | 525,582 |
| 2019-06-10 | $23.26 | $23.33 | $22.66 | $22.86 | $17.77 | 518,814 |
| 2019-06-07 | $23.25 | $23.45 | $22.95 | $23.21 | $18.04 | 772,134 |
| 2019-06-06 | $23.15 | $23.28 | $22.84 | $23.12 | $17.97 | 609,980 |
| 2019-06-05 | $22.86 | $23.25 | $22.73 | $23.13 | $17.98 | 649,062 |
| 2019-06-04 | $22.65 | $22.81 | $22.00 | $22.70 | $17.64 | 1,151,856 |
| 2019-06-03 | $22.00 | $22.73 | $21.91 | $22.68 | $17.63 | 1,260,012 |
| 2019-05-31 | $22.55 | $22.55 | $21.10 | $21.95 | $17.06 | 2,226,186 |
| 2019-05-30 | $23.58 | $23.74 | $21.94 | $22.62 | $17.58 | 1,727,604 |
| 2019-05-29 | $22.23 | $23.84 | $22.10 | $23.61 | $18.35 | 3,981,007 |
| 2019-05-28 | $21.91 | $22.34 | $21.70 | $22.21 | $17.26 | 873,433 |
| 2019-05-24 | $21.95 | $22.19 | $21.81 | $21.93 | $17.04 | 428,025 |
| 2019-05-23 | $22.20 | $22.31 | $21.72 | $21.88 | $17.00 | 653,434 |
| 2019-05-22 | $22.20 | $22.41 | $21.97 | $22.28 | $17.32 | 696,649 |
| 2019-05-21 | $22.07 | $22.23 | $21.97 | $22.08 | $17.16 | 590,165 |
| 2019-05-20 | $22.25 | $22.31 | $21.98 | $22.04 | $17.13 | 638,072 |
| 2019-05-17 | $22.06 | $22.69 | $22.03 | $22.25 | $17.29 | 861,003 |
| 2019-05-16 | $22.36 | $22.58 | $21.99 | $22.12 | $17.19 | 600,111 |
| 2019-05-15 | $22.23 | $22.47 | $22.00 | $22.37 | $17.39 | 599,573 |
| 2019-05-14 | $22.17 | $22.30 | $21.97 | $22.14 | $17.21 | 757,426 |
| 2019-05-13 | $22.27 | $22.45 | $21.85 | $22.25 | $17.29 | 716,700 |
| 2019-05-10 | $21.94 | $22.54 | $21.80 | $22.46 | $17.46 | 1,072,236 |
| 2019-05-09 | $21.54 | $22.03 | $21.36 | $21.93 | $17.04 | 1,031,208 |
| 2019-05-08 | $21.84 | $22.17 | $21.36 | $21.59 | $16.78 | 1,575,961 |
| 2019-05-07 | $22.43 | $22.64 | $21.70 | $21.84 | $16.97 | 2,008,930 |
| 2019-05-06 | $22.85 | $23.25 | $22.26 | $22.35 | $17.37 | 2,682,360 |
| 2019-05-03 | $23.46 | $23.55 | $22.26 | $22.72 | $17.66 | 4,760,989 |
| 2019-05-02 | $25.32 | $25.49 | $24.52 | $24.95 | $19.39 | 1,114,195 |
| 2019-05-01 | $26.13 | $26.13 | $25.34 | $25.53 | $19.84 | 2,150,024 |
| 2019-04-30 | $25.67 | $26.09 | $25.47 | $26.00 | $20.21 | 1,825,217 |
| 2019-04-29 | $25.11 | $25.71 | $24.96 | $25.56 | $19.86 | 1,320,428 |
| 2019-04-26 | $24.65 | $25.18 | $24.55 | $25.08 | $19.49 | 1,182,360 |
| 2019-04-25 | $24.89 | $24.90 | $24.52 | $24.56 | $19.09 | 624,499 |
| 2019-04-24 | $24.43 | $25.11 | $24.35 | $24.92 | $19.37 | 658,746 |
| 2019-04-23 | $24.84 | $24.92 | $24.26 | $24.33 | $18.91 | 658,666 |
| 2019-04-22 | $24.63 | $24.87 | $24.51 | $24.75 | $19.24 | 607,531 |
| 2019-04-18 | $24.47 | $24.70 | $24.22 | $24.63 | $19.14 | 719,934 |
| 2019-04-17 | $24.37 | $24.52 | $24.10 | $24.44 | $18.99 | 425,598 |
| 2019-04-16 | $24.24 | $24.94 | $24.07 | $24.37 | $18.94 | 989,124 |
| 2019-04-15 | $24.00 | $24.55 | $23.89 | $24.22 | $18.82 | 645,455 |
| 2019-04-12 | $24.23 | $24.24 | $23.85 | $23.92 | $18.59 | 615,301 |
| 2019-04-11 | $24.30 | $24.38 | $24.03 | $24.23 | $18.83 | 518,877 |
| 2019-04-10 | $24.04 | $24.49 | $24.01 | $24.28 | $18.87 | 696,477 |
| 2019-04-09 | $23.97 | $24.17 | $23.90 | $24.04 | $18.68 | 402,914 |
| 2019-04-08 | $23.91 | $24.31 | $23.78 | $23.95 | $18.61 | 442,764 |
| 2019-04-05 | $23.47 | $23.93 | $23.46 | $23.90 | $18.57 | 663,861 |
| 2019-04-04 | $23.19 | $23.69 | $23.02 | $23.40 | $18.19 | 1,123,590 |
| 2019-04-03 | $23.57 | $23.57 | $23.05 | $23.19 | $18.02 | 993,945 |
| 2019-04-02 | $24.29 | $24.29 | $23.21 | $23.47 | $18.24 | 999,751 |
| 2019-04-01 | $24.42 | $24.50 | $24.05 | $24.33 | $18.91 | 1,116,094 |
| 2019-03-29 | $24.39 | $24.49 | $24.03 | $24.42 | $18.98 | 641,073 |
| 2019-03-28 | $24.52 | $24.74 | $24.06 | $24.35 | $18.92 | 526,493 |
| 2019-03-27 | $24.64 | $25.06 | $24.50 | $24.92 | $19.00 | 505,347 |
| 2019-03-26 | $24.75 | $24.98 | $24.48 | $24.61 | $18.76 | 649,072 |
| 2019-03-25 | $24.63 | $24.95 | $24.52 | $24.75 | $18.87 | 545,151 |
| 2019-03-22 | $24.81 | $25.03 | $24.49 | $24.64 | $18.78 | 739,647 |
| 2019-03-21 | $24.40 | $24.89 | $24.31 | $24.75 | $18.87 | 750,650 |
| 2019-03-20 | $24.23 | $24.69 | $24.16 | $24.31 | $18.53 | 702,671 |
| 2019-03-19 | $24.22 | $24.53 | $24.09 | $24.29 | $18.52 | 822,315 |
| 2019-03-18 | $23.75 | $24.25 | $23.70 | $24.18 | $18.43 | 721,187 |
| 2019-03-15 | $23.97 | $24.03 | $23.66 | $23.75 | $18.10 | 1,067,106 |
| 2019-03-14 | $23.85 | $23.96 | $23.56 | $23.85 | $18.18 | 1,009,251 |
| 2019-03-13 | $23.50 | $23.79 | $23.47 | $23.66 | $18.04 | 817,867 |
| 2019-03-12 | $23.99 | $24.03 | $23.40 | $23.43 | $17.86 | 881,599 |
| 2019-03-11 | $23.99 | $24.07 | $23.24 | $23.97 | $18.27 | 949,718 |
| 2019-03-08 | $24.45 | $24.47 | $23.83 | $23.99 | $18.29 | 769,401 |
| 2019-03-07 | $24.51 | $24.78 | $24.25 | $24.32 | $18.54 | 882,907 |
| 2019-03-06 | $24.73 | $25.00 | $24.27 | $24.51 | $18.68 | 1,566,320 |
| 2019-03-05 | $25.26 | $25.33 | $24.55 | $24.57 | $18.73 | 1,161,599 |
| 2019-03-04 | $25.00 | $25.09 | $24.54 | $24.96 | $19.03 | 1,464,779 |
| 2019-03-01 | $24.73 | $25.06 | $24.21 | $24.99 | $19.05 | 2,224,064 |
| 2019-02-28 | $24.28 | $25.00 | $24.28 | $24.62 | $18.77 | 1,690,860 |
| 2019-02-27 | $23.20 | $24.30 | $21.92 | $24.28 | $18.51 | 5,234,762 |
| 2019-02-26 | $24.83 | $24.90 | $23.71 | $24.66 | $18.80 | 2,537,919 |
| 2019-02-25 | $25.79 | $25.95 | $24.40 | $24.50 | $18.68 | 1,670,556 |
| 2019-02-22 | $26.61 | $26.61 | $25.45 | $25.83 | $19.69 | 1,427,658 |
| 2019-02-21 | $26.92 | $27.20 | $26.82 | $27.16 | $20.70 | 479,070 |
| 2019-02-20 | $26.66 | $27.15 | $26.62 | $26.96 | $20.55 | 602,540 |
| 2019-02-19 | $26.40 | $27.01 | $26.20 | $26.71 | $20.36 | 661,998 |
| 2019-02-15 | $26.16 | $26.41 | $25.97 | $26.21 | $19.98 | 512,245 |
| 2019-02-14 | $26.21 | $26.44 | $26.01 | $26.01 | $19.83 | 531,017 |
| 2019-02-13 | $26.13 | $26.50 | $25.82 | $26.21 | $19.98 | 509,766 |
| 2019-02-12 | $26.02 | $26.41 | $25.93 | $26.22 | $19.99 | 320,924 |
| 2019-02-11 | $25.94 | $26.17 | $25.78 | $25.92 | $19.76 | 334,799 |
| 2019-02-08 | $25.75 | $26.05 | $25.75 | $25.92 | $19.76 | 319,621 |
| 2019-02-07 | $25.55 | $25.93 | $25.34 | $25.83 | $19.69 | 472,800 |
| 2019-02-06 | $25.80 | $26.25 | $25.59 | $25.72 | $19.61 | 317,887 |
| 2019-02-05 | $25.58 | $26.27 | $25.54 | $25.98 | $19.80 | 714,758 |
| 2019-02-04 | $25.56 | $25.77 | $25.41 | $25.55 | $19.48 | 631,676 |
| 2019-02-01 | $26.68 | $26.68 | $25.47 | $25.58 | $19.50 | 759,618 |
| 2019-01-31 | $25.82 | $26.71 | $25.82 | $26.66 | $20.32 | 1,312,173 |
| 2019-01-30 | $27.38 | $27.43 | $25.53 | $25.74 | $19.62 | 1,317,366 |
| 2019-01-29 | $26.77 | $27.44 | $26.69 | $27.21 | $20.74 | 794,087 |
| 2019-01-28 | $26.66 | $26.83 | $26.16 | $26.68 | $20.34 | 776,789 |
| 2019-01-25 | $27.14 | $27.39 | $26.54 | $26.67 | $20.33 | 752,772 |
| 2019-01-24 | $27.56 | $27.83 | $26.79 | $27.08 | $20.64 | 954,418 |
| 2019-01-23 | $28.60 | $28.95 | $28.20 | $28.41 | $21.66 | 944,372 |
| 2019-01-22 | $28.44 | $28.77 | $27.90 | $28.48 | $21.71 | 1,205,591 |
| 2019-01-18 | $29.03 | $29.38 | $28.50 | $28.51 | $21.73 | 751,958 |
| 2019-01-17 | $29.40 | $29.93 | $29.10 | $29.24 | $22.29 | 722,038 |
| 2019-01-16 | $30.49 | $30.85 | $29.44 | $29.49 | $22.48 | 581,840 |
| 2019-01-15 | $29.78 | $30.32 | $29.65 | $30.31 | $23.11 | 434,144 |
| 2019-01-14 | $29.36 | $29.93 | $29.15 | $29.67 | $22.62 | 446,937 |
| 2019-01-11 | $28.72 | $29.43 | $28.57 | $29.32 | $22.35 | 507,495 |
| 2019-01-10 | $28.90 | $29.60 | $28.17 | $28.66 | $21.85 | 1,285,674 |
| 2019-01-09 | $29.66 | $29.88 | $29.07 | $29.64 | $22.59 | 961,633 |
| 2019-01-08 | $28.68 | $29.71 | $28.40 | $29.68 | $22.63 | 438,970 |
| 2019-01-07 | $28.29 | $28.91 | $28.27 | $28.49 | $21.72 | 660,398 |
| 2019-01-04 | $28.75 | $29.20 | $28.20 | $28.29 | $21.57 | 566,345 |
| 2019-01-03 | $29.09 | $29.57 | $28.60 | $28.64 | $21.83 | 561,171 |
| 2019-01-02 | $28.72 | $29.75 | $28.36 | $29.21 | $22.27 | 582,985 |
| 2018-12-31 | $29.83 | $29.89 | $27.92 | $28.91 | $22.04 | 693,982 |
| 2018-12-28 | $30.62 | $30.82 | $29.77 | $29.96 | $22.84 | 666,663 |
| 2018-12-27 | $30.43 | $31.03 | $29.86 | $31.03 | $23.29 | 662,414 |
| 2018-12-26 | $30.10 | $30.61 | $29.43 | $30.49 | $22.88 | 695,527 |
| 2018-12-24 | $29.36 | $30.46 | $28.75 | $30.08 | $22.57 | 519,919 |
| 2018-12-21 | $30.08 | $30.85 | $29.07 | $29.38 | $22.05 | 1,168,868 |
| 2018-12-20 | $29.77 | $30.70 | $29.44 | $30.08 | $22.57 | 708,124 |
| 2018-12-19 | $30.30 | $30.98 | $29.76 | $29.80 | $22.36 | 843,508 |
| 2018-12-18 | $29.24 | $30.08 | $29.05 | $30.00 | $22.51 | 734,019 |
