Blackstone Mortgage Trust Inc - Class A (BXMT) Exchange: NYSE
Data as of May 2, 2025
$19.15 ($0.18) 0.95%
Blackstone Mortgage Trust Inc - Class A - Daily Information
Click for more stock information on Blackstone Mortgage Trust Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.10 |
| Previous Close | $19.15 |
| High | $19.25 |
| Low | $18.91 |
| Adjusted Open | $19.10 |
| Previous Adjusted Close | $19.15 |
| Adjusted High | $19.25 |
| Adjusted Low | $18.91 |
About Blackstone Mortgage Trust Inc - Class A (BXMT)
Blackstone Mortgage Trust is a real estate finance company that originates senior loans collateralized by commercial real estate in North America, Europe, and Australia. Our investment objective is to preserve and protect shareholder capital while producing attractive risk-adjusted returns primarily through dividends generated from current income from our loan portfolio. Our portfolio is composed primarily of loans secured by high-quality, institutional assets in major markets, sponsored by experienced, well-capitalized real estate investment owners and operators. These senior loans are capitalized by accessing a variety of financing options, depending on our view of the most prudent strategy available for each of our investments. We are externally managed by BXMT Advisors L.L.C., a subsidiary of Blackstone.
Invest in Blackstone Mortgage Trust Inc - Class A (BXMT)
Historical Stock Data for Blackstone Mortgage Trust Inc - Class A (BXMT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $19.10 | $19.25 | $18.91 | $19.15 | $19.15 | 1,576,081 |
| 2025-05-01 | $19.08 | $19.21 | $18.81 | $18.97 | $18.97 | 1,232,613 |
| 2025-04-30 | $18.85 | $19.17 | $18.37 | $19.05 | $19.05 | 1,489,416 |
| 2025-04-29 | $18.96 | $19.08 | $18.74 | $18.96 | $18.96 | 1,041,009 |
| 2025-04-28 | $18.75 | $19.17 | $18.72 | $19.03 | $19.03 | 1,007,887 |
| 2025-04-25 | $18.71 | $18.84 | $18.56 | $18.72 | $18.72 | 661,630 |
| 2025-04-24 | $18.91 | $18.92 | $18.63 | $18.69 | $18.69 | 975,980 |
| 2025-04-23 | $19.20 | $19.33 | $18.74 | $18.81 | $18.81 | 1,052,672 |
| 2025-04-22 | $18.46 | $18.79 | $18.29 | $18.77 | $18.77 | 1,252,567 |
| 2025-04-21 | $18.26 | $18.26 | $17.87 | $18.20 | $18.20 | 880,214 |
| 2025-04-17 | $18.10 | $18.43 | $18.10 | $18.35 | $18.35 | 920,265 |
| 2025-04-16 | $18.28 | $18.36 | $17.93 | $18.09 | $18.09 | 1,346,698 |
| 2025-04-15 | $18.02 | $18.48 | $18.02 | $18.35 | $18.35 | 1,769,903 |
| 2025-04-14 | $17.89 | $18.25 | $17.67 | $18.10 | $18.10 | 1,750,074 |
| 2025-04-11 | $17.18 | $17.60 | $16.71 | $17.53 | $17.53 | 3,072,514 |
| 2025-04-10 | $17.92 | $17.96 | $16.97 | $17.40 | $17.40 | 2,257,817 |
| 2025-04-09 | $17.03 | $18.45 | $16.51 | $18.31 | $18.31 | 3,111,037 |
| 2025-04-08 | $18.27 | $18.43 | $17.07 | $17.17 | $17.17 | 2,625,424 |
| 2025-04-07 | $17.60 | $18.87 | $17.17 | $17.75 | $17.75 | 4,410,297 |
| 2025-04-04 | $18.94 | $18.94 | $18.11 | $18.35 | $18.35 | 3,114,073 |
| 2025-04-03 | $19.27 | $19.81 | $19.14 | $19.30 | $19.30 | 2,343,064 |
| 2025-04-02 | $19.75 | $20.02 | $19.66 | $19.87 | $19.87 | 1,872,617 |
| 2025-04-01 | $20.00 | $20.23 | $19.79 | $19.90 | $19.90 | 1,686,288 |
| 2025-03-31 | $19.43 | $20.04 | $19.23 | $20.00 | $20.00 | 1,654,970 |
| 2025-03-28 | $20.27 | $20.40 | $19.76 | $19.86 | $19.86 | 1,372,678 |
| 2025-03-27 | $20.20 | $20.40 | $20.17 | $20.28 | $20.28 | 797,343 |
| 2025-03-26 | $20.33 | $20.33 | $20.08 | $20.26 | $20.26 | 1,060,028 |
| 2025-03-25 | $20.64 | $20.68 | $20.21 | $20.29 | $20.29 | 1,498,292 |
| 2025-03-24 | $20.82 | $20.91 | $20.61 | $20.62 | $20.62 | 1,168,266 |
| 2025-03-21 | $21.01 | $21.09 | $20.60 | $20.74 | $20.74 | 3,148,274 |
| 2025-03-20 | $21.03 | $21.24 | $21.03 | $21.06 | $21.06 | 1,466,524 |
| 2025-03-19 | $21.00 | $21.18 | $20.91 | $21.07 | $21.07 | 1,897,471 |
| 2025-03-18 | $20.86 | $20.97 | $20.76 | $20.91 | $20.91 | 1,806,483 |
| 2025-03-17 | $20.63 | $20.92 | $20.52 | $20.85 | $20.85 | 2,013,993 |
| 2025-03-14 | $20.36 | $20.65 | $20.18 | $20.61 | $20.61 | 1,193,409 |
| 2025-03-13 | $20.49 | $20.75 | $19.87 | $20.09 | $20.09 | 2,051,310 |
| 2025-03-12 | $20.35 | $20.47 | $20.11 | $20.34 | $20.34 | 1,531,554 |
| 2025-03-11 | $20.40 | $20.61 | $20.06 | $20.22 | $20.22 | 1,876,734 |
| 2025-03-10 | $20.42 | $20.80 | $20.20 | $20.33 | $20.33 | 2,107,400 |
| 2025-03-07 | $19.84 | $20.56 | $19.84 | $20.42 | $20.42 | 1,453,945 |
| 2025-03-06 | $19.92 | $20.02 | $19.69 | $19.87 | $19.87 | 1,027,144 |
| 2025-03-05 | $20.08 | $20.24 | $19.87 | $20.04 | $20.04 | 1,167,098 |
| 2025-03-04 | $19.97 | $20.27 | $19.87 | $20.09 | $20.09 | 1,821,194 |
| 2025-03-03 | $20.74 | $20.79 | $20.14 | $20.20 | $20.20 | 2,424,286 |
| 2025-02-28 | $20.43 | $20.82 | $20.41 | $20.78 | $20.78 | 1,404,211 |
| 2025-02-27 | $20.64 | $20.73 | $20.43 | $20.43 | $20.43 | 1,423,542 |
| 2025-02-26 | $20.41 | $20.64 | $20.36 | $20.55 | $20.55 | 1,459,038 |
| 2025-02-25 | $20.29 | $20.50 | $19.86 | $20.36 | $20.36 | 2,004,190 |
| 2025-02-24 | $20.24 | $20.63 | $20.24 | $20.44 | $20.44 | 1,553,400 |
| 2025-02-21 | $20.83 | $20.84 | $20.03 | $20.25 | $20.25 | 2,144,823 |
| 2025-02-20 | $20.75 | $21.09 | $20.53 | $20.57 | $20.57 | 2,450,146 |
| 2025-02-19 | $20.35 | $20.73 | $20.29 | $20.65 | $20.65 | 2,226,088 |
| 2025-02-18 | $20.26 | $20.67 | $20.21 | $20.53 | $20.53 | 2,406,176 |
| 2025-02-14 | $20.00 | $20.37 | $19.92 | $20.33 | $20.33 | 3,296,897 |
| 2025-02-13 | $19.40 | $20.00 | $19.25 | $19.87 | $19.87 | 2,521,232 |
| 2025-02-12 | $18.53 | $19.68 | $18.52 | $19.23 | $19.23 | 3,269,902 |
| 2025-02-11 | $18.60 | $18.95 | $18.59 | $18.93 | $18.93 | 2,653,722 |
| 2025-02-10 | $18.70 | $18.70 | $18.39 | $18.63 | $18.63 | 1,088,281 |
| 2025-02-07 | $18.84 | $18.87 | $18.50 | $18.71 | $18.71 | 1,096,825 |
| 2025-02-06 | $18.74 | $18.90 | $18.69 | $18.90 | $18.90 | 1,707,981 |
| 2025-02-05 | $18.50 | $18.66 | $18.44 | $18.62 | $18.62 | 1,086,965 |
| 2025-02-04 | $17.96 | $18.53 | $17.82 | $18.49 | $18.49 | 1,282,581 |
| 2025-02-03 | $17.62 | $18.02 | $17.57 | $17.93 | $17.93 | 1,059,077 |
| 2025-01-31 | $18.12 | $18.25 | $17.84 | $18.00 | $18.00 | 1,065,487 |
| 2025-01-30 | $17.93 | $18.26 | $17.78 | $18.03 | $18.03 | 1,871,874 |
| 2025-01-29 | $17.89 | $18.10 | $17.62 | $17.72 | $17.72 | 746,619 |
| 2025-01-28 | $18.16 | $18.30 | $17.92 | $17.94 | $17.94 | 970,484 |
| 2025-01-27 | $17.75 | $18.22 | $17.64 | $18.22 | $18.22 | 1,633,154 |
| 2025-01-24 | $17.57 | $17.89 | $17.57 | $17.78 | $17.78 | 1,073,148 |
| 2025-01-23 | $17.72 | $17.85 | $17.55 | $17.60 | $17.60 | 1,175,561 |
| 2025-01-22 | $18.20 | $18.24 | $17.65 | $17.72 | $17.72 | 1,829,778 |
| 2025-01-21 | $18.43 | $18.51 | $18.09 | $18.26 | $18.26 | 1,195,052 |
| 2025-01-17 | $18.50 | $18.58 | $18.30 | $18.43 | $18.43 | 1,294,702 |
| 2025-01-16 | $18.12 | $18.34 | $18.03 | $18.32 | $18.32 | 1,223,709 |
| 2025-01-15 | $18.41 | $18.55 | $18.01 | $18.16 | $18.16 | 2,136,158 |
| 2025-01-14 | $17.44 | $17.99 | $17.44 | $17.93 | $17.93 | 1,907,765 |
| 2025-01-13 | $17.00 | $17.47 | $16.81 | $17.40 | $17.40 | 1,708,399 |
| 2025-01-10 | $17.34 | $17.35 | $16.72 | $17.15 | $17.15 | 3,946,981 |
| 2025-01-08 | $17.65 | $17.73 | $17.49 | $17.55 | $17.55 | 2,177,013 |
| 2025-01-07 | $17.85 | $18.04 | $17.66 | $17.74 | $17.74 | 1,630,062 |
| 2025-01-06 | $18.00 | $18.11 | $17.84 | $17.89 | $17.89 | 1,793,903 |
| 2025-01-03 | $17.82 | $18.05 | $17.77 | $18.04 | $18.04 | 1,925,962 |
| 2025-01-02 | $17.55 | $17.80 | $17.46 | $17.77 | $17.77 | 1,762,540 |
| 2024-12-31 | $17.28 | $17.54 | $17.13 | $17.41 | $17.41 | 2,511,366 |
| 2024-12-30 | $17.77 | $17.83 | $17.52 | $17.71 | $17.24 | 2,760,668 |
| 2024-12-27 | $18.08 | $18.20 | $17.81 | $17.91 | $17.44 | 1,729,484 |
| 2024-12-26 | $18.19 | $18.29 | $18.09 | $18.12 | $17.64 | 854,978 |
| 2024-12-24 | $17.95 | $18.31 | $17.90 | $18.29 | $17.81 | 638,330 |
| 2024-12-23 | $18.04 | $18.12 | $17.90 | $18.02 | $17.55 | 1,170,804 |
| 2024-12-20 | $17.67 | $18.23 | $17.56 | $18.15 | $17.67 | 3,158,517 |
| 2024-12-19 | $17.88 | $18.19 | $17.72 | $17.73 | $17.26 | 2,114,061 |
| 2024-12-18 | $18.70 | $18.85 | $17.77 | $17.83 | $17.36 | 1,849,806 |
| 2024-12-17 | $19.02 | $19.12 | $18.52 | $18.65 | $18.16 | 1,613,060 |
| 2024-12-16 | $19.13 | $19.30 | $19.11 | $19.11 | $18.61 | 916,366 |
| 2024-12-13 | $19.29 | $19.35 | $19.07 | $19.29 | $19.29 | 1,243,693 |
| 2024-12-12 | $19.00 | $19.31 | $18.98 | $19.28 | $19.28 | 1,318,397 |
| 2024-12-11 | $19.15 | $19.47 | $19.02 | $19.23 | $19.23 | 1,810,353 |
| 2024-12-10 | $18.90 | $18.95 | $18.61 | $18.94 | $18.94 | 1,743,592 |
| 2024-12-09 | $18.83 | $19.10 | $18.81 | $18.87 | $18.87 | 959,764 |
| 2024-12-06 | $18.75 | $18.87 | $18.65 | $18.74 | $18.74 | 902,475 |
| 2024-12-05 | $18.87 | $18.96 | $18.62 | $18.66 | $18.66 | 827,850 |
| 2024-12-04 | $18.71 | $18.92 | $18.70 | $18.80 | $18.80 | 959,599 |
| 2024-12-03 | $19.11 | $19.18 | $18.76 | $18.81 | $18.81 | 983,097 |
| 2024-12-02 | $19.20 | $19.20 | $18.94 | $19.09 | $19.09 | 1,485,796 |
| 2024-11-29 | $19.24 | $19.43 | $19.01 | $19.22 | $19.22 | 1,354,613 |
| 2024-11-27 | $19.18 | $19.40 | $19.07 | $19.24 | $19.24 | 1,616,226 |
| 2024-11-26 | $18.93 | $19.15 | $18.69 | $19.14 | $19.14 | 1,090,220 |
| 2024-11-25 | $18.82 | $19.03 | $18.72 | $18.95 | $18.95 | 1,765,237 |
| 2024-11-22 | $18.86 | $19.02 | $18.64 | $18.66 | $18.66 | 1,541,709 |
| 2024-11-21 | $18.54 | $18.84 | $18.54 | $18.78 | $18.78 | 1,223,630 |
| 2024-11-20 | $18.52 | $18.72 | $18.38 | $18.56 | $18.56 | 996,056 |
| 2024-11-19 | $17.87 | $18.70 | $17.85 | $18.65 | $18.65 | 1,349,649 |
| 2024-11-18 | $17.80 | $18.05 | $17.76 | $18.04 | $18.04 | 1,533,680 |
| 2024-11-15 | $18.24 | $18.24 | $17.83 | $17.85 | $17.85 | 1,696,893 |
| 2024-11-14 | $18.27 | $18.43 | $18.10 | $18.17 | $18.17 | 1,038,503 |
| 2024-11-13 | $18.37 | $18.45 | $18.14 | $18.18 | $18.18 | 1,270,746 |
| 2024-11-12 | $18.84 | $18.91 | $18.26 | $18.26 | $18.26 | 1,506,345 |
| 2024-11-11 | $19.14 | $19.28 | $18.98 | $18.98 | $18.98 | 1,310,922 |
| 2024-11-08 | $19.00 | $19.38 | $18.95 | $18.98 | $18.98 | 1,812,847 |
| 2024-11-07 | $18.55 | $19.00 | $18.49 | $18.95 | $18.95 | 1,980,284 |
| 2024-11-06 | $18.75 | $18.92 | $18.33 | $18.57 | $18.57 | 2,011,999 |
| 2024-11-05 | $18.33 | $18.40 | $18.20 | $18.38 | $18.38 | 870,410 |
| 2024-11-04 | $18.27 | $18.50 | $18.19 | $18.38 | $18.38 | 1,253,776 |
| 2024-11-01 | $18.40 | $18.53 | $18.20 | $18.25 | $18.25 | 1,470,659 |
| 2024-10-31 | $18.55 | $18.61 | $18.21 | $18.21 | $18.21 | 1,184,060 |
| 2024-10-30 | $18.50 | $18.90 | $18.45 | $18.64 | $18.64 | 1,232,870 |
| 2024-10-29 | $18.42 | $18.51 | $18.11 | $18.51 | $18.51 | 1,551,217 |
| 2024-10-28 | $18.51 | $18.80 | $18.46 | $18.56 | $18.56 | 1,234,814 |
| 2024-10-25 | $18.93 | $19.00 | $18.52 | $18.55 | $18.55 | 1,323,412 |
| 2024-10-24 | $19.19 | $19.19 | $18.67 | $18.93 | $18.93 | 2,647,414 |
| 2024-10-23 | $18.46 | $19.37 | $18.42 | $19.10 | $19.10 | 2,888,714 |
| 2024-10-22 | $18.66 | $18.72 | $18.58 | $18.61 | $18.61 | 2,267,715 |
| 2024-10-21 | $19.00 | $19.00 | $18.46 | $18.66 | $18.66 | 2,178,578 |
| 2024-10-18 | $18.82 | $19.05 | $18.67 | $19.02 | $19.02 | 1,409,097 |
| 2024-10-17 | $18.70 | $18.75 | $18.52 | $18.73 | $18.73 | 1,037,297 |
| 2024-10-16 | $18.50 | $18.79 | $18.48 | $18.74 | $18.74 | 1,200,634 |
| 2024-10-15 | $18.06 | $18.45 | $18.05 | $18.34 | $18.34 | 1,802,971 |
| 2024-10-14 | $17.67 | $18.08 | $17.66 | $18.04 | $18.04 | 1,289,657 |
| 2024-10-11 | $17.76 | $17.80 | $17.65 | $17.71 | $17.71 | 1,148,776 |
| 2024-10-10 | $17.64 | $17.81 | $17.59 | $17.68 | $17.68 | 1,208,646 |
| 2024-10-09 | $17.83 | $17.84 | $17.65 | $17.72 | $17.72 | 1,189,800 |
| 2024-10-08 | $17.73 | $17.93 | $17.72 | $17.86 | $17.86 | 1,267,283 |
| 2024-10-07 | $18.09 | $18.13 | $17.78 | $17.87 | $17.87 | 1,478,538 |
| 2024-10-04 | $18.48 | $18.51 | $17.95 | $18.11 | $18.11 | 1,756,409 |
| 2024-10-03 | $18.14 | $18.30 | $18.05 | $18.24 | $18.24 | 868,702 |
| 2024-10-02 | $18.33 | $18.49 | $18.20 | $18.27 | $18.27 | 1,543,895 |
| 2024-10-01 | $18.98 | $18.98 | $18.38 | $18.40 | $18.40 | 1,725,556 |
| 2024-09-30 | $19.06 | $19.17 | $18.93 | $19.01 | $19.01 | 1,362,244 |
| 2024-09-27 | $19.86 | $19.93 | $19.51 | $19.54 | $19.07 | 1,465,279 |
| 2024-09-26 | $19.75 | $19.77 | $19.56 | $19.67 | $19.20 | 922,032 |
| 2024-09-25 | $20.04 | $20.04 | $19.55 | $19.56 | $19.56 | 1,269,162 |
| 2024-09-24 | $20.03 | $20.14 | $19.87 | $20.01 | $20.01 | 1,128,500 |
| 2024-09-23 | $20.00 | $20.07 | $19.85 | $19.94 | $19.94 | 1,395,070 |
| 2024-09-20 | $20.24 | $20.40 | $19.83 | $19.83 | $19.83 | 6,070,625 |
| 2024-09-19 | $19.98 | $20.38 | $19.93 | $20.23 | $20.23 | 2,796,327 |
| 2024-09-18 | $19.46 | $19.85 | $19.42 | $19.61 | $19.61 | 2,224,328 |
| 2024-09-17 | $19.42 | $19.64 | $19.38 | $19.45 | $19.45 | 2,280,369 |
| 2024-09-16 | $19.25 | $19.37 | $19.10 | $19.33 | $19.33 | 1,283,713 |
| 2024-09-13 | $18.92 | $19.21 | $18.83 | $19.21 | $19.21 | 1,565,735 |
| 2024-09-12 | $18.42 | $18.84 | $18.37 | $18.81 | $18.81 | 1,306,984 |
| 2024-09-11 | $18.33 | $18.50 | $18.07 | $18.43 | $18.43 | 1,184,999 |
| 2024-09-10 | $18.22 | $18.46 | $18.11 | $18.42 | $18.42 | 1,183,934 |
| 2024-09-09 | $18.27 | $18.27 | $18.02 | $18.22 | $18.22 | 1,187,340 |
| 2024-09-06 | $18.34 | $18.39 | $18.10 | $18.28 | $18.28 | 1,102,499 |
| 2024-09-05 | $18.27 | $18.44 | $18.14 | $18.35 | $18.35 | 981,340 |
| 2024-09-04 | $18.33 | $18.33 | $17.99 | $18.01 | $18.01 | 1,660,531 |
| 2024-09-03 | $18.23 | $18.38 | $18.17 | $18.36 | $18.36 | 1,646,473 |
| 2024-08-30 | $18.40 | $18.57 | $18.29 | $18.46 | $18.46 | 3,558,183 |
| 2024-08-29 | $18.15 | $18.43 | $18.09 | $18.32 | $18.32 | 1,327,053 |
| 2024-08-28 | $18.12 | $18.25 | $18.01 | $18.10 | $18.10 | 1,151,369 |
| 2024-08-27 | $18.15 | $18.31 | $18.04 | $18.23 | $18.23 | 1,184,855 |
| 2024-08-26 | $18.10 | $18.37 | $18.05 | $18.26 | $18.26 | 1,322,413 |
| 2024-08-23 | $17.63 | $18.09 | $17.63 | $18.03 | $18.03 | 1,692,273 |
| 2024-08-22 | $17.87 | $17.90 | $17.62 | $17.63 | $17.63 | 787,234 |
| 2024-08-21 | $17.88 | $17.90 | $17.69 | $17.85 | $17.85 | 1,363,607 |
| 2024-08-20 | $17.77 | $17.84 | $17.69 | $17.78 | $17.78 | 858,001 |
| 2024-08-19 | $17.60 | $17.86 | $17.59 | $17.85 | $17.85 | 906,015 |
| 2024-08-16 | $17.57 | $17.71 | $17.52 | $17.61 | $17.61 | 1,025,226 |
| 2024-08-15 | $17.57 | $17.80 | $17.52 | $17.65 | $17.65 | 977,107 |
| 2024-08-14 | $17.38 | $17.53 | $17.29 | $17.43 | $17.43 | 963,274 |
| 2024-08-13 | $17.18 | $17.38 | $17.15 | $17.32 | $17.32 | 938,917 |
| 2024-08-12 | $17.50 | $17.55 | $17.03 | $17.09 | $17.09 | 1,217,590 |
| 2024-08-09 | $17.65 | $17.66 | $17.44 | $17.50 | $17.50 | 991,139 |
| 2024-08-08 | $17.52 | $17.63 | $17.39 | $17.54 | $17.54 | 1,263,535 |
| 2024-08-07 | $17.67 | $17.77 | $17.37 | $17.39 | $17.39 | 1,892,353 |
| 2024-08-06 | $17.18 | $17.48 | $17.02 | $17.19 | $17.19 | 2,115,527 |
| 2024-08-05 | $16.88 | $17.43 | $16.53 | $17.19 | $17.19 | 2,587,131 |
| 2024-08-02 | $17.30 | $17.57 | $17.14 | $17.41 | $17.41 | 2,095,284 |
| 2024-08-01 | $17.86 | $18.03 | $17.38 | $17.64 | $17.64 | 2,266,636 |
| 2024-07-31 | $18.00 | $18.13 | $17.84 | $17.85 | $17.85 | 1,811,053 |
| 2024-07-30 | $18.12 | $18.12 | $17.80 | $17.97 | $17.97 | 1,709,473 |
| 2024-07-29 | $17.68 | $18.15 | $17.66 | $18.02 | $18.02 | 3,259,698 |
| 2024-07-26 | $17.50 | $17.62 | $17.23 | $17.59 | $17.59 | 2,717,489 |
| 2024-07-25 | $17.22 | $17.84 | $17.02 | $17.41 | $17.41 | 3,724,796 |
| 2024-07-24 | $17.64 | $18.20 | $17.20 | $17.35 | $17.35 | 9,051,125 |
| 2024-07-23 | $19.53 | $19.90 | $19.46 | $19.63 | $19.63 | 2,960,177 |
| 2024-07-22 | $19.79 | $19.86 | $19.48 | $19.62 | $19.62 | 1,736,411 |
| 2024-07-19 | $19.44 | $19.81 | $19.30 | $19.70 | $19.70 | 2,141,039 |
| 2024-07-18 | $19.60 | $19.97 | $19.32 | $19.34 | $19.34 | 1,976,248 |
| 2024-07-17 | $19.33 | $19.81 | $19.31 | $19.74 | $19.74 | 2,080,475 |
| 2024-07-16 | $19.10 | $19.52 | $19.03 | $19.49 | $19.49 | 1,914,702 |
| 2024-07-15 | $19.00 | $19.14 | $18.79 | $19.01 | $19.01 | 1,998,097 |
| 2024-07-12 | $19.12 | $19.30 | $18.86 | $18.88 | $18.88 | 2,625,860 |
| 2024-07-11 | $18.65 | $19.07 | $18.60 | $18.96 | $18.96 | 3,557,872 |
| 2024-07-10 | $18.16 | $18.32 | $17.95 | $18.31 | $18.31 | 2,399,313 |
| 2024-07-09 | $17.64 | $18.16 | $17.55 | $18.15 | $18.15 | 2,440,414 |
| 2024-07-08 | $17.37 | $17.79 | $17.35 | $17.72 | $17.72 | 1,481,418 |
| 2024-07-05 | $17.27 | $17.32 | $17.14 | $17.29 | $17.29 | 1,440,894 |
| 2024-07-03 | $17.36 | $17.41 | $17.24 | $17.28 | $17.28 | 636,487 |
| 2024-07-02 | $17.14 | $17.33 | $17.07 | $17.27 | $17.27 | 2,014,215 |
| 2024-07-01 | $17.49 | $17.50 | $16.96 | $17.13 | $17.13 | 2,334,796 |
| 2024-06-28 | $17.30 | $17.57 | $17.20 | $17.42 | $17.42 | 3,062,514 |
| 2024-06-27 | $18.25 | $18.25 | $17.77 | $17.89 | $17.28 | 2,385,164 |
| 2024-06-26 | $17.85 | $18.20 | $17.85 | $18.19 | $18.19 | 1,783,458 |
| 2024-06-25 | $18.11 | $18.11 | $17.91 | $17.98 | $17.98 | 1,591,476 |
| 2024-06-24 | $18.08 | $18.25 | $18.06 | $18.15 | $18.15 | 1,631,096 |
| 2024-06-21 | $17.96 | $18.08 | $17.95 | $18.03 | $18.03 | 3,673,978 |
| 2024-06-20 | $17.90 | $18.08 | $17.85 | $17.95 | $17.95 | 2,012,246 |
| 2024-06-18 | $18.00 | $18.06 | $17.91 | $17.93 | $17.93 | 1,288,581 |
| 2024-06-17 | $17.48 | $17.96 | $17.42 | $17.93 | $17.93 | 2,210,284 |
| 2024-06-14 | $17.32 | $17.52 | $17.32 | $17.42 | $17.42 | 1,218,403 |
| 2024-06-13 | $17.18 | $17.60 | $17.10 | $17.57 | $17.57 | 2,011,696 |
| 2024-06-12 | $17.21 | $17.42 | $17.14 | $17.25 | $17.25 | 2,605,900 |
| 2024-06-11 | $16.88 | $16.92 | $16.70 | $16.71 | $16.71 | 2,134,224 |
| 2024-06-10 | $16.98 | $17.17 | $16.89 | $17.00 | $17.00 | 1,598,153 |
| 2024-06-07 | $17.01 | $17.23 | $16.91 | $17.21 | $17.21 | 2,145,748 |
| 2024-06-06 | $17.40 | $17.48 | $17.11 | $17.19 | $17.19 | 1,463,943 |
| 2024-06-05 | $17.37 | $17.59 | $17.30 | $17.52 | $17.52 | 1,521,860 |
| 2024-06-04 | $17.45 | $17.59 | $17.27 | $17.28 | $17.28 | 2,145,986 |
| 2024-06-03 | $17.62 | $17.65 | $17.39 | $17.58 | $17.58 | 1,437,072 |
| 2024-05-31 | $17.19 | $17.45 | $17.09 | $17.44 | $17.44 | 1,904,007 |
| 2024-05-30 | $17.00 | $17.19 | $16.99 | $17.10 | $17.10 | 1,142,734 |
| 2024-05-29 | $16.92 | $16.95 | $16.73 | $16.87 | $16.87 | 2,106,042 |
| 2024-05-28 | $17.42 | $17.51 | $17.08 | $17.18 | $17.18 | 1,488,336 |
| 2024-05-24 | $17.07 | $17.38 | $16.91 | $17.34 | $17.34 | 2,336,644 |
| 2024-05-23 | $17.67 | $17.72 | $16.99 | $17.07 | $17.07 | 2,573,148 |
| 2024-05-22 | $17.86 | $18.07 | $17.66 | $17.67 | $17.67 | 1,737,908 |
| 2024-05-21 | $18.03 | $18.13 | $17.91 | $17.91 | $17.91 | 1,397,061 |
| 2024-05-20 | $18.38 | $18.42 | $18.02 | $18.03 | $18.03 | 1,141,564 |
| 2024-05-17 | $18.39 | $18.46 | $18.29 | $18.36 | $18.36 | 1,056,236 |
| 2024-05-16 | $18.55 | $18.59 | $18.30 | $18.42 | $18.42 | 1,265,868 |
| 2024-05-15 | $18.83 | $18.87 | $18.43 | $18.56 | $18.56 | 1,551,926 |
| 2024-05-14 | $18.47 | $18.68 | $18.45 | $18.60 | $18.60 | 2,584,964 |
| 2024-05-13 | $18.00 | $18.41 | $17.98 | $18.22 | $18.22 | 2,516,846 |
| 2024-05-10 | $17.91 | $17.95 | $17.62 | $17.86 | $17.86 | 1,707,611 |
| 2024-05-09 | $17.89 | $17.93 | $17.73 | $17.84 | $17.84 | 1,894,681 |
| 2024-05-08 | $17.81 | $17.98 | $17.62 | $17.90 | $17.90 | 1,654,994 |
| 2024-05-07 | $18.21 | $18.28 | $17.80 | $17.91 | $17.91 | 2,064,715 |
| 2024-05-06 | $18.20 | $18.34 | $18.12 | $18.16 | $18.16 | 1,649,145 |
| 2024-05-03 | $18.47 | $18.60 | $17.91 | $17.99 | $17.99 | 1,837,347 |
| 2024-05-02 | $18.00 | $18.17 | $17.88 | $18.00 | $18.00 | 2,178,598 |
| 2024-05-01 | $17.66 | $18.20 | $17.61 | $17.76 | $17.76 | 2,358,117 |
| 2024-04-30 | $17.77 | $17.82 | $17.55 | $17.64 | $17.64 | 1,826,660 |
| 2024-04-29 | $18.01 | $18.10 | $17.80 | $17.91 | $17.91 | 2,187,985 |
| 2024-04-26 | $17.75 | $18.35 | $17.62 | $17.91 | $17.91 | 2,161,687 |
| 2024-04-25 | $17.91 | $18.19 | $17.64 | $17.65 | $17.65 | 4,053,857 |
| 2024-04-24 | $18.00 | $18.64 | $17.77 | $18.25 | $18.25 | 5,904,365 |
| 2024-04-23 | $18.78 | $19.21 | $18.76 | $19.13 | $19.13 | 1,992,989 |
| 2024-04-22 | $18.63 | $19.01 | $18.52 | $18.86 | $18.86 | 1,878,794 |
| 2024-04-19 | $18.27 | $18.57 | $18.24 | $18.54 | $18.54 | 1,517,558 |
| 2024-04-18 | $18.33 | $18.55 | $18.22 | $18.33 | $18.33 | 1,678,157 |
| 2024-04-17 | $18.36 | $18.52 | $18.22 | $18.23 | $18.23 | 1,518,285 |
| 2024-04-16 | $18.10 | $18.28 | $17.88 | $18.25 | $18.25 | 2,622,654 |
| 2024-04-15 | $18.79 | $18.95 | $18.07 | $18.27 | $18.27 | 2,586,468 |
| 2024-04-12 | $18.79 | $18.88 | $18.56 | $18.65 | $18.65 | 1,513,390 |
| 2024-04-11 | $18.81 | $19.07 | $18.70 | $18.93 | $18.93 | 2,236,412 |
| 2024-04-10 | $19.05 | $19.05 | $18.50 | $18.63 | $18.63 | 4,105,643 |
| 2024-04-09 | $19.24 | $19.58 | $19.11 | $19.53 | $19.53 | 1,199,904 |
| 2024-04-08 | $19.35 | $19.42 | $19.13 | $19.19 | $19.19 | 1,126,427 |
| 2024-04-05 | $19.07 | $19.30 | $18.91 | $19.27 | $19.27 | 1,576,311 |
| 2024-04-04 | $19.48 | $19.70 | $19.10 | $19.19 | $19.19 | 1,337,504 |
| 2024-04-03 | $19.22 | $19.45 | $19.18 | $19.31 | $19.31 | 1,092,335 |
| 2024-04-02 | $19.41 | $19.58 | $19.23 | $19.32 | $19.32 | 1,618,211 |
| 2024-04-01 | $19.90 | $19.90 | $19.38 | $19.67 | $19.67 | 1,985,229 |
| 2024-03-28 | $19.73 | $19.95 | $19.73 | $19.91 | $19.91 | 1,609,961 |
| 2024-03-27 | $19.57 | $19.87 | $19.52 | $19.78 | $19.78 | 1,514,208 |
| 2024-03-26 | $20.55 | $20.55 | $20.00 | $20.00 | $19.39 | 1,932,402 |
| 2024-03-25 | $20.40 | $20.73 | $20.32 | $20.48 | $19.86 | 2,062,378 |
| 2024-03-22 | $20.32 | $20.38 | $19.98 | $20.21 | $19.60 | 1,649,528 |
| 2024-03-21 | $20.22 | $20.50 | $20.15 | $20.30 | $19.68 | 2,505,147 |
| 2024-03-20 | $19.69 | $20.24 | $19.64 | $20.13 | $19.52 | 2,073,335 |
| 2024-03-19 | $20.09 | $20.30 | $19.53 | $19.85 | $19.25 | 3,422,836 |
| 2024-03-18 | $20.07 | $20.49 | $20.00 | $20.23 | $19.62 | 1,347,544 |
| 2024-03-15 | $19.48 | $20.15 | $19.47 | $20.13 | $19.52 | 2,284,891 |
| 2024-03-14 | $20.03 | $20.05 | $19.51 | $19.65 | $19.05 | 2,288,249 |
| 2024-03-13 | $20.11 | $20.39 | $20.03 | $20.07 | $19.46 | 1,122,214 |
| 2024-03-12 | $20.17 | $20.25 | $19.94 | $20.19 | $19.58 | 886,281 |
| 2024-03-11 | $20.07 | $20.33 | $20.07 | $20.17 | $19.56 | 930,462 |
| 2024-03-08 | $20.30 | $20.46 | $19.97 | $20.21 | $19.60 | 1,616,733 |
| 2024-03-07 | $20.09 | $20.26 | $19.99 | $20.07 | $19.46 | 1,041,292 |
| 2024-03-06 | $20.21 | $20.21 | $19.76 | $19.80 | $19.20 | 1,584,691 |
| 2024-03-05 | $19.49 | $20.06 | $19.46 | $19.92 | $19.31 | 1,420,542 |
| 2024-03-04 | $20.05 | $20.20 | $19.56 | $19.65 | $19.05 | 2,234,152 |
| 2024-03-01 | $20.37 | $20.53 | $19.88 | $20.45 | $19.83 | 1,695,837 |
| 2024-02-29 | $19.90 | $20.42 | $19.79 | $20.37 | $19.75 | 3,259,182 |
| 2024-02-28 | $19.56 | $19.84 | $19.53 | $19.60 | $19.00 | 1,060,455 |
| 2024-02-27 | $19.71 | $19.87 | $19.59 | $19.79 | $19.19 | 1,172,127 |
| 2024-02-26 | $19.50 | $19.78 | $19.43 | $19.52 | $18.93 | 1,301,122 |
| 2024-02-23 | $19.70 | $19.89 | $19.52 | $19.66 | $19.06 | 2,050,284 |
| 2024-02-22 | $19.54 | $19.85 | $19.44 | $19.77 | $19.17 | 1,655,050 |
| 2024-02-21 | $19.22 | $19.55 | $19.14 | $19.52 | $18.93 | 2,028,327 |
| 2024-02-20 | $19.61 | $19.72 | $19.25 | $19.32 | $18.73 | 2,607,068 |
| 2024-02-16 | $19.88 | $20.12 | $19.56 | $19.85 | $19.25 | 2,779,933 |
| 2024-02-15 | $19.37 | $20.36 | $19.34 | $20.22 | $19.61 | 4,590,560 |
| 2024-02-14 | $18.68 | $19.31 | $18.53 | $19.21 | $18.63 | 3,980,792 |
| 2024-02-13 | $18.50 | $18.60 | $18.03 | $18.12 | $17.57 | 4,218,667 |
| 2024-02-12 | $18.71 | $19.20 | $18.59 | $19.11 | $18.53 | 2,485,807 |
| 2024-02-09 | $18.62 | $18.78 | $18.47 | $18.76 | $18.19 | 2,168,787 |
| 2024-02-08 | $18.30 | $18.56 | $18.10 | $18.55 | $17.99 | 3,042,625 |
| 2024-02-07 | $18.97 | $18.98 | $18.17 | $18.36 | $17.80 | 4,528,784 |
| 2024-02-06 | $19.00 | $19.33 | $18.92 | $19.03 | $18.45 | 2,110,892 |
| 2024-02-05 | $19.04 | $19.17 | $18.56 | $19.03 | $18.45 | 3,972,246 |
| 2024-02-02 | $19.40 | $19.40 | $19.01 | $19.25 | $19.25 | 2,698,167 |
| 2024-02-01 | $19.83 | $19.85 | $19.14 | $19.56 | $19.56 | 4,511,134 |
| 2024-01-31 | $20.80 | $20.84 | $19.74 | $19.74 | $19.74 | 3,691,028 |
| 2024-01-30 | $21.26 | $21.42 | $20.89 | $20.95 | $20.95 | 1,195,962 |
| 2024-01-29 | $21.06 | $21.50 | $20.93 | $21.38 | $21.38 | 1,793,171 |
| 2024-01-26 | $20.89 | $21.15 | $20.88 | $21.06 | $21.06 | 1,419,783 |
| 2024-01-25 | $20.91 | $21.03 | $20.41 | $20.89 | $20.89 | 1,474,125 |
| 2024-01-24 | $20.85 | $20.85 | $20.52 | $20.58 | $20.58 | 1,679,090 |
| 2024-01-23 | $20.76 | $20.88 | $20.44 | $20.57 | $20.57 | 1,482,287 |
| 2024-01-22 | $20.70 | $20.93 | $20.43 | $20.60 | $20.60 | 1,936,668 |
| 2024-01-19 | $20.20 | $20.59 | $19.92 | $20.59 | $20.59 | 2,171,828 |
| 2024-01-18 | $20.15 | $20.25 | $19.92 | $20.15 | $20.15 | 2,641,741 |
| 2024-01-17 | $20.69 | $20.76 | $20.03 | $20.16 | $20.16 | 3,678,434 |
| 2024-01-16 | $21.08 | $21.25 | $20.73 | $20.81 | $20.81 | 1,950,127 |
| 2024-01-12 | $21.89 | $22.02 | $21.20 | $21.31 | $21.31 | 1,977,275 |
| 2024-01-11 | $21.86 | $22.04 | $21.51 | $21.57 | $21.57 | 1,995,847 |
| 2024-01-10 | $21.53 | $22.04 | $21.48 | $22.03 | $22.03 | 1,621,791 |
| 2024-01-09 | $21.37 | $21.53 | $21.23 | $21.49 | $21.49 | 1,009,232 |
| 2024-01-08 | $21.25 | $21.64 | $21.07 | $21.63 | $21.63 | 1,468,671 |
| 2024-01-05 | $20.89 | $21.58 | $20.86 | $21.23 | $21.23 | 1,783,622 |
| 2024-01-04 | $20.77 | $21.15 | $20.74 | $21.02 | $21.02 | 1,542,050 |
| 2024-01-03 | $21.03 | $21.12 | $20.60 | $20.83 | $20.83 | 2,272,011 |
| 2024-01-02 | $21.14 | $21.50 | $21.03 | $21.41 | $21.41 | 2,078,179 |
| 2023-12-29 | $21.81 | $21.86 | $21.26 | $21.27 | $21.27 | 2,583,580 |
| 2023-12-28 | $22.06 | $22.16 | $21.86 | $21.90 | $21.90 | 2,930,629 |
| 2023-12-27 | $22.96 | $23.00 | $22.68 | $22.75 | $22.12 | 1,731,113 |
| 2023-12-26 | $22.80 | $23.10 | $22.76 | $22.98 | $22.35 | 1,767,048 |
| 2023-12-22 | $22.84 | $23.04 | $22.66 | $22.70 | $22.08 | 2,056,372 |
| 2023-12-21 | $22.52 | $23.04 | $22.43 | $22.82 | $22.19 | 2,703,891 |
| 2023-12-20 | $22.59 | $23.00 | $22.34 | $22.38 | $21.76 | 2,355,952 |
| 2023-12-19 | $22.51 | $22.79 | $22.33 | $22.63 | $22.01 | 4,454,185 |
| 2023-12-18 | $22.50 | $22.76 | $22.37 | $22.39 | $21.77 | 1,931,461 |
| 2023-12-15 | $23.10 | $23.18 | $22.29 | $22.45 | $21.83 | 5,393,376 |
| 2023-12-14 | $22.91 | $23.29 | $22.51 | $23.11 | $22.47 | 5,962,472 |
| 2023-12-13 | $21.50 | $22.59 | $21.40 | $22.43 | $21.81 | 4,758,953 |
| 2023-12-12 | $21.46 | $21.88 | $21.27 | $21.63 | $21.03 | 2,509,357 |
| 2023-12-11 | $21.09 | $21.62 | $20.92 | $21.53 | $20.94 | 2,132,770 |
| 2023-12-08 | $20.86 | $21.47 | $20.83 | $21.18 | $21.18 | 3,072,261 |
| 2023-12-07 | $20.42 | $21.15 | $20.28 | $20.85 | $20.85 | 6,928,688 |
| 2023-12-06 | $22.54 | $22.71 | $20.52 | $20.68 | $20.68 | 18,170,875 |
| 2023-12-05 | $23.00 | $23.10 | $22.28 | $22.49 | $22.49 | 3,020,071 |
| 2023-12-04 | $22.85 | $23.28 | $22.73 | $23.08 | $23.08 | 3,000,937 |
| 2023-12-01 | $22.11 | $23.15 | $21.99 | $23.09 | $23.09 | 3,384,582 |
| 2023-11-30 | $22.21 | $22.33 | $22.00 | $22.18 | $22.18 | 2,495,009 |
| 2023-11-29 | $22.46 | $22.79 | $22.18 | $22.19 | $22.19 | 2,591,295 |
| 2023-11-28 | $21.99 | $22.29 | $21.73 | $22.26 | $22.26 | 1,519,284 |
| 2023-11-27 | $22.03 | $22.16 | $21.80 | $21.99 | $21.99 | 1,749,800 |
| 2023-11-24 | $22.11 | $22.18 | $21.93 | $22.11 | $22.11 | 516,768 |
| 2023-11-22 | $22.20 | $22.28 | $22.02 | $22.19 | $22.19 | 1,041,545 |
| 2023-11-21 | $22.28 | $22.36 | $21.94 | $21.98 | $21.98 | 1,441,927 |
| 2023-11-20 | $22.23 | $22.65 | $22.13 | $22.46 | $22.46 | 2,058,672 |
| 2023-11-17 | $22.17 | $22.44 | $21.95 | $22.19 | $22.19 | 2,224,380 |
| 2023-11-16 | $22.90 | $23.02 | $21.79 | $21.90 | $21.90 | 2,521,110 |
| 2023-11-15 | $22.50 | $22.98 | $22.41 | $22.95 | $22.95 | 2,552,694 |
| 2023-11-14 | $22.00 | $22.59 | $21.96 | $22.55 | $22.55 | 3,061,519 |
| 2023-11-13 | $21.15 | $21.38 | $21.08 | $21.26 | $21.26 | 1,556,165 |
| 2023-11-10 | $21.57 | $21.60 | $21.27 | $21.35 | $21.35 | 1,217,924 |
| 2023-11-09 | $21.74 | $21.92 | $21.25 | $21.38 | $21.38 | 1,954,669 |
| 2023-11-08 | $21.40 | $21.68 | $21.17 | $21.57 | $21.57 | 1,422,250 |
| 2023-11-07 | $21.25 | $21.66 | $21.15 | $21.39 | $21.39 | 1,640,811 |
| 2023-11-06 | $21.64 | $21.73 | $21.11 | $21.34 | $21.34 | 1,645,935 |
| 2023-11-03 | $22.03 | $22.19 | $21.44 | $21.71 | $21.71 | 2,975,260 |
| 2023-11-02 | $20.45 | $21.24 | $20.45 | $21.23 | $21.23 | 1,848,892 |
| 2023-11-01 | $20.05 | $20.34 | $19.68 | $20.19 | $20.19 | 2,458,990 |
| 2023-10-31 | $19.91 | $20.19 | $19.76 | $19.95 | $19.95 | 1,720,043 |
| 2023-10-30 | $19.70 | $19.95 | $19.48 | $19.81 | $19.81 | 2,429,986 |
| 2023-10-27 | $19.99 | $20.00 | $18.99 | $19.45 | $19.45 | 3,115,767 |
| 2023-10-26 | $19.61 | $20.26 | $19.60 | $19.85 | $19.85 | 3,674,852 |
| 2023-10-25 | $19.75 | $20.32 | $19.25 | $19.69 | $19.69 | 4,787,788 |
| 2023-10-24 | $19.78 | $20.51 | $19.75 | $20.10 | $20.10 | 4,993,660 |
| 2023-10-23 | $20.12 | $20.27 | $19.71 | $19.74 | $19.74 | 2,664,064 |
| 2023-10-20 | $20.30 | $20.63 | $20.05 | $20.14 | $20.14 | 3,009,352 |
| 2023-10-19 | $21.23 | $21.35 | $20.43 | $20.45 | $20.45 | 2,984,129 |
| 2023-10-18 | $21.60 | $21.63 | $21.06 | $21.25 | $21.25 | 2,821,129 |
| 2023-10-17 | $21.45 | $21.94 | $21.43 | $21.76 | $21.76 | 1,538,799 |
| 2023-10-16 | $21.43 | $21.72 | $21.23 | $21.61 | $21.61 | 1,604,537 |
| 2023-10-13 | $21.87 | $21.92 | $21.03 | $21.16 | $21.16 | 2,303,198 |
| 2023-10-12 | $21.90 | $21.90 | $21.31 | $21.55 | $21.55 | 1,539,536 |
| 2023-10-11 | $21.54 | $21.91 | $21.43 | $21.87 | $21.87 | 1,925,650 |
| 2023-10-10 | $21.08 | $21.44 | $21.01 | $21.34 | $21.34 | 2,424,958 |
| 2023-10-09 | $20.70 | $21.26 | $20.66 | $21.24 | $21.24 | 3,669,097 |
| 2023-10-06 | $20.90 | $21.54 | $20.69 | $20.92 | $20.92 | 2,943,320 |
| 2023-10-05 | $20.40 | $21.28 | $20.40 | $21.09 | $21.09 | 2,720,072 |
| 2023-10-04 | $20.72 | $20.87 | $20.06 | $20.46 | $20.46 | 2,774,170 |
| 2023-10-03 | $21.06 | $21.13 | $20.55 | $20.79 | $20.79 | 2,530,125 |
| 2023-10-02 | $21.64 | $21.64 | $20.98 | $21.21 | $21.21 | 3,134,953 |
| 2023-09-29 | $21.98 | $22.12 | $21.46 | $21.75 | $21.75 | 2,558,526 |
| 2023-09-28 | $21.35 | $21.87 | $21.25 | $21.78 | $21.78 | 1,782,155 |
| 2023-09-27 | $22.03 | $22.17 | $21.70 | $21.99 | $21.38 | 2,146,807 |
| 2023-09-26 | $22.22 | $22.48 | $21.80 | $21.90 | $21.29 | 2,730,954 |
| 2023-09-25 | $22.28 | $22.53 | $22.22 | $22.35 | $21.73 | 1,534,763 |
| 2023-09-22 | $22.42 | $22.62 | $22.15 | $22.40 | $21.78 | 2,109,410 |
| 2023-09-21 | $22.88 | $22.88 | $22.20 | $22.25 | $21.63 | 2,927,136 |
| 2023-09-20 | $23.47 | $23.54 | $23.06 | $23.10 | $22.46 | 1,707,031 |
| 2023-09-19 | $23.29 | $23.53 | $23.15 | $23.39 | $22.74 | 1,968,729 |
| 2023-09-18 | $23.15 | $23.48 | $22.89 | $23.21 | $22.57 | 4,594,148 |
| 2023-09-15 | $23.00 | $23.67 | $22.86 | $23.43 | $22.78 | 34,608,727 |
| 2023-09-14 | $23.07 | $23.29 | $22.87 | $23.00 | $22.36 | 3,677,398 |
| 2023-09-13 | $23.15 | $23.29 | $22.60 | $22.74 | $22.11 | 3,496,329 |
| 2023-09-12 | $23.23 | $23.60 | $23.03 | $23.11 | $22.47 | 2,928,626 |
| 2023-09-11 | $23.20 | $23.60 | $23.10 | $23.40 | $22.75 | 2,451,030 |
| 2023-09-08 | $23.12 | $23.24 | $23.03 | $23.10 | $22.46 | 4,223,797 |
| 2023-09-07 | $22.76 | $23.24 | $22.69 | $23.20 | $22.56 | 4,233,141 |
| 2023-09-06 | $22.51 | $22.92 | $22.41 | $22.86 | $22.23 | 4,495,397 |
| 2023-09-05 | $22.98 | $23.56 | $22.78 | $22.82 | $22.19 | 7,068,451 |
| 2023-09-01 | $22.12 | $22.28 | $22.03 | $22.16 | $22.16 | 974,703 |
| 2023-08-31 | $22.08 | $22.28 | $22.00 | $22.02 | $22.02 | 929,055 |
| 2023-08-30 | $22.00 | $22.18 | $21.86 | $22.12 | $22.12 | 1,149,731 |
| 2023-08-29 | $21.60 | $22.07 | $21.49 | $22.01 | $22.01 | 1,508,874 |
| 2023-08-28 | $21.30 | $21.76 | $21.24 | $21.63 | $21.63 | 1,582,385 |
| 2023-08-25 | $21.30 | $21.42 | $20.90 | $21.11 | $21.11 | 1,074,731 |
| 2023-08-24 | $21.01 | $21.50 | $21.00 | $21.18 | $21.18 | 1,215,842 |
| 2023-08-23 | $20.73 | $21.21 | $20.63 | $21.15 | $21.15 | 1,144,992 |
| 2023-08-22 | $20.75 | $20.78 | $20.50 | $20.59 | $20.59 | 1,530,222 |
| 2023-08-21 | $20.84 | $20.87 | $20.47 | $20.73 | $20.73 | 1,383,864 |
| 2023-08-18 | $20.50 | $20.87 | $20.25 | $20.78 | $20.78 | 2,193,596 |
| 2023-08-17 | $21.07 | $21.14 | $20.73 | $20.79 | $20.79 | 2,000,437 |
| 2023-08-16 | $21.04 | $21.28 | $20.94 | $20.97 | $20.97 | 2,050,768 |
| 2023-08-15 | $21.30 | $21.38 | $20.92 | $21.07 | $21.07 | 3,491,445 |
| 2023-08-14 | $21.65 | $21.84 | $21.30 | $21.53 | $21.53 | 1,443,271 |
| 2023-08-11 | $21.90 | $22.03 | $21.72 | $21.81 | $21.81 | 1,768,759 |
| 2023-08-10 | $22.15 | $22.28 | $21.81 | $22.04 | $22.04 | 1,099,476 |
| 2023-08-09 | $22.54 | $22.61 | $21.99 | $22.00 | $22.00 | 1,725,470 |
| 2023-08-08 | $22.30 | $22.74 | $22.21 | $22.60 | $22.60 | 1,216,723 |
| 2023-08-07 | $22.63 | $22.89 | $22.48 | $22.79 | $22.79 | 1,202,510 |
| 2023-08-04 | $22.34 | $22.98 | $22.34 | $22.69 | $22.69 | 1,309,117 |
| 2023-08-03 | $22.25 | $22.40 | $21.93 | $22.36 | $22.36 | 1,708,410 |
| 2023-08-02 | $22.49 | $22.63 | $22.27 | $22.29 | $22.29 | 2,116,902 |
| 2023-08-01 | $22.86 | $22.86 | $22.42 | $22.70 | $22.70 | 1,608,607 |
| 2023-07-31 | $23.04 | $23.16 | $22.73 | $22.99 | $22.99 | 2,615,582 |
| 2023-07-28 | $22.73 | $23.13 | $22.50 | $23.04 | $23.04 | 2,058,817 |
| 2023-07-27 | $23.70 | $23.82 | $22.36 | $22.50 | $22.50 | 3,260,566 |
| 2023-07-26 | $22.79 | $23.62 | $22.79 | $23.54 | $23.54 | 3,742,290 |
| 2023-07-25 | $22.60 | $22.61 | $22.27 | $22.42 | $22.42 | 2,180,229 |
| 2023-07-24 | $22.74 | $22.94 | $22.48 | $22.60 | $22.60 | 1,874,267 |
| 2023-07-21 | $23.13 | $23.20 | $22.59 | $22.63 | $22.63 | 1,795,725 |
| 2023-07-20 | $23.23 | $23.28 | $22.88 | $22.97 | $22.97 | 2,217,340 |
| 2023-07-19 | $23.08 | $23.31 | $22.99 | $23.26 | $23.26 | 2,036,853 |
| 2023-07-18 | $22.45 | $22.98 | $22.42 | $22.93 | $22.93 | 2,531,424 |
| 2023-07-17 | $22.05 | $22.38 | $21.96 | $22.29 | $22.29 | 1,505,687 |
| 2023-07-14 | $22.30 | $22.30 | $21.90 | $22.10 | $22.10 | 2,256,241 |
| 2023-07-13 | $21.92 | $22.35 | $21.86 | $22.23 | $22.23 | 1,996,052 |
| 2023-07-12 | $22.54 | $22.71 | $21.84 | $21.86 | $21.86 | 3,278,014 |
| 2023-07-11 | $21.79 | $22.29 | $21.74 | $22.17 | $22.17 | 3,772,834 |
| 2023-07-10 | $21.02 | $21.63 | $20.96 | $21.62 | $21.62 | 2,292,157 |
| 2023-07-07 | $20.50 | $21.31 | $20.48 | $21.04 | $21.04 | 2,534,238 |
| 2023-07-06 | $20.43 | $20.49 | $19.96 | $20.48 | $20.48 | 1,680,505 |
| 2023-07-05 | $20.86 | $20.94 | $20.61 | $20.73 | $20.73 | 2,648,648 |
| 2023-07-03 | $20.70 | $20.85 | $20.65 | $20.79 | $20.79 | 911,611 |
| 2023-06-30 | $20.71 | $20.88 | $20.56 | $20.81 | $20.81 | 3,255,450 |
| 2023-06-29 | $20.11 | $20.59 | $20.00 | $20.58 | $20.58 | 2,614,792 |
| 2023-06-28 | $20.52 | $20.80 | $20.23 | $20.78 | $20.17 | 3,266,714 |
| 2023-06-27 | $20.02 | $20.59 | $19.80 | $20.56 | $19.96 | 2,847,349 |
| 2023-06-26 | $19.42 | $20.17 | $19.35 | $20.02 | $19.43 | 2,730,245 |
| 2023-06-23 | $19.55 | $19.70 | $19.38 | $19.40 | $18.83 | 2,527,565 |
| 2023-06-22 | $20.15 | $20.15 | $19.69 | $19.70 | $19.12 | 2,347,770 |
| 2023-06-21 | $19.96 | $20.26 | $19.73 | $20.17 | $19.58 | 1,605,095 |
| 2023-06-20 | $20.06 | $20.12 | $19.75 | $19.88 | $19.30 | 1,743,322 |
| 2023-06-16 | $20.08 | $20.22 | $19.70 | $20.06 | $19.47 | 2,943,423 |
| 2023-06-15 | $19.98 | $20.18 | $19.71 | $19.98 | $19.40 | 3,743,748 |
| 2023-06-14 | $19.89 | $20.08 | $19.73 | $20.00 | $19.42 | 3,191,541 |
| 2023-06-13 | $19.52 | $20.01 | $19.51 | $19.77 | $19.19 | 2,128,871 |
| 2023-06-12 | $19.64 | $19.79 | $19.34 | $19.45 | $18.88 | 2,413,626 |
| 2023-06-09 | $19.80 | $19.88 | $19.54 | $19.62 | $19.05 | 1,555,638 |
| 2023-06-08 | $19.79 | $20.11 | $19.49 | $19.86 | $19.28 | 4,046,256 |
| 2023-06-07 | $19.38 | $19.87 | $19.27 | $19.79 | $19.21 | 2,924,386 |
| 2023-06-06 | $18.69 | $19.62 | $18.68 | $19.18 | $18.62 | 4,226,399 |
| 2023-06-05 | $19.01 | $19.03 | $18.61 | $18.71 | $18.16 | 1,423,200 |
| 2023-06-02 | $18.40 | $19.08 | $18.40 | $19.01 | $18.45 | 2,697,372 |
| 2023-06-01 | $18.19 | $18.38 | $17.86 | $18.19 | $17.66 | 2,175,923 |
| 2023-05-31 | $18.00 | $18.30 | $17.86 | $18.19 | $17.66 | 2,041,716 |
| 2023-05-30 | $18.30 | $18.53 | $18.10 | $18.31 | $17.77 | 1,767,136 |
| 2023-05-26 | $17.88 | $18.43 | $17.57 | $18.34 | $17.80 | 1,786,816 |
| 2023-05-25 | $17.92 | $18.04 | $17.50 | $17.78 | $17.26 | 1,915,354 |
| 2023-05-24 | $18.21 | $18.30 | $17.77 | $18.06 | $17.53 | 2,044,324 |
| 2023-05-23 | $18.15 | $18.78 | $18.04 | $18.37 | $17.83 | 2,065,026 |
| 2023-05-22 | $17.67 | $18.20 | $17.67 | $18.15 | $17.62 | 1,959,975 |
| 2023-05-19 | $18.13 | $18.13 | $17.65 | $17.67 | $17.15 | 2,083,621 |
| 2023-05-18 | $17.59 | $18.01 | $17.55 | $17.99 | $17.46 | 2,464,403 |
| 2023-05-17 | $17.15 | $17.90 | $17.07 | $17.71 | $17.19 | 2,418,818 |
| 2023-05-16 | $17.34 | $17.40 | $16.94 | $16.99 | $16.49 | 2,175,821 |
| 2023-05-15 | $17.30 | $17.58 | $17.26 | $17.44 | $16.93 | 1,830,768 |
| 2023-05-12 | $17.33 | $17.37 | $16.92 | $17.18 | $16.68 | 1,679,560 |
| 2023-05-11 | $16.96 | $17.33 | $16.87 | $17.33 | $16.82 | 2,466,872 |
| 2023-05-10 | $17.45 | $17.49 | $16.85 | $16.98 | $16.48 | 2,264,583 |