| 2018-12-17 | $30.80 | $30.90 | $28.77 | $28.98 | $21.75 | 615,782 |
| 2018-12-14 | $31.19 | $31.60 | $30.95 | $30.97 | $23.24 | 635,577 |
| 2018-12-13 | $30.92 | $31.20 | $30.52 | $31.19 | $23.41 | 586,235 |
| 2018-12-12 | $30.65 | $31.10 | $30.49 | $30.85 | $23.15 | 868,313 |
| 2018-12-11 | $29.99 | $30.89 | $29.81 | $29.87 | $22.41 | 920,517 |
| 2018-12-10 | $29.75 | $30.00 | $29.23 | $29.90 | $22.44 | 757,670 |
| 2018-12-07 | $29.81 | $29.91 | $29.47 | $29.79 | $22.35 | 688,037 |
| 2018-12-06 | $29.41 | $29.82 | $28.82 | $29.82 | $22.38 | 988,304 |
| 2018-12-04 | $30.10 | $30.21 | $29.39 | $29.40 | $22.06 | 816,646 |
| 2018-12-03 | $30.30 | $30.30 | $29.44 | $29.98 | $22.50 | 979,089 |
| 2018-11-30 | $30.50 | $30.85 | $30.05 | $30.33 | $22.76 | 671,368 |
| 2018-11-29 | $30.52 | $30.94 | $30.15 | $30.56 | $22.93 | 706,504 |
| 2018-11-28 | $30.66 | $30.85 | $29.90 | $30.53 | $22.91 | 853,613 |
| 2018-11-27 | $30.27 | $30.94 | $29.98 | $30.86 | $23.16 | 642,898 |
| 2018-11-26 | $30.50 | $30.70 | $29.81 | $30.32 | $22.75 | 445,931 |
| 2018-11-23 | $30.04 | $30.75 | $29.99 | $30.45 | $22.85 | 203,821 |
| 2018-11-21 | $30.53 | $30.92 | $30.08 | $30.11 | $22.59 | 480,185 |
| 2018-11-20 | $30.00 | $30.92 | $30.00 | $30.66 | $23.01 | 706,797 |
| 2018-11-19 | $30.21 | $30.60 | $29.91 | $30.25 | $22.70 | 895,219 |
| 2018-11-16 | $30.03 | $30.30 | $29.46 | $30.21 | $22.67 | 906,921 |
| 2018-11-15 | $29.37 | $30.26 | $29.08 | $30.18 | $22.65 | 571,592 |
| 2018-11-14 | $29.96 | $29.96 | $29.25 | $29.56 | $22.18 | 665,359 |
| 2018-11-13 | $29.35 | $29.84 | $29.19 | $29.82 | $22.38 | 1,116,923 |
| 2018-11-12 | $28.97 | $29.40 | $28.66 | $29.32 | $22.00 | 737,360 |
| 2018-11-09 | $28.23 | $29.08 | $27.97 | $29.05 | $21.80 | 717,046 |
| 2018-11-08 | $28.23 | $28.29 | $27.87 | $28.14 | $21.12 | 519,527 |
| 2018-11-07 | $28.22 | $28.50 | $27.70 | $28.31 | $21.24 | 585,068 |
| 2018-11-06 | $27.64 | $28.84 | $27.52 | $28.20 | $21.16 | 696,661 |
| 2018-11-05 | $26.92 | $27.94 | $26.90 | $27.64 | $20.74 | 969,477 |
| 2018-11-02 | $26.03 | $27.04 | $25.62 | $26.97 | $20.24 | 773,746 |
| 2018-11-01 | $25.90 | $26.86 | $25.65 | $25.91 | $19.44 | 847,605 |
| 2018-10-31 | $26.10 | $26.77 | $24.86 | $26.04 | $19.54 | 1,361,422 |
| 2018-10-30 | $26.67 | $27.20 | $26.31 | $27.11 | $20.34 | 900,748 |
| 2018-10-29 | $26.59 | $27.39 | $26.44 | $26.68 | $20.02 | 417,524 |
| 2018-10-26 | $27.05 | $27.17 | $25.86 | $26.43 | $19.83 | 922,999 |
| 2018-10-25 | $27.60 | $27.75 | $27.08 | $27.15 | $20.37 | 584,129 |
| 2018-10-24 | $27.73 | $28.28 | $27.56 | $27.60 | $20.71 | 531,286 |
| 2018-10-23 | $27.30 | $28.05 | $26.81 | $27.65 | $20.75 | 644,006 |
| 2018-10-22 | $27.46 | $27.84 | $27.40 | $27.43 | $20.58 | 461,223 |
| 2018-10-19 | $26.83 | $27.46 | $26.83 | $27.33 | $20.51 | 579,832 |
| 2018-10-18 | $27.48 | $27.60 | $26.66 | $26.70 | $20.04 | 435,143 |
| 2018-10-17 | $27.23 | $27.71 | $27.10 | $27.39 | $20.55 | 541,249 |
| 2018-10-16 | $26.67 | $27.37 | $26.61 | $27.34 | $20.52 | 508,742 |
| 2018-10-15 | $25.79 | $26.82 | $25.76 | $26.59 | $19.95 | 530,732 |
| 2018-10-12 | $26.13 | $26.24 | $25.47 | $25.82 | $19.38 | 739,637 |
| 2018-10-11 | $26.29 | $26.57 | $25.95 | $25.99 | $19.50 | 626,661 |
| 2018-10-10 | $26.20 | $27.15 | $26.20 | $26.36 | $19.78 | 523,129 |
| 2018-10-09 | $26.71 | $27.00 | $26.08 | $26.13 | $19.61 | 647,200 |
| 2018-10-08 | $26.42 | $26.94 | $26.42 | $26.79 | $20.10 | 444,943 |
| 2018-10-05 | $26.14 | $26.72 | $26.03 | $26.38 | $19.80 | 708,840 |
| 2018-10-04 | $26.28 | $26.46 | $25.98 | $26.15 | $19.62 | 762,094 |
| 2018-10-03 | $26.59 | $26.74 | $26.08 | $26.29 | $19.73 | 804,178 |
| 2018-10-02 | $26.51 | $27.06 | $26.33 | $26.47 | $19.86 | 1,601,653 |
| 2018-10-01 | $27.45 | $27.50 | $26.57 | $26.57 | $19.94 | 776,567 |
| 2018-09-28 | $27.75 | $28.00 | $27.30 | $27.45 | $20.60 | 942,941 |
| 2018-09-27 | $28.40 | $28.40 | $27.53 | $27.75 | $20.82 | 993,482 |
| 2018-09-26 | $29.35 | $29.38 | $28.50 | $28.90 | $21.32 | 921,345 |
| 2018-09-25 | $29.60 | $29.60 | $28.80 | $29.20 | $21.54 | 724,490 |
| 2018-09-24 | $30.35 | $30.35 | $29.25 | $29.55 | $21.80 | 586,216 |
| 2018-09-21 | $30.85 | $31.30 | $30.25 | $30.30 | $22.35 | 967,806 |
| 2018-09-20 | $30.25 | $30.85 | $30.10 | $30.85 | $22.76 | 480,526 |
| 2018-09-19 | $30.40 | $30.43 | $30.00 | $30.20 | $22.28 | 486,224 |
| 2018-09-18 | $31.45 | $31.45 | $30.00 | $30.35 | $22.39 | 845,014 |
| 2018-09-17 | $31.70 | $31.70 | $30.75 | $31.55 | $23.28 | 686,711 |
| 2018-09-14 | $32.40 | $32.60 | $31.45 | $31.70 | $23.39 | 647,594 |
| 2018-09-13 | $32.25 | $33.00 | $32.15 | $32.60 | $24.05 | 803,150 |
| 2018-09-12 | $31.85 | $32.05 | $31.40 | $31.90 | $23.54 | 335,428 |
| 2018-09-11 | $31.95 | $32.05 | $31.45 | $31.70 | $23.39 | 243,085 |
| 2018-09-10 | $31.60 | $32.15 | $31.45 | $31.95 | $23.57 | 431,910 |
| 2018-09-07 | $31.15 | $31.55 | $30.80 | $31.50 | $23.24 | 421,010 |
| 2018-09-06 | $30.85 | $31.50 | $30.85 | $31.15 | $22.98 | 539,358 |
| 2018-09-05 | $31.00 | $31.15 | $30.45 | $30.80 | $22.72 | 1,077,710 |
| 2018-09-04 | $32.00 | $32.20 | $31.00 | $31.10 | $22.95 | 589,449 |
| 2018-08-31 | $31.15 | $32.00 | $31.15 | $31.95 | $23.57 | 584,677 |
| 2018-08-30 | $31.15 | $31.35 | $30.93 | $31.05 | $22.91 | 373,986 |
| 2018-08-29 | $30.75 | $31.50 | $30.55 | $31.35 | $23.13 | 463,225 |
| 2018-08-28 | $31.30 | $31.45 | $30.58 | $30.60 | $22.58 | 440,988 |
| 2018-08-27 | $32.15 | $32.15 | $31.25 | $31.30 | $23.09 | 348,704 |
| 2018-08-24 | $31.45 | $32.25 | $31.25 | $32.00 | $23.61 | 422,798 |
| 2018-08-23 | $31.35 | $31.68 | $31.20 | $31.35 | $23.13 | 329,604 |
| 2018-08-22 | $31.85 | $31.95 | $31.45 | $31.50 | $23.24 | 579,810 |
| 2018-08-21 | $32.75 | $32.95 | $31.90 | $31.95 | $23.57 | 520,524 |
| 2018-08-20 | $31.95 | $33.00 | $31.87 | $32.80 | $24.20 | 612,821 |
| 2018-08-17 | $31.60 | $32.05 | $30.97 | $32.00 | $23.61 | 397,075 |
| 2018-08-16 | $31.40 | $31.90 | $31.10 | $31.60 | $23.31 | 492,109 |
| 2018-08-15 | $31.05 | $31.50 | $30.75 | $31.30 | $23.09 | 561,638 |
| 2018-08-14 | $31.10 | $31.45 | $30.80 | $31.00 | $22.87 | 377,535 |
| 2018-08-13 | $31.35 | $31.55 | $30.80 | $30.95 | $22.83 | 470,360 |
| 2018-08-10 | $30.95 | $31.55 | $30.80 | $31.40 | $23.17 | 711,897 |
| 2018-08-09 | $30.75 | $31.10 | $30.45 | $31.00 | $22.87 | 363,979 |
| 2018-08-08 | $31.10 | $31.25 | $30.40 | $30.65 | $22.61 | 503,985 |
| 2018-08-07 | $30.95 | $31.45 | $30.40 | $31.05 | $22.91 | 552,485 |
| 2018-08-06 | $31.10 | $31.45 | $30.85 | $31.00 | $22.87 | 749,724 |
| 2018-08-03 | $29.50 | $31.98 | $28.50 | $31.15 | $22.98 | 1,988,266 |
| 2018-08-02 | $31.60 | $32.15 | $30.75 | $30.95 | $22.83 | 1,226,886 |
| 2018-08-01 | $31.55 | $31.85 | $31.20 | $31.65 | $23.35 | 686,887 |
| 2018-07-31 | $32.00 | $32.20 | $31.35 | $31.40 | $23.17 | 628,964 |
| 2018-07-30 | $31.10 | $31.85 | $31.10 | $31.80 | $23.46 | 544,449 |
| 2018-07-27 | $31.65 | $31.75 | $30.80 | $31.20 | $23.02 | 557,351 |
| 2018-07-26 | $31.00 | $31.75 | $31.00 | $31.60 | $23.31 | 775,150 |
| 2018-07-25 | $30.45 | $31.00 | $30.35 | $30.95 | $22.83 | 491,216 |
| 2018-07-24 | $30.70 | $30.85 | $30.40 | $30.45 | $22.47 | 465,010 |
| 2018-07-23 | $30.85 | $31.00 | $30.35 | $30.75 | $22.69 | 703,005 |
| 2018-07-20 | $30.65 | $31.10 | $30.15 | $30.60 | $22.58 | 561,238 |
| 2018-07-19 | $30.80 | $31.50 | $30.50 | $30.70 | $22.65 | 798,180 |
| 2018-07-18 | $30.80 | $31.05 | $30.50 | $30.90 | $22.80 | 614,962 |
| 2018-07-17 | $30.05 | $31.15 | $29.90 | $30.80 | $22.72 | 845,651 |
| 2018-07-16 | $30.05 | $30.45 | $29.60 | $29.80 | $21.99 | 527,960 |
| 2018-07-13 | $30.25 | $30.50 | $29.93 | $30.05 | $22.17 | 757,899 |
| 2018-07-12 | $30.95 | $31.00 | $30.00 | $30.40 | $22.43 | 1,140,152 |
| 2018-07-11 | $31.35 | $31.80 | $30.80 | $31.00 | $22.87 | 946,122 |
| 2018-07-10 | $32.00 | $32.20 | $31.25 | $31.40 | $23.17 | 642,348 |
| 2018-07-09 | $32.50 | $32.50 | $31.30 | $31.65 | $23.35 | 695,955 |
| 2018-07-06 | $32.85 | $33.40 | $32.08 | $32.35 | $23.87 | 1,097,006 |
| 2018-07-05 | $31.80 | $33.00 | $31.40 | $32.95 | $24.31 | 1,083,379 |
| 2018-07-03 | $30.90 | $31.60 | $30.55 | $31.50 | $23.24 | 416,407 |
| 2018-07-02 | $29.90 | $30.95 | $29.50 | $30.90 | $22.80 | 1,230,052 |
| 2018-06-29 | $31.65 | $31.65 | $29.85 | $29.90 | $22.06 | 1,325,698 |
| 2018-06-28 | $32.05 | $32.25 | $31.00 | $31.65 | $23.35 | 1,195,665 |
| 2018-06-27 | $32.40 | $33.50 | $32.20 | $32.45 | $23.59 | 1,520,886 |