| 2023-05-09 | $17.05 | $17.29 | $16.93 | $17.15 | $16.65 | 1,757,154 |
| 2023-05-08 | $17.64 | $17.64 | $17.08 | $17.24 | $16.74 | 2,625,016 |
| 2023-05-05 | $17.25 | $17.63 | $17.11 | $17.51 | $17.00 | 3,204,741 |
| 2023-05-04 | $17.20 | $17.28 | $16.83 | $16.90 | $16.41 | 3,709,500 |
| 2023-05-03 | $17.77 | $18.17 | $17.30 | $17.34 | $16.83 | 4,611,213 |
| 2023-05-02 | $17.80 | $17.85 | $17.06 | $17.54 | $17.03 | 3,802,516 |
| 2023-05-01 | $18.09 | $18.40 | $17.85 | $17.88 | $17.36 | 2,453,886 |
| 2023-04-28 | $18.54 | $18.70 | $18.15 | $18.24 | $17.71 | 3,477,662 |
| 2023-04-27 | $17.70 | $18.65 | $17.68 | $18.60 | $18.06 | 3,136,826 |
| 2023-04-26 | $17.56 | $18.47 | $17.53 | $17.73 | $17.21 | 6,982,944 |
| 2023-04-25 | $17.52 | $17.57 | $16.88 | $16.90 | $16.41 | 5,465,241 |
| 2023-04-24 | $17.91 | $17.93 | $17.36 | $17.70 | $17.18 | 3,042,545 |
| 2023-04-21 | $18.02 | $18.03 | $17.81 | $17.99 | $17.46 | 1,616,714 |
| 2023-04-20 | $17.94 | $18.12 | $17.80 | $17.96 | $17.43 | 3,546,952 |
| 2023-04-19 | $17.75 | $18.18 | $17.70 | $18.14 | $17.61 | 2,230,135 |
| 2023-04-18 | $17.91 | $17.97 | $17.44 | $17.83 | $17.31 | 3,243,359 |
| 2023-04-17 | $17.26 | $17.99 | $17.23 | $17.95 | $17.43 | 3,777,368 |
| 2023-04-14 | $17.76 | $17.99 | $17.10 | $17.26 | $17.26 | 4,007,986 |
| 2023-04-13 | $17.20 | $17.57 | $16.76 | $17.55 | $17.55 | 3,869,783 |
| 2023-04-12 | $17.52 | $17.62 | $17.06 | $17.16 | $17.16 | 2,365,209 |
| 2023-04-11 | $17.21 | $17.52 | $17.03 | $17.29 | $17.29 | 2,867,202 |
| 2023-04-10 | $17.40 | $17.43 | $16.61 | $17.10 | $17.10 | 4,004,147 |
| 2023-04-06 | $17.76 | $17.84 | $17.38 | $17.52 | $17.52 | 2,521,768 |
| 2023-04-05 | $17.70 | $17.85 | $17.59 | $17.73 | $17.73 | 2,319,177 |
| 2023-04-04 | $17.98 | $18.04 | $17.57 | $17.84 | $17.84 | 3,308,041 |
| 2023-04-03 | $17.95 | $18.03 | $17.70 | $17.82 | $17.82 | 2,311,678 |
| 2023-03-31 | $17.69 | $17.88 | $17.45 | $17.85 | $17.85 | 2,995,812 |
| 2023-03-30 | $17.63 | $17.75 | $17.37 | $17.56 | $17.56 | 3,422,565 |
| 2023-03-29 | $18.06 | $18.10 | $17.85 | $18.01 | $17.40 | 2,124,596 |
| 2023-03-28 | $17.83 | $17.97 | $17.64 | $17.79 | $17.18 | 3,248,405 |
| 2023-03-27 | $17.83 | $18.04 | $17.58 | $17.85 | $17.85 | 3,291,339 |
| 2023-03-24 | $17.10 | $17.44 | $16.95 | $17.40 | $17.40 | 4,648,705 |
| 2023-03-23 | $17.92 | $18.18 | $17.04 | $17.28 | $17.28 | 5,255,953 |
| 2023-03-22 | $18.51 | $18.76 | $17.95 | $17.96 | $17.96 | 4,604,400 |
| 2023-03-21 | $17.89 | $18.60 | $17.89 | $18.50 | $18.50 | 4,129,471 |
| 2023-03-20 | $17.50 | $17.92 | $17.48 | $17.75 | $17.75 | 5,059,526 |
| 2023-03-17 | $17.84 | $17.91 | $17.13 | $17.19 | $17.19 | 7,858,701 |
| 2023-03-16 | $17.92 | $18.18 | $17.51 | $18.04 | $18.04 | 3,973,137 |
| 2023-03-15 | $18.44 | $18.44 | $17.30 | $18.00 | $18.00 | 6,394,166 |
| 2023-03-14 | $19.29 | $19.58 | $18.56 | $18.67 | $18.67 | 4,031,133 |
| 2023-03-13 | $18.50 | $19.10 | $17.99 | $18.73 | $18.73 | 4,520,876 |
| 2023-03-10 | $19.70 | $19.70 | $18.66 | $18.88 | $18.88 | 3,837,835 |
| 2023-03-09 | $20.13 | $20.26 | $19.58 | $19.64 | $19.64 | 2,931,822 |
| 2023-03-08 | $20.74 | $20.78 | $19.93 | $20.16 | $20.16 | 4,298,932 |
| 2023-03-07 | $21.22 | $21.29 | $20.55 | $20.67 | $20.67 | 2,045,645 |
| 2023-03-06 | $21.23 | $21.40 | $21.16 | $21.16 | $21.16 | 1,480,669 |
| 2023-03-03 | $20.79 | $21.27 | $20.75 | $21.06 | $21.06 | 1,715,019 |
| 2023-03-02 | $20.65 | $20.75 | $20.40 | $20.67 | $20.67 | 2,649,476 |
| 2023-03-01 | $21.10 | $21.16 | $20.62 | $20.77 | $20.77 | 2,634,052 |
| 2023-02-28 | $21.25 | $21.45 | $21.16 | $21.17 | $21.17 | 2,144,093 |
| 2023-02-27 | $21.80 | $21.86 | $21.27 | $21.31 | $21.31 | 1,723,101 |
| 2023-02-24 | $21.69 | $21.77 | $21.18 | $21.53 | $21.53 | 2,516,466 |
| 2023-02-23 | $21.96 | $22.14 | $21.63 | $21.95 | $21.95 | 2,555,156 |
| 2023-02-22 | $21.97 | $22.18 | $21.87 | $21.90 | $21.90 | 1,796,910 |
| 2023-02-21 | $22.40 | $22.50 | $21.87 | $21.95 | $21.95 | 2,376,560 |
| 2023-02-17 | $22.67 | $22.73 | $22.42 | $22.57 | $22.57 | 2,295,508 |
| 2023-02-16 | $22.75 | $22.86 | $22.47 | $22.69 | $22.69 | 1,760,058 |
| 2023-02-15 | $22.45 | $23.02 | $22.37 | $22.97 | $22.97 | 1,237,390 |
| 2023-02-14 | $22.70 | $22.97 | $22.41 | $22.56 | $22.56 | 2,299,683 |
| 2023-02-13 | $22.62 | $22.91 | $22.48 | $22.82 | $22.82 | 1,583,855 |
| 2023-02-10 | $22.17 | $22.62 | $22.17 | $22.58 | $22.58 | 1,808,223 |
| 2023-02-09 | $23.29 | $23.40 | $22.09 | $22.20 | $22.20 | 3,269,975 |
| 2023-02-08 | $24.00 | $24.08 | $22.72 | $23.07 | $23.07 | 3,504,601 |
| 2023-02-07 | $23.51 | $24.14 | $23.44 | $24.08 | $24.08 | 2,748,015 |
| 2023-02-06 | $24.25 | $24.31 | $23.55 | $23.68 | $23.68 | 1,807,408 |
| 2023-02-03 | $24.35 | $24.79 | $24.26 | $24.60 | $24.60 | 1,186,592 |
| 2023-02-02 | $24.38 | $24.80 | $24.27 | $24.64 | $24.64 | 1,345,515 |
| 2023-02-01 | $23.75 | $24.55 | $23.62 | $24.30 | $24.30 | 1,603,400 |
| 2023-01-31 | $23.63 | $23.90 | $23.54 | $23.84 | $23.84 | 1,410,271 |
| 2023-01-30 | $23.50 | $23.70 | $23.36 | $23.47 | $23.47 | 1,039,324 |
| 2023-01-27 | $23.25 | $23.95 | $23.17 | $23.77 | $23.77 | 1,433,403 |
| 2023-01-26 | $23.30 | $23.43 | $23.05 | $23.24 | $23.24 | 1,575,250 |
| 2023-01-25 | $22.83 | $23.26 | $22.66 | $23.19 | $23.19 | 1,858,446 |
| 2023-01-24 | $23.30 | $23.62 | $22.89 | $22.91 | $22.91 | 2,614,078 |
| 2023-01-23 | $23.45 | $23.78 | $23.40 | $23.47 | $23.47 | 1,250,411 |
| 2023-01-20 | $22.94 | $23.51 | $22.71 | $23.50 | $23.50 | 2,600,270 |
| 2023-01-19 | $23.12 | $23.30 | $22.58 | $22.84 | $22.84 | 1,856,105 |
| 2023-01-18 | $23.68 | $23.85 | $23.23 | $23.37 | $23.37 | 1,732,305 |
| 2023-01-17 | $23.34 | $23.95 | $23.33 | $23.65 | $23.65 | 1,952,772 |
| 2023-01-13 | $23.10 | $23.38 | $22.93 | $23.35 | $23.35 | 1,393,655 |
| 2023-01-12 | $23.24 | $23.35 | $22.95 | $23.16 | $23.16 | 1,825,407 |
| 2023-01-11 | $22.65 | $23.13 | $22.61 | $23.10 | $23.10 | 1,581,794 |
| 2023-01-10 | $22.00 | $22.65 | $22.00 | $22.54 | $22.54 | 1,763,467 |
| 2023-01-09 | $22.18 | $22.37 | $22.05 | $22.07 | $22.07 | 1,501,297 |
| 2023-01-06 | $21.86 | $22.25 | $21.69 | $22.05 | $22.05 | 1,478,526 |
| 2023-01-05 | $21.75 | $21.96 | $21.58 | $21.66 | $21.66 | 1,198,663 |
| 2023-01-04 | $21.74 | $22.00 | $21.72 | $21.84 | $21.84 | 1,468,335 |
| 2023-01-03 | $21.48 | $21.61 | $21.14 | $21.46 | $21.46 | 2,556,191 |
| 2022-12-30 | $21.24 | $21.28 | $20.87 | $21.17 | $21.17 | 2,580,257 |
| 2022-12-29 | $21.06 | $21.52 | $20.91 | $21.44 | $21.44 | 2,134,373 |
| 2022-12-28 | $22.36 | $22.40 | $21.55 | $21.58 | $20.97 | 2,393,613 |
| 2022-12-27 | $22.34 | $22.42 | $22.08 | $22.26 | $21.63 | 1,934,785 |
| 2022-12-23 | $22.37 | $22.59 | $22.23 | $22.38 | $21.75 | 1,329,005 |
| 2022-12-22 | $22.38 | $22.48 | $21.86 | $22.47 | $21.84 | 2,012,635 |
| 2022-12-21 | $22.12 | $22.73 | $22.12 | $22.50 | $21.87 | 1,934,160 |
| 2022-12-20 | $22.10 | $22.19 | $21.76 | $21.90 | $21.28 | 2,472,843 |
| 2022-12-19 | $22.42 | $22.71 | $22.03 | $22.26 | $21.63 | 2,093,885 |
| 2022-12-16 | $22.63 | $22.85 | $22.22 | $22.49 | $21.86 | 3,396,476 |
| 2022-12-15 | $23.14 | $23.31 | $22.77 | $22.98 | $22.33 | 2,934,426 |
| 2022-12-14 | $23.99 | $24.22 | $23.69 | $23.75 | $23.08 | 1,778,178 |
| 2022-12-13 | $24.64 | $24.98 | $24.06 | $24.08 | $23.40 | 1,850,173 |
| 2022-12-12 | $23.70 | $24.01 | $23.46 | $24.00 | $23.33 | 1,594,998 |
| 2022-12-09 | $23.62 | $23.95 | $23.40 | $23.70 | $23.70 | 1,242,146 |
| 2022-12-08 | $23.44 | $23.81 | $23.35 | $23.73 | $23.73 | 1,496,757 |
| 2022-12-07 | $23.10 | $23.48 | $23.03 | $23.33 | $23.33 | 1,444,694 |
| 2022-12-06 | $23.72 | $23.72 | $22.52 | $23.13 | $23.13 | 2,427,520 |
| 2022-12-05 | $24.23 | $24.34 | $23.57 | $23.61 | $23.61 | 1,911,400 |
| 2022-12-02 | $24.39 | $24.47 | $23.85 | $24.43 | $24.43 | 1,544,934 |
| 2022-12-01 | $25.30 | $25.73 | $24.52 | $24.58 | $24.58 | 2,258,991 |
| 2022-11-30 | $24.70 | $25.27 | $24.49 | $25.27 | $25.27 | 1,588,541 |
| 2022-11-29 | $24.75 | $24.89 | $24.61 | $24.83 | $24.83 | 759,810 |
| 2022-11-28 | $25.07 | $25.15 | $24.66 | $24.71 | $24.71 | 942,308 |
| 2022-11-25 | $24.87 | $25.26 | $24.87 | $25.19 | $25.19 | 448,601 |
| 2022-11-23 | $24.76 | $25.07 | $24.69 | $24.85 | $24.85 | 881,731 |
| 2022-11-22 | $24.71 | $24.95 | $24.60 | $24.85 | $24.85 | 1,116,562 |
| 2022-11-21 | $24.06 | $24.61 | $24.03 | $24.57 | $24.57 | 1,254,252 |
| 2022-11-18 | $24.32 | $24.33 | $23.89 | $24.10 | $24.10 | 1,074,517 |
| 2022-11-17 | $23.95 | $24.02 | $23.33 | $23.93 | $23.93 | 1,981,281 |
| 2022-11-16 | $24.99 | $25.04 | $24.19 | $24.20 | $24.20 | 2,115,873 |
| 2022-11-15 | $25.37 | $25.45 | $24.81 | $25.12 | $25.12 | 2,222,764 |
| 2022-11-14 | $25.26 | $25.46 | $24.84 | $24.85 | $24.85 | 1,187,815 |
| 2022-11-11 | $25.62 | $25.82 | $25.20 | $25.48 | $25.48 | 1,734,228 |
| 2022-11-10 | $25.15 | $25.67 | $25.01 | $25.58 | $25.58 | 2,148,619 |
| 2022-11-09 | $24.16 | $24.67 | $24.03 | $24.33 | $24.33 | 1,143,917 |
| 2022-11-08 | $24.50 | $24.74 | $24.01 | $24.36 | $24.36 | 1,238,890 |
| 2022-11-07 | $24.26 | $24.51 | $23.88 | $24.34 | $24.34 | 930,325 |
| 2022-11-04 | $23.97 | $24.47 | $23.73 | $24.21 | $24.21 | 1,434,559 |
| 2022-11-03 | $23.48 | $23.88 | $23.12 | $23.64 | $23.64 | 1,568,592 |
| 2022-11-02 | $24.91 | $25.02 | $23.93 | $23.95 | $23.95 | 2,699,292 |
| 2022-11-01 | $25.34 | $25.45 | $24.76 | $24.97 | $24.97 | 1,259,655 |
| 2022-10-31 | $25.32 | $25.38 | $24.93 | $24.96 | $24.96 | 1,489,868 |
| 2022-10-28 | $24.75 | $25.50 | $24.66 | $25.45 | $25.45 | 1,928,284 |
| 2022-10-27 | $24.82 | $25.25 | $24.76 | $24.81 | $24.81 | 2,588,688 |
| 2022-10-26 | $24.58 | $25.28 | $24.19 | $24.69 | $24.69 | 3,695,854 |
| 2022-10-25 | $22.90 | $24.00 | $22.73 | $24.00 | $24.00 | 3,518,262 |
| 2022-10-24 | $22.94 | $22.99 | $22.43 | $22.70 | $22.70 | 2,087,091 |
| 2022-10-21 | $22.81 | $22.81 | $22.39 | $22.75 | $22.75 | 1,710,676 |
| 2022-10-20 | $23.02 | $23.14 | $22.65 | $22.69 | $22.69 | 1,662,636 |
| 2022-10-19 | $23.16 | $23.31 | $22.78 | $22.97 | $22.97 | 2,031,299 |
| 2022-10-18 | $23.50 | $23.86 | $23.33 | $23.50 | $23.50 | 2,115,415 |
| 2022-10-17 | $22.81 | $23.51 | $22.61 | $23.09 | $23.09 | 2,975,279 |
| 2022-10-14 | $23.29 | $23.70 | $22.28 | $22.32 | $22.32 | 2,183,035 |
| 2022-10-13 | $22.17 | $23.01 | $21.86 | $22.97 | $22.97 | 3,542,216 |
| 2022-10-12 | $22.59 | $22.82 | $22.09 | $22.55 | $22.55 | 2,545,363 |
| 2022-10-11 | $21.84 | $22.88 | $21.49 | $22.65 | $22.65 | 4,019,657 |
| 2022-10-10 | $22.55 | $22.90 | $21.74 | $21.81 | $21.81 | 2,951,478 |
| 2022-10-07 | $22.93 | $23.35 | $22.44 | $22.64 | $22.64 | 3,663,357 |
| 2022-10-06 | $23.85 | $23.95 | $23.08 | $23.10 | $23.10 | 3,896,747 |
| 2022-10-05 | $24.90 | $24.90 | $23.48 | $23.90 | $23.90 | 3,098,121 |
| 2022-10-04 | $24.32 | $25.33 | $24.29 | $25.21 | $25.21 | 3,288,077 |
| 2022-10-03 | $23.55 | $23.93 | $22.94 | $23.88 | $23.88 | 3,199,806 |
| 2022-09-30 | $24.05 | $24.31 | $23.33 | $23.34 | $23.34 | 3,292,186 |
| 2022-09-29 | $24.84 | $24.96 | $23.68 | $23.93 | $23.93 | 3,371,930 |
| 2022-09-28 | $25.66 | $26.01 | $25.48 | $25.76 | $25.11 | 2,592,056 |
| 2022-09-27 | $26.22 | $26.47 | $25.23 | $25.54 | $24.89 | 3,009,515 |
| 2022-09-26 | $27.00 | $27.05 | $25.31 | $25.90 | $25.25 | 4,259,795 |
| 2022-09-23 | $27.26 | $27.46 | $26.66 | $27.02 | $27.02 | 3,548,952 |
| 2022-09-22 | $28.51 | $28.51 | $27.86 | $27.87 | $27.87 | 2,637,035 |
| 2022-09-21 | $29.06 | $29.09 | $28.45 | $28.45 | $28.45 | 1,616,300 |
| 2022-09-20 | $28.92 | $29.09 | $28.79 | $28.91 | $28.91 | 1,671,432 |
| 2022-09-19 | $28.58 | $29.13 | $28.47 | $29.13 | $29.13 | 1,336,619 |
| 2022-09-16 | $28.38 | $28.76 | $28.25 | $28.75 | $28.75 | 1,832,954 |
| 2022-09-15 | $28.93 | $29.17 | $28.57 | $28.64 | $28.64 | 1,301,709 |
| 2022-09-14 | $28.81 | $28.98 | $28.69 | $28.98 | $28.98 | 1,138,732 |
| 2022-09-13 | $29.04 | $29.30 | $28.66 | $28.78 | $28.78 | 1,659,387 |
| 2022-09-12 | $29.43 | $29.71 | $29.32 | $29.68 | $29.68 | 1,283,669 |
| 2022-09-09 | $28.75 | $29.21 | $28.64 | $29.15 | $29.15 | 1,299,120 |
| 2022-09-08 | $28.66 | $28.76 | $28.32 | $28.61 | $28.61 | 1,341,754 |
| 2022-09-07 | $28.30 | $28.79 | $28.21 | $28.76 | $28.76 | 1,762,777 |
| 2022-09-06 | $28.53 | $28.63 | $28.21 | $28.37 | $28.37 | 1,457,771 |
| 2022-09-02 | $28.91 | $28.94 | $28.22 | $28.32 | $28.32 | 1,308,431 |
| 2022-09-01 | $28.81 | $28.83 | $28.24 | $28.57 | $28.57 | 1,570,010 |
| 2022-08-31 | $29.10 | $29.43 | $28.89 | $28.98 | $28.98 | 1,365,161 |
| 2022-08-30 | $29.85 | $29.95 | $29.11 | $29.11 | $29.11 | 1,496,501 |
| 2022-08-29 | $29.69 | $30.01 | $29.53 | $29.77 | $29.77 | 1,292,621 |
| 2022-08-26 | $30.33 | $30.33 | $29.78 | $29.78 | $29.78 | 977,084 |
| 2022-08-25 | $29.94 | $30.31 | $29.87 | $30.27 | $30.27 | 1,055,270 |
| 2022-08-24 | $29.67 | $29.85 | $29.55 | $29.81 | $29.81 | 850,643 |
| 2022-08-23 | $29.60 | $29.79 | $29.40 | $29.66 | $29.66 | 1,437,258 |
| 2022-08-22 | $29.73 | $29.75 | $29.45 | $29.49 | $29.49 | 1,601,740 |
| 2022-08-19 | $29.99 | $30.06 | $29.76 | $29.98 | $29.98 | 1,437,816 |
| 2022-08-18 | $30.20 | $30.31 | $30.02 | $30.07 | $30.07 | 953,190 |
| 2022-08-17 | $30.30 | $30.34 | $30.02 | $30.19 | $30.19 | 1,207,078 |
| 2022-08-16 | $30.33 | $30.61 | $30.30 | $30.58 | $30.58 | 1,209,888 |
| 2022-08-15 | $30.36 | $30.48 | $30.28 | $30.42 | $30.42 | 1,226,307 |
| 2022-08-12 | $30.48 | $30.55 | $30.32 | $30.53 | $30.53 | 1,226,104 |
| 2022-08-11 | $30.50 | $30.66 | $30.35 | $30.36 | $30.36 | 883,246 |
| 2022-08-10 | $30.70 | $30.78 | $30.32 | $30.39 | $30.39 | 1,266,919 |
| 2022-08-09 | $30.46 | $30.46 | $30.15 | $30.28 | $30.28 | 1,044,273 |
| 2022-08-08 | $30.38 | $30.78 | $30.28 | $30.45 | $30.45 | 1,494,095 |
| 2022-08-05 | $30.15 | $30.39 | $30.13 | $30.26 | $30.26 | 686,983 |
| 2022-08-04 | $30.34 | $30.36 | $30.04 | $30.34 | $30.34 | 891,521 |
| 2022-08-03 | $30.24 | $30.41 | $30.05 | $30.21 | $30.21 | 1,282,474 |
| 2022-08-02 | $30.84 | $30.90 | $30.05 | $30.07 | $30.07 | 1,816,728 |
| 2022-08-01 | $30.90 | $31.19 | $30.50 | $30.99 | $30.99 | 1,335,417 |
| 2022-07-29 | $31.20 | $31.46 | $30.94 | $30.97 | $30.97 | 1,392,411 |
| 2022-07-28 | $30.50 | $31.21 | $30.36 | $31.14 | $31.14 | 2,121,944 |
| 2022-07-27 | $29.35 | $30.39 | $29.35 | $30.19 | $30.19 | 1,844,061 |
| 2022-07-26 | $29.48 | $29.71 | $29.32 | $29.35 | $29.35 | 1,172,990 |
| 2022-07-25 | $29.05 | $29.65 | $28.98 | $29.59 | $29.59 | 1,135,306 |
| 2022-07-22 | $29.50 | $29.56 | $29.01 | $29.17 | $29.17 | 1,121,403 |
| 2022-07-21 | $29.15 | $29.48 | $28.88 | $29.48 | $29.48 | 995,488 |
| 2022-07-20 | $29.29 | $29.45 | $29.06 | $29.42 | $29.42 | 1,509,329 |
| 2022-07-19 | $28.71 | $29.44 | $28.71 | $29.36 | $29.36 | 1,057,343 |
| 2022-07-18 | $28.68 | $28.81 | $28.38 | $28.51 | $28.51 | 1,013,536 |
| 2022-07-15 | $28.52 | $28.78 | $27.96 | $28.57 | $28.57 | 1,450,816 |
| 2022-07-14 | $27.97 | $28.19 | $27.68 | $28.04 | $28.04 | 922,569 |
| 2022-07-13 | $27.99 | $28.44 | $27.90 | $28.37 | $28.37 | 1,179,736 |
| 2022-07-12 | $27.99 | $28.43 | $27.92 | $28.16 | $28.16 | 753,152 |
| 2022-07-11 | $28.10 | $28.28 | $27.89 | $28.04 | $28.04 | 849,511 |
| 2022-07-08 | $28.15 | $28.28 | $27.84 | $28.12 | $28.12 | 1,057,858 |
| 2022-07-07 | $27.94 | $28.39 | $27.94 | $28.01 | $28.01 | 1,217,823 |
| 2022-07-06 | $28.26 | $28.53 | $27.70 | $27.83 | $27.83 | 1,489,844 |
| 2022-07-05 | $27.87 | $28.39 | $27.47 | $28.38 | $28.38 | 1,236,528 |
| 2022-07-01 | $27.51 | $28.25 | $27.51 | $28.19 | $28.19 | 1,312,573 |
| 2022-06-30 | $27.53 | $28.00 | $27.29 | $27.67 | $27.67 | 1,465,822 |
| 2022-06-29 | $28.11 | $28.38 | $27.70 | $27.89 | $27.89 | 1,299,102 |
| 2022-06-28 | $29.07 | $29.43 | $28.74 | $28.89 | $28.26 | 1,799,884 |
| 2022-06-27 | $29.16 | $29.20 | $28.62 | $28.74 | $28.11 | 2,001,811 |
| 2022-06-24 | $28.86 | $29.60 | $28.84 | $29.03 | $28.40 | 3,933,072 |
| 2022-06-23 | $28.12 | $28.63 | $28.01 | $28.62 | $28.00 | 1,449,021 |
| 2022-06-22 | $27.58 | $28.35 | $27.50 | $28.14 | $27.53 | 2,080,070 |
| 2022-06-21 | $27.92 | $28.10 | $27.55 | $27.69 | $27.09 | 1,587,619 |
| 2022-06-17 | $26.25 | $27.39 | $26.24 | $27.29 | $26.70 | 3,124,293 |
| 2022-06-16 | $26.99 | $27.23 | $25.99 | $26.14 | $25.57 | 2,799,659 |
| 2022-06-15 | $27.27 | $27.90 | $26.92 | $27.45 | $26.85 | 2,310,810 |
| 2022-06-14 | $27.49 | $27.67 | $26.81 | $27.17 | $26.58 | 2,180,468 |
| 2022-06-13 | $29.25 | $29.30 | $27.34 | $27.47 | $26.87 | 2,562,582 |
| 2022-06-10 | $30.00 | $30.05 | $29.52 | $29.69 | $29.04 | 1,340,558 |
| 2022-06-09 | $30.65 | $30.79 | $30.23 | $30.26 | $29.60 | 1,162,994 |
| 2022-06-08 | $30.93 | $30.95 | $30.50 | $30.61 | $29.94 | 967,471 |
| 2022-06-07 | $30.75 | $31.20 | $30.69 | $31.20 | $30.52 | 953,450 |
| 2022-06-06 | $31.19 | $31.24 | $30.80 | $30.85 | $30.18 | 909,173 |
| 2022-06-03 | $31.13 | $31.17 | $30.81 | $30.86 | $30.19 | 680,627 |
| 2022-06-02 | $31.13 | $31.29 | $30.72 | $31.29 | $30.61 | 856,195 |
| 2022-06-01 | $31.27 | $31.27 | $30.55 | $31.04 | $30.36 | 814,579 |
| 2022-05-31 | $31.09 | $31.33 | $30.95 | $31.11 | $30.43 | 976,397 |
| 2022-05-27 | $30.97 | $31.35 | $30.89 | $31.33 | $30.65 | 866,711 |
| 2022-05-26 | $30.67 | $31.01 | $30.65 | $30.88 | $30.21 | 910,305 |
| 2022-05-25 | $30.21 | $30.64 | $30.16 | $30.49 | $29.83 | 1,121,755 |
| 2022-05-24 | $30.18 | $30.29 | $29.53 | $30.24 | $29.58 | 1,015,861 |
| 2022-05-23 | $29.84 | $30.30 | $29.65 | $30.18 | $29.52 | 1,208,297 |
| 2022-05-20 | $30.05 | $30.10 | $29.11 | $29.59 | $28.95 | 1,675,383 |
| 2022-05-19 | $30.03 | $30.40 | $29.81 | $29.84 | $29.19 | 1,279,264 |
| 2022-05-18 | $30.71 | $30.77 | $30.13 | $30.27 | $29.61 | 1,506,854 |
| 2022-05-17 | $30.72 | $31.13 | $30.61 | $30.99 | $30.32 | 1,465,662 |
| 2022-05-16 | $30.25 | $30.76 | $30.01 | $30.54 | $29.88 | 1,407,682 |
| 2022-05-13 | $29.66 | $30.41 | $29.55 | $30.22 | $29.56 | 1,447,507 |
| 2022-05-12 | $29.44 | $29.55 | $28.85 | $29.44 | $28.80 | 1,754,863 |
| 2022-05-11 | $29.91 | $30.34 | $29.41 | $29.44 | $28.80 | 1,456,122 |
| 2022-05-10 | $30.07 | $30.39 | $29.43 | $29.91 | $29.26 | 1,494,318 |
| 2022-05-09 | $30.19 | $30.28 | $29.65 | $29.79 | $29.14 | 2,074,832 |
| 2022-05-06 | $30.48 | $30.70 | $30.11 | $30.43 | $29.77 | 1,432,910 |
| 2022-05-05 | $31.18 | $31.29 | $30.40 | $30.55 | $29.89 | 1,975,499 |
| 2022-05-04 | $31.08 | $31.48 | $30.78 | $31.39 | $30.71 | 1,537,463 |
| 2022-05-03 | $30.00 | $31.06 | $29.94 | $30.94 | $30.27 | 1,760,877 |
| 2022-05-02 | $30.32 | $30.46 | $29.54 | $29.96 | $29.31 | 2,490,843 |
| 2022-04-29 | $30.91 | $30.96 | $30.03 | $30.04 | $29.39 | 2,163,130 |
| 2022-04-28 | $30.78 | $31.32 | $30.70 | $31.06 | $30.38 | 1,291,200 |