| 2018-06-26 | $32.85 | $32.90 | $32.15 | $32.50 | $23.62 | 1,599,667 |
| 2018-06-25 | $32.50 | $33.00 | $32.30 | $33.00 | $23.99 | 1,307,252 |
| 2018-06-22 | $31.80 | $32.25 | $31.60 | $32.15 | $23.37 | 1,940,690 |
| 2018-06-21 | $31.55 | $31.65 | $31.10 | $31.55 | $22.93 | 1,231,711 |
| 2018-06-20 | $30.35 | $31.45 | $29.90 | $31.30 | $22.75 | 1,335,122 |
| 2018-06-19 | $30.00 | $30.45 | $29.80 | $30.40 | $22.10 | 844,875 |
| 2018-06-18 | $29.90 | $30.25 | $29.60 | $30.10 | $21.88 | 1,372,439 |
| 2018-06-15 | $29.50 | $30.00 | $28.50 | $29.95 | $21.77 | 1,519,399 |
| 2018-06-14 | $30.15 | $30.15 | $29.40 | $29.60 | $21.52 | 1,126,191 |
| 2018-06-13 | $29.95 | $30.32 | $29.70 | $30.10 | $21.88 | 808,048 |
| 2018-06-12 | $29.95 | $30.38 | $29.40 | $30.00 | $21.81 | 873,993 |
| 2018-06-11 | $29.50 | $29.91 | $29.40 | $29.85 | $21.70 | 764,233 |
| 2018-06-08 | $28.80 | $29.75 | $28.80 | $29.40 | $21.37 | 944,303 |
| 2018-06-07 | $27.80 | $28.95 | $27.45 | $28.65 | $20.82 | 1,128,009 |
| 2018-06-06 | $28.20 | $28.20 | $27.40 | $28.05 | $20.39 | 859,420 |
| 2018-06-05 | $28.55 | $28.70 | $27.90 | $28.10 | $20.43 | 645,153 |
| 2018-06-04 | $28.45 | $28.55 | $27.95 | $28.50 | $20.72 | 872,425 |
| 2018-06-01 | $28.20 | $28.70 | $27.85 | $28.30 | $20.57 | 1,005,225 |
| 2018-05-31 | $28.25 | $28.40 | $27.90 | $28.15 | $20.46 | 1,000,870 |
| 2018-05-30 | $28.10 | $28.40 | $27.65 | $28.35 | $20.61 | 1,020,318 |
| 2018-05-29 | $27.70 | $27.95 | $27.30 | $27.90 | $20.28 | 810,763 |
| 2018-05-25 | $27.20 | $27.90 | $27.15 | $27.85 | $20.24 | 1,017,767 |
| 2018-05-24 | $27.35 | $27.40 | $26.80 | $27.05 | $19.66 | 812,051 |
| 2018-05-23 | $26.85 | $27.40 | $26.80 | $27.35 | $19.88 | 948,210 |
| 2018-05-22 | $27.30 | $27.50 | $26.35 | $26.50 | $19.26 | 882,060 |
| 2018-05-21 | $26.85 | $27.75 | $26.85 | $27.30 | $19.84 | 941,386 |
| 2018-05-18 | $27.45 | $27.45 | $25.85 | $26.80 | $19.48 | 1,908,273 |
| 2018-05-17 | $27.25 | $28.00 | $27.25 | $27.70 | $20.13 | 1,463,233 |
| 2018-05-16 | $26.80 | $27.30 | $26.75 | $27.20 | $19.77 | 660,184 |
| 2018-05-15 | $26.50 | $26.85 | $26.15 | $26.80 | $19.48 | 770,492 |
| 2018-05-14 | $27.30 | $27.30 | $26.55 | $26.55 | $19.30 | 694,211 |
| 2018-05-11 | $27.05 | $27.50 | $26.55 | $27.15 | $19.73 | 1,274,366 |
| 2018-05-10 | $26.40 | $27.00 | $26.25 | $26.45 | $19.23 | 989,642 |
| 2018-05-09 | $26.00 | $26.45 | $25.75 | $26.20 | $19.04 | 1,162,048 |
| 2018-05-08 | $26.10 | $26.20 | $25.60 | $26.00 | $18.90 | 1,370,457 |
| 2018-05-07 | $25.10 | $26.25 | $25.00 | $26.10 | $18.97 | 1,573,586 |
| 2018-05-04 | $24.45 | $26.45 | $23.90 | $24.95 | $18.14 | 3,701,616 |
| 2018-05-03 | $22.15 | $23.08 | $22.07 | $22.55 | $16.39 | 2,140,780 |
| 2018-05-02 | $23.05 | $23.05 | $22.00 | $22.15 | $16.10 | 2,230,390 |
| 2018-05-01 | $22.75 | $23.20 | $22.40 | $23.00 | $16.72 | 1,016,882 |
| 2018-04-30 | $22.75 | $23.00 | $22.20 | $22.75 | $16.54 | 1,048,297 |
| 2018-04-27 | $22.60 | $23.10 | $22.45 | $22.75 | $16.54 | 684,767 |
| 2018-04-26 | $23.50 | $23.50 | $22.20 | $22.55 | $16.39 | 1,118,782 |
| 2018-04-25 | $23.30 | $23.65 | $23.25 | $23.40 | $17.01 | 1,378,399 |
| 2018-04-24 | $22.85 | $23.55 | $22.55 | $23.30 | $16.94 | 789,583 |
| 2018-04-23 | $23.00 | $23.11 | $22.35 | $22.70 | $16.50 | 767,622 |
| 2018-04-20 | $23.45 | $23.85 | $22.50 | $22.80 | $16.57 | 1,352,409 |
| 2018-04-19 | $24.10 | $24.48 | $23.40 | $23.45 | $17.05 | 880,096 |
| 2018-04-18 | $26.25 | $26.30 | $24.15 | $24.30 | $17.66 | 1,630,390 |
| 2018-04-17 | $25.55 | $26.48 | $25.42 | $26.30 | $19.12 | 893,964 |
| 2018-04-16 | $25.35 | $25.80 | $24.85 | $25.55 | $18.57 | 512,542 |
| 2018-04-13 | $25.10 | $25.30 | $24.85 | $25.20 | $18.32 | 701,904 |
| 2018-04-12 | $25.05 | $25.10 | $24.70 | $25.05 | $18.21 | 1,139,660 |
| 2018-04-11 | $24.15 | $25.35 | $24.15 | $25.10 | $18.24 | 1,131,524 |
| 2018-04-10 | $24.35 | $24.43 | $24.10 | $24.15 | $17.55 | 731,910 |
| 2018-04-09 | $24.70 | $24.70 | $24.05 | $24.20 | $17.59 | 854,268 |
| 2018-04-06 | $24.00 | $25.05 | $23.95 | $24.65 | $17.92 | 1,031,037 |
| 2018-04-05 | $24.00 | $24.40 | $23.40 | $24.05 | $17.48 | 1,160,103 |
| 2018-04-04 | $23.40 | $24.00 | $23.20 | $23.85 | $17.34 | 1,574,683 |
| 2018-04-03 | $23.05 | $23.65 | $22.35 | $23.60 | $17.15 | 1,896,138 |
| 2018-04-02 | $23.70 | $23.75 | $22.95 | $23.05 | $16.75 | 2,240,699 |
| 2018-03-29 | $24.35 | $24.50 | $23.43 | $23.70 | $17.23 | 2,281,192 |
| 2018-03-28 | $24.75 | $24.95 | $24.00 | $24.30 | $17.66 | 1,247,640 |
| 2018-03-27 | $24.80 | $25.70 | $24.68 | $25.25 | $18.01 | 1,405,068 |
| 2018-03-26 | $25.55 | $25.80 | $24.60 | $24.75 | $17.65 | 1,570,020 |
| 2018-03-23 | $25.90 | $26.30 | $25.32 | $25.35 | $18.08 | 699,961 |
| 2018-03-22 | $25.85 | $26.65 | $25.75 | $25.75 | $18.37 | 730,632 |
| 2018-03-21 | $25.85 | $26.00 | $25.05 | $25.90 | $18.47 | 1,052,045 |
| 2018-03-20 | $26.85 | $26.90 | $26.00 | $26.00 | $18.54 | 1,164,804 |
| 2018-03-19 | $27.60 | $27.77 | $26.70 | $26.95 | $19.22 | 1,329,565 |
| 2018-03-16 | $27.65 | $27.90 | $27.38 | $27.75 | $19.79 | 1,128,482 |
| 2018-03-15 | $27.85 | $28.15 | $27.25 | $27.55 | $19.65 | 1,158,811 |
| 2018-03-14 | $27.00 | $28.05 | $26.65 | $27.85 | $19.86 | 1,626,497 |
| 2018-03-13 | $26.60 | $27.15 | $26.55 | $26.80 | $19.11 | 929,423 |
| 2018-03-12 | $26.50 | $26.88 | $26.30 | $26.40 | $18.83 | 1,349,941 |
| 2018-03-09 | $26.25 | $26.85 | $25.95 | $26.00 | $18.54 | 1,253,949 |
| 2018-03-08 | $28.00 | $28.10 | $26.10 | $26.10 | $18.62 | 2,346,895 |
| 2018-03-07 | $29.00 | $29.40 | $27.50 | $27.75 | $19.79 | 3,002,264 |
| 2018-03-06 | $29.70 | $30.55 | $29.60 | $30.50 | $21.75 | 793,055 |
| 2018-03-05 | $29.30 | $30.30 | $29.15 | $29.75 | $21.22 | 1,255,466 |
| 2018-03-02 | $27.50 | $29.60 | $27.25 | $29.50 | $21.04 | 1,728,382 |
| 2018-03-01 | $27.55 | $28.80 | $27.05 | $27.55 | $19.65 | 2,488,904 |
| 2018-02-28 | $29.50 | $29.75 | $27.50 | $27.70 | $19.76 | 5,365,950 |
| 2018-02-27 | $32.00 | $32.20 | $31.20 | $31.20 | $22.25 | 1,413,699 |
| 2018-02-26 | $31.60 | $32.20 | $31.05 | $32.00 | $22.82 | 1,057,548 |
| 2018-02-23 | $31.00 | $31.70 | $30.90 | $31.25 | $22.29 | 893,279 |
| 2018-02-22 | $31.10 | $31.35 | $30.80 | $31.00 | $22.11 | 1,079,683 |
| 2018-02-21 | $31.90 | $32.23 | $30.90 | $31.00 | $22.11 | 1,119,834 |
| 2018-02-20 | $32.90 | $32.95 | $31.65 | $31.85 | $22.72 | 1,285,969 |
| 2018-02-16 | $32.50 | $33.30 | $32.10 | $32.85 | $23.43 | 933,819 |
| 2018-02-15 | $32.50 | $33.00 | $31.95 | $32.70 | $23.32 | 552,124 |
| 2018-02-14 | $31.80 | $32.60 | $31.65 | $32.50 | $23.18 | 443,906 |
| 2018-02-13 | $32.70 | $32.70 | $31.90 | $31.95 | $22.79 | 1,121,096 |
| 2018-02-12 | $32.65 | $33.15 | $31.70 | $32.70 | $23.32 | 1,768,987 |
| 2018-02-09 | $32.15 | $32.75 | $31.80 | $32.50 | $23.18 | 1,300,672 |
| 2018-02-08 | $31.70 | $32.19 | $31.25 | $31.80 | $22.68 | 724,922 |
| 2018-02-07 | $31.40 | $32.10 | $30.85 | $31.75 | $22.64 | 1,112,893 |
| 2018-02-06 | $30.80 | $31.58 | $30.65 | $31.30 | $22.32 | 1,092,434 |
| 2018-02-05 | $31.45 | $31.88 | $31.15 | $31.20 | $22.25 | 777,294 |
| 2018-02-02 | $32.35 | $32.65 | $31.35 | $31.85 | $22.72 | 1,214,404 |
| 2018-02-01 | $32.85 | $32.90 | $32.20 | $32.65 | $23.29 | 925,831 |
| 2018-01-31 | $33.40 | $33.40 | $32.80 | $33.00 | $23.54 | 593,366 |
| 2018-01-30 | $33.30 | $33.60 | $33.00 | $33.20 | $23.68 | 729,393 |
| 2018-01-29 | $33.40 | $33.85 | $33.20 | $33.40 | $23.82 | 845,154 |
| 2018-01-26 | $33.15 | $33.40 | $32.67 | $33.35 | $23.79 | 577,963 |
| 2018-01-25 | $33.20 | $33.50 | $32.90 | $33.05 | $23.57 | 670,098 |
| 2018-01-24 | $33.25 | $33.45 | $32.90 | $33.10 | $23.61 | 734,271 |
| 2018-01-23 | $33.05 | $33.25 | $32.65 | $33.05 | $23.57 | 588,058 |
| 2018-01-22 | $32.65 | $33.15 | $32.55 | $33.10 | $23.61 | 635,226 |
| 2018-01-19 | $31.80 | $32.75 | $31.75 | $32.55 | $23.22 | 728,996 |
| 2018-01-18 | $32.55 | $32.61 | $31.75 | $31.80 | $22.68 | 1,034,831 |
| 2018-01-17 | $32.95 | $33.80 | $32.53 | $32.70 | $23.32 | 1,024,915 |
| 2018-01-16 | $32.30 | $33.20 | $32.30 | $32.80 | $23.39 | 931,539 |
| 2018-01-12 | $33.60 | $33.60 | $32.00 | $32.15 | $22.93 | 1,775,037 |
| 2018-01-11 | $34.20 | $34.70 | $33.50 | $33.60 | $23.96 | 1,265,743 |
| 2018-01-10 | $35.05 | $35.05 | $34.10 | $34.20 | $24.39 | 781,865 |
| 2018-01-09 | $33.65 | $35.45 | $33.60 | $35.20 | $25.11 | 1,211,931 |
| 2018-01-08 | $34.65 | $34.65 | $33.25 | $33.45 | $23.86 | 1,438,829 |
| 2018-01-05 | $34.50 | $34.67 | $33.80 | $34.60 | $24.68 | 939,413 |
| 2018-01-04 | $35.00 | $35.50 | $34.25 | $34.65 | $24.71 | 707,523 |
| 2018-01-03 | $35.30 | $35.50 | $35.00 | $35.00 | $24.96 | 928,336 |
| 2018-01-02 | $35.20 | $35.60 | $34.75 | $35.25 | $25.14 | 1,119,606 |
| 2017-12-29 | $35.50 | $35.95 | $35.05 | $35.15 | $25.07 | 587,135 |
| 2017-12-28 | $35.20 | $35.53 | $34.60 | $35.50 | $25.32 | 728,326 |
| 2017-12-27 | $36.60 | $36.80 | $35.65 | $35.70 | $25.13 | 692,200 |
| 2017-12-26 | $37.00 | $37.05 | $36.23 | $36.65 | $25.80 | 598,184 |
| 2017-12-22 | $36.15 | $37.00 | $36.10 | $36.80 | $25.91 | 539,403 |
| 2017-12-21 | $36.05 | $36.45 | $35.65 | $36.10 | $25.41 | 763,405 |
| 2017-12-20 | $35.60 | $35.98 | $34.95 | $35.95 | $25.31 | 1,318,447 |
| 2017-12-19 | $35.30 | $36.00 | $35.25 | $35.60 | $25.06 | 1,289,107 |
| 2017-12-18 | $34.20 | $35.45 | $34.20 | $35.30 | $24.85 | 2,646,951 |
| 2017-12-15 | $33.25 | $34.10 | $33.20 | $34.05 | $23.97 | 1,685,464 |
| 2017-12-14 | $32.90 | $33.40 | $32.55 | $33.20 | $23.37 | 859,799 |
| 2017-12-13 | $32.95 | $33.15 | $32.60 | $32.85 | $23.13 | 782,910 |
| 2017-12-12 | $32.95 | $33.05 | $32.25 | $32.70 | $23.02 | 1,276,039 |
| 2017-12-11 | $33.30 | $33.60 | $32.85 | $33.00 | $23.23 | 929,254 |
| 2017-12-08 | $34.30 | $34.58 | $33.30 | $33.50 | $23.58 | 2,013,820 |
| 2017-12-07 | $34.90 | $35.60 | $33.90 | $34.25 | $24.11 | 2,857,877 |
| 2017-12-06 | $36.00 | $36.85 | $34.75 | $34.90 | $24.57 | 2,154,806 |
| 2017-12-05 | $39.00 | $39.20 | $36.10 | $36.15 | $25.45 | 2,160,037 |
| 2017-12-04 | $39.25 | $39.75 | $38.80 | $39.00 | $27.46 | 1,069,161 |
| 2017-12-01 | $38.75 | $39.10 | $38.10 | $38.90 | $27.39 | 851,927 |
| 2017-11-30 | $38.90 | $39.32 | $38.15 | $38.70 | $27.24 | 878,767 |
| 2017-11-29 | $37.30 | $39.15 | $37.10 | $38.90 | $27.39 | 1,546,407 |
| 2017-11-28 | $36.55 | $37.50 | $36.25 | $37.40 | $26.33 | 821,527 |
| 2017-11-27 | $36.15 | $36.45 | $35.90 | $36.40 | $25.63 | 458,410 |
| 2017-11-24 | $36.30 | $36.45 | $36.05 | $36.25 | $25.52 | 265,736 |
| 2017-11-22 | $35.85 | $36.40 | $35.75 | $36.25 | $25.52 | 546,865 |
| 2017-11-21 | $36.25 | $36.80 | $35.69 | $35.95 | $25.31 | 990,945 |
| 2017-11-20 | $36.25 | $36.60 | $35.70 | $36.35 | $25.59 | 760,701 |
| 2017-11-17 | $35.95 | $36.40 | $35.65 | $36.35 | $25.59 | 1,018,775 |
| 2017-11-16 | $34.85 | $35.95 | $34.55 | $35.95 | $25.31 | 1,213,259 |
| 2017-11-15 | $34.35 | $34.55 | $32.95 | $34.15 | $24.04 | 1,357,240 |
| 2017-11-14 | $33.60 | $34.45 | $33.50 | $34.40 | $24.22 | 966,359 |
| 2017-11-13 | $33.45 | $34.00 | $33.35 | $33.55 | $23.62 | 824,143 |
| 2017-11-10 | $33.20 | $33.45 | $32.90 | $33.35 | $23.48 | 1,473,583 |
| 2017-11-09 | $32.95 | $33.45 | $32.90 | $33.20 | $23.37 | 646,321 |
| 2017-11-08 | $32.50 | $33.25 | $32.30 | $32.95 | $23.20 | 1,195,091 |
| 2017-11-07 | $32.90 | $33.25 | $32.35 | $32.45 | $22.84 | 809,179 |
| 2017-11-06 | $33.60 | $33.63 | $32.30 | $32.90 | $23.16 | 1,075,061 |
| 2017-11-03 | $32.65 | $34.20 | $32.65 | $33.60 | $23.65 | 1,598,535 |
| 2017-11-02 | $35.75 | $35.95 | $32.45 | $32.70 | $23.02 | 2,698,343 |
| 2017-11-01 | $36.35 | $36.75 | $34.75 | $35.85 | $25.24 | 4,587,092 |
| 2017-10-31 | $32.60 | $33.00 | $31.65 | $31.80 | $22.39 | 2,252,732 |
| 2017-10-30 | $33.15 | $33.35 | $32.13 | $32.45 | $22.84 | 1,990,587 |
| 2017-10-27 | $33.15 | $33.35 | $32.33 | $33.30 | $23.44 | 1,299,231 |
| 2017-10-26 | $32.90 | $33.25 | $32.65 | $32.90 | $23.16 | 1,036,488 |
| 2017-10-25 | $32.50 | $33.25 | $32.30 | $32.80 | $23.09 | 868,007 |
| 2017-10-24 | $32.85 | $32.95 | $32.15 | $32.40 | $22.81 | 920,943 |
| 2017-10-23 | $32.70 | $32.90 | $32.55 | $32.70 | $23.02 | 633,776 |
| 2017-10-20 | $32.85 | $32.95 | $32.25 | $32.80 | $23.09 | 605,376 |
| 2017-10-19 | $32.65 | $32.70 | $32.35 | $32.60 | $22.95 | 545,352 |
| 2017-10-18 | $32.20 | $32.70 | $32.05 | $32.65 | $22.99 | 741,553 |
| 2017-10-17 | $32.40 | $32.65 | $32.10 | $32.25 | $22.70 | 567,611 |
| 2017-10-16 | $32.35 | $32.60 | $32.05 | $32.55 | $22.92 | 593,532 |
| 2017-10-13 | $32.65 | $32.75 | $32.35 | $32.55 | $22.92 | 792,418 |
| 2017-10-12 | $31.75 | $32.55 | $31.60 | $32.55 | $22.92 | 739,738 |
| 2017-10-11 | $31.85 | $32.05 | $31.60 | $31.75 | $22.35 | 565,737 |
| 2017-10-10 | $31.90 | $32.30 | $31.65 | $31.80 | $22.39 | 547,053 |
| 2017-10-09 | $32.55 | $32.55 | $31.60 | $31.60 | $22.25 | 994,151 |
| 2017-10-06 | $32.55 | $32.70 | $32.20 | $32.50 | $22.88 | 885,029 |
| 2017-10-05 | $32.65 | $32.75 | $32.45 | $32.55 | $22.92 | 805,457 |
| 2017-10-04 | $32.55 | $32.60 | $32.00 | $32.50 | $22.88 | 1,026,532 |
| 2017-10-03 | $32.55 | $32.60 | $32.10 | $32.45 | $22.84 | 827,474 |
| 2017-10-02 | $31.75 | $32.55 | $31.51 | $32.30 | $22.74 | 1,167,599 |
| 2017-09-29 | $31.45 | $31.97 | $31.30 | $31.85 | $22.42 | 1,493,673 |
| 2017-09-28 | $31.40 | $31.65 | $30.55 | $30.85 | $21.72 | 1,652,676 |
| 2017-09-27 | $31.00 | $31.90 | $30.63 | $31.75 | $22.02 | 1,232,736 |
| 2017-09-26 | $30.65 | $31.30 | $30.55 | $30.95 | $21.47 | 886,047 |
| 2017-09-25 | $30.10 | $30.85 | $29.90 | $30.75 | $21.33 | 1,186,392 |
| 2017-09-22 | $29.95 | $30.55 | $29.95 | $30.05 | $20.84 | 1,026,337 |
| 2017-09-21 | $30.00 | $30.10 | $29.55 | $29.85 | $20.70 | 1,295,292 |
| 2017-09-20 | $30.60 | $30.70 | $29.50 | $30.00 | $20.81 | 2,310,189 |
| 2017-09-19 | $31.75 | $31.80 | $30.55 | $30.75 | $21.33 | 1,341,988 |
| 2017-09-18 | $31.25 | $32.25 | $31.20 | $31.75 | $22.02 | 1,211,499 |
| 2017-09-15 | $31.10 | $31.48 | $30.75 | $31.40 | $21.78 | 1,033,893 |
| 2017-09-14 | $31.55 | $31.60 | $30.90 | $31.00 | $21.50 | 1,175,335 |
| 2017-09-13 | $31.45 | $32.15 | $31.40 | $31.55 | $21.88 | 1,154,349 |
| 2017-09-12 | $31.65 | $31.72 | $31.25 | $31.40 | $21.78 | 703,886 |
| 2017-09-11 | $31.95 | $32.10 | $31.65 | $31.75 | $22.02 | 702,694 |
| 2017-09-08 | $31.95 | $32.23 | $31.50 | $31.55 | $21.88 | 746,231 |
| 2017-09-07 | $32.45 | $32.63 | $31.90 | $32.00 | $22.19 | 884,949 |
| 2017-09-06 | $31.15 | $32.80 | $31.05 | $32.45 | $22.51 | 1,436,432 |
| 2017-09-05 | $31.10 | $31.60 | $30.90 | $31.10 | $21.57 | 1,225,531 |
| 2017-09-01 | $30.65 | $31.40 | $30.50 | $31.10 | $21.57 | 1,145,622 |
| 2017-08-31 | $30.60 | $30.85 | $30.25 | $30.50 | $21.15 | 1,253,556 |
| 2017-08-30 | $30.65 | $30.85 | $30.45 | $30.75 | $21.33 | 523,629 |
| 2017-08-29 | $30.65 | $30.85 | $30.40 | $30.55 | $21.19 | 548,854 |
| 2017-08-28 | $31.15 | $31.25 | $30.35 | $30.75 | $21.33 | 1,007,047 |
| 2017-08-25 | $31.40 | $31.45 | $30.80 | $31.00 | $21.50 | 784,097 |
| 2017-08-24 | $32.10 | $32.65 | $31.13 | $31.30 | $21.71 | 1,141,892 |
| 2017-08-23 | $33.25 | $33.30 | $31.85 | $32.15 | $22.30 | 953,215 |
| 2017-08-22 | $31.55 | $32.00 | $31.20 | $31.95 | $22.16 | 660,053 |
| 2017-08-21 | $31.50 | $31.70 | $31.05 | $31.45 | $21.81 | 560,121 |
| 2017-08-18 | $31.55 | $31.65 | $30.80 | $31.40 | $21.78 | 1,253,745 |
| 2017-08-17 | $31.60 | $32.35 | $31.55 | $31.70 | $21.99 | 640,567 |
| 2017-08-16 | $31.40 | $32.25 | $31.35 | $31.65 | $21.95 | 818,217 |
| 2017-08-15 | $31.95 | $31.95 | $31.50 | $31.55 | $21.88 | 557,728 |
| 2017-08-14 | $32.55 | $33.03 | $31.90 | $31.95 | $22.16 | 1,105,027 |
| 2017-08-11 | $31.30 | $32.88 | $31.00 | $32.60 | $22.61 | 1,094,644 |
| 2017-08-10 | $31.10 | $31.75 | $30.95 | $31.65 | $21.95 | 902,338 |
| 2017-08-09 | $31.30 | $31.50 | $31.00 | $31.25 | $21.67 | 890,304 |
| 2017-08-08 | $32.50 | $32.80 | $31.35 | $31.45 | $21.81 | 1,180,948 |
| 2017-08-07 | $32.35 | $33.05 | $32.35 | $32.70 | $22.68 | 1,299,274 |
| 2017-08-04 | $33.50 | $34.26 | $31.15 | $32.10 | $22.26 | 4,154,121 |
| 2017-08-03 | $35.20 | $35.60 | $34.60 | $35.15 | $24.38 | 1,297,986 |
| 2017-08-02 | $35.95 | $35.95 | $34.95 | $35.25 | $24.45 | 879,055 |
| 2017-08-01 | $36.35 | $36.35 | $35.50 | $35.60 | $24.69 | 809,472 |
| 2017-07-31 | $36.05 | $36.45 | $35.95 | $36.25 | $25.14 | 588,229 |
| 2017-07-28 | $36.50 | $36.60 | $35.75 | $36.05 | $25.00 | 584,860 |
| 2017-07-27 | $36.70 | $36.80 | $36.30 | $36.60 | $25.38 | 537,561 |
| 2017-07-26 | $37.10 | $37.39 | $36.30 | $36.55 | $25.35 | 858,724 |
| 2017-07-25 | $36.40 | $37.05 | $36.30 | $36.95 | $25.63 | 728,244 |
| 2017-07-24 | $37.20 | $37.24 | $36.10 | $36.40 | $25.25 | 928,423 |
| 2017-07-21 | $37.50 | $37.50 | $36.88 | $37.25 | $25.83 | 1,042,971 |
| 2017-07-20 | $37.10 | $37.45 | $36.48 | $37.25 | $25.83 | 1,269,177 |
| 2017-07-19 | $35.45 | $36.15 | $35.30 | $35.80 | $24.83 | 1,220,173 |
| 2017-07-18 | $35.40 | $35.50 | $35.05 | $35.40 | $24.55 | 1,033,867 |