| 2022-04-27 | $30.95 | $31.19 | $30.66 | $30.66 | $29.99 | 1,375,840 |
| 2022-04-26 | $31.43 | $31.63 | $31.01 | $31.04 | $30.36 | 1,795,613 |
| 2022-04-25 | $31.34 | $31.64 | $30.92 | $31.53 | $30.84 | 1,547,508 |
| 2022-04-22 | $31.91 | $31.98 | $31.50 | $31.53 | $30.84 | 1,073,587 |
| 2022-04-21 | $32.27 | $32.46 | $31.89 | $31.92 | $31.23 | 935,914 |
| 2022-04-20 | $31.72 | $32.33 | $31.63 | $32.19 | $31.49 | 1,233,276 |
| 2022-04-19 | $31.83 | $31.96 | $31.39 | $31.45 | $30.77 | 1,545,316 |
| 2022-04-18 | $31.90 | $32.16 | $31.74 | $31.83 | $31.14 | 899,594 |
| 2022-04-14 | $32.09 | $32.34 | $31.86 | $31.94 | $31.25 | 1,373,985 |
| 2022-04-13 | $31.91 | $32.31 | $31.85 | $31.96 | $31.26 | 1,458,654 |
| 2022-04-12 | $31.61 | $31.98 | $31.53 | $31.87 | $31.18 | 1,012,429 |
| 2022-04-11 | $31.39 | $31.70 | $31.27 | $31.52 | $30.83 | 962,273 |
| 2022-04-08 | $31.33 | $31.51 | $31.19 | $31.31 | $30.63 | 1,169,348 |
| 2022-04-07 | $31.75 | $31.81 | $31.26 | $31.32 | $30.64 | 1,651,083 |
| 2022-04-06 | $31.69 | $31.72 | $31.42 | $31.67 | $30.98 | 1,114,225 |
| 2022-04-05 | $32.06 | $32.25 | $31.65 | $31.69 | $31.00 | 1,031,657 |
| 2022-04-04 | $32.00 | $32.07 | $31.47 | $32.00 | $31.30 | 1,315,356 |
| 2022-04-01 | $31.83 | $32.15 | $31.60 | $32.04 | $31.34 | 1,291,088 |
| 2022-03-31 | $31.80 | $32.13 | $31.75 | $31.79 | $31.10 | 1,374,954 |
| 2022-03-30 | $32.20 | $32.28 | $31.82 | $31.89 | $31.20 | 2,030,483 |
| 2022-03-29 | $32.39 | $32.91 | $32.22 | $32.90 | $31.57 | 2,198,424 |
| 2022-03-28 | $32.06 | $32.34 | $31.92 | $32.14 | $30.84 | 2,236,841 |
| 2022-03-25 | $31.55 | $32.15 | $31.55 | $32.11 | $30.81 | 3,057,966 |
| 2022-03-24 | $31.13 | $31.90 | $31.08 | $31.54 | $30.27 | 3,307,403 |
| 2022-03-23 | $32.00 | $32.09 | $31.77 | $31.94 | $30.65 | 1,068,635 |
| 2022-03-22 | $31.83 | $32.08 | $31.75 | $32.02 | $30.73 | 1,221,960 |
| 2022-03-21 | $31.70 | $31.76 | $31.56 | $31.71 | $30.43 | 1,074,569 |
| 2022-03-18 | $31.53 | $31.71 | $31.39 | $31.61 | $30.33 | 2,171,281 |
| 2022-03-17 | $31.38 | $31.82 | $31.31 | $31.74 | $30.46 | 1,273,901 |
| 2022-03-16 | $31.31 | $31.64 | $31.00 | $31.53 | $30.26 | 1,567,137 |
| 2022-03-15 | $31.44 | $31.57 | $30.99 | $31.20 | $29.94 | 1,474,565 |
| 2022-03-14 | $31.80 | $31.86 | $31.05 | $31.34 | $30.07 | 1,018,165 |
| 2022-03-11 | $31.26 | $31.80 | $31.21 | $31.55 | $30.28 | 1,246,007 |
| 2022-03-10 | $31.00 | $31.37 | $30.71 | $31.29 | $30.03 | 1,475,911 |
| 2022-03-09 | $31.79 | $31.90 | $31.16 | $31.18 | $29.92 | 1,871,782 |
| 2022-03-08 | $31.31 | $31.85 | $31.22 | $31.28 | $30.02 | 1,270,000 |
| 2022-03-07 | $31.71 | $31.77 | $31.34 | $31.35 | $30.08 | 2,229,345 |
| 2022-03-04 | $31.55 | $31.80 | $31.31 | $31.78 | $30.50 | 946,159 |
| 2022-03-03 | $32.00 | $32.09 | $31.55 | $31.84 | $30.55 | 1,076,670 |
| 2022-03-02 | $31.40 | $32.01 | $31.33 | $31.92 | $30.63 | 1,259,120 |
| 2022-03-01 | $31.75 | $31.75 | $30.85 | $31.29 | $30.03 | 1,338,918 |
| 2022-02-28 | $31.37 | $31.86 | $31.14 | $31.78 | $30.50 | 1,850,174 |
| 2022-02-25 | $31.21 | $31.73 | $31.12 | $31.65 | $30.37 | 1,765,258 |
| 2022-02-24 | $30.00 | $31.26 | $29.76 | $31.09 | $29.83 | 1,955,451 |
| 2022-02-23 | $31.10 | $31.31 | $30.57 | $30.61 | $29.37 | 1,543,397 |
| 2022-02-22 | $31.55 | $31.61 | $30.65 | $30.95 | $29.70 | 2,040,700 |
| 2022-02-18 | $31.68 | $32.15 | $31.68 | $31.82 | $30.53 | 1,253,376 |
| 2022-02-17 | $32.16 | $32.30 | $31.68 | $31.78 | $30.50 | 1,369,983 |
| 2022-02-16 | $31.91 | $32.45 | $31.82 | $32.27 | $30.97 | 1,469,685 |
| 2022-02-15 | $31.59 | $31.93 | $31.52 | $31.89 | $30.60 | 1,217,809 |
| 2022-02-14 | $31.42 | $31.59 | $31.03 | $31.30 | $30.04 | 1,427,433 |
| 2022-02-11 | $31.29 | $31.78 | $30.96 | $31.28 | $30.02 | 1,982,133 |
| 2022-02-10 | $31.76 | $32.26 | $31.14 | $31.28 | $30.02 | 2,225,696 |
| 2022-02-09 | $31.28 | $31.91 | $31.15 | $31.76 | $30.48 | 2,363,969 |
| 2022-02-08 | $30.85 | $30.97 | $30.50 | $30.74 | $29.50 | 1,462,251 |
| 2022-02-07 | $30.81 | $31.09 | $30.67 | $30.85 | $29.60 | 1,163,225 |
| 2022-02-04 | $30.61 | $30.89 | $30.25 | $30.77 | $29.53 | 1,741,236 |
| 2022-02-03 | $31.00 | $31.15 | $30.70 | $30.79 | $29.55 | 1,635,141 |
| 2022-02-02 | $31.32 | $31.42 | $30.96 | $31.20 | $29.94 | 1,742,596 |
| 2022-02-01 | $31.44 | $31.44 | $30.75 | $31.32 | $30.05 | 1,232,190 |
| 2022-01-31 | $30.33 | $31.43 | $30.30 | $31.42 | $30.15 | 1,152,288 |
| 2022-01-28 | $29.90 | $30.51 | $29.53 | $30.50 | $29.27 | 1,424,597 |
| 2022-01-27 | $30.75 | $31.07 | $29.81 | $30.02 | $28.81 | 1,461,259 |
| 2022-01-26 | $31.09 | $31.48 | $30.35 | $30.48 | $29.25 | 1,788,143 |
| 2022-01-25 | $30.04 | $31.13 | $29.70 | $30.87 | $29.62 | 1,673,483 |
| 2022-01-24 | $30.16 | $30.57 | $29.26 | $30.46 | $29.23 | 2,535,887 |
| 2022-01-21 | $30.72 | $30.98 | $30.45 | $30.56 | $29.33 | 1,537,084 |
| 2022-01-20 | $31.22 | $31.61 | $30.79 | $30.82 | $29.57 | 957,428 |
| 2022-01-19 | $31.85 | $31.86 | $31.24 | $31.25 | $29.99 | 1,160,900 |
| 2022-01-18 | $31.87 | $32.17 | $31.70 | $31.77 | $30.49 | 1,319,296 |
| 2022-01-14 | $31.88 | $31.95 | $31.47 | $31.91 | $30.62 | 1,234,512 |
| 2022-01-13 | $32.20 | $32.45 | $31.87 | $31.95 | $30.66 | 971,998 |
| 2022-01-12 | $32.00 | $32.31 | $31.87 | $31.99 | $30.70 | 1,127,041 |
| 2022-01-11 | $31.50 | $31.97 | $31.42 | $31.94 | $30.65 | 1,304,231 |
| 2022-01-10 | $31.35 | $31.57 | $31.13 | $31.41 | $30.14 | 1,064,110 |
| 2022-01-07 | $31.20 | $31.55 | $31.20 | $31.31 | $30.04 | 1,029,387 |
| 2022-01-06 | $31.02 | $31.35 | $30.87 | $31.12 | $29.86 | 976,974 |
| 2022-01-05 | $31.32 | $31.46 | $30.81 | $30.82 | $29.57 | 1,060,365 |
| 2022-01-04 | $31.27 | $31.60 | $31.04 | $31.29 | $30.03 | 1,143,267 |
| 2022-01-03 | $30.73 | $31.37 | $30.72 | $31.11 | $29.85 | 1,178,020 |
| 2021-12-31 | $30.83 | $31.03 | $30.61 | $30.62 | $29.38 | 876,875 |
| 2021-12-30 | $31.18 | $31.39 | $30.86 | $30.88 | $29.63 | 1,148,359 |
| 2021-12-29 | $31.63 | $31.83 | $31.24 | $31.83 | $29.94 | 1,386,757 |
| 2021-12-28 | $31.59 | $31.96 | $31.56 | $31.58 | $29.71 | 926,012 |
| 2021-12-27 | $31.75 | $31.75 | $31.15 | $31.62 | $29.75 | 1,015,806 |
| 2021-12-23 | $31.27 | $31.52 | $31.16 | $31.46 | $29.59 | 708,611 |
| 2021-12-22 | $30.79 | $31.38 | $30.71 | $31.13 | $29.28 | 1,192,404 |
| 2021-12-21 | $29.99 | $30.89 | $29.96 | $30.79 | $28.96 | 1,542,249 |
| 2021-12-20 | $30.13 | $30.13 | $29.30 | $29.72 | $27.96 | 2,237,395 |
| 2021-12-17 | $30.28 | $30.70 | $30.03 | $30.54 | $28.73 | 3,537,068 |
| 2021-12-16 | $30.96 | $31.22 | $30.17 | $30.34 | $28.54 | 1,488,538 |
| 2021-12-15 | $30.01 | $30.73 | $29.81 | $30.65 | $28.83 | 2,649,879 |
| 2021-12-14 | $30.23 | $30.54 | $29.88 | $29.95 | $28.17 | 1,447,189 |
| 2021-12-13 | $30.43 | $30.45 | $29.85 | $30.25 | $28.46 | 1,572,916 |
| 2021-12-10 | $31.01 | $31.01 | $30.28 | $30.44 | $28.64 | 1,060,707 |
| 2021-12-09 | $31.01 | $31.14 | $30.77 | $30.82 | $28.99 | 676,424 |
| 2021-12-08 | $31.16 | $31.51 | $31.00 | $31.16 | $29.31 | 928,049 |
| 2021-12-07 | $30.78 | $31.40 | $30.67 | $31.17 | $29.32 | 1,363,222 |
| 2021-12-06 | $30.59 | $30.89 | $30.43 | $30.67 | $28.85 | 1,701,176 |
| 2021-12-03 | $30.82 | $30.82 | $30.08 | $30.23 | $28.44 | 1,170,546 |
| 2021-12-02 | $29.78 | $30.85 | $29.72 | $30.74 | $28.92 | 2,635,847 |
| 2021-12-01 | $30.59 | $30.80 | $29.27 | $29.47 | $27.72 | 3,771,509 |
| 2021-11-30 | $30.65 | $30.65 | $29.82 | $30.00 | $28.22 | 2,831,565 |
| 2021-11-29 | $31.23 | $31.48 | $30.39 | $30.73 | $28.91 | 2,526,873 |
| 2021-11-26 | $31.30 | $31.42 | $30.47 | $30.90 | $29.07 | 1,327,148 |
| 2021-11-24 | $31.73 | $31.90 | $31.63 | $31.75 | $29.87 | 1,282,458 |
| 2021-11-23 | $31.69 | $31.90 | $31.56 | $31.69 | $29.81 | 2,870,421 |
| 2021-11-22 | $31.69 | $31.92 | $31.55 | $31.60 | $29.73 | 2,849,045 |
| 2021-11-19 | $31.63 | $31.93 | $31.35 | $31.61 | $29.74 | 6,174,114 |
| 2021-11-18 | $33.02 | $33.07 | $32.57 | $32.76 | $30.82 | 841,677 |
| 2021-11-17 | $33.05 | $33.15 | $32.70 | $33.07 | $31.11 | 867,325 |
| 2021-11-16 | $33.38 | $33.57 | $33.14 | $33.15 | $31.18 | 731,354 |
| 2021-11-15 | $33.73 | $33.85 | $33.43 | $33.48 | $31.49 | 653,221 |
| 2021-11-12 | $33.92 | $34.04 | $33.57 | $33.65 | $31.65 | 718,218 |
| 2021-11-11 | $33.68 | $33.89 | $33.57 | $33.81 | $31.81 | 521,297 |
| 2021-11-10 | $33.62 | $33.87 | $33.56 | $33.63 | $31.64 | 581,872 |
| 2021-11-09 | $33.50 | $33.75 | $33.43 | $33.66 | $31.66 | 742,824 |
| 2021-11-08 | $33.58 | $33.70 | $33.35 | $33.49 | $31.50 | 763,743 |
| 2021-11-05 | $33.32 | $33.79 | $33.05 | $33.70 | $31.70 | 1,330,859 |
| 2021-11-04 | $33.26 | $33.49 | $32.95 | $33.12 | $31.16 | 913,817 |
| 2021-11-03 | $33.06 | $33.38 | $32.85 | $33.21 | $31.24 | 1,488,827 |
| 2021-11-02 | $33.36 | $33.36 | $32.66 | $32.70 | $30.76 | 1,155,299 |
| 2021-11-01 | $33.00 | $33.41 | $32.91 | $33.40 | $31.42 | 1,000,898 |
| 2021-10-29 | $32.76 | $33.00 | $32.63 | $32.90 | $30.95 | 877,719 |
| 2021-10-28 | $32.61 | $32.89 | $32.39 | $32.89 | $30.94 | 946,085 |
| 2021-10-27 | $32.49 | $32.56 | $31.83 | $32.43 | $30.51 | 922,346 |
| 2021-10-26 | $32.78 | $32.89 | $32.46 | $32.50 | $30.57 | 871,799 |
| 2021-10-25 | $32.54 | $32.81 | $32.38 | $32.78 | $30.84 | 602,982 |
| 2021-10-22 | $32.70 | $32.76 | $32.48 | $32.54 | $30.61 | 579,381 |
| 2021-10-21 | $32.38 | $32.80 | $32.38 | $32.70 | $30.76 | 1,058,944 |
| 2021-10-20 | $32.20 | $32.60 | $32.03 | $32.36 | $30.44 | 553,041 |
| 2021-10-19 | $32.38 | $32.41 | $32.06 | $32.22 | $30.31 | 677,523 |
| 2021-10-18 | $32.10 | $32.52 | $31.93 | $32.35 | $30.43 | 1,061,460 |
| 2021-10-15 | $32.78 | $32.95 | $32.17 | $32.18 | $30.27 | 1,304,931 |
| 2021-10-14 | $32.39 | $32.65 | $32.21 | $32.45 | $30.53 | 1,227,808 |
| 2021-10-13 | $32.03 | $32.29 | $31.94 | $32.21 | $30.30 | 1,209,122 |
| 2021-10-12 | $31.45 | $32.17 | $31.35 | $32.03 | $30.13 | 1,149,090 |
| 2021-10-11 | $31.52 | $31.66 | $31.30 | $31.35 | $29.49 | 473,449 |
| 2021-10-08 | $31.55 | $31.77 | $31.48 | $31.53 | $29.66 | 537,916 |
| 2021-10-07 | $31.50 | $31.77 | $31.41 | $31.51 | $29.64 | 883,533 |
| 2021-10-06 | $31.04 | $31.36 | $30.83 | $31.35 | $29.49 | 892,794 |
| 2021-10-05 | $30.78 | $31.35 | $30.58 | $31.26 | $29.41 | 1,099,802 |
| 2021-10-04 | $31.00 | $31.39 | $30.55 | $30.70 | $28.88 | 1,550,775 |
| 2021-10-01 | $30.42 | $31.09 | $30.21 | $31.07 | $29.23 | 1,386,379 |
| 2021-09-30 | $30.83 | $30.83 | $30.32 | $30.32 | $28.52 | 1,075,966 |
| 2021-09-29 | $30.58 | $30.83 | $30.42 | $30.75 | $28.93 | 1,014,148 |
| 2021-09-28 | $31.49 | $31.52 | $31.09 | $31.13 | $28.71 | 1,260,274 |
| 2021-09-27 | $31.31 | $31.64 | $31.25 | $31.43 | $28.98 | 1,664,175 |
| 2021-09-24 | $31.11 | $31.26 | $31.03 | $31.12 | $28.70 | 1,541,010 |
| 2021-09-23 | $31.17 | $31.44 | $31.08 | $31.14 | $28.71 | 2,353,504 |
| 2021-09-22 | $31.31 | $31.43 | $31.05 | $31.11 | $28.69 | 1,587,940 |
| 2021-09-21 | $30.81 | $31.25 | $30.80 | $31.06 | $28.64 | 1,291,000 |
| 2021-09-20 | $30.43 | $30.79 | $30.25 | $30.71 | $28.32 | 2,039,366 |
| 2021-09-17 | $31.08 | $31.35 | $30.71 | $30.75 | $28.36 | 2,865,809 |
| 2021-09-16 | $31.33 | $31.50 | $31.06 | $31.08 | $28.66 | 1,865,182 |
| 2021-09-15 | $31.12 | $31.36 | $31.05 | $31.33 | $28.89 | 1,946,065 |
| 2021-09-14 | $31.30 | $31.30 | $31.00 | $31.13 | $28.71 | 1,453,374 |
| 2021-09-13 | $31.09 | $31.33 | $30.95 | $31.22 | $28.79 | 2,056,942 |
| 2021-09-10 | $31.39 | $31.40 | $30.85 | $30.86 | $28.46 | 5,877,120 |
| 2021-09-09 | $32.22 | $32.67 | $32.11 | $32.37 | $29.85 | 767,043 |
| 2021-09-08 | $32.28 | $32.57 | $32.19 | $32.31 | $29.79 | 666,341 |
| 2021-09-07 | $32.86 | $32.98 | $32.43 | $32.43 | $29.90 | 961,891 |
| 2021-09-03 | $33.00 | $33.03 | $32.70 | $33.00 | $30.43 | 666,827 |
| 2021-09-02 | $33.17 | $33.27 | $32.70 | $33.05 | $30.48 | 1,154,263 |
| 2021-09-01 | $32.97 | $33.22 | $32.33 | $32.77 | $30.22 | 1,422,800 |
| 2021-08-31 | $32.56 | $32.99 | $32.50 | $32.81 | $30.25 | 611,765 |
| 2021-08-30 | $32.92 | $32.92 | $32.60 | $32.73 | $30.18 | 576,885 |
| 2021-08-27 | $32.32 | $33.00 | $32.32 | $32.87 | $30.31 | 618,977 |
| 2021-08-26 | $32.75 | $32.77 | $32.33 | $32.34 | $29.82 | 441,980 |
| 2021-08-25 | $32.67 | $32.88 | $32.39 | $32.69 | $30.14 | 593,304 |
| 2021-08-24 | $32.50 | $32.72 | $32.35 | $32.52 | $29.99 | 528,959 |
| 2021-08-23 | $32.41 | $32.50 | $32.24 | $32.32 | $29.80 | 654,441 |
| 2021-08-20 | $31.52 | $32.23 | $31.34 | $32.18 | $29.67 | 707,140 |
| 2021-08-19 | $31.86 | $31.89 | $31.34 | $31.59 | $29.13 | 902,560 |
| 2021-08-18 | $32.31 | $32.52 | $32.11 | $32.14 | $29.64 | 696,077 |
| 2021-08-17 | $32.53 | $32.59 | $32.16 | $32.43 | $29.90 | 707,035 |
| 2021-08-16 | $32.41 | $32.75 | $32.23 | $32.71 | $30.16 | 788,096 |
| 2021-08-13 | $32.64 | $32.69 | $32.26 | $32.57 | $30.03 | 647,012 |
| 2021-08-12 | $32.55 | $32.59 | $32.21 | $32.45 | $29.92 | 551,770 |
| 2021-08-11 | $32.46 | $32.56 | $32.20 | $32.49 | $29.96 | 534,508 |
| 2021-08-10 | $31.96 | $32.49 | $31.80 | $32.40 | $29.88 | 644,368 |
| 2021-08-09 | $32.40 | $32.40 | $31.96 | $31.96 | $29.47 | 689,793 |
| 2021-08-06 | $32.88 | $32.88 | $32.35 | $32.47 | $29.94 | 780,946 |
| 2021-08-05 | $32.20 | $32.61 | $32.10 | $32.60 | $30.06 | 650,556 |
| 2021-08-04 | $32.20 | $32.42 | $31.99 | $31.99 | $29.50 | 875,110 |
| 2021-08-03 | $32.45 | $32.53 | $31.88 | $32.50 | $29.97 | 893,264 |
| 2021-08-02 | $32.63 | $33.07 | $32.33 | $32.40 | $29.88 | 1,158,908 |
| 2021-07-30 | $32.48 | $32.84 | $32.28 | $32.42 | $29.90 | 839,931 |
| 2021-07-29 | $32.16 | $32.80 | $32.07 | $32.49 | $29.96 | 1,301,866 |
| 2021-07-28 | $31.75 | $32.20 | $31.42 | $31.86 | $29.38 | 1,208,832 |
| 2021-07-27 | $31.70 | $31.73 | $31.08 | $31.69 | $29.22 | 921,846 |
| 2021-07-26 | $31.66 | $32.15 | $31.60 | $31.70 | $29.23 | 833,620 |
| 2021-07-23 | $31.40 | $31.66 | $31.12 | $31.56 | $29.10 | 1,037,848 |
| 2021-07-22 | $31.57 | $31.60 | $31.02 | $31.32 | $28.88 | 1,247,727 |
| 2021-07-21 | $31.39 | $31.71 | $31.25 | $31.27 | $28.83 | 948,537 |
| 2021-07-20 | $30.05 | $31.28 | $30.02 | $31.05 | $28.63 | 1,450,369 |
| 2021-07-19 | $30.28 | $30.52 | $29.60 | $30.01 | $27.67 | 1,552,889 |
| 2021-07-16 | $31.00 | $31.33 | $30.71 | $30.92 | $28.51 | 988,557 |
| 2021-07-15 | $30.54 | $31.11 | $30.39 | $30.95 | $28.54 | 1,298,626 |
| 2021-07-14 | $30.95 | $31.22 | $30.55 | $30.67 | $28.28 | 1,047,593 |
| 2021-07-13 | $31.40 | $31.48 | $30.81 | $30.83 | $28.43 | 1,269,722 |
| 2021-07-12 | $31.15 | $31.71 | $30.88 | $31.60 | $29.14 | 838,022 |
| 2021-07-09 | $30.59 | $31.39 | $30.51 | $31.37 | $28.93 | 986,177 |
| 2021-07-08 | $30.38 | $30.95 | $29.86 | $30.39 | $28.02 | 1,637,485 |
| 2021-07-07 | $30.82 | $31.00 | $30.49 | $30.76 | $28.36 | 1,138,199 |
| 2021-07-06 | $31.43 | $31.44 | $30.76 | $31.01 | $28.59 | 1,150,056 |
| 2021-07-02 | $31.81 | $31.93 | $31.32 | $31.47 | $29.02 | 952,781 |
| 2021-07-01 | $31.88 | $32.01 | $31.73 | $31.74 | $29.27 | 1,373,967 |
| 2021-06-30 | $32.05 | $32.07 | $31.83 | $31.89 | $29.41 | 853,198 |
| 2021-06-29 | $32.70 | $32.74 | $32.12 | $32.12 | $29.62 | 940,879 |
| 2021-06-28 | $33.40 | $33.44 | $32.82 | $33.29 | $30.12 | 1,044,406 |
| 2021-06-25 | $32.97 | $33.57 | $32.97 | $33.35 | $30.17 | 2,459,944 |
| 2021-06-24 | $32.48 | $33.06 | $32.38 | $33.04 | $29.89 | 1,176,528 |
| 2021-06-23 | $32.36 | $32.63 | $32.31 | $32.32 | $29.24 | 1,035,515 |
| 2021-06-22 | $32.20 | $32.51 | $31.91 | $32.34 | $29.26 | 787,480 |
| 2021-06-21 | $31.89 | $32.53 | $31.78 | $32.41 | $29.32 | 1,057,706 |
| 2021-06-18 | $32.23 | $32.33 | $31.38 | $31.64 | $28.62 | 2,608,745 |
| 2021-06-17 | $33.09 | $33.28 | $32.22 | $32.56 | $29.46 | 1,317,882 |
| 2021-06-16 | $33.07 | $33.41 | $32.61 | $33.09 | $29.94 | 1,201,287 |
| 2021-06-15 | $33.80 | $33.88 | $33.15 | $33.16 | $30.00 | 1,622,327 |
| 2021-06-14 | $33.63 | $33.87 | $33.55 | $33.87 | $30.64 | 1,077,608 |
| 2021-06-11 | $33.33 | $33.62 | $33.20 | $33.61 | $30.41 | 541,825 |
| 2021-06-10 | $33.69 | $33.69 | $33.13 | $33.31 | $30.13 | 987,261 |
| 2021-06-09 | $33.68 | $33.83 | $33.47 | $33.49 | $30.30 | 1,369,152 |
| 2021-06-08 | $33.25 | $33.78 | $33.16 | $33.60 | $30.40 | 1,831,274 |
| 2021-06-07 | $32.87 | $33.25 | $32.68 | $33.18 | $30.02 | 1,218,902 |
| 2021-06-04 | $32.87 | $32.87 | $32.37 | $32.66 | $29.55 | 1,374,143 |
| 2021-06-03 | $32.65 | $32.84 | $32.28 | $32.82 | $29.69 | 1,037,035 |
| 2021-06-02 | $32.67 | $32.75 | $32.46 | $32.59 | $29.48 | 1,460,647 |
| 2021-06-01 | $32.13 | $32.56 | $31.97 | $32.44 | $29.35 | 1,925,860 |
| 2021-05-28 | $32.04 | $32.08 | $31.82 | $32.03 | $28.98 | 807,761 |
| 2021-05-27 | $31.98 | $32.09 | $31.79 | $31.96 | $28.91 | 1,097,967 |
| 2021-05-26 | $31.42 | $31.87 | $31.42 | $31.75 | $28.72 | 666,686 |
| 2021-05-25 | $31.82 | $32.04 | $31.40 | $31.42 | $28.42 | 795,715 |
| 2021-05-24 | $31.80 | $31.95 | $31.48 | $31.82 | $28.79 | 709,701 |
| 2021-05-21 | $31.81 | $31.83 | $31.53 | $31.63 | $28.61 | 867,514 |
| 2021-05-20 | $31.59 | $31.87 | $31.34 | $31.68 | $28.66 | 1,095,895 |
| 2021-05-19 | $31.20 | $31.52 | $30.89 | $31.49 | $28.49 | 1,068,155 |
| 2021-05-18 | $31.60 | $31.83 | $31.33 | $31.35 | $28.36 | 1,097,468 |
| 2021-05-17 | $31.26 | $31.70 | $31.03 | $31.64 | $28.62 | 1,294,985 |
| 2021-05-14 | $30.84 | $31.37 | $30.77 | $31.26 | $28.28 | 950,320 |
| 2021-05-13 | $29.75 | $30.77 | $29.74 | $30.58 | $27.66 | 1,091,249 |
| 2021-05-12 | $30.44 | $30.67 | $29.64 | $29.70 | $26.87 | 1,288,450 |
| 2021-05-11 | $30.80 | $31.07 | $30.13 | $30.51 | $27.60 | 1,226,602 |
| 2021-05-10 | $31.88 | $32.03 | $31.19 | $31.21 | $28.23 | 700,753 |
| 2021-05-07 | $31.54 | $31.89 | $31.36 | $31.80 | $28.77 | 694,208 |
| 2021-05-06 | $31.38 | $31.50 | $30.92 | $31.48 | $28.48 | 1,369,349 |
| 2021-05-05 | $31.82 | $31.82 | $31.45 | $31.51 | $28.51 | 828,294 |
| 2021-05-04 | $32.24 | $32.25 | $31.55 | $31.80 | $28.77 | 1,250,070 |
| 2021-05-03 | $32.80 | $32.81 | $32.09 | $32.15 | $29.08 | 1,477,958 |
| 2021-04-30 | $32.37 | $32.53 | $32.22 | $32.49 | $29.39 | 975,002 |
| 2021-04-29 | $32.66 | $32.92 | $32.20 | $32.50 | $29.40 | 1,158,617 |
| 2021-04-28 | $32.68 | $32.83 | $32.25 | $32.36 | $29.27 | 1,458,050 |
| 2021-04-27 | $32.60 | $32.93 | $32.58 | $32.90 | $29.76 | 886,879 |
| 2021-04-26 | $32.75 | $32.90 | $32.40 | $32.60 | $29.49 | 986,755 |
| 2021-04-23 | $32.29 | $32.97 | $32.16 | $32.87 | $29.74 | 626,703 |
| 2021-04-22 | $32.50 | $32.68 | $32.15 | $32.26 | $29.18 | 863,827 |
| 2021-04-21 | $32.17 | $32.57 | $31.90 | $32.43 | $29.34 | 847,872 |
| 2021-04-20 | $32.34 | $32.60 | $31.85 | $32.21 | $29.14 | 975,383 |
| 2021-04-19 | $33.00 | $33.00 | $32.29 | $32.43 | $29.34 | 841,097 |
| 2021-04-16 | $32.81 | $33.01 | $32.61 | $32.97 | $29.83 | 971,609 |