| 2017-07-17 | $34.40 | $35.40 | $34.30 | $35.35 | $24.52 | 1,257,556 |
| 2017-07-14 | $33.45 | $34.40 | $33.40 | $34.30 | $23.79 | 688,816 |
| 2017-07-13 | $33.60 | $33.75 | $33.10 | $33.30 | $23.10 | 1,253,655 |
| 2017-07-12 | $33.75 | $34.30 | $33.20 | $33.50 | $23.23 | 1,277,332 |
| 2017-07-11 | $33.50 | $33.70 | $33.05 | $33.50 | $23.23 | 862,130 |
| 2017-07-10 | $34.30 | $34.55 | $33.25 | $33.50 | $23.23 | 1,121,697 |
| 2017-07-07 | $35.40 | $35.40 | $34.28 | $34.45 | $23.89 | 917,511 |
| 2017-07-06 | $35.20 | $35.50 | $34.93 | $35.25 | $24.45 | 805,659 |
| 2017-07-05 | $36.05 | $36.40 | $35.15 | $35.20 | $24.41 | 696,022 |
| 2017-07-03 | $35.70 | $36.25 | $35.70 | $36.00 | $24.97 | 384,522 |
| 2017-06-30 | $35.75 | $35.92 | $35.45 | $35.60 | $24.69 | 931,032 |
| 2017-06-29 | $36.00 | $36.35 | $35.45 | $35.55 | $24.66 | 590,746 |
| 2017-06-28 | $36.05 | $36.73 | $35.80 | $36.15 | $25.07 | 731,893 |
| 2017-06-27 | $36.90 | $37.20 | $36.45 | $36.45 | $24.96 | 709,228 |
| 2017-06-26 | $37.30 | $37.60 | $36.90 | $36.95 | $25.30 | 588,419 |
| 2017-06-23 | $36.75 | $37.30 | $36.74 | $37.15 | $25.44 | 852,236 |
| 2017-06-22 | $36.30 | $37.20 | $36.25 | $36.60 | $25.06 | 593,276 |
| 2017-06-21 | $36.80 | $37.05 | $36.15 | $36.25 | $24.82 | 526,683 |
| 2017-06-20 | $37.05 | $37.45 | $36.65 | $36.75 | $25.16 | 803,935 |
| 2017-06-19 | $36.90 | $37.10 | $36.43 | $36.95 | $25.30 | 1,012,670 |
| 2017-06-16 | $39.15 | $39.53 | $36.60 | $36.80 | $25.20 | 2,303,253 |
| 2017-06-15 | $40.40 | $40.45 | $39.35 | $39.65 | $27.15 | 654,510 |
| 2017-06-14 | $40.60 | $40.90 | $40.20 | $40.45 | $27.70 | 460,690 |
| 2017-06-13 | $40.45 | $41.00 | $40.25 | $40.60 | $27.80 | 454,394 |
| 2017-06-12 | $40.15 | $40.51 | $40.10 | $40.35 | $27.63 | 441,595 |
| 2017-06-09 | $39.75 | $40.25 | $39.50 | $40.15 | $27.49 | 457,637 |
| 2017-06-08 | $40.20 | $40.20 | $39.40 | $39.70 | $27.18 | 511,350 |
| 2017-06-07 | $39.65 | $40.25 | $39.65 | $40.15 | $27.49 | 477,570 |
| 2017-06-06 | $40.65 | $40.68 | $39.58 | $39.65 | $27.15 | 679,585 |
| 2017-06-05 | $40.15 | $40.80 | $39.91 | $40.65 | $27.83 | 531,801 |
| 2017-06-02 | $40.90 | $41.20 | $39.90 | $40.15 | $27.49 | 845,150 |
| 2017-06-01 | $40.70 | $40.85 | $39.95 | $40.85 | $27.97 | 653,281 |
| 2017-05-31 | $40.30 | $40.60 | $39.85 | $40.55 | $27.77 | 354,326 |
| 2017-05-30 | $40.20 | $40.45 | $39.78 | $40.10 | $27.46 | 267,717 |
| 2017-05-26 | $40.35 | $40.55 | $40.05 | $40.20 | $27.53 | 368,199 |
| 2017-05-25 | $40.80 | $40.90 | $40.30 | $40.30 | $27.60 | 385,132 |
| 2017-05-24 | $40.25 | $40.65 | $40.25 | $40.55 | $27.77 | 553,900 |
| 2017-05-23 | $40.55 | $40.60 | $40.05 | $40.10 | $27.46 | 489,318 |
| 2017-05-22 | $39.90 | $40.50 | $39.70 | $40.35 | $27.63 | 336,627 |
| 2017-05-19 | $39.50 | $40.00 | $39.45 | $39.75 | $27.22 | 411,768 |
| 2017-05-18 | $39.60 | $39.95 | $39.35 | $39.50 | $27.05 | 987,509 |
| 2017-05-17 | $40.05 | $40.50 | $39.85 | $40.45 | $27.70 | 747,728 |
| 2017-05-16 | $40.85 | $41.00 | $40.35 | $40.35 | $27.63 | 580,241 |
| 2017-05-15 | $40.55 | $41.05 | $40.55 | $40.80 | $27.94 | 439,698 |
| 2017-05-12 | $40.40 | $41.10 | $40.20 | $40.60 | $27.80 | 588,509 |
| 2017-05-11 | $40.25 | $40.60 | $39.85 | $40.45 | $27.70 | 796,019 |
| 2017-05-10 | $40.45 | $41.10 | $40.40 | $40.60 | $27.80 | 604,864 |
| 2017-05-09 | $40.10 | $40.60 | $39.92 | $40.45 | $27.70 | 774,315 |
| 2017-05-08 | $39.80 | $40.75 | $39.55 | $40.20 | $27.53 | 759,126 |
| 2017-05-05 | $42.20 | $43.10 | $39.10 | $39.95 | $27.36 | 2,029,119 |
| 2017-05-04 | $40.45 | $40.83 | $39.80 | $39.95 | $27.36 | 1,115,941 |
| 2017-05-03 | $41.25 | $41.25 | $39.68 | $40.35 | $27.63 | 771,628 |
| 2017-05-02 | $41.25 | $41.45 | $40.60 | $41.25 | $28.25 | 970,662 |
| 2017-05-01 | $42.10 | $42.15 | $41.15 | $41.20 | $28.21 | 387,717 |
| 2017-04-28 | $42.30 | $42.30 | $41.70 | $42.00 | $28.76 | 407,254 |
| 2017-04-27 | $42.10 | $42.30 | $41.63 | $42.25 | $28.93 | 485,159 |
| 2017-04-26 | $42.20 | $42.25 | $41.55 | $41.85 | $28.66 | 631,325 |
| 2017-04-25 | $41.95 | $42.25 | $41.65 | $42.00 | $28.76 | 428,766 |
| 2017-04-24 | $42.90 | $42.95 | $41.55 | $41.60 | $28.49 | 542,066 |
| 2017-04-21 | $42.05 | $42.90 | $41.90 | $42.50 | $29.10 | 770,769 |
| 2017-04-20 | $42.10 | $42.35 | $41.80 | $42.05 | $28.79 | 556,149 |
| 2017-04-19 | $41.60 | $42.25 | $41.50 | $41.90 | $28.69 | 1,032,471 |
| 2017-04-18 | $40.55 | $41.50 | $40.50 | $41.40 | $28.35 | 804,538 |
| 2017-04-17 | $39.70 | $40.65 | $39.50 | $40.60 | $27.80 | 589,301 |
| 2017-04-13 | $39.55 | $39.90 | $39.45 | $39.70 | $27.18 | 455,194 |
| 2017-04-12 | $39.95 | $40.00 | $39.63 | $39.75 | $27.22 | 452,842 |
| 2017-04-11 | $39.65 | $40.00 | $39.55 | $39.95 | $27.36 | 426,452 |
| 2017-04-10 | $39.45 | $39.75 | $39.30 | $39.70 | $27.18 | 326,914 |
| 2017-04-07 | $39.15 | $39.65 | $39.05 | $39.50 | $27.05 | 423,906 |
| 2017-04-06 | $38.95 | $39.45 | $38.60 | $39.05 | $26.74 | 649,740 |
| 2017-04-05 | $39.75 | $39.75 | $38.95 | $39.00 | $26.70 | 803,313 |
| 2017-04-04 | $39.95 | $39.95 | $39.60 | $39.70 | $27.18 | 822,468 |
| 2017-04-03 | $40.25 | $40.45 | $39.68 | $39.95 | $27.36 | 774,166 |
| 2017-03-31 | $40.70 | $41.05 | $40.20 | $40.25 | $27.56 | 837,625 |
| 2017-03-30 | $41.70 | $41.75 | $40.60 | $40.65 | $27.83 | 638,462 |
| 2017-03-29 | $40.75 | $41.70 | $40.75 | $41.70 | $28.55 | 638,106 |
| 2017-03-28 | $40.70 | $41.60 | $40.50 | $41.35 | $28.00 | 846,683 |
| 2017-03-27 | $40.65 | $40.85 | $40.32 | $40.65 | $27.53 | 581,465 |
| 2017-03-24 | $40.50 | $40.80 | $40.15 | $40.65 | $27.53 | 826,958 |
| 2017-03-23 | $40.25 | $40.70 | $40.05 | $40.35 | $27.32 | 554,277 |
| 2017-03-22 | $40.75 | $40.85 | $40.10 | $40.20 | $27.22 | 667,636 |
| 2017-03-21 | $41.00 | $41.10 | $40.40 | $40.60 | $27.49 | 514,691 |
| 2017-03-20 | $41.15 | $41.60 | $40.90 | $40.95 | $27.73 | 540,651 |
| 2017-03-17 | $40.00 | $41.20 | $40.00 | $41.00 | $27.76 | 2,004,944 |
| 2017-03-16 | $41.40 | $41.40 | $38.85 | $39.40 | $26.68 | 3,110,248 |
| 2017-03-15 | $41.70 | $42.20 | $41.35 | $42.05 | $28.48 | 571,318 |
| 2017-03-14 | $41.75 | $41.88 | $41.50 | $41.60 | $28.17 | 268,338 |
| 2017-03-13 | $42.05 | $42.25 | $41.45 | $41.80 | $28.31 | 417,789 |
| 2017-03-10 | $41.90 | $42.15 | $41.80 | $42.05 | $28.48 | 427,817 |
| 2017-03-09 | $41.00 | $41.80 | $41.00 | $41.65 | $28.20 | 518,073 |
| 2017-03-08 | $41.85 | $42.10 | $40.95 | $41.05 | $27.80 | 657,592 |
| 2017-03-07 | $41.95 | $42.25 | $41.55 | $41.90 | $28.37 | 533,163 |
| 2017-03-06 | $42.10 | $42.45 | $41.28 | $42.20 | $28.58 | 872,513 |
| 2017-03-03 | $42.50 | $42.57 | $42.10 | $42.20 | $28.58 | 567,207 |
| 2017-03-02 | $42.60 | $42.75 | $42.15 | $42.45 | $28.75 | 596,339 |
| 2017-03-01 | $42.75 | $43.00 | $42.55 | $42.60 | $28.85 | 862,195 |
| 2017-02-28 | $43.00 | $43.25 | $42.30 | $42.50 | $28.78 | 1,235,116 |
| 2017-02-27 | $43.55 | $43.80 | $42.80 | $43.00 | $29.12 | 1,249,927 |
| 2017-02-24 | $44.00 | $45.00 | $42.90 | $43.65 | $29.56 | 2,046,809 |
| 2017-02-23 | $47.75 | $47.75 | $46.70 | $46.90 | $31.76 | 520,825 |
| 2017-02-22 | $47.45 | $47.58 | $46.70 | $47.55 | $32.20 | 457,446 |
| 2017-02-21 | $46.70 | $47.50 | $46.50 | $47.45 | $32.13 | 643,035 |
| 2017-02-17 | $46.95 | $46.95 | $46.15 | $46.80 | $31.69 | 525,915 |
| 2017-02-16 | $46.80 | $47.25 | $46.45 | $46.95 | $31.79 | 399,518 |
| 2017-02-15 | $46.30 | $47.05 | $46.00 | $46.85 | $31.73 | 356,067 |
| 2017-02-14 | $46.45 | $46.53 | $45.85 | $46.40 | $31.42 | 488,139 |
| 2017-02-13 | $46.20 | $46.50 | $45.85 | $46.45 | $31.46 | 416,289 |
| 2017-02-10 | $45.55 | $46.25 | $45.35 | $46.15 | $31.25 | 397,608 |
| 2017-02-09 | $44.45 | $45.55 | $44.45 | $45.45 | $30.78 | 335,547 |
| 2017-02-08 | $44.40 | $44.70 | $44.10 | $44.45 | $30.10 | 303,167 |
| 2017-02-07 | $44.10 | $44.38 | $43.95 | $44.35 | $30.03 | 336,153 |
| 2017-02-06 | $44.75 | $44.75 | $43.75 | $44.10 | $29.86 | 349,090 |
| 2017-02-03 | $44.75 | $44.78 | $44.05 | $44.70 | $30.27 | 326,172 |
| 2017-02-02 | $44.40 | $44.85 | $44.30 | $44.40 | $30.07 | 336,337 |
| 2017-02-01 | $44.40 | $44.60 | $43.95 | $44.30 | $30.00 | 337,402 |
| 2017-01-31 | $43.95 | $44.45 | $43.85 | $44.35 | $30.03 | 340,548 |
| 2017-01-30 | $44.15 | $44.45 | $43.75 | $43.85 | $29.69 | 451,178 |
| 2017-01-27 | $44.85 | $44.85 | $43.95 | $44.25 | $29.97 | 349,789 |
| 2017-01-26 | $45.20 | $45.40 | $44.53 | $44.70 | $30.27 | 352,892 |
| 2017-01-25 | $45.10 | $45.75 | $44.65 | $45.10 | $30.54 | 342,061 |