| 2021-04-15 | $32.64 | $32.65 | $32.23 | $32.59 | $29.48 | 1,016,614 |
| 2021-04-14 | $32.32 | $32.89 | $32.18 | $32.47 | $29.37 | 1,382,377 |
| 2021-04-13 | $32.20 | $32.45 | $31.84 | $32.31 | $29.23 | 1,194,189 |
| 2021-04-12 | $31.83 | $32.19 | $31.71 | $32.18 | $29.11 | 771,441 |
| 2021-04-09 | $31.50 | $31.83 | $31.37 | $31.83 | $28.80 | 622,870 |
| 2021-04-08 | $31.16 | $31.47 | $30.97 | $31.47 | $28.47 | 654,043 |
| 2021-04-07 | $31.45 | $31.46 | $31.06 | $31.35 | $28.36 | 702,533 |
| 2021-04-06 | $31.30 | $31.52 | $31.17 | $31.32 | $28.33 | 689,403 |
| 2021-04-05 | $31.50 | $31.64 | $30.97 | $31.41 | $28.42 | 862,810 |
| 2021-04-01 | $31.03 | $31.22 | $30.70 | $31.21 | $28.23 | 1,475,215 |
| 2021-03-31 | $31.17 | $31.31 | $31.00 | $31.00 | $28.04 | 1,272,204 |
| 2021-03-30 | $31.41 | $31.53 | $31.17 | $31.38 | $28.39 | 1,274,901 |
| 2021-03-29 | $32.00 | $32.70 | $31.91 | $31.91 | $28.31 | 1,397,270 |
| 2021-03-26 | $32.00 | $32.29 | $31.69 | $32.24 | $28.60 | 863,439 |
| 2021-03-25 | $31.12 | $31.95 | $30.64 | $31.76 | $28.18 | 1,175,178 |
| 2021-03-24 | $31.16 | $31.90 | $31.11 | $31.20 | $27.68 | 1,156,578 |
| 2021-03-23 | $31.02 | $31.29 | $30.61 | $30.80 | $27.32 | 855,284 |
| 2021-03-22 | $31.50 | $31.50 | $31.04 | $31.31 | $27.78 | 913,590 |
| 2021-03-19 | $31.64 | $32.09 | $31.00 | $31.60 | $28.03 | 1,691,207 |
| 2021-03-18 | $32.50 | $32.65 | $31.40 | $31.54 | $27.98 | 987,581 |
| 2021-03-17 | $32.15 | $32.55 | $31.88 | $32.55 | $28.88 | 672,319 |
| 2021-03-16 | $32.29 | $32.50 | $31.81 | $32.06 | $28.44 | 774,108 |
| 2021-03-15 | $32.14 | $32.49 | $31.93 | $32.47 | $28.81 | 744,544 |
| 2021-03-12 | $31.90 | $32.33 | $31.75 | $32.11 | $28.49 | 1,035,806 |
| 2021-03-11 | $31.73 | $32.38 | $31.33 | $31.79 | $28.20 | 1,040,539 |
| 2021-03-10 | $30.87 | $31.82 | $30.75 | $31.65 | $28.08 | 900,637 |
| 2021-03-09 | $31.24 | $31.30 | $30.54 | $30.79 | $27.31 | 721,526 |
| 2021-03-08 | $31.00 | $31.58 | $30.83 | $31.21 | $27.69 | 1,214,010 |
| 2021-03-05 | $30.50 | $30.84 | $29.37 | $30.75 | $27.28 | 1,445,719 |
| 2021-03-04 | $30.85 | $30.88 | $29.62 | $30.13 | $26.73 | 1,649,048 |
| 2021-03-03 | $30.19 | $31.40 | $30.17 | $30.88 | $27.39 | 1,508,071 |
| 2021-03-02 | $30.07 | $30.51 | $29.90 | $30.18 | $26.77 | 1,144,298 |
| 2021-03-01 | $30.06 | $30.80 | $29.84 | $30.21 | $26.80 | 1,334,508 |
| 2021-02-26 | $28.87 | $29.65 | $28.61 | $29.20 | $25.90 | 1,355,498 |
| 2021-02-25 | $30.00 | $30.86 | $28.60 | $28.74 | $25.50 | 1,702,961 |
| 2021-02-24 | $28.98 | $29.99 | $28.72 | $29.91 | $26.53 | 1,826,792 |
| 2021-02-23 | $28.95 | $28.98 | $28.24 | $28.75 | $25.50 | 946,270 |
| 2021-02-22 | $28.50 | $28.90 | $28.29 | $28.80 | $25.55 | 918,849 |
| 2021-02-19 | $28.25 | $28.81 | $28.25 | $28.58 | $25.35 | 930,275 |
| 2021-02-18 | $28.48 | $28.50 | $28.01 | $28.10 | $24.93 | 1,186,848 |
| 2021-02-17 | $29.20 | $29.32 | $28.35 | $28.50 | $25.28 | 994,183 |
| 2021-02-16 | $29.12 | $29.44 | $29.09 | $29.26 | $25.96 | 1,084,003 |
| 2021-02-12 | $28.64 | $29.15 | $28.64 | $29.07 | $25.79 | 1,093,967 |
| 2021-02-11 | $28.50 | $28.98 | $28.31 | $28.72 | $25.48 | 933,441 |
| 2021-02-10 | $28.84 | $29.00 | $28.00 | $28.32 | $25.12 | 1,556,435 |
| 2021-02-09 | $29.19 | $29.19 | $28.56 | $28.81 | $25.56 | 1,918,472 |
| 2021-02-08 | $28.90 | $29.14 | $28.45 | $29.14 | $25.85 | 1,397,948 |
| 2021-02-05 | $28.16 | $28.65 | $28.02 | $28.40 | $25.19 | 1,014,640 |
| 2021-02-04 | $27.38 | $28.00 | $27.30 | $27.96 | $24.80 | 1,215,485 |
| 2021-02-03 | $27.61 | $27.82 | $27.12 | $27.26 | $24.18 | 1,017,427 |
| 2021-02-02 | $27.53 | $27.88 | $27.17 | $27.73 | $24.60 | 914,798 |
| 2021-02-01 | $26.77 | $27.43 | $26.52 | $27.36 | $24.27 | 812,370 |
| 2021-01-29 | $27.19 | $27.46 | $26.38 | $26.66 | $23.65 | 1,383,048 |
| 2021-01-28 | $27.49 | $27.68 | $27.20 | $27.36 | $24.27 | 809,027 |
| 2021-01-27 | $27.00 | $27.63 | $26.82 | $27.11 | $24.05 | 1,118,732 |
| 2021-01-26 | $27.60 | $27.63 | $27.19 | $27.28 | $24.20 | 576,568 |
| 2021-01-25 | $27.29 | $27.52 | $26.89 | $27.39 | $24.30 | 991,328 |
| 2021-01-22 | $26.90 | $27.53 | $26.76 | $27.47 | $24.37 | 963,866 |
| 2021-01-21 | $27.00 | $27.39 | $26.90 | $27.13 | $24.07 | 552,899 |
| 2021-01-20 | $26.95 | $27.78 | $26.76 | $27.19 | $24.12 | 793,134 |
| 2021-01-19 | $27.02 | $27.29 | $26.69 | $26.94 | $23.90 | 825,409 |
| 2021-01-15 | $26.91 | $26.93 | $26.46 | $26.66 | $23.65 | 822,221 |
| 2021-01-14 | $26.52 | $26.95 | $26.31 | $26.93 | $23.89 | 1,148,678 |
| 2021-01-13 | $26.67 | $26.99 | $26.37 | $26.47 | $23.48 | 672,891 |
| 2021-01-12 | $26.39 | $26.88 | $26.29 | $26.77 | $23.75 | 480,954 |
| 2021-01-11 | $26.35 | $26.72 | $26.15 | $26.29 | $23.32 | 955,144 |
| 2021-01-08 | $26.80 | $26.80 | $26.04 | $26.46 | $23.47 | 970,355 |
| 2021-01-07 | $27.07 | $27.12 | $26.24 | $26.67 | $23.66 | 1,091,640 |
| 2021-01-06 | $26.49 | $27.58 | $26.24 | $27.07 | $24.01 | 1,407,051 |
| 2021-01-05 | $26.19 | $26.67 | $25.82 | $25.94 | $23.01 | 1,251,205 |
| 2021-01-04 | $27.55 | $27.57 | $26.02 | $26.16 | $23.21 | 1,999,105 |
| 2020-12-31 | $27.37 | $27.65 | $27.13 | $27.53 | $24.42 | 787,283 |
| 2020-12-30 | $27.79 | $28.15 | $27.43 | $27.50 | $24.40 | 795,011 |
| 2020-12-29 | $28.73 | $28.95 | $28.02 | $28.41 | $24.65 | 953,394 |
| 2020-12-28 | $28.50 | $29.06 | $28.45 | $28.73 | $24.93 | 1,047,979 |
| 2020-12-24 | $28.54 | $28.62 | $28.04 | $28.41 | $24.65 | 354,573 |
| 2020-12-23 | $27.95 | $28.51 | $27.95 | $28.39 | $24.63 | 796,603 |
| 2020-12-22 | $27.81 | $28.10 | $27.68 | $27.96 | $24.26 | 581,261 |
| 2020-12-21 | $27.62 | $27.90 | $27.33 | $27.70 | $24.03 | 1,432,286 |
| 2020-12-18 | $29.00 | $29.25 | $27.98 | $27.99 | $24.28 | 2,458,108 |
| 2020-12-17 | $28.57 | $28.89 | $28.26 | $28.85 | $25.03 | 729,727 |
| 2020-12-16 | $28.70 | $28.76 | $28.27 | $28.54 | $24.76 | 646,864 |
| 2020-12-15 | $28.25 | $28.66 | $28.04 | $28.45 | $24.68 | 763,454 |
| 2020-12-14 | $28.45 | $28.78 | $28.04 | $28.10 | $24.38 | 936,124 |
| 2020-12-11 | $28.00 | $28.19 | $27.81 | $28.10 | $24.38 | 465,470 |
| 2020-12-10 | $28.00 | $28.26 | $27.72 | $28.20 | $24.47 | 532,516 |
| 2020-12-09 | $28.60 | $28.70 | $27.82 | $28.19 | $24.46 | 724,343 |
| 2020-12-08 | $27.84 | $28.63 | $27.82 | $28.41 | $24.65 | 705,552 |
| 2020-12-07 | $28.59 | $28.60 | $27.82 | $28.06 | $24.34 | 795,674 |
| 2020-12-04 | $27.97 | $28.60 | $27.85 | $28.60 | $24.81 | 1,422,786 |
| 2020-12-03 | $28.00 | $28.24 | $27.45 | $27.72 | $24.05 | 1,202,419 |
| 2020-12-02 | $27.17 | $28.17 | $27.09 | $27.90 | $24.21 | 1,846,805 |
| 2020-12-01 | $26.31 | $26.97 | $26.06 | $26.87 | $23.31 | 970,936 |
| 2020-11-30 | $26.67 | $26.85 | $25.77 | $25.98 | $22.54 | 1,539,253 |
| 2020-11-27 | $27.21 | $27.45 | $26.68 | $26.83 | $23.28 | 358,571 |
| 2020-11-25 | $27.80 | $27.80 | $27.07 | $27.16 | $23.56 | 870,330 |
| 2020-11-24 | $26.97 | $28.16 | $26.77 | $27.88 | $24.19 | 1,676,520 |
| 2020-11-23 | $25.99 | $26.52 | $25.81 | $26.21 | $22.74 | 965,518 |
| 2020-11-20 | $25.63 | $25.89 | $25.29 | $25.73 | $22.32 | 581,701 |
| 2020-11-19 | $25.50 | $25.73 | $25.12 | $25.72 | $22.31 | 504,566 |
| 2020-11-18 | $25.92 | $26.44 | $25.61 | $25.61 | $22.22 | 711,807 |
| 2020-11-17 | $25.77 | $26.00 | $25.34 | $25.74 | $22.33 | 799,169 |
| 2020-11-16 | $25.91 | $26.33 | $25.60 | $25.98 | $22.54 | 1,279,922 |
| 2020-11-13 | $24.69 | $25.41 | $24.54 | $25.21 | $21.87 | 652,192 |
| 2020-11-12 | $25.03 | $25.30 | $24.38 | $24.54 | $21.29 | 1,156,101 |
| 2020-11-11 | $26.06 | $26.08 | $25.06 | $25.39 | $22.03 | 884,044 |
| 2020-11-10 | $24.87 | $26.06 | $24.66 | $26.05 | $22.60 | 1,880,638 |
| 2020-11-09 | $23.97 | $25.59 | $23.73 | $24.64 | $21.38 | 3,777,981 |
| 2020-11-06 | $22.62 | $22.62 | $21.71 | $21.80 | $18.91 | 687,283 |
| 2020-11-05 | $22.52 | $22.87 | $22.10 | $22.46 | $19.49 | 858,703 |
| 2020-11-04 | $22.42 | $22.66 | $21.75 | $22.27 | $19.32 | 727,905 |
| 2020-11-03 | $22.55 | $22.76 | $22.35 | $22.69 | $19.69 | 837,944 |
| 2020-11-02 | $21.92 | $22.38 | $21.87 | $22.21 | $19.27 | 776,527 |
| 2020-10-30 | $22.08 | $22.45 | $21.52 | $21.70 | $18.83 | 768,472 |
| 2020-10-29 | $21.25 | $22.27 | $21.04 | $22.04 | $19.12 | 1,487,899 |
| 2020-10-28 | $21.46 | $21.69 | $20.70 | $21.03 | $18.24 | 1,332,619 |
| 2020-10-27 | $21.76 | $22.16 | $21.66 | $21.77 | $18.89 | 699,432 |
| 2020-10-26 | $22.25 | $22.25 | $21.45 | $21.68 | $18.81 | 1,237,444 |
| 2020-10-23 | $22.27 | $22.52 | $22.14 | $22.44 | $19.47 | 687,629 |
| 2020-10-22 | $22.04 | $22.37 | $22.04 | $22.09 | $19.16 | 736,534 |
| 2020-10-21 | $22.23 | $22.39 | $21.92 | $22.14 | $19.21 | 1,044,904 |
| 2020-10-20 | $22.79 | $23.03 | $22.14 | $22.31 | $19.36 | 952,158 |
| 2020-10-19 | $23.17 | $23.17 | $22.48 | $22.55 | $19.56 | 1,035,786 |
| 2020-10-16 | $23.04 | $23.27 | $22.61 | $23.04 | $19.99 | 849,235 |
| 2020-10-15 | $23.01 | $23.17 | $22.80 | $23.12 | $20.06 | 733,519 |
| 2020-10-14 | $23.10 | $23.62 | $23.01 | $23.01 | $19.96 | 692,215 |
| 2020-10-13 | $23.42 | $23.50 | $23.05 | $23.17 | $20.10 | 800,735 |
| 2020-10-12 | $23.34 | $23.64 | $23.14 | $23.50 | $20.39 | 936,577 |
| 2020-10-09 | $24.20 | $24.38 | $23.00 | $23.36 | $20.27 | 1,275,825 |
| 2020-10-08 | $22.92 | $24.23 | $22.85 | $24.21 | $21.00 | 1,834,302 |
| 2020-10-07 | $22.95 | $23.15 | $22.49 | $22.72 | $19.71 | 897,045 |
| 2020-10-06 | $23.00 | $23.48 | $22.78 | $22.83 | $19.81 | 1,121,403 |
| 2020-10-05 | $22.85 | $23.00 | $22.59 | $22.94 | $19.90 | 765,042 |
| 2020-10-02 | $21.84 | $22.74 | $21.82 | $22.56 | $19.57 | 1,031,139 |
| 2020-10-01 | $22.04 | $22.39 | $21.74 | $22.37 | $19.41 | 927,525 |
| 2020-09-30 | $22.20 | $22.54 | $21.85 | $21.97 | $19.06 | 922,449 |
| 2020-09-29 | $22.45 | $22.57 | $21.67 | $22.18 | $19.24 | 1,142,932 |
| 2020-09-28 | $22.78 | $23.47 | $22.71 | $23.17 | $19.55 | 1,115,251 |
| 2020-09-25 | $21.50 | $22.44 | $21.46 | $22.30 | $18.82 | 831,374 |
| 2020-09-24 | $21.81 | $22.15 | $21.19 | $21.59 | $18.22 | 1,490,296 |
| 2020-09-23 | $22.56 | $22.74 | $21.69 | $21.69 | $18.31 | 1,193,464 |
| 2020-09-22 | $22.60 | $23.07 | $22.35 | $22.55 | $19.03 | 894,895 |
| 2020-09-21 | $23.10 | $23.14 | $22.48 | $22.50 | $18.99 | 1,406,919 |
| 2020-09-18 | $23.72 | $23.92 | $23.31 | $23.50 | $19.83 | 1,800,683 |
| 2020-09-17 | $23.46 | $23.88 | $23.00 | $23.65 | $19.96 | 964,044 |
| 2020-09-16 | $23.62 | $23.83 | $23.35 | $23.68 | $19.99 | 1,397,342 |
| 2020-09-15 | $23.61 | $23.91 | $23.32 | $23.36 | $19.72 | 871,565 |
| 2020-09-14 | $22.97 | $23.65 | $22.87 | $23.59 | $19.91 | 1,274,297 |
| 2020-09-11 | $23.88 | $23.88 | $22.37 | $22.89 | $19.32 | 2,183,757 |
| 2020-09-10 | $24.29 | $24.29 | $23.88 | $23.90 | $20.17 | 833,357 |
| 2020-09-09 | $23.93 | $24.21 | $23.77 | $24.05 | $20.30 | 795,235 |
| 2020-09-08 | $24.14 | $24.47 | $23.89 | $23.89 | $20.16 | 814,962 |
| 2020-09-04 | $24.63 | $24.80 | $23.89 | $24.28 | $20.49 | 768,403 |
| 2020-09-03 | $24.80 | $24.91 | $24.00 | $24.31 | $20.52 | 961,804 |
| 2020-09-02 | $24.51 | $24.74 | $24.22 | $24.72 | $20.86 | 1,270,911 |
| 2020-09-01 | $24.00 | $24.87 | $23.93 | $24.31 | $20.52 | 1,517,220 |
| 2020-08-31 | $24.00 | $24.19 | $23.64 | $23.77 | $20.06 | 1,528,585 |
| 2020-08-28 | $24.04 | $24.10 | $23.76 | $24.09 | $20.33 | 477,754 |
| 2020-08-27 | $23.41 | $24.07 | $23.32 | $23.80 | $20.09 | 694,881 |
| 2020-08-26 | $23.67 | $23.72 | $23.30 | $23.51 | $19.84 | 712,483 |
| 2020-08-25 | $24.32 | $24.37 | $23.51 | $23.78 | $20.07 | 540,421 |
| 2020-08-24 | $23.52 | $24.11 | $23.28 | $24.06 | $20.31 | 554,139 |
| 2020-08-21 | $23.05 | $23.56 | $23.02 | $23.41 | $19.76 | 860,853 |
| 2020-08-20 | $23.64 | $23.97 | $23.28 | $23.29 | $19.66 | 842,315 |
| 2020-08-19 | $24.00 | $24.01 | $23.59 | $23.75 | $20.04 | 634,378 |
| 2020-08-18 | $24.30 | $24.30 | $23.78 | $24.08 | $20.32 | 724,132 |
| 2020-08-17 | $24.30 | $24.44 | $23.98 | $24.20 | $20.42 | 616,641 |
| 2020-08-14 | $24.10 | $24.75 | $23.90 | $24.45 | $20.64 | 471,219 |
| 2020-08-13 | $25.04 | $25.43 | $24.25 | $24.31 | $20.52 | 1,073,202 |
| 2020-08-12 | $25.78 | $26.08 | $25.36 | $25.41 | $21.45 | 1,390,554 |
| 2020-08-11 | $25.28 | $25.78 | $25.17 | $25.46 | $21.49 | 1,818,892 |
| 2020-08-10 | $24.14 | $25.08 | $24.01 | $24.74 | $20.88 | 1,186,010 |
| 2020-08-07 | $23.89 | $24.00 | $23.55 | $23.93 | $20.20 | 908,056 |
| 2020-08-06 | $23.96 | $24.40 | $23.83 | $24.00 | $20.26 | 1,419,617 |
| 2020-08-05 | $23.79 | $24.10 | $23.47 | $24.03 | $20.28 | 1,019,346 |
| 2020-08-04 | $23.61 | $23.78 | $23.40 | $23.54 | $19.87 | 878,776 |
| 2020-08-03 | $23.96 | $24.04 | $23.61 | $23.68 | $19.99 | 1,309,680 |
| 2020-07-31 | $24.07 | $24.28 | $23.53 | $24.07 | $20.31 | 1,077,058 |
| 2020-07-30 | $23.93 | $24.34 | $23.73 | $24.19 | $20.42 | 1,316,146 |
| 2020-07-29 | $23.72 | $24.18 | $22.95 | $24.16 | $20.39 | 1,455,028 |
| 2020-07-28 | $22.99 | $23.91 | $22.94 | $23.52 | $19.85 | 1,429,788 |
| 2020-07-27 | $22.61 | $22.99 | $22.45 | $22.87 | $19.30 | 909,870 |
| 2020-07-24 | $23.37 | $23.50 | $22.62 | $22.64 | $19.11 | 764,765 |
| 2020-07-23 | $23.50 | $23.67 | $23.21 | $23.28 | $19.65 | 693,480 |
| 2020-07-22 | $23.04 | $23.73 | $22.91 | $23.63 | $19.94 | 753,813 |
| 2020-07-21 | $23.25 | $23.37 | $23.03 | $23.18 | $19.56 | 928,369 |
| 2020-07-20 | $22.97 | $23.27 | $22.60 | $23.00 | $19.41 | 922,298 |
| 2020-07-17 | $23.41 | $23.42 | $22.97 | $23.11 | $19.50 | 656,187 |
| 2020-07-16 | $23.37 | $23.83 | $23.16 | $23.43 | $19.77 | 844,425 |
| 2020-07-15 | $23.14 | $23.70 | $22.93 | $23.62 | $19.93 | 1,188,035 |
| 2020-07-14 | $21.84 | $22.60 | $21.66 | $22.53 | $19.01 | 1,020,467 |
| 2020-07-13 | $21.95 | $22.50 | $21.69 | $21.90 | $18.48 | 1,092,466 |
| 2020-07-10 | $21.12 | $21.72 | $20.97 | $21.71 | $18.32 | 1,337,778 |
| 2020-07-09 | $21.75 | $21.75 | $20.97 | $21.25 | $17.93 | 1,770,231 |
| 2020-07-08 | $22.11 | $22.14 | $21.44 | $21.82 | $18.42 | 1,522,830 |
| 2020-07-07 | $23.00 | $23.16 | $22.02 | $22.05 | $18.61 | 1,194,944 |
| 2020-07-06 | $23.60 | $23.83 | $23.02 | $23.20 | $19.58 | 1,472,104 |
| 2020-07-02 | $23.81 | $23.96 | $23.09 | $23.19 | $19.57 | 1,516,392 |
| 2020-07-01 | $23.95 | $24.47 | $23.09 | $23.31 | $19.67 | 1,338,146 |
| 2020-06-30 | $23.96 | $24.46 | $23.82 | $24.09 | $20.33 | 935,560 |
| 2020-06-29 | $23.75 | $24.13 | $23.08 | $24.13 | $20.37 | 1,413,898 |
| 2020-06-26 | $24.09 | $24.48 | $23.60 | $24.25 | $19.95 | 2,618,662 |
| 2020-06-25 | $23.35 | $24.67 | $23.21 | $24.37 | $20.05 | 1,385,129 |
| 2020-06-24 | $24.96 | $25.09 | $22.84 | $23.60 | $19.42 | 2,299,774 |
| 2020-06-23 | $25.04 | $25.52 | $24.80 | $25.46 | $20.95 | 1,036,255 |
| 2020-06-22 | $24.90 | $24.99 | $24.38 | $24.78 | $20.39 | 990,038 |
| 2020-06-19 | $25.69 | $25.97 | $24.79 | $25.01 | $20.58 | 2,952,789 |
| 2020-06-18 | $24.65 | $25.40 | $24.56 | $25.26 | $20.78 | 956,361 |
| 2020-06-17 | $25.59 | $25.73 | $24.74 | $25.06 | $20.62 | 1,023,588 |
| 2020-06-16 | $26.11 | $26.36 | $24.43 | $25.44 | $20.93 | 2,187,743 |
| 2020-06-15 | $23.57 | $24.66 | $23.43 | $24.52 | $20.18 | 1,849,158 |
| 2020-06-12 | $25.11 | $25.18 | $23.48 | $24.84 | $20.44 | 1,796,132 |
| 2020-06-11 | $24.91 | $25.17 | $23.43 | $23.62 | $19.44 | 4,715,487 |
| 2020-06-10 | $27.16 | $27.22 | $26.16 | $26.30 | $21.64 | 4,827,777 |
| 2020-06-09 | $27.57 | $27.89 | $26.90 | $27.01 | $22.22 | 9,193,350 |
| 2020-06-08 | $28.42 | $29.38 | $28.24 | $29.23 | $24.05 | 1,626,294 |
| 2020-06-05 | $28.40 | $29.49 | $27.19 | $27.40 | $22.55 | 1,745,760 |
| 2020-06-04 | $26.20 | $26.95 | $25.66 | $26.66 | $21.94 | 985,212 |
| 2020-06-03 | $25.09 | $26.71 | $25.01 | $26.29 | $21.63 | 1,543,526 |
| 2020-06-02 | $24.27 | $25.10 | $24.15 | $24.57 | $20.22 | 940,896 |
| 2020-06-01 | $23.57 | $24.36 | $23.28 | $23.95 | $19.71 | 1,441,226 |
| 2020-05-29 | $24.22 | $24.38 | $23.50 | $23.59 | $19.41 | 2,905,045 |
| 2020-05-28 | $25.51 | $25.71 | $24.44 | $24.57 | $20.22 | 1,529,350 |
| 2020-05-27 | $25.50 | $25.99 | $23.92 | $25.18 | $20.72 | 1,806,409 |
| 2020-05-26 | $24.45 | $24.97 | $23.98 | $24.73 | $20.35 | 1,611,106 |
| 2020-05-22 | $22.82 | $23.19 | $22.23 | $23.10 | $19.01 | 953,535 |
| 2020-05-21 | $23.06 | $23.32 | $22.48 | $22.84 | $18.79 | 908,737 |
| 2020-05-20 | $22.74 | $23.24 | $22.61 | $23.09 | $19.00 | 1,153,987 |
| 2020-05-19 | $22.92 | $23.23 | $22.13 | $22.46 | $18.48 | 1,199,561 |
| 2020-05-18 | $22.55 | $23.10 | $22.10 | $22.99 | $18.92 | 1,390,040 |
| 2020-05-15 | $21.01 | $21.47 | $20.45 | $21.27 | $17.50 | 1,677,987 |
| 2020-05-14 | $20.75 | $21.25 | $19.57 | $21.24 | $17.48 | 2,368,005 |
| 2020-05-13 | $22.68 | $22.90 | $21.08 | $21.24 | $17.48 | 2,705,321 |
| 2020-05-12 | $24.09 | $24.31 | $23.23 | $23.29 | $19.16 | 2,531,612 |
| 2020-05-11 | $24.32 | $24.32 | $23.62 | $23.92 | $19.68 | 1,806,714 |
| 2020-05-08 | $24.35 | $24.97 | $23.90 | $24.86 | $20.46 | 2,270,251 |
| 2020-05-07 | $23.09 | $23.99 | $23.09 | $23.75 | $19.54 | 2,503,252 |
| 2020-05-06 | $22.88 | $23.45 | $22.43 | $22.97 | $18.90 | 2,317,025 |
| 2020-05-05 | $22.90 | $23.62 | $22.65 | $22.71 | $18.69 | 1,973,522 |
| 2020-05-04 | $22.39 | $22.90 | $22.10 | $22.75 | $18.72 | 2,113,611 |
| 2020-05-01 | $22.73 | $23.20 | $22.40 | $22.91 | $18.85 | 2,258,981 |
| 2020-04-30 | $22.73 | $23.89 | $22.40 | $23.53 | $19.36 | 4,182,015 |
| 2020-04-29 | $22.90 | $24.20 | $21.61 | $23.18 | $19.07 | 4,754,703 |
| 2020-04-28 | $21.04 | $21.85 | $20.47 | $20.85 | $17.16 | 2,921,941 |
| 2020-04-27 | $20.42 | $20.58 | $19.94 | $20.10 | $16.54 | 2,213,691 |
| 2020-04-24 | $20.62 | $20.75 | $19.76 | $20.53 | $16.89 | 1,128,135 |
| 2020-04-23 | $20.42 | $21.33 | $20.25 | $20.60 | $16.95 | 1,204,314 |
| 2020-04-22 | $21.02 | $21.13 | $20.00 | $20.46 | $16.84 | 1,708,297 |
| 2020-04-21 | $20.50 | $20.70 | $19.76 | $20.49 | $16.86 | 1,527,127 |
| 2020-04-20 | $20.51 | $21.30 | $20.51 | $20.77 | $17.09 | 3,053,597 |
| 2020-04-17 | $21.66 | $22.54 | $21.12 | $21.67 | $17.83 | 2,290,606 |
| 2020-04-16 | $21.69 | $21.88 | $20.36 | $20.56 | $16.92 | 2,657,094 |
| 2020-04-15 | $22.72 | $22.72 | $21.33 | $21.70 | $17.86 | 2,303,219 |
| 2020-04-14 | $23.91 | $24.39 | $22.44 | $23.19 | $19.08 | 2,657,534 |
| 2020-04-13 | $22.42 | $23.44 | $20.55 | $23.00 | $18.93 | 2,372,296 |
| 2020-04-09 | $23.02 | $25.31 | $21.47 | $22.23 | $18.29 | 4,187,306 |
| 2020-04-08 | $18.99 | $21.79 | $18.85 | $21.02 | $17.30 | 4,183,994 |
| 2020-04-07 | $18.95 | $19.69 | $17.72 | $17.96 | $14.78 | 5,515,915 |
| 2020-04-06 | $16.30 | $18.20 | $16.30 | $17.25 | $14.19 | 3,015,088 |
| 2020-04-03 | $17.04 | $17.12 | $14.90 | $15.22 | $12.52 | 3,718,293 |
| 2020-04-02 | $16.15 | $17.95 | $16.10 | $17.01 | $14.00 | 2,936,105 |
| 2020-04-01 | $16.20 | $17.25 | $15.54 | $17.01 | $14.00 | 3,198,141 |
| 2020-03-31 | $19.31 | $20.21 | $18.15 | $18.62 | $15.32 | 2,814,201 |
| 2020-03-30 | $20.11 | $20.11 | $17.46 | $19.50 | $16.05 | 3,200,446 |
| 2020-03-27 | $21.50 | $23.00 | $20.51 | $20.88 | $16.65 | 4,388,143 |
| 2020-03-26 | $17.16 | $25.50 | $17.13 | $21.85 | $17.42 | 9,507,444 |
| 2020-03-25 | $14.06 | $18.91 | $13.62 | $16.83 | $13.42 | 5,990,897 |
| 2020-03-24 | $15.51 | $15.60 | $12.67 | $13.02 | $10.38 | 5,958,383 |
| 2020-03-23 | $17.36 | $17.39 | $14.00 | $14.54 | $11.60 | 5,158,860 |
| 2020-03-20 | $19.25 | $20.00 | $17.75 | $18.05 | $14.39 | 3,466,933 |
| 2020-03-19 | $16.81 | $19.23 | $15.31 | $18.64 | $14.86 | 4,668,573 |
| 2020-03-18 | $18.40 | $18.80 | $12.67 | $18.06 | $14.40 | 7,470,052 |
| 2020-03-17 | $23.19 | $23.33 | $20.01 | $21.84 | $17.42 | 5,953,919 |
| 2020-03-16 | $24.90 | $25.95 | $22.88 | $22.89 | $18.25 | 3,278,047 |
| 2020-03-13 | $30.21 | $30.21 | $26.54 | $29.82 | $23.78 | 4,334,074 |
| 2020-03-12 | $29.60 | $31.13 | $27.57 | $28.74 | $22.92 | 3,302,355 |
| 2020-03-11 | $34.46 | $34.61 | $32.88 | $33.18 | $26.46 | 2,347,325 |
| 2020-03-10 | $35.10 | $35.16 | $33.51 | $35.06 | $27.96 | 1,432,559 |
| 2020-03-09 | $34.66 | $35.60 | $32.55 | $34.12 | $27.21 | 2,302,436 |
| 2020-03-06 | $36.53 | $36.95 | $35.76 | $36.45 | $29.07 | 1,937,739 |
| 2020-03-05 | $37.78 | $37.83 | $37.24 | $37.44 | $29.86 | 1,413,812 |
| 2020-03-04 | $38.04 | $38.48 | $37.71 | $38.30 | $30.54 | 1,713,952 |
| 2020-03-03 | $38.01 | $38.56 | $37.20 | $37.60 | $29.99 | 1,778,460 |
| 2020-03-02 | $36.38 | $37.95 | $36.23 | $37.91 | $30.23 | 2,017,985 |
| 2020-02-28 | $36.03 | $36.42 | $35.08 | $36.06 | $28.76 | 3,161,787 |
| 2020-02-27 | $38.30 | $38.37 | $36.92 | $36.94 | $29.46 | 2,607,964 |
| 2020-02-26 | $38.97 | $39.50 | $38.61 | $38.66 | $30.83 | 1,466,155 |
| 2020-02-25 | $39.86 | $40.03 | $38.92 | $39.04 | $31.13 | 1,501,021 |
| 2020-02-24 | $39.73 | $40.09 | $39.60 | $39.90 | $31.82 | 2,282,403 |
| 2020-02-21 | $40.51 | $40.62 | $40.24 | $40.27 | $32.11 | 1,678,622 |
| 2020-02-20 | $40.18 | $40.52 | $40.11 | $40.51 | $32.31 | 494,603 |
| 2020-02-19 | $40.20 | $40.45 | $40.20 | $40.25 | $32.10 | 662,936 |
| 2020-02-18 | $40.03 | $40.41 | $40.03 | $40.16 | $32.03 | 854,523 |
| 2020-02-14 | $40.08 | $40.15 | $39.88 | $40.03 | $31.92 | 1,094,081 |
| 2020-02-13 | $39.90 | $40.22 | $39.78 | $40.01 | $31.91 | 1,869,160 |
| 2020-02-12 | $39.20 | $39.95 | $39.08 | $39.90 | $31.82 | 2,011,047 |
| 2020-02-11 | $39.00 | $39.07 | $38.83 | $38.88 | $31.01 | 828,941 |
| 2020-02-10 | $38.93 | $39.08 | $38.81 | $38.94 | $31.05 | 522,001 |
| 2020-02-07 | $39.17 | $39.23 | $38.88 | $38.93 | $31.05 | 907,541 |
| 2020-02-06 | $38.94 | $39.22 | $38.90 | $39.07 | $31.16 | 759,333 |
| 2020-02-05 | $38.80 | $38.94 | $38.75 | $38.89 | $31.01 | 886,662 |
| 2020-02-04 | $38.50 | $38.86 | $38.44 | $38.70 | $30.86 | 607,392 |
| 2020-02-03 | $38.20 | $38.55 | $38.20 | $38.37 | $30.60 | 958,366 |
| 2020-01-31 | $38.35 | $38.54 | $38.13 | $38.20 | $30.46 | 775,083 |
| 2020-01-30 | $38.25 | $38.44 | $38.14 | $38.42 | $30.64 | 651,168 |
| 2020-01-29 | $38.40 | $38.49 | $38.19 | $38.32 | $30.56 | 973,953 |
| 2020-01-28 | $37.79 | $38.15 | $37.78 | $38.09 | $30.38 | 671,980 |
| 2020-01-27 | $37.57 | $37.81 | $37.54 | $37.74 | $30.10 | 808,441 |
| 2020-01-24 | $37.90 | $37.95 | $37.53 | $37.72 | $30.08 | 803,860 |
| 2020-01-23 | $37.82 | $37.91 | $37.70 | $37.90 | $30.22 | 866,428 |
| 2020-01-22 | $37.66 | $37.92 | $37.51 | $37.86 | $30.19 | 804,224 |
| 2020-01-21 | $37.65 | $37.70 | $37.39 | $37.50 | $29.91 | 1,223,763 |
| 2020-01-17 | $37.87 | $37.90 | $37.59 | $37.65 | $30.03 | 1,141,325 |
| 2020-01-16 | $37.61 | $37.92 | $37.53 | $37.83 | $30.17 | 668,343 |
| 2020-01-15 | $37.54 | $37.65 | $37.37 | $37.47 | $29.88 | 2,585,260 |
| 2020-01-14 | $37.23 | $37.43 | $37.16 | $37.40 | $29.83 | 827,802 |
| 2020-01-13 | $37.08 | $37.24 | $37.02 | $37.24 | $29.70 | 683,545 |
| 2020-01-10 | $36.73 | $37.13 | $36.70 | $37.05 | $29.55 | 621,970 |
| 2020-01-09 | $36.81 | $36.99 | $36.67 | $36.74 | $29.30 | 945,960 |
| 2020-01-08 | $36.99 | $37.28 | $36.70 | $36.71 | $29.28 | 1,224,071 |
| 2020-01-07 | $37.29 | $37.35 | $37.17 | $37.27 | $29.72 | 1,054,331 |
| 2020-01-06 | $37.15 | $37.41 | $37.05 | $37.30 | $29.75 | 942,116 |
| 2020-01-03 | $37.00 | $37.40 | $37.00 | $37.26 | $29.71 | 720,382 |
| 2020-01-02 | $37.26 | $37.28 | $37.04 | $37.19 | $29.66 | 1,021,786 |
| 2019-12-31 | $37.20 | $37.50 | $37.18 | $37.22 | $29.68 | 834,036 |
| 2019-12-30 | $37.67 | $37.70 | $37.20 | $37.23 | $29.69 | 732,058 |
| 2019-12-27 | $38.08 | $38.27 | $37.99 | $38.20 | $29.96 | 741,375 |
| 2019-12-26 | $37.89 | $38.06 | $37.87 | $37.99 | $29.80 | 478,015 |
| 2019-12-24 | $37.76 | $37.85 | $37.68 | $37.83 | $29.67 | 252,366 |
| 2019-12-23 | $37.87 | $37.90 | $37.65 | $37.73 | $29.60 | 631,326 |
| 2019-12-20 | $37.86 | $37.95 | $37.65 | $37.88 | $29.71 | 1,638,101 |
| 2019-12-19 | $37.29 | $37.70 | $37.25 | $37.70 | $29.57 | 882,421 |
| 2019-12-18 | $37.03 | $37.33 | $37.03 | $37.32 | $29.27 | 1,007,971 |
| 2019-12-17 | $37.03 | $37.23 | $36.96 | $37.12 | $29.12 | 1,002,026 |
| 2019-12-16 | $36.87 | $36.99 | $36.81 | $36.88 | $28.93 | 990,635 |
| 2019-12-13 | $36.61 | $36.76 | $36.59 | $36.75 | $28.83 | 706,563 |
| 2019-12-12 | $36.67 | $36.85 | $36.60 | $36.61 | $28.72 | 618,415 |
| 2019-12-11 | $36.93 | $37.00 | $36.69 | $36.72 | $28.80 | 555,811 |
| 2019-12-10 | $36.89 | $37.02 | $36.87 | $36.91 | $28.95 | 509,701 |
| 2019-12-09 | $36.80 | $36.97 | $36.74 | $36.96 | $28.99 | 660,273 |
| 2019-12-06 | $36.70 | $36.85 | $36.63 | $36.76 | $28.84 | 728,422 |
| 2019-12-05 | $36.63 | $36.74 | $36.58 | $36.63 | $28.73 | 501,571 |
| 2019-12-04 | $36.50 | $36.71 | $36.48 | $36.61 | $28.72 | 676,720 |
| 2019-12-03 | $36.56 | $36.56 | $36.31 | $36.50 | $28.63 | 484,082 |
| 2019-12-02 | $36.68 | $36.70 | $36.51 | $36.59 | $28.70 | 717,852 |
| 2019-11-29 | $36.52 | $36.67 | $36.51 | $36.63 | $28.73 | 359,526 |
| 2019-11-27 | $36.49 | $36.56 | $36.36 | $36.56 | $28.68 | 773,451 |
| 2019-11-26 | $36.14 | $36.51 | $36.14 | $36.40 | $28.55 | 827,711 |
| 2019-11-25 | $35.89 | $36.20 | $35.84 | $36.17 | $28.37 | 1,283,848 |
| 2019-11-22 | $35.89 | $35.94 | $35.76 | $35.88 | $28.14 | 518,383 |
| 2019-11-21 | $36.13 | $36.27 | $35.86 | $35.92 | $28.18 | 778,257 |
| 2019-11-20 | $36.07 | $36.15 | $35.91 | $36.10 | $28.32 | 714,609 |
| 2019-11-19 | $35.95 | $36.14 | $35.90 | $36.04 | $28.27 | 631,755 |
| 2019-11-18 | $35.70 | $35.94 | $35.64 | $35.91 | $28.17 | 671,598 |
| 2019-11-15 | $35.82 | $35.91 | $35.63 | $35.73 | $28.03 | 623,158 |
| 2019-11-14 | $35.70 | $35.91 | $35.70 | $35.82 | $28.10 | 429,127 |
| 2019-11-13 | $35.75 | $35.89 | $35.57 | $35.73 | $28.03 | 778,801 |
| 2019-11-12 | $36.08 | $36.10 | $35.71 | $35.75 | $28.04 | 2,424,844 |
| 2019-11-11 | $35.99 | $36.13 | $35.89 | $36.02 | $28.25 | 682,741 |
| 2019-11-08 | $35.93 | $36.09 | $35.87 | $35.99 | $28.23 | 528,313 |
| 2019-11-07 | $36.07 | $36.17 | $35.79 | $35.93 | $28.18 | 779,323 |
| 2019-11-06 | $35.91 | $36.03 | $35.91 | $35.98 | $28.22 | 540,786 |
| 2019-11-05 | $36.00 | $36.13 | $35.77 | $35.91 | $28.17 | 1,289,369 |
| 2019-11-04 | $36.28 | $36.30 | $35.96 | $36.02 | $28.25 | 601,993 |
| 2019-11-01 | $36.30 | $36.49 | $36.06 | $36.19 | $28.39 | 735,839 |
| 2019-10-31 | $36.20 | $36.34 | $36.11 | $36.30 | $28.47 | 598,663 |
| 2019-10-30 | $36.20 | $36.33 | $36.08 | $36.25 | $28.44 | 552,193 |
| 2019-10-29 | $36.10 | $36.30 | $36.00 | $36.26 | $28.44 | 577,432 |
| 2019-10-28 | $36.05 | $36.07 | $35.96 | $36.00 | $28.24 | 650,688 |
| 2019-10-25 | $36.00 | $36.24 | $35.95 | $35.99 | $28.23 | 801,299 |
| 2019-10-24 | $36.56 | $36.57 | $35.94 | $36.15 | $28.36 | 960,818 |
| 2019-10-23 | $36.41 | $36.52 | $36.39 | $36.51 | $28.64 | 788,891 |
| 2019-10-22 | $36.44 | $36.45 | $36.31 | $36.37 | $28.53 | 792,663 |
| 2019-10-21 | $36.22 | $36.42 | $36.22 | $36.38 | $28.54 | 541,393 |
| 2019-10-18 | $35.95 | $36.29 | $35.94 | $36.21 | $28.40 | 632,314 |
| 2019-10-17 | $35.91 | $36.05 | $35.80 | $36.04 | $28.27 | 580,920 |
| 2019-10-16 | $35.85 | $36.07 | $35.83 | $35.90 | $28.16 | 749,236 |
| 2019-10-15 | $35.77 | $35.92 | $35.65 | $35.84 | $28.11 | 731,695 |
| 2019-10-14 | $35.77 | $35.77 | $35.59 | $35.67 | $27.98 | 497,837 |
| 2019-10-11 | $36.12 | $36.12 | $35.81 | $35.85 | $28.12 | 632,835 |
| 2019-10-10 | $36.00 | $36.06 | $35.80 | $35.90 | $28.16 | 748,454 |
| 2019-10-09 | $35.89 | $35.94 | $35.74 | $35.81 | $28.09 | 395,187 |
| 2019-10-08 | $35.71 | $35.91 | $35.64 | $35.76 | $28.05 | 609,066 |
| 2019-10-07 | $35.78 | $35.97 | $35.67 | $35.79 | $28.07 | 833,458 |
| 2019-10-04 | $35.58 | $35.84 | $35.56 | $35.82 | $28.10 | 863,068 |
| 2019-10-03 | $35.59 | $35.80 | $35.38 | $35.64 | $27.96 | 508,979 |
| 2019-10-02 | $35.69 | $35.82 | $35.32 | $35.69 | $28.00 | 813,659 |
| 2019-10-01 | $35.87 | $36.00 | $35.68 | $35.81 | $28.09 | 983,000 |
| 2019-09-30 | $35.84 | $35.97 | $35.75 | $35.85 | $28.12 | 874,913 |
| 2019-09-27 | $35.92 | $35.95 | $35.67 | $35.74 | $28.03 | 664,237 |
| 2019-09-26 | $36.39 | $36.53 | $36.37 | $36.47 | $28.12 | 631,068 |
| 2019-09-25 | $36.20 | $36.50 | $36.14 | $36.34 | $28.02 | 1,007,919 |
| 2019-09-24 | $36.38 | $36.49 | $36.15 | $36.20 | $27.91 | 1,025,749 |
| 2019-09-23 | $36.47 | $36.52 | $36.33 | $36.33 | $28.01 | 636,447 |
| 2019-09-20 | $36.50 | $36.53 | $36.20 | $36.47 | $28.12 | 1,722,666 |
| 2019-09-19 | $36.37 | $36.61 | $36.30 | $36.44 | $28.10 | 748,058 |
| 2019-09-18 | $36.25 | $36.36 | $36.15 | $36.27 | $27.97 | 809,280 |
| 2019-09-17 | $36.13 | $36.27 | $36.06 | $36.20 | $27.91 | 682,872 |
| 2019-09-16 | $36.00 | $36.23 | $35.96 | $36.13 | $27.86 | 761,577 |
| 2019-09-13 | $36.24 | $36.29 | $36.05 | $36.10 | $27.83 | 728,142 |
| 2019-09-12 | $36.04 | $36.23 | $35.92 | $36.16 | $27.88 | 753,344 |
| 2019-09-11 | $35.81 | $36.02 | $35.71 | $36.02 | $27.77 | 1,202,179 |
| 2019-09-10 | $35.63 | $35.80 | $35.57 | $35.72 | $27.54 | 766,569 |
| 2019-09-09 | $35.41 | $35.70 | $35.38 | $35.64 | $27.48 | 714,648 |
| 2019-09-06 | $35.30 | $35.51 | $35.23 | $35.36 | $27.26 | 438,022 |
| 2019-09-05 | $35.22 | $35.35 | $35.12 | $35.24 | $27.17 | 545,307 |
| 2019-09-04 | $35.05 | $35.26 | $34.99 | $35.11 | $27.07 | 580,637 |
| 2019-09-03 | $34.71 | $35.01 | $34.64 | $34.98 | $26.97 | 879,050 |
| 2019-08-30 | $34.97 | $35.03 | $34.80 | $34.80 | $26.83 | 743,295 |
| 2019-08-29 | $34.83 | $34.91 | $34.58 | $34.88 | $26.89 | 553,168 |
| 2019-08-28 | $34.61 | $34.73 | $34.43 | $34.68 | $26.74 | 693,467 |
| 2019-08-27 | $35.11 | $35.12 | $34.68 | $34.70 | $26.76 | 673,700 |
| 2019-08-26 | $34.90 | $35.00 | $34.78 | $34.99 | $26.98 | 878,181 |
| 2019-08-23 | $35.06 | $35.19 | $34.73 | $34.77 | $26.81 | 1,013,197 |
| 2019-08-22 | $35.25 | $35.25 | $34.95 | $35.11 | $27.07 | 521,495 |
| 2019-08-21 | $35.19 | $35.25 | $35.00 | $35.15 | $27.10 | 663,487 |
| 2019-08-20 | $35.30 | $35.38 | $35.09 | $35.10 | $27.06 | 596,642 |
| 2019-08-19 | $35.22 | $35.37 | $34.97 | $35.30 | $27.22 | 1,228,395 |
| 2019-08-16 | $35.13 | $35.33 | $35.01 | $35.05 | $27.02 | 875,201 |
| 2019-08-15 | $34.73 | $35.04 | $34.72 | $34.99 | $26.98 | 867,792 |
| 2019-08-14 | $35.13 | $35.20 | $34.67 | $34.67 | $26.73 | 1,342,182 |
| 2019-08-13 | $35.22 | $35.46 | $35.22 | $35.35 | $27.26 | 986,544 |
| 2019-08-12 | $35.40 | $35.56 | $35.30 | $35.36 | $27.26 | 382,792 |
| 2019-08-09 | $35.54 | $35.63 | $35.33 | $35.48 | $27.36 | 421,328 |
| 2019-08-08 | $35.35 | $35.72 | $35.25 | $35.63 | $27.47 | 882,015 |
| 2019-08-07 | $34.72 | $35.42 | $34.65 | $35.35 | $27.26 | 1,097,546 |
| 2019-08-06 | $34.78 | $34.97 | $34.72 | $34.87 | $26.89 | 1,018,637 |
| 2019-08-05 | $35.14 | $35.29 | $34.53 | $34.66 | $26.72 | 1,288,692 |
| 2019-08-02 | $35.23 | $35.48 | $35.09 | $35.36 | $27.26 | 697,993 |
| 2019-08-01 | $35.57 | $35.74 | $35.34 | $35.36 | $27.26 | 935,699 |
| 2019-07-31 | $35.62 | $35.84 | $35.35 | $35.52 | $27.39 | 1,317,449 |
| 2019-07-30 | $35.36 | $35.62 | $35.31 | $35.61 | $27.46 | 965,347 |
| 2019-07-29 | $35.46 | $35.52 | $35.24 | $35.40 | $27.29 | 735,611 |
| 2019-07-26 | $35.30 | $35.42 | $35.11 | $35.39 | $27.29 | 576,215 |
| 2019-07-25 | $35.34 | $35.39 | $34.96 | $35.23 | $27.16 | 1,173,754 |
| 2019-07-24 | $35.61 | $35.86 | $35.00 | $35.03 | $27.01 | 2,485,338 |
| 2019-07-23 | $35.75 | $35.91 | $35.59 | $35.77 | $27.58 | 841,765 |
| 2019-07-22 | $35.60 | $35.74 | $35.51 | $35.73 | $27.55 | 635,726 |
| 2019-07-19 | $35.80 | $35.97 | $35.57 | $35.60 | $27.45 | 895,014 |
| 2019-07-18 | $35.90 | $35.90 | $35.61 | $35.80 | $27.60 | 563,145 |
| 2019-07-17 | $36.02 | $36.12 | $35.85 | $35.94 | $27.71 | 708,303 |
| 2019-07-16 | $35.95 | $36.12 | $35.90 | $36.02 | $27.77 | 753,907 |
| 2019-07-15 | $36.40 | $36.40 | $35.92 | $35.96 | $27.73 | 609,737 |
| 2019-07-12 | $36.07 | $36.25 | $36.02 | $36.24 | $27.94 | 1,236,368 |
| 2019-07-11 | $35.97 | $36.15 | $35.93 | $36.02 | $27.77 | 1,006,135 |
| 2019-07-10 | $36.01 | $36.13 | $35.88 | $35.92 | $27.70 | 738,972 |
| 2019-07-09 | $35.66 | $36.01 | $35.65 | $35.98 | $27.74 | 1,008,221 |
| 2019-07-08 | $35.67 | $35.75 | $35.54 | $35.72 | $27.54 | 880,266 |
| 2019-07-05 | $35.58 | $35.65 | $35.32 | $35.60 | $27.45 | 628,879 |
| 2019-07-03 | $35.53 | $35.80 | $35.51 | $35.59 | $27.44 | 495,377 |
| 2019-07-02 | $35.47 | $35.57 | $35.33 | $35.52 | $27.39 | 1,029,915 |
| 2019-07-01 | $35.73 | $35.80 | $35.38 | $35.40 | $27.29 | 1,147,156 |
| 2019-06-28 | $35.42 | $35.91 | $35.42 | $35.58 | $27.43 | 3,163,722 |
| 2019-06-27 | $35.15 | $35.40 | $35.07 | $35.36 | $27.26 | 1,104,481 |
| 2019-06-26 | $36.07 | $36.15 | $35.71 | $35.74 | $27.08 | 1,589,440 |
| 2019-06-25 | $36.16 | $36.21 | $35.80 | $35.84 | $27.16 | 1,374,134 |
| 2019-06-24 | $36.01 | $36.28 | $36.01 | $36.10 | $27.35 | 1,649,457 |
| 2019-06-21 | $35.96 | $36.21 | $35.85 | $36.08 | $27.34 | 6,347,681 |
| 2019-06-20 | $36.70 | $36.77 | $36.53 | $36.62 | $27.75 | 893,533 |
| 2019-06-19 | $36.36 | $36.61 | $36.29 | $36.59 | $27.73 | 700,952 |
| 2019-06-18 | $36.37 | $36.53 | $36.22 | $36.36 | $27.55 | 776,691 |
| 2019-06-17 | $36.56 | $36.65 | $36.11 | $36.27 | $27.48 | 1,065,974 |
| 2019-06-14 | $36.28 | $36.54 | $36.20 | $36.46 | $27.63 | 493,297 |
| 2019-06-13 | $36.24 | $36.41 | $36.20 | $36.27 | $27.48 | 437,041 |
| 2019-06-12 | $36.12 | $36.32 | $36.11 | $36.22 | $27.45 | 508,957 |
| 2019-06-11 | $36.48 | $36.48 | $35.98 | $36.09 | $27.35 | 673,704 |
| 2019-06-10 | $36.42 | $36.50 | $36.21 | $36.33 | $27.53 | 701,965 |
| 2019-06-07 | $36.25 | $36.40 | $36.13 | $36.37 | $27.56 | 809,581 |
| 2019-06-06 | $36.00 | $36.28 | $35.88 | $36.21 | $27.44 | 581,866 |
| 2019-06-05 | $36.00 | $36.08 | $35.78 | $36.01 | $27.29 | 594,174 |
| 2019-06-04 | $35.98 | $36.10 | $35.58 | $35.97 | $27.26 | 801,716 |
| 2019-06-03 | $35.31 | $35.82 | $35.31 | $35.77 | $27.10 | 800,900 |
| 2019-05-31 | $35.30 | $35.44 | $35.06 | $35.26 | $26.72 | 834,435 |
| 2019-05-30 | $35.65 | $35.73 | $35.39 | $35.46 | $26.87 | 613,176 |
| 2019-05-29 | $35.82 | $35.85 | $35.54 | $35.64 | $27.01 | 810,050 |
| 2019-05-28 | $36.26 | $36.38 | $35.89 | $35.90 | $27.20 | 700,927 |
| 2019-05-24 | $36.07 | $36.32 | $36.03 | $36.23 | $27.45 | 759,461 |
| 2019-05-23 | $35.76 | $35.91 | $35.67 | $35.90 | $27.20 | 788,592 |
| 2019-05-22 | $35.80 | $35.98 | $35.78 | $35.89 | $27.20 | 529,445 |
| 2019-05-21 | $35.95 | $35.99 | $35.84 | $35.87 | $27.18 | 439,997 |
| 2019-05-20 | $35.87 | $35.99 | $35.77 | $35.86 | $27.17 | 522,113 |
| 2019-05-17 | $35.82 | $36.00 | $35.81 | $35.84 | $27.16 | 545,528 |
| 2019-05-16 | $35.77 | $36.07 | $35.71 | $35.94 | $27.23 | 609,176 |
| 2019-05-15 | $35.44 | $35.85 | $35.44 | $35.71 | $27.06 | 488,785 |
| 2019-05-14 | $35.51 | $35.78 | $35.48 | $35.60 | $26.98 | 911,152 |
| 2019-05-13 | $35.31 | $35.67 | $35.30 | $35.43 | $26.85 | 1,096,368 |
| 2019-05-10 | $35.29 | $35.79 | $35.16 | $35.78 | $27.11 | 927,091 |
| 2019-05-09 | $35.48 | $35.50 | $35.20 | $35.28 | $26.73 | 856,313 |
| 2019-05-08 | $35.61 | $35.79 | $35.51 | $35.61 | $26.98 | 676,693 |
| 2019-05-07 | $35.78 | $35.83 | $35.46 | $35.66 | $27.02 | 832,312 |
| 2019-05-06 | $35.68 | $35.96 | $35.65 | $35.78 | $27.11 | 791,369 |
| 2019-05-03 | $35.71 | $35.98 | $35.71 | $35.94 | $27.23 | 637,392 |
| 2019-05-02 | $35.59 | $35.80 | $35.51 | $35.69 | $27.04 | 657,404 |
| 2019-05-01 | $35.64 | $35.78 | $35.57 | $35.57 | $26.95 | 625,313 |
| 2019-04-30 | $35.55 | $35.67 | $35.40 | $35.59 | $26.97 | 778,467 |
| 2019-04-29 | $35.75 | $35.77 | $35.54 | $35.57 | $26.95 | 829,280 |
| 2019-04-26 | $35.64 | $35.79 | $35.58 | $35.75 | $27.09 | 1,090,782 |
| 2019-04-25 | $35.71 | $35.75 | $35.34 | $35.58 | $26.96 | 1,061,404 |
| 2019-04-24 | $35.25 | $35.74 | $34.95 | $35.59 | $26.97 | 1,945,563 |
| 2019-04-23 | $34.65 | $35.05 | $34.65 | $35.04 | $26.55 | 881,983 |
| 2019-04-22 | $34.75 | $34.83 | $34.49 | $34.65 | $26.26 | 727,683 |
| 2019-04-18 | $34.63 | $34.83 | $34.57 | $34.72 | $26.31 | 471,334 |
| 2019-04-17 | $34.85 | $34.85 | $34.54 | $34.63 | $26.24 | 753,710 |
| 2019-04-16 | $34.88 | $34.95 | $34.67 | $34.76 | $26.34 | 948,773 |
| 2019-04-15 | $34.90 | $34.90 | $34.68 | $34.80 | $26.37 | 583,547 |
| 2019-04-12 | $34.77 | $34.85 | $34.62 | $34.84 | $26.40 | 560,837 |
| 2019-04-11 | $34.80 | $34.80 | $34.66 | $34.75 | $26.33 | 879,601 |
| 2019-04-10 | $34.53 | $34.60 | $34.47 | $34.60 | $26.22 | 528,953 |
| 2019-04-09 | $34.64 | $34.65 | $34.41 | $34.47 | $26.12 | 405,251 |
| 2019-04-08 | $34.63 | $34.69 | $34.57 | $34.66 | $26.26 | 613,012 |
| 2019-04-05 | $34.81 | $34.81 | $34.63 | $34.67 | $26.27 | 538,294 |
| 2019-04-04 | $34.70 | $34.75 | $34.54 | $34.67 | $26.27 | 567,068 |
| 2019-04-03 | $34.67 | $34.71 | $34.54 | $34.70 | $26.29 | 679,104 |
| 2019-04-02 | $34.72 | $34.75 | $34.50 | $34.56 | $26.19 | 634,249 |
| 2019-04-01 | $34.57 | $34.74 | $34.53 | $34.69 | $26.29 | 802,483 |
| 2019-03-29 | $34.51 | $34.82 | $34.44 | $34.56 | $26.19 | 1,043,992 |
| 2019-03-28 | $34.40 | $34.46 | $34.24 | $34.35 | $26.03 | 1,044,605 |
| 2019-03-27 | $34.99 | $35.12 | $34.92 | $34.99 | $26.04 | 894,740 |
| 2019-03-26 | $34.85 | $35.01 | $34.85 | $34.95 | $26.01 | 766,330 |
| 2019-03-25 | $34.61 | $34.79 | $34.54 | $34.71 | $25.84 | 777,572 |
| 2019-03-22 | $34.82 | $34.95 | $34.60 | $34.60 | $25.75 | 953,109 |
| 2019-03-21 | $34.69 | $35.10 | $34.69 | $34.89 | $25.97 | 867,115 |
| 2019-03-20 | $34.73 | $34.90 | $34.64 | $34.69 | $25.82 | 817,391 |
| 2019-03-19 | $35.00 | $35.00 | $34.67 | $34.73 | $25.85 | 744,646 |
| 2019-03-18 | $34.85 | $35.01 | $34.74 | $34.96 | $26.02 | 766,907 |
| 2019-03-15 | $34.69 | $34.79 | $34.57 | $34.75 | $25.87 | 1,835,327 |
| 2019-03-14 | $34.58 | $34.71 | $34.52 | $34.63 | $25.78 | 867,087 |
| 2019-03-13 | $34.53 | $34.78 | $34.46 | $34.59 | $25.75 | 1,568,765 |
| 2019-03-12 | $34.26 | $34.56 | $34.26 | $34.38 | $25.59 | 1,681,830 |
| 2019-03-11 | $34.15 | $34.40 | $34.15 | $34.17 | $25.43 | 1,249,146 |
| 2019-03-08 | $34.00 | $34.22 | $33.97 | $34.00 | $25.31 | 798,052 |
| 2019-03-07 | $34.18 | $34.28 | $34.00 | $34.03 | $25.33 | 709,996 |
| 2019-03-06 | $34.34 | $34.45 | $34.13 | $34.17 | $25.43 | 638,892 |
| 2019-03-05 | $34.41 | $34.51 | $34.26 | $34.32 | $25.55 | 558,450 |
| 2019-03-04 | $34.49 | $34.49 | $34.16 | $34.39 | $25.60 | 762,409 |
| 2019-03-01 | $34.59 | $34.59 | $34.13 | $34.32 | $25.55 | 693,169 |
| 2019-02-28 | $34.33 | $34.69 | $34.32 | $34.48 | $25.66 | 915,915 |
| 2019-02-27 | $34.36 | $34.41 | $34.24 | $34.32 | $25.55 | 649,663 |
| 2019-02-26 | $34.38 | $34.51 | $34.35 | $34.36 | $25.57 | 1,038,191 |
| 2019-02-25 | $34.36 | $34.52 | $34.29 | $34.34 | $25.56 | 1,034,719 |
| 2019-02-22 | $34.03 | $34.32 | $33.98 | $34.28 | $25.52 | 771,311 |
| 2019-02-21 | $33.78 | $34.06 | $33.75 | $34.00 | $25.31 | 768,233 |
| 2019-02-20 | $33.70 | $33.92 | $33.60 | $33.83 | $25.18 | 890,772 |
| 2019-02-19 | $33.58 | $33.97 | $33.52 | $33.81 | $25.17 | 998,433 |
| 2019-02-15 | $33.63 | $33.67 | $33.47 | $33.55 | $24.97 | 2,142,673 |
| 2019-02-14 | $34.07 | $34.07 | $33.44 | $33.50 | $24.93 | 1,622,244 |
| 2019-02-13 | $34.01 | $34.24 | $33.68 | $34.19 | $25.45 | 2,270,665 |
| 2019-02-12 | $34.58 | $34.65 | $34.48 | $34.59 | $25.75 | 1,088,034 |
| 2019-02-11 | $34.65 | $34.66 | $34.46 | $34.57 | $25.73 | 561,192 |
| 2019-02-08 | $34.46 | $34.60 | $34.37 | $34.59 | $25.75 | 531,180 |
| 2019-02-07 | $34.40 | $34.63 | $34.40 | $34.49 | $25.67 | 656,766 |
| 2019-02-06 | $34.56 | $34.65 | $34.42 | $34.62 | $25.77 | 852,831 |
| 2019-02-05 | $34.64 | $34.69 | $34.42 | $34.60 | $25.75 | 523,646 |
| 2019-02-04 | $34.32 | $34.64 | $34.21 | $34.63 | $25.78 | 586,270 |
| 2019-02-01 | $34.50 | $34.58 | $34.08 | $34.32 | $25.55 | 759,130 |
| 2019-01-31 | $34.12 | $34.50 | $33.93 | $34.49 | $25.67 | 872,765 |
| 2019-01-30 | $34.12 | $34.27 | $33.93 | $34.13 | $25.40 | 732,278 |
| 2019-01-29 | $33.70 | $33.94 | $33.67 | $33.89 | $25.22 | 509,263 |
| 2019-01-28 | $33.44 | $33.77 | $33.40 | $33.69 | $25.08 | 801,560 |
| 2019-01-25 | $33.47 | $33.57 | $33.30 | $33.51 | $24.94 | 420,374 |
| 2019-01-24 | $33.30 | $33.45 | $33.12 | $33.38 | $24.85 | 492,463 |
| 2019-01-23 | $33.18 | $33.30 | $33.08 | $33.30 | $24.79 | 535,834 |
| 2019-01-22 | $33.28 | $33.35 | $32.93 | $33.15 | $24.67 | 753,030 |
| 2019-01-18 | $33.36 | $33.52 | $33.21 | $33.33 | $24.81 | 557,984 |
| 2019-01-17 | $33.13 | $33.29 | $33.04 | $33.26 | $24.76 | 555,370 |
| 2019-01-16 | $33.26 | $33.37 | $33.04 | $33.18 | $24.70 | 794,420 |
| 2019-01-15 | $32.95 | $33.17 | $32.92 | $33.15 | $24.67 | 677,905 |
| 2019-01-14 | $32.95 | $33.14 | $32.86 | $32.95 | $24.53 | 641,834 |
| 2019-01-11 | $32.83 | $33.07 | $32.79 | $32.98 | $24.55 | 745,065 |
| 2019-01-10 | $32.56 | $32.83 | $32.43 | $32.78 | $24.40 | 522,490 |
| 2019-01-09 | $32.84 | $32.98 | $32.55 | $32.64 | $24.29 | 1,008,097 |
| 2019-01-08 | $32.39 | $32.85 | $32.39 | $32.73 | $24.36 | 1,052,951 |
| 2019-01-07 | $32.19 | $32.85 | $32.15 | $32.43 | $24.14 | 1,108,662 |
| 2019-01-04 | $31.68 | $32.25 | $31.50 | $32.12 | $23.91 | 1,000,417 |
| 2019-01-03 | $31.47 | $31.81 | $31.34 | $31.54 | $23.48 | 1,038,854 |
| 2019-01-02 | $31.57 | $31.65 | $31.26 | $31.54 | $23.48 | 1,291,920 |
| 2018-12-31 | $32.03 | $32.10 | $31.44 | $31.86 | $23.71 | 1,219,435 |
| 2018-12-28 | $32.08 | $32.29 | $31.82 | $32.03 | $23.84 | 902,326 |
| 2018-12-27 | $32.32 | $32.53 | $31.68 | $32.53 | $23.75 | 1,439,661 |
| 2018-12-26 | $31.39 | $32.69 | $31.31 | $32.66 | $23.85 | 1,295,483 |
| 2018-12-24 | $31.79 | $31.88 | $30.84 | $31.28 | $22.84 | 1,302,533 |
| 2018-12-21 | $31.99 | $32.81 | $31.96 | $32.03 | $23.39 | 2,363,243 |
| 2018-12-20 | $33.30 | $33.43 | $31.66 | $31.86 | $23.26 | 2,796,052 |
| 2018-12-19 | $33.98 | $34.14 | $33.30 | $33.36 | $24.36 | 1,582,824 |
| 2018-12-18 | $33.61 | $34.09 | $33.58 | $33.83 | $24.70 | 1,621,877 |
| 2018-12-17 | $34.57 | $34.81 | $33.39 | $33.43 | $24.41 | 1,856,363 |
| 2018-12-14 | $34.54 | $35.02 | $34.53 | $34.86 | $25.45 | 895,970 |
| 2018-12-13 | $34.86 | $34.98 | $34.56 | $34.67 | $25.32 | 833,963 |
| 2018-12-12 | $34.96 | $35.14 | $34.82 | $34.85 | $25.45 | 790,871 |
| 2018-12-11 | $35.08 | $35.22 | $34.88 | $34.90 | $25.48 | 688,921 |
| 2018-12-10 | $35.01 | $35.08 | $34.46 | $34.93 | $25.51 | 1,124,978 |
| 2018-12-07 | $35.27 | $35.27 | $34.81 | $35.01 | $25.56 | 1,549,586 |
| 2018-12-06 | $34.75 | $35.27 | $34.68 | $35.27 | $25.75 | 1,663,615 |
| 2018-12-04 | $35.30 | $35.56 | $34.94 | $34.97 | $25.53 | 1,764,697 |
| 2018-12-03 | $35.10 | $35.31 | $34.99 | $35.29 | $25.77 | 1,373,542 |
| 2018-11-30 | $35.07 | $35.20 | $34.82 | $35.10 | $25.63 | 1,294,455 |
| 2018-11-29 | $35.30 | $35.49 | $35.16 | $35.16 | $25.67 | 1,063,743 |
| 2018-11-28 | $35.31 | $35.70 | $35.26 | $35.44 | $25.88 | 1,991,207 |
| 2018-11-27 | $35.22 | $35.34 | $35.05 | $35.25 | $25.74 | 949,380 |
| 2018-11-26 | $35.26 | $35.41 | $35.17 | $35.24 | $25.73 | 1,506,205 |
| 2018-11-23 | $34.82 | $35.15 | $34.80 | $35.08 | $25.61 | 725,976 |
| 2018-11-21 | $34.68 | $35.01 | $34.67 | $34.87 | $25.46 | 856,333 |
| 2018-11-20 | $34.82 | $35.01 | $34.67 | $34.74 | $25.37 | 1,178,605 |
| 2018-11-19 | $35.00 | $35.17 | $34.84 | $34.94 | $25.51 | 1,124,609 |
| 2018-11-16 | $34.64 | $35.05 | $34.64 | $34.97 | $25.53 | 1,264,707 |
| 2018-11-15 | $34.67 | $34.87 | $34.53 | $34.70 | $25.34 | 1,596,444 |
| 2018-11-14 | $35.15 | $35.28 | $34.71 | $34.90 | $25.48 | 1,463,340 |
| 2018-11-13 | $35.08 | $35.32 | $34.94 | $35.06 | $25.60 | 1,697,238 |
| 2018-11-12 | $35.17 | $35.42 | $35.08 | $35.10 | $25.63 | 1,296,014 |
| 2018-11-09 | $34.94 | $35.28 | $34.91 | $35.12 | $25.64 | 1,279,193 |
| 2018-11-08 | $34.94 | $35.20 | $34.77 | $34.92 | $25.50 | 1,334,787 |
| 2018-11-07 | $34.80 | $35.03 | $34.66 | $34.91 | $25.49 | 1,517,051 |
| 2018-11-06 | $34.47 | $34.75 | $34.44 | $34.74 | $25.37 | 1,317,311 |
| 2018-11-05 | $34.18 | $34.64 | $34.18 | $34.54 | $25.22 | 1,766,839 |
| 2018-11-02 | $33.89 | $34.21 | $33.86 | $34.17 | $24.95 | 1,547,292 |
| 2018-11-01 | $33.80 | $33.91 | $33.72 | $33.82 | $24.69 | 2,264,016 |
| 2018-10-31 | $33.84 | $34.19 | $33.73 | $33.74 | $24.64 | 2,096,057 |
| 2018-10-30 | $33.15 | $33.72 | $33.15 | $33.66 | $24.58 | 1,486,315 |
| 2018-10-29 | $33.18 | $33.65 | $32.87 | $33.09 | $24.16 | 1,453,362 |
| 2018-10-26 | $33.56 | $33.67 | $32.81 | $33.05 | $24.13 | 1,447,699 |
| 2018-10-25 | $33.87 | $34.03 | $33.52 | $33.70 | $24.61 | 2,393,017 |
| 2018-10-24 | $32.51 | $33.87 | $32.48 | $33.63 | $24.56 | 2,491,875 |
| 2018-10-23 | $32.80 | $32.94 | $32.13 | $32.45 | $23.69 | 1,312,142 |
| 2018-10-22 | $32.90 | $33.16 | $32.89 | $32.90 | $24.02 | 931,027 |
| 2018-10-19 | $33.01 | $33.12 | $32.83 | $32.84 | $23.98 | 959,814 |
| 2018-10-18 | $33.10 | $33.34 | $32.87 | $33.04 | $24.13 | 675,316 |
| 2018-10-17 | $33.21 | $33.33 | $32.91 | $33.11 | $24.18 | 952,571 |
| 2018-10-16 | $32.74 | $33.35 | $32.55 | $33.29 | $24.31 | 830,504 |
| 2018-10-15 | $32.31 | $32.76 | $32.28 | $32.60 | $23.80 | 841,354 |
| 2018-10-12 | $32.50 | $32.56 | $32.07 | $32.31 | $23.59 | 1,034,087 |
| 2018-10-11 | $32.86 | $32.99 | $32.13 | $32.26 | $23.56 | 1,271,404 |
| 2018-10-10 | $33.24 | $33.38 | $32.80 | $32.80 | $23.95 | 883,458 |
| 2018-10-09 | $33.04 | $33.30 | $33.04 | $33.19 | $24.23 | 570,409 |
| 2018-10-08 | $32.80 | $33.21 | $32.78 | $33.19 | $24.23 | 818,950 |
| 2018-10-05 | $33.18 | $33.23 | $32.85 | $32.86 | $23.99 | 760,424 |
| 2018-10-04 | $33.29 | $33.30 | $33.02 | $33.12 | $24.18 | 818,362 |
| 2018-10-03 | $33.26 | $33.49 | $33.14 | $33.31 | $24.32 | 604,364 |
| 2018-10-02 | $33.33 | $33.48 | $33.25 | $33.26 | $24.29 | 468,830 |
| 2018-10-01 | $33.51 | $33.53 | $33.31 | $33.32 | $24.33 | 573,272 |
| 2018-09-28 | $33.38 | $33.55 | $33.33 | $33.51 | $24.47 | 676,921 |
| 2018-09-27 | $33.36 | $33.59 | $33.29 | $33.38 | $24.37 | 1,181,281 |
| 2018-09-26 | $34.14 | $34.15 | $33.86 | $33.87 | $24.28 | 843,865 |
| 2018-09-25 | $34.15 | $34.22 | $34.03 | $34.08 | $24.43 | 945,469 |
| 2018-09-24 | $34.37 | $34.41 | $33.93 | $34.12 | $24.46 | 1,070,866 |
| 2018-09-21 | $34.25 | $34.39 | $34.12 | $34.37 | $24.64 | 2,265,865 |
| 2018-09-20 | $34.12 | $34.23 | $33.81 | $34.23 | $24.54 | 1,164,048 |
| 2018-09-19 | $34.17 | $34.23 | $34.05 | $34.09 | $24.44 | 991,035 |
| 2018-09-18 | $34.31 | $34.31 | $33.99 | $34.19 | $24.51 | 1,143,911 |
| 2018-09-17 | $34.32 | $34.35 | $34.16 | $34.27 | $24.57 | 713,676 |
| 2018-09-14 | $34.38 | $34.38 | $34.21 | $34.32 | $24.60 | 918,860 |
| 2018-09-13 | $34.31 | $34.43 | $34.25 | $34.39 | $24.65 | 656,816 |
| 2018-09-12 | $34.35 | $34.38 | $34.05 | $34.28 | $24.57 | 648,990 |
| 2018-09-11 | $34.34 | $34.47 | $34.32 | $34.39 | $24.65 | 534,592 |
| 2018-09-10 | $34.38 | $34.52 | $34.33 | $34.38 | $24.65 | 588,264 |
| 2018-09-07 | $34.39 | $34.45 | $34.23 | $34.29 | $24.58 | 576,460 |
| 2018-09-06 | $34.21 | $34.58 | $34.21 | $34.39 | $24.65 | 805,150 |
| 2018-09-05 | $34.01 | $34.23 | $33.97 | $34.22 | $24.53 | 730,674 |
| 2018-09-04 | $34.07 | $34.23 | $34.01 | $34.03 | $24.40 | 553,826 |
| 2018-08-31 | $34.09 | $34.19 | $33.97 | $34.06 | $24.42 | 546,980 |
| 2018-08-30 | $34.09 | $34.18 | $33.99 | $34.09 | $24.44 | 849,598 |
| 2018-08-29 | $34.12 | $34.18 | $33.99 | $34.11 | $24.45 | 631,055 |
| 2018-08-28 | $34.12 | $34.13 | $33.91 | $33.97 | $24.35 | 585,717 |
| 2018-08-27 | $34.00 | $34.16 | $33.96 | $34.07 | $24.42 | 641,668 |
| 2018-08-24 | $34.00 | $34.05 | $33.83 | $33.90 | $24.30 | 541,781 |
| 2018-08-23 | $33.83 | $34.03 | $33.76 | $34.00 | $24.37 | 503,313 |
| 2018-08-22 | $33.95 | $33.99 | $33.73 | $33.81 | $24.24 | 715,120 |
| 2018-08-21 | $33.90 | $34.18 | $33.85 | $33.97 | $24.35 | 987,899 |
| 2018-08-20 | $33.83 | $33.93 | $33.70 | $33.81 | $24.24 | 544,788 |
| 2018-08-17 | $33.63 | $33.81 | $33.55 | $33.80 | $24.23 | 759,646 |
| 2018-08-16 | $33.39 | $33.63 | $33.34 | $33.59 | $24.08 | 924,762 |
| 2018-08-15 | $33.14 | $33.42 | $33.14 | $33.34 | $23.90 | 1,291,977 |
| 2018-08-14 | $33.00 | $33.10 | $32.82 | $33.09 | $23.72 | 1,455,997 |
| 2018-08-13 | $33.00 | $33.06 | $32.82 | $32.95 | $23.62 | 918,543 |
| 2018-08-10 | $33.19 | $33.25 | $33.09 | $33.09 | $23.72 | 943,961 |
| 2018-08-09 | $32.97 | $33.28 | $32.97 | $33.25 | $23.84 | 928,691 |
| 2018-08-08 | $33.10 | $33.14 | $32.89 | $32.94 | $23.61 | 1,245,843 |
| 2018-08-07 | $33.18 | $33.27 | $33.05 | $33.10 | $23.73 | 870,549 |
| 2018-08-06 | $33.25 | $33.29 | $33.05 | $33.12 | $23.74 | 894,623 |
| 2018-08-03 | $33.37 | $33.51 | $33.21 | $33.24 | $23.83 | 967,641 |
| 2018-08-02 | $32.93 | $33.41 | $32.93 | $33.30 | $23.87 | 1,388,468 |
| 2018-08-01 | $32.62 | $32.94 | $32.58 | $32.93 | $23.61 | 4,723,923 |
| 2018-07-31 | $33.02 | $33.28 | $32.82 | $33.14 | $23.76 | 1,325,954 |
| 2018-07-30 | $32.90 | $33.08 | $32.85 | $32.96 | $23.63 | 1,062,384 |
| 2018-07-27 | $32.82 | $32.95 | $32.66 | $32.85 | $23.55 | 830,128 |
| 2018-07-26 | $32.90 | $33.01 | $32.80 | $32.85 | $23.55 | 2,161,225 |
| 2018-07-25 | $32.90 | $33.38 | $32.76 | $32.95 | $23.62 | 2,117,802 |
| 2018-07-24 | $32.64 | $32.76 | $32.53 | $32.71 | $23.45 | 752,720 |
| 2018-07-23 | $32.75 | $32.88 | $32.59 | $32.64 | $23.40 | 889,963 |
| 2018-07-20 | $32.76 | $32.86 | $32.72 | $32.76 | $23.48 | 1,249,350 |
| 2018-07-19 | $32.55 | $32.76 | $32.52 | $32.71 | $23.45 | 717,047 |
| 2018-07-18 | $32.56 | $32.64 | $32.48 | $32.54 | $23.33 | 824,338 |
| 2018-07-17 | $32.60 | $32.78 | $32.54 | $32.60 | $23.37 | 865,264 |
| 2018-07-16 | $32.45 | $32.59 | $32.28 | $32.50 | $23.30 | 702,662 |
| 2018-07-13 | $32.70 | $32.70 | $32.40 | $32.45 | $23.26 | 614,459 |
| 2018-07-12 | $32.64 | $32.73 | $32.51 | $32.57 | $23.35 | 798,656 |
| 2018-07-11 | $32.45 | $32.56 | $32.38 | $32.51 | $23.31 | 834,432 |
| 2018-07-10 | $32.46 | $32.62 | $32.35 | $32.46 | $23.27 | 976,517 |
| 2018-07-09 | $32.56 | $32.60 | $32.36 | $32.45 | $23.26 | 863,203 |
| 2018-07-06 | $32.19 | $32.53 | $32.19 | $32.46 | $23.27 | 951,247 |
| 2018-07-05 | $31.96 | $32.23 | $31.86 | $32.23 | $23.10 | 1,128,242 |
| 2018-07-03 | $31.59 | $31.96 | $31.57 | $31.93 | $22.89 | 704,987 |
| 2018-07-02 | $31.35 | $31.55 | $31.19 | $31.54 | $22.61 | 1,017,294 |
| 2018-06-29 | $31.64 | $31.67 | $31.38 | $31.43 | $22.53 | 927,480 |
| 2018-06-28 | $31.26 | $31.68 | $31.22 | $31.64 | $22.68 | 1,390,562 |
| 2018-06-27 | $31.91 | $31.95 | $31.76 | $31.79 | $22.35 | 1,123,450 |
| 2018-06-26 | $32.20 | $32.20 | $31.90 | $31.91 | $22.44 | 1,738,342 |
| 2018-06-25 | $32.65 | $32.75 | $32.11 | $32.15 | $22.60 | 1,828,242 |
| 2018-06-22 | $32.79 | $32.84 | $32.37 | $32.69 | $22.98 | 12,933,658 |
| 2018-06-21 | $32.76 | $32.87 | $32.59 | $32.72 | $23.01 | 1,071,623 |
| 2018-06-20 | $32.70 | $32.89 | $32.64 | $32.77 | $23.04 | 1,079,960 |
| 2018-06-19 | $32.60 | $32.78 | $32.59 | $32.73 | $23.01 | 1,302,655 |
| 2018-06-18 | $32.29 | $32.85 | $32.29 | $32.64 | $22.95 | 1,403,451 |
| 2018-06-15 | $32.14 | $32.72 | $32.05 | $32.34 | $22.74 | 1,953,880 |
| 2018-06-14 | $32.00 | $32.36 | $31.95 | $32.33 | $22.73 | 1,006,846 |
| 2018-06-13 | $32.09 | $32.18 | $31.86 | $31.96 | $22.47 | 1,593,642 |
| 2018-06-12 | $31.66 | $31.77 | $31.62 | $31.65 | $22.25 | 756,487 |
| 2018-06-11 | $31.74 | $31.78 | $31.69 | $31.73 | $22.31 | 488,160 |
| 2018-06-08 | $31.70 | $31.78 | $31.62 | $31.70 | $22.29 | 512,139 |
| 2018-06-07 | $31.78 | $31.88 | $31.69 | $31.70 | $22.29 | 809,583 |
| 2018-06-06 | $31.70 | $31.73 | $31.59 | $31.73 | $22.31 | 708,105 |
| 2018-06-05 | $31.70 | $31.72 | $31.56 | $31.64 | $22.25 | 886,651 |
| 2018-06-04 | $31.69 | $31.73 | $31.60 | $31.62 | $22.23 | 788,628 |
| 2018-06-01 | $31.80 | $31.80 | $31.58 | $31.65 | $22.25 | 630,070 |
| 2018-05-31 | $31.90 | $31.90 | $31.58 | $31.59 | $22.21 | 921,950 |
| 2018-05-30 | $31.69 | $31.91 | $31.62 | $31.87 | $22.41 | 955,525 |
| 2018-05-29 | $31.54 | $31.70 | $31.53 | $31.65 | $22.25 | 736,208 |
| 2018-05-25 | $31.49 | $31.63 | $31.48 | $31.59 | $22.21 | 484,544 |
| 2018-05-24 | $31.62 | $31.64 | $31.54 | $31.57 | $22.20 | 370,056 |
| 2018-05-23 | $31.61 | $31.68 | $31.56 | $31.62 | $22.23 | 460,771 |
| 2018-05-22 | $31.71 | $31.71 | $31.54 | $31.61 | $22.22 | 578,348 |
| 2018-05-21 | $31.58 | $31.72 | $31.48 | $31.70 | $22.29 | 588,615 |
| 2018-05-18 | $31.35 | $31.56 | $31.30 | $31.55 | $22.18 | 456,739 |
| 2018-05-17 | $31.35 | $31.42 | $31.18 | $31.31 | $22.01 | 723,174 |
| 2018-05-16 | $31.29 | $31.41 | $31.21 | $31.32 | $22.02 | 457,031 |
| 2018-05-15 | $31.30 | $31.42 | $31.19 | $31.29 | $22.00 | 529,581 |
| 2018-05-14 | $31.36 | $31.54 | $31.21 | $31.35 | $22.04 | 554,370 |
| 2018-05-11 | $31.57 | $31.65 | $31.50 | $31.53 | $22.17 | 379,420 |
| 2018-05-10 | $31.38 | $31.63 | $31.36 | $31.57 | $22.20 | 493,472 |
| 2018-05-09 | $31.20 | $31.38 | $31.01 | $31.35 | $22.04 | 408,929 |
| 2018-05-08 | $31.29 | $31.40 | $31.11 | $31.19 | $21.93 | 665,535 |
| 2018-05-07 | $31.37 | $31.41 | $31.22 | $31.39 | $22.07 | 636,727 |
| 2018-05-04 | $31.00 | $31.40 | $30.94 | $31.35 | $22.04 | 576,657 |
| 2018-05-03 | $30.79 | $31.16 | $30.69 | $31.04 | $21.82 | 738,207 |
| 2018-05-02 | $30.85 | $30.97 | $30.62 | $30.79 | $21.65 | 641,652 |
| 2018-05-01 | $30.85 | $30.90 | $30.68 | $30.87 | $21.70 | 505,509 |
| 2018-04-30 | $30.90 | $31.05 | $30.76 | $30.85 | $21.69 | 810,853 |
| 2018-04-27 | $30.69 | $30.92 | $30.58 | $30.82 | $21.67 | 563,899 |
| 2018-04-26 | $30.51 | $30.73 | $30.37 | $30.64 | $21.54 | 566,085 |
| 2018-04-25 | $30.63 | $30.80 | $30.14 | $30.48 | $21.43 | 971,273 |
| 2018-04-24 | $30.70 | $30.74 | $30.49 | $30.56 | $21.49 | 768,115 |
| 2018-04-23 | $30.68 | $30.76 | $30.55 | $30.64 | $21.54 | 735,140 |
| 2018-04-20 | $30.79 | $30.88 | $30.62 | $30.65 | $21.55 | 544,323 |
| 2018-04-19 | $31.01 | $31.15 | $30.71 | $30.80 | $21.66 | 726,141 |
| 2018-04-18 | $31.37 | $31.44 | $31.00 | $31.00 | $21.80 | 617,398 |
| 2018-04-17 | $31.15 | $31.34 | $31.07 | $31.20 | $21.94 | 1,718,200 |
| 2018-04-16 | $31.09 | $31.28 | $31.04 | $31.17 | $21.92 | 612,858 |
| 2018-04-13 | $31.19 | $31.35 | $30.95 | $31.00 | $21.80 | 782,956 |
| 2018-04-12 | $31.50 | $31.50 | $31.17 | $31.17 | $21.92 | 680,810 |
| 2018-04-11 | $31.43 | $31.46 | $31.26 | $31.39 | $22.07 | 505,236 |
| 2018-04-10 | $31.47 | $31.61 | $31.36 | $31.36 | $22.05 | 529,900 |
| 2018-04-09 | $31.53 | $31.62 | $31.32 | $31.33 | $22.03 | 821,500 |
| 2018-04-06 | $31.50 | $31.67 | $31.40 | $31.46 | $22.12 | 676,485 |
| 2018-04-05 | $31.44 | $31.63 | $31.34 | $31.53 | $22.17 | 712,589 |
| 2018-04-04 | $31.18 | $31.51 | $31.11 | $31.43 | $22.10 | 616,612 |
| 2018-04-03 | $31.24 | $31.43 | $31.15 | $31.32 | $22.02 | 544,270 |
| 2018-04-02 | $31.40 | $31.49 | $30.88 | $31.09 | $21.86 | 1,098,664 |
| 2018-03-29 | $31.25 | $31.49 | $31.22 | $31.42 | $22.09 | 1,082,598 |
| 2018-03-28 | $31.05 | $31.22 | $30.90 | $31.18 | $21.92 | 938,348 |
| 2018-03-27 | $31.71 | $31.90 | $31.48 | $31.73 | $21.87 | 1,055,233 |
| 2018-03-26 | $31.42 | $31.70 | $31.19 | $31.65 | $21.82 | 820,735 |
| 2018-03-23 | $31.51 | $31.68 | $31.18 | $31.18 | $21.49 | 1,965,235 |
| 2018-03-22 | $31.62 | $31.99 | $31.50 | $31.50 | $21.72 | 1,145,750 |
| 2018-03-21 | $31.84 | $31.96 | $31.64 | $31.67 | $21.83 | 684,473 |
| 2018-03-20 | $31.91 | $31.98 | $31.84 | $31.84 | $21.95 | 839,106 |
| 2018-03-19 | $31.85 | $31.92 | $31.61 | $31.89 | $21.98 | 797,412 |
| 2018-03-16 | $31.76 | $31.94 | $31.59 | $31.81 | $21.93 | 920,271 |
| 2018-03-15 | $32.15 | $32.15 | $31.59 | $31.70 | $21.85 | 933,386 |
| 2018-03-14 | $31.92 | $32.12 | $31.85 | $32.00 | $22.06 | 757,484 |
| 2018-03-13 | $32.16 | $32.24 | $31.91 | $31.92 | $22.01 | 560,671 |
| 2018-03-12 | $31.87 | $32.21 | $31.85 | $32.08 | $22.12 | 804,733 |
| 2018-03-09 | $31.86 | $31.87 | $31.63 | $31.85 | $21.96 | 845,633 |
| 2018-03-08 | $31.62 | $31.89 | $31.53 | $31.76 | $21.89 | 825,535 |
| 2018-03-07 | $31.81 | $31.89 | $31.53 | $31.58 | $21.77 | 901,375 |
| 2018-03-06 | $31.69 | $31.89 | $31.54 | $31.81 | $21.93 | 700,137 |
| 2018-03-05 | $31.22 | $31.85 | $31.22 | $31.67 | $21.83 | 1,016,160 |
| 2018-03-02 | $31.00 | $31.28 | $30.82 | $31.24 | $21.54 | 1,087,131 |
| 2018-03-01 | $31.16 | $31.39 | $30.83 | $31.01 | $21.38 | 652,043 |
| 2018-02-28 | $31.23 | $31.37 | $31.05 | $31.05 | $21.41 | 707,229 |
| 2018-02-27 | $31.45 | $31.64 | $31.23 | $31.24 | $21.54 | 742,631 |