| 2017-01-24 | $43.95 | $44.95 | $43.75 | $44.90 | $30.41 | 353,009 |
| 2017-01-23 | $43.50 | $44.18 | $43.35 | $44.00 | $29.80 | 365,849 |
| 2017-01-20 | $44.85 | $45.20 | $43.35 | $43.50 | $29.46 | 777,805 |
| 2017-01-19 | $45.55 | $46.25 | $44.15 | $44.85 | $30.37 | 787,552 |
| 2017-01-18 | $45.45 | $46.35 | $45.20 | $45.60 | $30.88 | 666,952 |
| 2017-01-17 | $44.50 | $45.40 | $44.40 | $45.35 | $30.71 | 663,255 |
| 2017-01-13 | $44.25 | $44.90 | $44.25 | $44.45 | $30.10 | 372,627 |
| 2017-01-12 | $43.40 | $44.15 | $43.10 | $44.10 | $29.86 | 451,279 |
| 2017-01-11 | $43.30 | $43.70 | $43.10 | $43.50 | $29.46 | 460,060 |
| 2017-01-10 | $43.15 | $43.55 | $42.65 | $43.25 | $29.29 | 746,050 |
| 2017-01-09 | $43.45 | $43.50 | $42.80 | $43.30 | $29.32 | 540,246 |
| 2017-01-06 | $44.05 | $44.15 | $43.35 | $43.50 | $29.46 | 446,486 |
| 2017-01-05 | $43.90 | $44.25 | $43.85 | $44.00 | $29.80 | 408,093 |
| 2017-01-04 | $43.45 | $44.20 | $43.20 | $43.90 | $29.73 | 572,535 |
| 2017-01-03 | $43.75 | $43.80 | $43.10 | $43.25 | $29.29 | 633,928 |
| 2016-12-30 | $43.95 | $44.05 | $43.45 | $43.80 | $29.66 | 325,662 |
| 2016-12-29 | $43.45 | $43.90 | $43.40 | $43.85 | $29.69 | 311,551 |
| 2016-12-28 | $43.95 | $43.95 | $43.30 | $43.45 | $29.42 | 411,622 |
| 2016-12-27 | $44.55 | $44.60 | $44.20 | $44.40 | $29.75 | 437,673 |
| 2016-12-23 | $44.20 | $44.65 | $44.10 | $44.55 | $29.85 | 412,219 |
| 2016-12-22 | $44.00 | $44.20 | $43.55 | $44.05 | $29.51 | 398,964 |
| 2016-12-21 | $44.20 | $44.40 | $43.85 | $44.00 | $29.48 | 494,421 |
| 2016-12-20 | $43.75 | $44.30 | $43.50 | $44.20 | $29.61 | 528,380 |
| 2016-12-19 | $44.10 | $44.20 | $43.35 | $43.75 | $29.31 | 629,753 |
| 2016-12-16 | $43.60 | $44.35 | $43.60 | $43.85 | $29.38 | 1,217,743 |
| 2016-12-15 | $43.35 | $43.45 | $42.85 | $43.40 | $29.08 | 591,121 |
| 2016-12-14 | $43.95 | $44.35 | $43.10 | $43.25 | $28.98 | 712,810 |
| 2016-12-13 | $43.25 | $43.95 | $43.10 | $43.80 | $29.35 | 560,490 |
| 2016-12-12 | $44.90 | $45.00 | $43.00 | $43.20 | $28.94 | 1,191,203 |
| 2016-12-09 | $45.50 | $46.35 | $45.45 | $46.20 | $30.95 | 432,047 |
| 2016-12-08 | $44.95 | $45.55 | $44.50 | $45.45 | $30.45 | 502,414 |
| 2016-12-07 | $43.70 | $45.15 | $43.66 | $44.95 | $30.12 | 555,584 |
| 2016-12-06 | $43.75 | $43.85 | $43.15 | $43.70 | $29.28 | 558,572 |
| 2016-12-05 | $43.65 | $44.10 | $43.00 | $43.85 | $29.38 | 715,018 |
| 2016-12-02 | $42.40 | $42.75 | $42.20 | $42.50 | $28.48 | 418,874 |
| 2016-12-01 | $43.00 | $43.00 | $42.05 | $42.30 | $28.34 | 709,750 |
| 2016-11-30 | $42.75 | $43.20 | $42.50 | $42.80 | $28.68 | 652,229 |
| 2016-11-29 | $42.55 | $43.10 | $42.45 | $43.05 | $28.84 | 578,105 |
| 2016-11-28 | $43.25 | $43.30 | $42.25 | $42.40 | $28.41 | 702,771 |
| 2016-11-25 | $43.00 | $43.55 | $42.90 | $43.25 | $28.98 | 284,814 |
| 2016-11-23 | $42.10 | $42.90 | $42.10 | $42.75 | $28.64 | 708,764 |
| 2016-11-22 | $41.70 | $42.75 | $41.60 | $42.20 | $28.27 | 913,487 |
| 2016-11-21 | $41.20 | $41.95 | $41.05 | $41.35 | $27.71 | 605,028 |
| 2016-11-18 | $41.05 | $41.65 | $40.70 | $41.45 | $27.77 | 708,165 |
| 2016-11-17 | $41.50 | $41.85 | $40.90 | $41.00 | $27.47 | 690,797 |
| 2016-11-16 | $41.00 | $41.65 | $40.95 | $41.25 | $27.64 | 531,025 |
| 2016-11-15 | $40.70 | $41.10 | $40.05 | $41.00 | $27.47 | 667,810 |
| 2016-11-14 | $40.25 | $40.85 | $40.00 | $40.50 | $27.14 | 944,089 |
| 2016-11-11 | $39.55 | $40.70 | $39.10 | $40.10 | $26.87 | 879,863 |
| 2016-11-10 | $41.00 | $41.30 | $39.10 | $39.20 | $26.26 | 1,048,883 |
| 2016-11-09 | $40.80 | $41.20 | $40.34 | $41.15 | $27.57 | 863,593 |
| 2016-11-08 | $41.75 | $42.20 | $41.20 | $41.50 | $27.81 | 429,563 |
| 2016-11-07 | $41.90 | $42.35 | $41.60 | $41.80 | $28.01 | 730,510 |
| 2016-11-04 | $41.00 | $42.05 | $40.75 | $41.60 | $27.87 | 838,753 |
| 2016-11-03 | $41.90 | $41.95 | $40.90 | $41.00 | $27.47 | 698,416 |
| 2016-11-02 | $42.35 | $42.35 | $41.70 | $42.05 | $28.17 | 750,402 |
| 2016-11-01 | $42.35 | $42.65 | $41.63 | $42.40 | $28.41 | 1,287,167 |
| 2016-10-31 | $43.90 | $44.25 | $42.25 | $42.40 | $28.41 | 1,699,331 |
| 2016-10-28 | $42.60 | $44.80 | $39.65 | $44.30 | $29.68 | 3,511,097 |
| 2016-10-27 | $47.35 | $47.50 | $45.70 | $45.75 | $30.65 | 924,349 |
| 2016-10-26 | $48.20 | $48.20 | $47.33 | $47.45 | $31.79 | 546,055 |
| 2016-10-25 | $48.00 | $48.65 | $47.70 | $48.15 | $32.26 | 445,561 |
| 2016-10-24 | $48.75 | $48.95 | $48.05 | $48.10 | $32.23 | 290,724 |
| 2016-10-21 | $47.30 | $48.58 | $47.00 | $48.50 | $32.50 | 267,732 |
| 2016-10-20 | $48.75 | $48.85 | $47.55 | $47.60 | $31.89 | 444,610 |
| 2016-10-19 | $49.05 | $49.15 | $48.40 | $48.95 | $32.80 | 371,074 |
| 2016-10-18 | $48.50 | $49.15 | $47.60 | $48.90 | $32.76 | 297,526 |
| 2016-10-17 | $48.00 | $48.40 | $47.75 | $48.30 | $32.36 | 200,263 |
| 2016-10-14 | $48.36 | $48.74 | $48.15 | $48.17 | $32.27 | 268,036 |
| 2016-10-13 | $48.27 | $48.69 | $47.79 | $48.19 | $32.29 | 511,872 |
| 2016-10-12 | $47.77 | $48.65 | $47.66 | $48.43 | $32.45 | 298,589 |
| 2016-10-11 | $48.47 | $48.48 | $47.52 | $47.79 | $32.02 | 363,473 |
| 2016-10-10 | $48.25 | $48.75 | $48.15 | $48.33 | $32.38 | 300,912 |
| 2016-10-07 | $48.36 | $48.56 | $47.76 | $48.22 | $32.31 | 400,524 |
| 2016-10-06 | $48.20 | $48.35 | $47.91 | $48.18 | $32.28 | 323,516 |
| 2016-10-05 | $48.45 | $48.57 | $47.92 | $48.25 | $32.33 | 352,201 |
| 2016-10-04 | $48.73 | $49.04 | $48.21 | $48.27 | $32.34 | 463,735 |
| 2016-10-03 | $49.05 | $49.11 | $48.31 | $48.82 | $32.71 | 532,602 |
| 2016-09-30 | $49.14 | $49.49 | $48.71 | $49.18 | $32.95 | 743,911 |
| 2016-09-29 | $49.33 | $49.35 | $48.68 | $48.82 | $32.71 | 390,010 |
| 2016-09-28 | $49.53 | $49.75 | $48.79 | $49.31 | $33.04 | 585,442 |
| 2016-09-27 | $49.86 | $50.27 | $49.36 | $49.71 | $33.03 | 484,809 |
| 2016-09-26 | $50.26 | $50.30 | $49.65 | $49.65 | $32.99 | 403,852 |
| 2016-09-23 | $50.76 | $50.76 | $49.79 | $50.33 | $33.44 | 687,551 |
| 2016-09-22 | $49.98 | $50.81 | $49.98 | $50.47 | $33.53 | 883,944 |
| 2016-09-21 | $47.65 | $49.64 | $47.65 | $49.63 | $32.97 | 1,271,305 |
| 2016-09-20 | $47.55 | $47.77 | $46.94 | $47.06 | $31.26 | 577,212 |
| 2016-09-19 | $47.37 | $47.88 | $47.13 | $47.39 | $31.48 | 607,095 |
| 2016-09-16 | $48.01 | $48.01 | $47.37 | $47.54 | $31.58 | 712,333 |
| 2016-09-15 | $46.92 | $48.08 | $46.67 | $47.96 | $31.86 | 741,692 |
| 2016-09-14 | $46.36 | $47.07 | $46.25 | $47.01 | $31.23 | 873,627 |
| 2016-09-13 | $46.00 | $46.59 | $45.20 | $46.36 | $30.80 | 1,140,179 |
| 2016-09-12 | $44.96 | $46.28 | $44.55 | $46.20 | $30.69 | 757,929 |
| 2016-09-09 | $46.12 | $46.12 | $45.05 | $45.08 | $29.95 | 695,824 |
| 2016-09-08 | $47.01 | $47.12 | $46.14 | $46.52 | $30.91 | 382,614 |
| 2016-09-07 | $47.05 | $47.28 | $46.14 | $47.21 | $31.36 | 758,918 |
| 2016-09-06 | $48.10 | $48.25 | $46.59 | $47.16 | $31.33 | 604,811 |
| 2016-09-02 | $48.05 | $48.47 | $47.91 | $48.16 | $32.00 | 492,890 |
| 2016-09-01 | $47.38 | $48.13 | $47.34 | $47.98 | $31.88 | 653,355 |
| 2016-08-31 | $47.20 | $47.56 | $46.74 | $47.48 | $31.54 | 791,060 |
| 2016-08-30 | $47.45 | $47.72 | $46.75 | $47.18 | $31.34 | 572,863 |
| 2016-08-29 | $47.10 | $47.75 | $46.86 | $47.63 | $31.64 | 452,766 |
| 2016-08-26 | $47.13 | $47.71 | $46.64 | $47.08 | $31.28 | 559,249 |
| 2016-08-25 | $47.24 | $47.79 | $47.05 | $47.17 | $31.34 | 536,493 |
| 2016-08-24 | $47.37 | $47.62 | $46.81 | $47.21 | $31.36 | 443,311 |
| 2016-08-23 | $47.91 | $48.17 | $47.27 | $47.43 | $31.51 | 536,106 |
| 2016-08-22 | $48.23 | $48.49 | $47.82 | $47.93 | $31.84 | 377,096 |
| 2016-08-19 | $48.27 | $48.33 | $47.24 | $48.23 | $32.04 | 671,608 |
| 2016-08-18 | $47.40 | $48.16 | $47.36 | $48.15 | $31.99 | 472,588 |
| 2016-08-17 | $47.48 | $47.72 | $47.05 | $47.50 | $31.56 | 474,271 |
| 2016-08-16 | $47.95 | $47.95 | $47.21 | $47.35 | $31.46 | 655,649 |
| 2016-08-15 | $48.65 | $48.92 | $48.00 | $48.25 | $32.06 | 455,971 |
| 2016-08-12 | $48.70 | $48.97 | $48.54 | $48.63 | $32.31 | 415,436 |
| 2016-08-11 | $49.20 | $49.27 | $48.30 | $48.59 | $32.28 | 598,978 |
| 2016-08-10 | $49.01 | $49.20 | $48.49 | $49.06 | $32.59 | 1,054,274 |
| 2016-08-09 | $49.06 | $49.40 | $48.43 | $48.87 | $32.47 | 4,483,659 |
| 2016-08-08 | $51.02 | $51.34 | $50.61 | $51.09 | $33.94 | 409,431 |
| 2016-08-05 | $51.24 | $51.56 | $50.90 | $51.07 | $33.93 | 659,259 |
| 2016-08-04 | $50.41 | $51.23 | $50.30 | $51.22 | $34.03 | 903,584 |
| 2016-08-03 | $50.64 | $50.94 | $50.06 | $50.29 | $33.41 | 420,926 |
| 2016-08-02 | $51.54 | $51.55 | $50.67 | $50.67 | $33.66 | 491,833 |
| 2016-08-01 | $51.62 | $51.80 | $50.89 | $51.54 | $34.24 | 770,167 |
| 2016-07-29 | $49.11 | $52.84 | $49.11 | $51.59 | $34.27 | 2,165,714 |
| 2016-07-28 | $45.22 | $45.97 | $45.03 | $45.79 | $30.42 | 623,582 |
| 2016-07-27 | $46.60 | $46.62 | $45.31 | $45.37 | $30.14 | 611,316 |
| 2016-07-26 | $46.88 | $47.24 | $46.39 | $46.59 | $30.95 | 451,937 |
| 2016-07-25 | $47.22 | $47.66 | $46.78 | $46.92 | $31.17 | 462,782 |
| 2016-07-22 | $47.25 | $47.59 | $47.16 | $47.38 | $31.48 | 399,881 |
| 2016-07-21 | $47.22 | $47.58 | $46.69 | $46.99 | $31.22 | 404,417 |
| 2016-07-20 | $47.89 | $48.09 | $47.31 | $47.33 | $31.44 | 471,083 |
| 2016-07-19 | $47.56 | $47.78 | $47.27 | $47.72 | $31.70 | 273,346 |
| 2016-07-18 | $47.44 | $47.90 | $47.25 | $47.43 | $31.51 | 209,355 |
| 2016-07-15 | $47.66 | $47.89 | $47.19 | $47.37 | $31.47 | 307,033 |
| 2016-07-14 | $47.37 | $47.73 | $47.09 | $47.45 | $31.52 | 430,825 |
| 2016-07-13 | $47.63 | $47.73 | $46.81 | $47.36 | $31.46 | 520,045 |
| 2016-07-12 | $47.77 | $48.02 | $47.28 | $47.64 | $31.65 | 410,369 |
| 2016-07-11 | $48.31 | $48.39 | $47.67 | $47.82 | $31.77 | 383,734 |
| 2016-07-08 | $47.87 | $48.51 | $47.19 | $48.46 | $32.19 | 505,118 |
| 2016-07-07 | $47.78 | $48.39 | $47.45 | $47.73 | $31.71 | 497,569 |
| 2016-07-06 | $47.53 | $48.33 | $47.53 | $47.80 | $31.76 | 482,107 |
| 2016-07-05 | $47.41 | $48.09 | $47.32 | $47.46 | $31.53 | 412,978 |
| 2016-07-01 | $48.23 | $48.44 | $47.28 | $47.32 | $31.44 | 405,105 |
| 2016-06-30 | $46.32 | $48.22 | $46.32 | $48.20 | $32.02 | 1,125,002 |
| 2016-06-29 | $46.69 | $46.77 | $46.00 | $46.31 | $30.77 | 666,599 |
| 2016-06-28 | $47.50 | $47.78 | $46.02 | $46.38 | $30.81 | 994,675 |
| 2016-06-27 | $46.68 | $47.48 | $46.26 | $47.35 | $31.18 | 672,383 |
| 2016-06-24 | $45.36 | $47.41 | $45.36 | $46.66 | $30.72 | 771,737 |
| 2016-06-23 | $46.10 | $46.65 | $45.73 | $46.65 | $30.71 | 475,919 |
| 2016-06-22 | $45.82 | $46.10 | $45.55 | $45.77 | $30.13 | 332,980 |
| 2016-06-21 | $45.00 | $46.38 | $45.00 | $45.82 | $30.17 | 441,982 |
| 2016-06-20 | $45.41 | $45.65 | $45.00 | $45.05 | $29.66 | 482,688 |
| 2016-06-17 | $46.02 | $46.02 | $44.93 | $45.37 | $29.87 | 1,048,011 |
| 2016-06-16 | $45.27 | $45.97 | $45.16 | $45.92 | $30.23 | 290,442 |
| 2016-06-15 | $45.19 | $45.71 | $45.01 | $45.40 | $29.89 | 289,986 |
| 2016-06-14 | $44.80 | $45.66 | $44.74 | $45.20 | $29.76 | 379,566 |
| 2016-06-13 | $44.99 | $45.36 | $44.32 | $44.77 | $29.48 | 486,802 |
| 2016-06-10 | $45.55 | $45.71 | $44.59 | $45.21 | $29.77 | 448,974 |
| 2016-06-09 | $45.55 | $46.11 | $45.31 | $45.75 | $30.12 | 645,065 |
| 2016-06-08 | $44.23 | $45.72 | $43.96 | $45.71 | $30.10 | 963,023 |
| 2016-06-07 | $44.35 | $44.68 | $44.11 | $44.35 | $29.20 | 628,297 |
| 2016-06-06 | $44.05 | $44.84 | $43.84 | $44.31 | $29.17 | 690,438 |
| 2016-06-03 | $44.33 | $44.46 | $43.97 | $44.22 | $29.11 | 478,004 |
| 2016-06-02 | $43.57 | $44.05 | $43.31 | $44.05 | $29.00 | 544,943 |
| 2016-06-01 | $43.43 | $43.65 | $42.79 | $43.54 | $28.67 | 582,139 |
| 2016-05-31 | $43.11 | $43.18 | $42.57 | $42.99 | $28.30 | 568,663 |
| 2016-05-27 | $42.75 | $43.08 | $42.61 | $42.98 | $28.30 | 297,552 |
| 2016-05-26 | $42.88 | $43.40 | $42.76 | $42.95 | $28.28 | 376,459 |
| 2016-05-25 | $43.26 | $43.42 | $42.80 | $42.88 | $28.23 | 391,083 |
| 2016-05-24 | $43.34 | $43.39 | $42.89 | $43.17 | $28.42 | 583,320 |
| 2016-05-23 | $42.71 | $43.44 | $42.56 | $42.95 | $28.28 | 544,479 |
| 2016-05-20 | $43.00 | $43.15 | $42.46 | $42.91 | $28.25 | 552,314 |
| 2016-05-19 | $42.46 | $43.08 | $42.10 | $42.80 | $28.18 | 506,618 |
| 2016-05-18 | $42.68 | $43.05 | $41.86 | $42.62 | $28.06 | 867,454 |
| 2016-05-17 | $43.57 | $43.96 | $42.36 | $42.45 | $27.95 | 879,223 |
| 2016-05-16 | $43.60 | $43.84 | $43.21 | $43.56 | $28.68 | 584,778 |
| 2016-05-13 | $43.25 | $44.00 | $43.18 | $43.50 | $28.64 | 902,780 |
| 2016-05-12 | $43.92 | $44.43 | $43.42 | $43.98 | $28.96 | 783,308 |
| 2016-05-11 | $43.66 | $44.00 | $43.47 | $43.47 | $28.62 | 609,103 |
| 2016-05-10 | $42.24 | $43.72 | $42.06 | $43.62 | $28.72 | 1,185,819 |
| 2016-05-09 | $43.19 | $44.00 | $43.02 | $43.53 | $28.66 | 976,220 |
| 2016-05-06 | $43.01 | $43.10 | $42.37 | $43.09 | $28.37 | 766,827 |
| 2016-05-05 | $42.82 | $43.05 | $42.57 | $42.98 | $28.30 | 857,211 |
| 2016-05-04 | $41.88 | $42.77 | $41.78 | $42.68 | $28.10 | 1,191,149 |
| 2016-05-03 | $41.75 | $42.23 | $41.45 | $41.84 | $27.55 | 1,394,100 |
| 2016-05-02 | $41.10 | $42.19 | $40.79 | $41.97 | $27.63 | 2,211,013 |
| 2016-04-29 | $37.31 | $41.25 | $37.01 | $41.21 | $27.13 | 4,636,437 |
| 2016-04-28 | $33.48 | $33.89 | $33.34 | $33.46 | $22.03 | 661,592 |
| 2016-04-27 | $33.21 | $33.84 | $33.21 | $33.61 | $22.13 | 590,910 |
| 2016-04-26 | $33.75 | $33.83 | $33.07 | $33.23 | $21.88 | 594,532 |
| 2016-04-25 | $32.64 | $33.93 | $32.58 | $33.66 | $22.16 | 1,326,448 |
| 2016-04-22 | $32.16 | $32.66 | $32.02 | $32.65 | $21.50 | 620,244 |
| 2016-04-21 | $32.85 | $33.05 | $32.08 | $32.17 | $21.18 | 737,741 |
| 2016-04-20 | $32.83 | $33.27 | $32.42 | $32.90 | $21.66 | 933,873 |
| 2016-04-19 | $32.77 | $33.27 | $32.68 | $32.95 | $21.69 | 598,748 |
| 2016-04-18 | $32.47 | $32.69 | $32.28 | $32.66 | $21.50 | 470,626 |
| 2016-04-15 | $31.90 | $32.55 | $31.81 | $32.51 | $21.40 | 776,009 |
| 2016-04-14 | $32.62 | $32.76 | $31.82 | $32.18 | $21.19 | 1,176,496 |
| 2016-04-13 | $33.29 | $33.41 | $32.34 | $32.82 | $21.61 | 847,680 |
| 2016-04-12 | $32.74 | $33.28 | $32.51 | $33.21 | $21.87 | 628,610 |
| 2016-04-11 | $32.26 | $33.18 | $32.15 | $32.60 | $21.46 | 618,401 |
| 2016-04-08 | $32.87 | $32.90 | $32.09 | $32.71 | $21.54 | 767,064 |
| 2016-04-07 | $33.17 | $33.29 | $32.05 | $32.80 | $21.60 | 1,351,344 |
| 2016-04-06 | $33.94 | $34.13 | $33.46 | $33.82 | $22.27 | 580,912 |
| 2016-04-05 | $34.10 | $34.32 | $33.75 | $33.91 | $22.33 | 445,709 |
| 2016-04-04 | $34.71 | $34.76 | $33.88 | $34.24 | $22.54 | 478,468 |
| 2016-04-01 | $34.51 | $34.82 | $34.17 | $34.66 | $22.82 | 595,903 |
| 2016-03-31 | $34.56 | $35.15 | $34.56 | $34.81 | $22.92 | 1,461,025 |
| 2016-03-30 | $34.77 | $34.89 | $34.02 | $34.56 | $22.75 | 714,721 |
| 2016-03-29 | $33.40 | $34.73 | $33.18 | $34.72 | $22.86 | 1,011,712 |
| 2016-03-28 | $33.94 | $34.04 | $33.53 | $33.76 | $21.96 | 636,686 |
| 2016-03-24 | $33.67 | $34.14 | $33.45 | $33.73 | $21.94 | 734,115 |
| 2016-03-23 | $33.75 | $34.00 | $33.31 | $33.81 | $21.99 | 651,920 |
| 2016-03-22 | $34.38 | $34.40 | $33.70 | $33.78 | $21.97 | 578,408 |
| 2016-03-21 | $34.40 | $34.49 | $33.95 | $34.42 | $22.39 | 618,211 |
| 2016-03-18 | $34.65 | $34.78 | $34.40 | $34.46 | $22.42 | 686,895 |
| 2016-03-17 | $34.24 | $34.89 | $34.13 | $34.45 | $22.41 | 742,204 |
| 2016-03-16 | $33.85 | $34.25 | $33.50 | $34.25 | $22.28 | 989,539 |
| 2016-03-15 | $34.15 | $34.29 | $33.87 | $34.00 | $22.12 | 615,929 |
| 2016-03-14 | $34.43 | $34.85 | $34.22 | $34.30 | $22.31 | 654,643 |
| 2016-03-11 | $34.44 | $35.15 | $34.17 | $34.56 | $22.48 | 1,018,385 |
| 2016-03-10 | $34.14 | $34.55 | $33.79 | $34.18 | $22.24 | 4,204,083 |
| 2016-03-09 | $34.99 | $35.20 | $34.38 | $34.70 | $22.57 | 417,720 |
| 2016-03-08 | $34.80 | $35.42 | $34.48 | $34.89 | $22.70 | 361,065 |
| 2016-03-07 | $34.75 | $35.01 | $34.53 | $35.00 | $22.77 | 829,914 |
| 2016-03-04 | $35.09 | $35.60 | $34.73 | $34.87 | $22.68 | 534,711 |
| 2016-03-03 | $34.92 | $35.23 | $34.18 | $35.20 | $22.90 | 573,709 |
| 2016-03-02 | $34.61 | $35.20 | $33.79 | $34.96 | $22.74 | 1,050,220 |
| 2016-03-01 | $34.79 | $34.98 | $33.98 | $34.61 | $22.51 | 1,120,889 |
| 2016-02-29 | $36.50 | $36.67 | $34.41 | $34.59 | $22.50 | 1,904,384 |
| 2016-02-26 | $36.43 | $37.50 | $35.13 | $36.23 | $23.57 | 2,924,710 |
| 2016-02-25 | $39.44 | $40.50 | $39.07 | $40.38 | $26.27 | 809,578 |
| 2016-02-24 | $38.56 | $39.47 | $38.44 | $39.20 | $25.50 | 792,000 |
| 2016-02-23 | $37.67 | $38.93 | $37.61 | $38.79 | $25.23 | 639,714 |
| 2016-02-22 | $37.67 | $37.89 | $37.15 | $37.49 | $24.39 | 340,936 |
| 2016-02-19 | $36.75 | $38.04 | $36.45 | $37.41 | $24.34 | 462,173 |
| 2016-02-18 | $36.67 | $37.25 | $36.12 | $36.82 | $23.95 | 311,206 |
| 2016-02-17 | $37.07 | $37.33 | $36.36 | $36.65 | $23.84 | 306,440 |
| 2016-02-16 | $37.28 | $37.43 | $36.09 | $36.77 | $23.92 | 388,867 |
| 2016-02-12 | $37.50 | $37.76 | $36.56 | $36.85 | $23.97 | 334,668 |
| 2016-02-11 | $36.50 | $37.48 | $36.12 | $37.32 | $24.28 | 410,661 |