| 2018-02-26 | $31.39 | $31.53 | $31.27 | $31.39 | $21.64 | 451,590 |
| 2018-02-23 | $31.04 | $31.35 | $31.04 | $31.27 | $21.56 | 599,652 |
| 2018-02-22 | $31.21 | $31.28 | $30.99 | $31.00 | $21.37 | 462,329 |
| 2018-02-21 | $31.26 | $31.49 | $31.08 | $31.08 | $21.43 | 771,483 |
| 2018-02-20 | $31.42 | $31.49 | $31.16 | $31.21 | $21.52 | 949,862 |
| 2018-02-16 | $31.13 | $31.45 | $31.02 | $31.42 | $21.66 | 683,436 |
| 2018-02-15 | $31.01 | $31.14 | $30.79 | $31.14 | $21.47 | 856,153 |
| 2018-02-14 | $30.20 | $31.20 | $30.20 | $30.97 | $21.35 | 1,436,487 |
| 2018-02-13 | $30.12 | $30.29 | $29.91 | $30.15 | $20.78 | 941,196 |
| 2018-02-12 | $29.79 | $30.10 | $29.59 | $30.09 | $20.74 | 1,136,990 |
| 2018-02-09 | $29.85 | $29.98 | $29.56 | $29.84 | $20.57 | 1,136,368 |
| 2018-02-08 | $29.98 | $30.03 | $29.74 | $29.80 | $20.54 | 1,051,350 |
| 2018-02-07 | $30.13 | $30.60 | $29.94 | $29.95 | $20.65 | 1,818,449 |
| 2018-02-06 | $29.61 | $30.49 | $29.51 | $30.23 | $20.84 | 1,465,934 |
| 2018-02-05 | $30.70 | $30.75 | $29.82 | $30.08 | $20.74 | 1,813,425 |
| 2018-02-02 | $30.98 | $31.02 | $30.55 | $30.70 | $21.16 | 1,107,015 |
| 2018-02-01 | $31.22 | $31.22 | $30.89 | $30.99 | $21.36 | 698,998 |
| 2018-01-31 | $31.50 | $31.65 | $30.88 | $31.00 | $21.37 | 1,273,362 |
| 2018-01-30 | $31.56 | $31.65 | $31.46 | $31.46 | $21.69 | 566,425 |
| 2018-01-29 | $31.70 | $31.75 | $31.48 | $31.58 | $21.77 | 959,663 |
| 2018-01-26 | $31.97 | $32.00 | $31.65 | $31.75 | $21.89 | 595,620 |
| 2018-01-25 | $31.73 | $31.91 | $31.53 | $31.91 | $22.00 | 1,709,370 |
| 2018-01-24 | $31.75 | $31.76 | $31.62 | $31.64 | $21.81 | 632,053 |
| 2018-01-23 | $31.53 | $31.84 | $31.52 | $31.75 | $21.89 | 473,864 |
| 2018-01-22 | $31.54 | $31.70 | $31.52 | $31.53 | $21.74 | 497,455 |
| 2018-01-19 | $31.55 | $31.59 | $31.36 | $31.52 | $21.73 | 737,728 |
| 2018-01-18 | $31.55 | $31.55 | $31.32 | $31.41 | $21.65 | 1,108,315 |
| 2018-01-17 | $31.55 | $31.74 | $31.49 | $31.56 | $21.76 | 906,054 |
| 2018-01-16 | $31.75 | $31.78 | $31.49 | $31.51 | $21.72 | 754,939 |
| 2018-01-12 | $31.70 | $31.80 | $31.52 | $31.62 | $21.80 | 967,711 |
| 2018-01-11 | $31.47 | $31.76 | $31.47 | $31.70 | $21.85 | 640,592 |
| 2018-01-10 | $31.45 | $31.59 | $31.25 | $31.50 | $21.72 | 710,204 |
| 2018-01-09 | $31.95 | $31.95 | $31.47 | $31.52 | $21.73 | 1,092,969 |
| 2018-01-08 | $31.60 | $31.99 | $31.59 | $31.88 | $21.98 | 924,223 |
| 2018-01-05 | $31.66 | $31.75 | $31.49 | $31.64 | $21.81 | 1,000,742 |
| 2018-01-04 | $31.56 | $31.81 | $31.53 | $31.64 | $21.81 | 1,155,583 |
| 2018-01-03 | $31.90 | $31.99 | $31.44 | $31.65 | $21.82 | 864,926 |
| 2018-01-02 | $32.26 | $32.29 | $31.67 | $31.83 | $21.94 | 928,871 |
| 2017-12-29 | $32.44 | $32.49 | $32.17 | $32.18 | $22.18 | 498,887 |
| 2017-12-28 | $32.26 | $32.42 | $32.24 | $32.41 | $22.34 | 581,408 |
| 2017-12-27 | $32.82 | $32.95 | $32.72 | $32.87 | $22.23 | 594,558 |
| 2017-12-26 | $32.75 | $32.87 | $32.65 | $32.80 | $22.19 | 483,009 |
| 2017-12-22 | $32.51 | $32.79 | $32.48 | $32.68 | $22.11 | 1,350,580 |
| 2017-12-21 | $32.50 | $32.68 | $32.48 | $32.51 | $21.99 | 676,554 |
| 2017-12-20 | $32.29 | $32.54 | $32.29 | $32.41 | $21.92 | 636,368 |
| 2017-12-19 | $32.80 | $32.93 | $32.23 | $32.25 | $21.82 | 863,695 |
| 2017-12-18 | $32.86 | $33.08 | $32.75 | $32.77 | $22.17 | 766,405 |
| 2017-12-15 | $32.65 | $32.95 | $32.64 | $32.77 | $22.17 | 1,204,615 |
| 2017-12-14 | $32.69 | $32.69 | $32.38 | $32.58 | $22.04 | 807,150 |
| 2017-12-13 | $32.49 | $32.65 | $32.46 | $32.56 | $22.03 | 787,367 |
| 2017-12-12 | $32.54 | $32.58 | $32.40 | $32.46 | $21.96 | 471,912 |
| 2017-12-11 | $32.51 | $32.62 | $32.43 | $32.50 | $21.98 | 752,017 |
| 2017-12-08 | $32.43 | $32.54 | $32.20 | $32.54 | $22.01 | 1,349,691 |
| 2017-12-07 | $32.35 | $32.64 | $32.27 | $32.59 | $22.05 | 1,556,256 |
| 2017-12-06 | $32.20 | $32.52 | $32.20 | $32.34 | $21.88 | 1,801,948 |
| 2017-12-05 | $32.27 | $32.35 | $32.02 | $32.21 | $21.79 | 1,567,607 |
| 2017-12-04 | $32.13 | $32.37 | $32.05 | $32.22 | $21.80 | 2,079,402 |
| 2017-12-01 | $31.74 | $32.28 | $31.70 | $32.01 | $21.65 | 6,864,085 |
| 2017-11-30 | $32.90 | $32.96 | $32.61 | $32.72 | $22.13 | 668,426 |
| 2017-11-29 | $32.74 | $32.88 | $32.71 | $32.86 | $22.23 | 368,272 |
| 2017-11-28 | $32.67 | $32.80 | $32.56 | $32.74 | $22.15 | 332,279 |
| 2017-11-27 | $32.75 | $32.81 | $32.55 | $32.65 | $22.09 | 453,214 |
| 2017-11-24 | $32.82 | $32.95 | $32.70 | $32.71 | $22.13 | 288,647 |
| 2017-11-22 | $32.77 | $32.89 | $32.53 | $32.88 | $22.24 | 617,826 |
| 2017-11-21 | $32.41 | $32.81 | $32.32 | $32.81 | $22.19 | 658,711 |
| 2017-11-20 | $32.15 | $32.49 | $32.11 | $32.41 | $21.92 | 691,584 |
| 2017-11-17 | $32.12 | $32.34 | $32.10 | $32.24 | $21.81 | 371,071 |
| 2017-11-16 | $31.98 | $32.29 | $31.95 | $32.23 | $21.80 | 486,169 |
| 2017-11-15 | $31.97 | $32.07 | $31.89 | $31.95 | $21.61 | 382,681 |
| 2017-11-14 | $32.05 | $32.15 | $31.89 | $32.05 | $21.68 | 469,076 |
| 2017-11-13 | $31.80 | $32.10 | $31.74 | $32.07 | $21.69 | 562,496 |
| 2017-11-10 | $31.94 | $32.07 | $31.77 | $31.81 | $21.52 | 386,754 |
| 2017-11-09 | $31.88 | $32.00 | $31.78 | $31.94 | $21.61 | 318,514 |
| 2017-11-08 | $31.96 | $32.02 | $31.80 | $31.89 | $21.57 | 591,576 |
| 2017-11-07 | $31.88 | $32.10 | $31.81 | $31.89 | $21.57 | 550,481 |
| 2017-11-06 | $32.01 | $32.11 | $31.83 | $31.88 | $21.57 | 444,253 |
| 2017-11-03 | $31.81 | $32.21 | $31.75 | $32.07 | $21.69 | 516,057 |
| 2017-11-02 | $31.95 | $31.96 | $31.59 | $31.93 | $21.60 | 655,034 |
| 2017-11-01 | $31.92 | $32.00 | $31.75 | $31.94 | $21.61 | 644,358 |
| 2017-10-31 | $31.98 | $32.00 | $31.79 | $31.83 | $21.53 | 644,064 |
| 2017-10-30 | $32.01 | $32.14 | $31.96 | $31.99 | $21.64 | 342,692 |
| 2017-10-27 | $31.85 | $32.08 | $31.52 | $31.98 | $21.63 | 591,626 |
| 2017-10-26 | $32.12 | $32.12 | $31.61 | $31.66 | $21.42 | 731,650 |
| 2017-10-25 | $32.14 | $32.23 | $31.82 | $32.06 | $21.69 | 1,186,118 |
| 2017-10-24 | $31.81 | $31.95 | $31.60 | $31.62 | $21.39 | 621,794 |
| 2017-10-23 | $31.80 | $31.87 | $31.59 | $31.73 | $21.46 | 741,436 |
| 2017-10-20 | $31.59 | $31.84 | $31.56 | $31.83 | $21.53 | 1,005,878 |
| 2017-10-19 | $31.50 | $31.59 | $31.38 | $31.58 | $21.36 | 496,350 |
| 2017-10-18 | $31.68 | $31.68 | $31.51 | $31.60 | $21.38 | 321,555 |
| 2017-10-17 | $31.73 | $31.73 | $31.51 | $31.57 | $21.36 | 288,513 |
| 2017-10-16 | $31.48 | $31.66 | $31.45 | $31.60 | $21.38 | 783,495 |
| 2017-10-13 | $31.50 | $31.55 | $31.33 | $31.46 | $21.28 | 479,640 |
| 2017-10-12 | $31.40 | $31.41 | $31.28 | $31.37 | $21.22 | 720,504 |
| 2017-10-11 | $31.33 | $31.46 | $31.29 | $31.33 | $21.19 | 393,116 |
| 2017-10-10 | $31.42 | $31.60 | $31.29 | $31.29 | $21.17 | 358,109 |
| 2017-10-09 | $31.25 | $31.38 | $31.25 | $31.31 | $21.18 | 261,106 |
| 2017-10-06 | $31.33 | $31.34 | $31.07 | $31.24 | $21.13 | 461,386 |
| 2017-10-05 | $31.25 | $31.43 | $31.23 | $31.32 | $21.19 | 795,140 |
| 2017-10-04 | $31.14 | $31.25 | $31.06 | $31.24 | $21.13 | 454,053 |
| 2017-10-03 | $31.17 | $31.21 | $31.05 | $31.14 | $21.06 | 579,905 |
| 2017-10-02 | $31.02 | $31.22 | $30.96 | $31.17 | $21.08 | 484,428 |
| 2017-09-29 | $31.00 | $31.12 | $30.80 | $31.02 | $20.98 | 696,236 |
| 2017-09-28 | $31.00 | $31.04 | $30.69 | $31.02 | $20.98 | 1,086,477 |
| 2017-09-27 | $31.50 | $31.59 | $31.32 | $31.53 | $20.91 | 784,283 |
| 2017-09-26 | $31.59 | $31.63 | $31.42 | $31.44 | $20.85 | 716,784 |
| 2017-09-25 | $31.46 | $31.55 | $31.38 | $31.52 | $20.90 | 466,272 |
| 2017-09-22 | $31.38 | $31.45 | $31.15 | $31.40 | $20.82 | 622,264 |
| 2017-09-21 | $31.22 | $31.26 | $31.01 | $31.16 | $20.66 | 606,439 |
| 2017-09-20 | $31.29 | $31.33 | $31.05 | $31.21 | $20.70 | 527,149 |
| 2017-09-19 | $31.25 | $31.35 | $31.15 | $31.22 | $20.70 | 557,690 |
| 2017-09-18 | $31.20 | $31.27 | $31.08 | $31.21 | $20.70 | 391,306 |
| 2017-09-15 | $31.03 | $31.29 | $30.93 | $31.16 | $20.66 | 1,015,664 |
| 2017-09-14 | $31.00 | $31.08 | $30.89 | $31.03 | $20.58 | 499,245 |
| 2017-09-13 | $31.28 | $31.28 | $31.00 | $31.09 | $20.62 | 324,329 |
| 2017-09-12 | $31.05 | $31.21 | $31.01 | $31.13 | $20.65 | 400,711 |
| 2017-09-11 | $30.79 | $31.07 | $30.71 | $31.04 | $20.59 | 591,851 |
| 2017-09-08 | $30.95 | $31.04 | $30.67 | $30.70 | $20.36 | 640,720 |
| 2017-09-07 | $31.07 | $31.18 | $30.91 | $30.94 | $20.52 | 428,481 |
| 2017-09-06 | $31.04 | $31.20 | $31.00 | $31.03 | $20.58 | 575,464 |
| 2017-09-05 | $31.39 | $31.45 | $31.00 | $31.04 | $20.59 | 640,049 |
| 2017-09-01 | $31.42 | $31.46 | $31.26 | $31.39 | $20.82 | 415,808 |
| 2017-08-31 | $31.13 | $31.43 | $31.06 | $31.35 | $20.79 | 717,793 |
| 2017-08-30 | $31.01 | $31.18 | $30.96 | $31.05 | $20.59 | 607,857 |
| 2017-08-29 | $31.30 | $31.33 | $30.98 | $31.02 | $20.57 | 629,679 |
| 2017-08-28 | $31.22 | $31.27 | $31.08 | $31.22 | $20.70 | 422,098 |
| 2017-08-25 | $31.28 | $31.47 | $31.19 | $31.22 | $20.70 | 408,569 |
| 2017-08-24 | $31.38 | $31.38 | $31.18 | $31.27 | $20.74 | 418,389 |
| 2017-08-23 | $31.20 | $31.40 | $31.11 | $31.26 | $20.73 | 389,304 |
| 2017-08-22 | $31.16 | $31.29 | $31.09 | $31.24 | $20.72 | 427,501 |
| 2017-08-21 | $31.21 | $31.36 | $31.09 | $31.16 | $20.66 | 515,160 |
| 2017-08-18 | $31.02 | $31.17 | $30.91 | $31.10 | $20.63 | 374,993 |
| 2017-08-17 | $31.13 | $31.29 | $30.99 | $31.03 | $20.58 | 357,079 |
| 2017-08-16 | $31.35 | $31.40 | $31.13 | $31.15 | $20.66 | 357,104 |
| 2017-08-15 | $31.20 | $31.49 | $31.06 | $31.37 | $20.80 | 565,135 |
| 2017-08-14 | $31.29 | $31.39 | $31.20 | $31.26 | $20.73 | 516,545 |
| 2017-08-11 | $30.95 | $31.23 | $30.87 | $31.14 | $20.65 | 733,260 |
| 2017-08-10 | $31.16 | $31.24 | $30.96 | $31.17 | $20.67 | 832,718 |
| 2017-08-09 | $31.00 | $31.33 | $30.94 | $31.20 | $20.69 | 748,133 |
| 2017-08-08 | $30.65 | $31.16 | $30.64 | $31.11 | $20.63 | 1,330,270 |
| 2017-08-07 | $30.66 | $30.84 | $30.56 | $30.70 | $20.36 | 483,048 |
| 2017-08-04 | $30.73 | $30.84 | $30.47 | $30.64 | $20.32 | 678,259 |
| 2017-08-03 | $30.68 | $30.78 | $30.61 | $30.73 | $20.38 | 532,405 |
| 2017-08-02 | $30.86 | $30.86 | $30.55 | $30.67 | $20.34 | 493,684 |
| 2017-08-01 | $30.91 | $30.97 | $30.63 | $30.68 | $20.35 | 905,982 |
| 2017-07-31 | $30.77 | $30.92 | $30.62 | $30.87 | $20.47 | 519,406 |
| 2017-07-28 | $30.64 | $30.69 | $30.50 | $30.61 | $20.30 | 534,290 |
| 2017-07-27 | $30.74 | $30.82 | $30.46 | $30.65 | $20.33 | 941,529 |
| 2017-07-26 | $30.94 | $31.15 | $30.60 | $30.77 | $20.41 | 986,863 |
| 2017-07-25 | $31.27 | $31.42 | $30.94 | $30.97 | $20.54 | 994,058 |
| 2017-07-24 | $31.45 | $31.46 | $31.20 | $31.25 | $20.72 | 727,141 |
| 2017-07-21 | $31.31 | $31.48 | $31.20 | $31.38 | $20.81 | 937,907 |
| 2017-07-20 | $31.06 | $31.23 | $30.98 | $31.11 | $20.63 | 599,105 |
| 2017-07-19 | $30.86 | $31.14 | $30.77 | $31.03 | $20.58 | 790,527 |
| 2017-07-18 | $30.94 | $31.04 | $30.80 | $30.86 | $20.47 | 923,055 |
| 2017-07-17 | $31.09 | $31.13 | $30.97 | $31.02 | $20.57 | 467,525 |
| 2017-07-14 | $30.85 | $31.11 | $30.71 | $31.02 | $20.57 | 496,950 |
| 2017-07-13 | $31.00 | $31.07 | $30.65 | $30.78 | $20.41 | 401,323 |
| 2017-07-12 | $31.14 | $31.16 | $30.95 | $31.01 | $20.57 | 319,674 |
| 2017-07-11 | $30.92 | $31.18 | $30.85 | $31.03 | $20.58 | 632,902 |
| 2017-07-10 | $30.95 | $31.07 | $30.75 | $30.81 | $20.43 | 569,272 |
| 2017-07-07 | $31.25 | $31.31 | $30.89 | $30.94 | $20.52 | 778,500 |
| 2017-07-06 | $31.64 | $31.70 | $31.10 | $31.22 | $20.70 | 1,029,401 |
| 2017-07-05 | $31.73 | $31.88 | $31.61 | $31.72 | $21.04 | 619,602 |
| 2017-07-03 | $31.70 | $31.74 | $31.55 | $31.70 | $21.02 | 271,320 |
| 2017-06-30 | $31.66 | $31.82 | $31.46 | $31.60 | $20.96 | 616,208 |
| 2017-06-29 | $31.82 | $31.82 | $31.48 | $31.65 | $20.99 | 911,799 |
| 2017-06-28 | $31.48 | $31.91 | $31.38 | $31.80 | $21.09 | 1,278,618 |
| 2017-06-27 | $32.42 | $32.42 | $32.00 | $32.10 | $20.88 | 865,701 |
| 2017-06-26 | $32.42 | $32.46 | $32.28 | $32.39 | $21.07 | 592,911 |
| 2017-06-23 | $32.41 | $32.47 | $32.18 | $32.35 | $21.04 | 639,202 |
| 2017-06-22 | $32.35 | $32.42 | $32.21 | $32.35 | $21.04 | 511,781 |
| 2017-06-21 | $32.37 | $32.46 | $32.13 | $32.30 | $21.01 | 761,857 |
| 2017-06-20 | $32.33 | $32.37 | $32.11 | $32.34 | $21.04 | 716,688 |
| 2017-06-19 | $32.20 | $32.43 | $32.11 | $32.31 | $21.02 | 657,471 |
| 2017-06-16 | $32.00 | $32.10 | $31.95 | $32.10 | $20.88 | 944,261 |
| 2017-06-15 | $31.90 | $32.08 | $31.80 | $32.00 | $20.82 | 552,393 |
| 2017-06-14 | $31.86 | $31.97 | $31.71 | $31.89 | $20.74 | 671,197 |
| 2017-06-13 | $31.56 | $31.86 | $31.46 | $31.85 | $20.72 | 582,917 |
| 2017-06-12 | $31.37 | $31.63 | $31.37 | $31.56 | $20.53 | 712,066 |
| 2017-06-09 | $31.11 | $31.44 | $31.03 | $31.35 | $20.39 | 461,451 |
| 2017-06-08 | $30.99 | $31.11 | $30.84 | $31.07 | $20.21 | 402,001 |
| 2017-06-07 | $31.01 | $31.02 | $30.85 | $30.97 | $20.15 | 425,029 |
| 2017-06-06 | $31.16 | $31.16 | $30.88 | $30.95 | $20.13 | 512,882 |
| 2017-06-05 | $31.15 | $31.40 | $31.03 | $31.17 | $20.28 | 516,236 |
| 2017-06-02 | $31.28 | $31.40 | $31.17 | $31.22 | $20.31 | 474,740 |
| 2017-06-01 | $31.03 | $31.29 | $30.94 | $31.20 | $20.30 | 605,943 |
| 2017-05-31 | $31.26 | $31.33 | $30.75 | $31.05 | $20.20 | 672,991 |
| 2017-05-30 | $31.30 | $31.37 | $31.15 | $31.18 | $20.28 | 387,762 |
| 2017-05-26 | $31.32 | $31.37 | $31.14 | $31.33 | $20.38 | 394,509 |
| 2017-05-25 | $31.35 | $31.53 | $31.27 | $31.32 | $20.37 | 767,301 |
| 2017-05-24 | $31.18 | $31.31 | $31.17 | $31.30 | $20.36 | 418,489 |
| 2017-05-23 | $30.94 | $31.26 | $30.91 | $31.17 | $20.28 | 780,603 |
| 2017-05-22 | $30.55 | $30.98 | $30.55 | $30.89 | $20.09 | 564,115 |
| 2017-05-19 | $30.40 | $30.55 | $30.31 | $30.54 | $19.87 | 587,840 |
| 2017-05-18 | $30.31 | $30.52 | $30.28 | $30.39 | $19.77 | 346,847 |
| 2017-05-17 | $30.40 | $30.57 | $30.26 | $30.31 | $19.72 | 580,291 |
| 2017-05-16 | $30.48 | $30.54 | $30.36 | $30.45 | $19.81 | 389,157 |
| 2017-05-15 | $30.42 | $30.65 | $30.36 | $30.52 | $19.85 | 497,552 |
| 2017-05-12 | $30.53 | $30.65 | $30.34 | $30.36 | $19.75 | 480,002 |
| 2017-05-11 | $30.35 | $30.51 | $30.21 | $30.46 | $19.81 | 452,719 |
| 2017-05-10 | $30.30 | $30.52 | $30.23 | $30.30 | $19.71 | 428,623 |
| 2017-05-09 | $30.55 | $30.62 | $30.22 | $30.31 | $19.72 | 678,327 |
| 2017-05-08 | $30.60 | $30.62 | $30.40 | $30.55 | $19.87 | 594,320 |
| 2017-05-05 | $30.24 | $30.54 | $30.14 | $30.50 | $19.84 | 683,566 |
| 2017-05-04 | $30.06 | $30.25 | $29.81 | $30.24 | $19.67 | 1,172,639 |
| 2017-05-03 | $30.71 | $30.71 | $30.06 | $30.10 | $19.58 | 1,158,969 |
| 2017-05-02 | $31.02 | $31.07 | $30.64 | $30.67 | $19.95 | 1,144,852 |
| 2017-05-01 | $30.86 | $31.14 | $30.83 | $31.02 | $20.18 | 1,255,362 |
| 2017-04-28 | $30.90 | $30.93 | $30.63 | $30.88 | $20.09 | 687,933 |
| 2017-04-27 | $31.27 | $31.28 | $30.84 | $30.89 | $20.09 | 1,095,520 |
| 2017-04-26 | $30.84 | $31.47 | $30.62 | $31.19 | $20.29 | 1,244,172 |
| 2017-04-25 | $30.63 | $31.12 | $30.63 | $30.91 | $20.11 | 956,397 |
| 2017-04-24 | $30.73 | $30.90 | $30.49 | $30.63 | $19.92 | 1,219,286 |
| 2017-04-21 | $30.89 | $30.98 | $30.68 | $30.76 | $20.01 | 747,464 |
| 2017-04-20 | $31.02 | $31.08 | $30.70 | $30.80 | $20.04 | 1,155,649 |
| 2017-04-19 | $31.36 | $31.39 | $30.85 | $30.89 | $20.09 | 1,136,227 |
| 2017-04-18 | $31.30 | $31.38 | $31.13 | $31.36 | $20.40 | 524,228 |
| 2017-04-17 | $31.19 | $31.30 | $31.08 | $31.26 | $20.33 | 460,867 |
| 2017-04-13 | $31.17 | $31.30 | $31.05 | $31.07 | $20.21 | 499,201 |
| 2017-04-12 | $31.19 | $31.22 | $31.01 | $31.14 | $20.26 | 373,658 |
| 2017-04-11 | $31.01 | $31.32 | $30.93 | $31.18 | $20.28 | 1,124,921 |
| 2017-04-10 | $31.00 | $31.11 | $30.90 | $31.01 | $20.17 | 391,190 |
| 2017-04-07 | $30.87 | $31.04 | $30.68 | $30.94 | $20.13 | 465,995 |
| 2017-04-06 | $30.87 | $30.90 | $30.67 | $30.83 | $20.06 | 702,449 |
| 2017-04-05 | $31.00 | $31.04 | $30.70 | $30.85 | $20.07 | 493,026 |
| 2017-04-04 | $30.88 | $30.99 | $30.79 | $30.90 | $20.10 | 582,868 |
| 2017-04-03 | $30.94 | $30.96 | $30.76 | $30.92 | $20.11 | 447,877 |
| 2017-03-31 | $31.00 | $31.00 | $30.83 | $30.96 | $20.14 | 549,221 |
| 2017-03-30 | $30.86 | $30.97 | $30.78 | $30.95 | $20.13 | 756,322 |
| 2017-03-29 | $30.42 | $30.96 | $30.41 | $30.86 | $20.07 | 847,050 |
| 2017-03-28 | $31.12 | $31.12 | $30.95 | $31.02 | $19.78 | 846,116 |
| 2017-03-27 | $30.75 | $31.05 | $30.65 | $30.98 | $19.76 | 654,125 |
| 2017-03-24 | $30.86 | $31.36 | $30.78 | $30.82 | $19.65 | 858,123 |
| 2017-03-23 | $30.70 | $30.98 | $30.68 | $30.88 | $19.69 | 518,847 |
| 2017-03-22 | $30.64 | $30.77 | $30.54 | $30.70 | $19.58 | 673,332 |
| 2017-03-21 | $30.71 | $30.82 | $30.56 | $30.64 | $19.54 | 561,813 |
| 2017-03-20 | $30.81 | $30.90 | $30.58 | $30.69 | $19.57 | 750,779 |
| 2017-03-17 | $30.66 | $30.83 | $30.57 | $30.80 | $19.64 | 603,070 |
| 2017-03-16 | $30.57 | $30.71 | $30.42 | $30.62 | $19.53 | 594,823 |
| 2017-03-15 | $30.08 | $30.55 | $30.08 | $30.49 | $19.44 | 689,647 |
| 2017-03-14 | $30.14 | $30.14 | $29.76 | $29.99 | $19.12 | 593,939 |
| 2017-03-13 | $30.24 | $30.44 | $30.05 | $30.09 | $19.19 | 522,664 |
| 2017-03-10 | $30.12 | $30.45 | $30.03 | $30.19 | $19.25 | 647,281 |
| 2017-03-09 | $30.60 | $30.72 | $30.00 | $30.10 | $19.19 | 1,163,202 |
| 2017-03-08 | $30.95 | $30.95 | $30.57 | $30.61 | $19.52 | 571,426 |
| 2017-03-07 | $30.65 | $31.09 | $30.56 | $30.95 | $19.74 | 614,269 |
| 2017-03-06 | $30.67 | $30.69 | $30.42 | $30.63 | $19.53 | 455,015 |
| 2017-03-03 | $30.75 | $30.83 | $30.51 | $30.67 | $19.56 | 742,795 |
| 2017-03-02 | $30.90 | $31.12 | $30.71 | $30.75 | $19.61 | 946,940 |
| 2017-03-01 | $31.14 | $31.15 | $30.82 | $30.96 | $19.74 | 848,739 |
| 2017-02-28 | $31.05 | $31.23 | $30.80 | $31.14 | $19.86 | 850,489 |
| 2017-02-27 | $31.04 | $31.20 | $30.90 | $31.09 | $19.83 | 934,243 |
| 2017-02-24 | $30.99 | $31.04 | $30.82 | $30.99 | $19.76 | 410,572 |
| 2017-02-23 | $30.63 | $31.10 | $30.63 | $31.04 | $19.79 | 953,866 |
| 2017-02-22 | $30.60 | $30.69 | $30.47 | $30.63 | $19.53 | 512,733 |
| 2017-02-21 | $30.64 | $30.78 | $30.51 | $30.65 | $19.55 | 501,265 |
| 2017-02-17 | $30.60 | $30.63 | $30.43 | $30.54 | $19.48 | 619,356 |
| 2017-02-16 | $30.52 | $30.68 | $30.25 | $30.57 | $19.49 | 1,396,667 |
| 2017-02-15 | $30.90 | $31.02 | $30.47 | $30.68 | $19.56 | 1,163,995 |
| 2017-02-14 | $31.36 | $31.40 | $30.99 | $31.09 | $19.83 | 881,943 |
| 2017-02-13 | $31.38 | $31.53 | $31.31 | $31.36 | $20.00 | 632,507 |
| 2017-02-10 | $31.23 | $31.47 | $31.20 | $31.33 | $19.98 | 564,330 |
| 2017-02-09 | $31.26 | $31.39 | $31.18 | $31.31 | $19.97 | 340,871 |
| 2017-02-08 | $31.33 | $31.36 | $31.09 | $31.16 | $19.87 | 632,609 |
| 2017-02-07 | $31.35 | $31.42 | $31.17 