| 2016-02-10 | $35.63 | $37.39 | $35.46 | $37.03 | $24.09 | 744,688 |
| 2016-02-09 | $34.53 | $35.66 | $34.53 | $35.44 | $23.05 | 431,461 |
| 2016-02-08 | $34.84 | $35.04 | $34.22 | $34.74 | $22.60 | 368,231 |
| 2016-02-05 | $35.20 | $35.58 | $34.65 | $35.18 | $22.89 | 327,164 |
| 2016-02-04 | $36.00 | $36.37 | $34.92 | $35.05 | $22.80 | 340,212 |
| 2016-02-03 | $36.02 | $36.32 | $35.75 | $36.05 | $23.45 | 306,717 |
| 2016-02-02 | $35.94 | $36.15 | $35.46 | $35.85 | $23.32 | 367,062 |
| 2016-02-01 | $36.27 | $36.67 | $36.06 | $36.22 | $23.56 | 459,337 |
| 2016-01-29 | $35.12 | $36.47 | $35.06 | $36.42 | $23.69 | 699,494 |
| 2016-01-28 | $35.28 | $35.76 | $34.90 | $35.03 | $22.79 | 310,880 |
| 2016-01-27 | $35.08 | $35.28 | $34.73 | $35.02 | $22.78 | 353,768 |
| 2016-01-26 | $34.02 | $35.58 | $33.99 | $35.04 | $22.79 | 645,074 |
| 2016-01-25 | $34.75 | $34.85 | $33.81 | $34.08 | $22.17 | 602,281 |
| 2016-01-22 | $34.22 | $35.14 | $34.21 | $34.94 | $22.73 | 565,861 |
| 2016-01-21 | $34.17 | $34.40 | $33.40 | $34.00 | $22.12 | 335,079 |
| 2016-01-20 | $33.63 | $34.29 | $33.26 | $34.04 | $22.14 | 331,599 |
| 2016-01-19 | $34.58 | $34.62 | $33.69 | $34.05 | $22.15 | 378,414 |
| 2016-01-15 | $34.07 | $34.48 | $33.26 | $34.40 | $22.38 | 477,106 |
| 2016-01-14 | $34.81 | $35.22 | $34.34 | $34.86 | $22.68 | 363,492 |
| 2016-01-13 | $35.80 | $35.96 | $34.59 | $34.78 | $22.63 | 388,744 |
| 2016-01-12 | $36.00 | $36.41 | $35.39 | $35.72 | $23.24 | 457,019 |
| 2016-01-11 | $34.85 | $35.91 | $34.82 | $35.78 | $23.28 | 451,568 |
| 2016-01-08 | $34.52 | $34.95 | $34.32 | $34.73 | $22.59 | 438,619 |
| 2016-01-07 | $34.05 | $34.55 | $33.87 | $34.40 | $22.38 | 384,726 |
| 2016-01-06 | $34.32 | $34.73 | $34.13 | $34.55 | $22.48 | 237,203 |
| 2016-01-05 | $34.08 | $35.04 | $33.78 | $34.77 | $22.62 | 385,703 |
| 2016-01-04 | $34.59 | $34.61 | $33.62 | $33.91 | $22.06 | 535,667 |
| 2015-12-31 | $35.55 | $35.73 | $34.75 | $35.02 | $22.78 | 219,453 |
| 2015-12-30 | $35.72 | $36.16 | $35.57 | $35.77 | $23.27 | 221,017 |
| 2015-12-29 | $35.44 | $35.95 | $34.78 | $35.90 | $23.35 | 197,802 |
| 2015-12-28 | $35.92 | $36.00 | $35.56 | $35.76 | $23.04 | 289,238 |
| 2015-12-24 | $36.30 | $36.35 | $36.08 | $36.18 | $23.31 | 103,641 |
| 2015-12-23 | $35.85 | $36.51 | $35.39 | $36.42 | $23.46 | 351,325 |
| 2015-12-22 | $34.95 | $35.77 | $34.60 | $35.73 | $23.02 | 284,634 |
| 2015-12-21 | $34.66 | $35.06 | $34.28 | $34.89 | $22.48 | 341,557 |
| 2015-12-18 | $34.91 | $35.00 | $34.52 | $34.68 | $22.34 | 898,163 |
| 2015-12-17 | $35.41 | $35.44 | $34.83 | $35.18 | $22.66 | 260,885 |
| 2015-12-16 | $34.90 | $35.49 | $34.85 | $35.39 | $22.80 | 247,114 |
| 2015-12-15 | $34.94 | $35.00 | $34.46 | $34.83 | $22.44 | 344,982 |
| 2015-12-14 | $34.58 | $34.89 | $34.53 | $34.67 | $22.34 | 381,921 |
| 2015-12-11 | $34.00 | $34.68 | $34.00 | $34.49 | $22.22 | 439,936 |
| 2015-12-10 | $34.97 | $35.10 | $34.36 | $34.74 | $22.38 | 289,310 |
| 2015-12-09 | $35.24 | $35.35 | $34.95 | $35.07 | $22.59 | 346,405 |
| 2015-12-08 | $35.53 | $35.77 | $34.74 | $35.33 | $22.76 | 628,159 |
| 2015-12-07 | $36.36 | $36.48 | $35.50 | $35.86 | $23.10 | 328,218 |
| 2015-12-04 | $36.25 | $36.68 | $35.70 | $36.17 | $23.30 | 364,392 |
| 2015-12-03 | $36.34 | $37.09 | $36.09 | $36.23 | $23.34 | 239,891 |
| 2015-12-02 | $37.53 | $37.70 | $36.12 | $36.18 | $23.31 | 444,490 |
| 2015-12-01 | $37.95 | $37.95 | $36.96 | $37.64 | $24.25 | 348,905 |
| 2015-11-30 | $38.15 | $38.25 | $37.63 | $37.78 | $24.34 | 419,210 |
| 2015-11-27 | $37.90 | $38.19 | $37.88 | $38.07 | $24.53 | 119,445 |
| 2015-11-25 | $36.88 | $38.09 | $36.87 | $37.94 | $24.44 | 298,981 |
| 2015-11-24 | $36.75 | $37.03 | $36.52 | $36.91 | $23.78 | 172,094 |
| 2015-11-23 | $36.13 | $37.06 | $36.10 | $36.86 | $23.75 | 275,015 |
| 2015-11-20 | $36.33 | $36.50 | $36.02 | $36.09 | $23.25 | 236,172 |
| 2015-11-19 | $36.11 | $36.60 | $35.97 | $36.14 | $23.28 | 266,881 |
| 2015-11-18 | $35.63 | $36.05 | $35.33 | $36.01 | $23.20 | 203,575 |
| 2015-11-17 | $36.18 | $36.20 | $35.35 | $35.66 | $22.97 | 256,562 |
| 2015-11-16 | $35.43 | $36.10 | $35.40 | $36.09 | $23.25 | 262,191 |
| 2015-11-13 | $35.70 | $35.94 | $35.39 | $35.43 | $22.83 | 258,241 |
| 2015-11-12 | $36.28 | $36.49 | $35.80 | $35.88 | $23.12 | 314,850 |
| 2015-11-11 | $36.18 | $36.60 | $36.10 | $36.45 | $23.48 | 252,271 |
| 2015-11-10 | $36.18 | $36.42 | $35.85 | $36.02 | $23.21 | 269,508 |
| 2015-11-09 | $35.97 | $36.41 | $35.82 | $36.17 | $23.30 | 283,617 |
| 2015-11-06 | $36.10 | $36.43 | $35.41 | $36.00 | $23.19 | 335,725 |
| 2015-11-05 | $35.95 | $36.38 | $35.78 | $36.36 | $23.42 | 289,699 |
| 2015-11-04 | $36.02 | $36.16 | $35.80 | $35.95 | $23.16 | 200,352 |
| 2015-11-03 | $36.31 | $36.36 | $35.69 | $35.91 | $23.13 | 273,619 |
| 2015-11-02 | $36.24 | $36.36 | $35.75 | $36.36 | $23.42 | 333,161 |
| 2015-10-30 | $36.75 | $36.84 | $36.23 | $36.29 | $23.38 | 366,788 |
| 2015-10-29 | $36.22 | $37.26 | $36.22 | $36.69 | $23.64 | 366,928 |
| 2015-10-28 | $36.34 | $36.65 | $34.66 | $36.50 | $23.52 | 887,066 |
| 2015-10-27 | $36.93 | $36.94 | $36.18 | $36.64 | $23.61 | 341,261 |
| 2015-10-26 | $37.59 | $37.63 | $36.82 | $37.09 | $23.90 | 331,613 |
| 2015-10-23 | $37.64 | $37.92 | $37.08 | $37.62 | $24.24 | 461,983 |
| 2015-10-22 | $36.59 | $37.54 | $36.33 | $37.48 | $24.15 | 396,453 |
| 2015-10-21 | $35.94 | $36.64 | $35.87 | $36.40 | $23.45 | 358,078 |
| 2015-10-20 | $36.39 | $36.49 | $35.71 | $35.99 | $23.19 | 341,655 |
| 2015-10-19 | $36.90 | $37.10 | $36.19 | $36.37 | $23.43 | 342,800 |
| 2015-10-16 | $36.59 | $37.25 | $36.31 | $37.22 | $23.98 | 329,152 |
| 2015-10-15 | $35.80 | $36.52 | $35.62 | $36.50 | $23.52 | 430,839 |
| 2015-10-14 | $36.90 | $37.11 | $35.68 | $35.77 | $23.04 | 453,474 |
| 2015-10-13 | $37.09 | $37.44 | $36.85 | $36.89 | $23.77 | 503,819 |
| 2015-10-12 | $36.85 | $37.30 | $36.67 | $37.30 | $24.03 | 439,118 |
| 2015-10-09 | $36.39 | $37.17 | $36.27 | $36.91 | $23.78 | 284,364 |
| 2015-10-08 | $36.01 | $36.38 | $35.63 | $36.36 | $23.42 | 395,614 |
| 2015-10-07 | $35.88 | $36.00 | $35.44 | $36.00 | $23.19 | 604,005 |
| 2015-10-06 | $35.99 | $36.06 | $35.59 | $35.78 | $23.05 | 363,910 |
| 2015-10-05 | $35.90 | $36.25 | $35.73 | $36.16 | $23.30 | 277,545 |
| 2015-10-02 | $35.39 | $35.85 | $35.31 | $35.80 | $23.06 | 392,534 |
| 2015-10-01 | $36.40 | $36.81 | $35.52 | $35.70 | $23.00 | 349,490 |
| 2015-09-30 | $35.70 | $36.57 | $35.68 | $36.45 | $23.48 | 524,008 |
| 2015-09-29 | $36.39 | $36.39 | $35.30 | $35.60 | $22.94 | 592,166 |
| 2015-09-28 | $36.91 | $36.96 | $36.11 | $36.36 | $23.42 | 378,171 |
| 2015-09-25 | $36.73 | $37.79 | $36.67 | $37.27 | $23.78 | 652,370 |
| 2015-09-24 | $36.57 | $36.79 | $36.29 | $36.56 | $23.33 | 607,854 |
| 2015-09-23 | $36.99 | $37.55 | $36.50 | $36.74 | $23.44 | 445,838 |
| 2015-09-22 | $36.95 | $37.36 | $35.45 | $36.75 | $23.45 | 413,160 |
| 2015-09-21 | $36.94 | $37.45 | $36.82 | $37.23 | $23.76 | 408,862 |
| 2015-09-18 | $36.72 | $37.28 | $36.61 | $36.79 | $23.48 | 484,669 |
| 2015-09-17 | $36.77 | $37.53 | $36.57 | $37.02 | $23.62 | 373,456 |
| 2015-09-16 | $36.61 | $36.98 | $36.44 | $36.86 | $23.52 | 375,232 |
| 2015-09-15 | $36.37 | $36.63 | $36.01 | $36.62 | $23.37 | 551,767 |
| 2015-09-14 | $36.00 | $36.41 | $35.91 | $36.38 | $23.21 | 507,753 |
| 2015-09-11 | $35.87 | $36.31 | $35.61 | $36.02 | $22.98 | 695,663 |
| 2015-09-10 | $35.89 | $36.14 | $35.38 | $35.94 | $22.93 | 829,032 |
| 2015-09-09 | $36.48 | $36.78 | $35.83 | $35.89 | $22.90 | 1,028,175 |
| 2015-09-08 | $36.18 | $37.25 | $36.09 | $36.49 | $23.28 | 1,511,262 |
| 2015-09-04 | $34.35 | $36.23 | $33.86 | $36.17 | $23.08 | 2,201,985 |
| 2015-09-03 | $32.11 | $34.83 | $32.09 | $34.00 | $21.70 | 3,394,945 |
| 2015-09-02 | $30.21 | $30.46 | $29.97 | $30.45 | $19.43 | 331,189 |
| 2015-09-01 | $29.90 | $30.15 | $29.74 | $29.98 | $19.13 | 415,490 |
| 2015-08-31 | $30.37 | $30.42 | $30.02 | $30.39 | $19.39 | 371,963 |
| 2015-08-28 | $29.60 | $30.52 | $29.51 | $30.51 | $19.47 | 656,031 |
| 2015-08-27 | $28.87 | $30.08 | $28.72 | $29.49 | $18.82 | 661,307 |
| 2015-08-26 | $28.87 | $28.90 | $28.29 | $28.79 | $18.37 | 347,578 |
B&G Foods Inc (BGS) News Headlines
.jpg)
Italian app developer Bending Spoons valued $2.55 bln after $155 mln capital hike
None
reuters.com Feb. 15, 2024Recent B&G Foods Inc (BGS) News
Similar Companies to B&G Foods Inc (BGS) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |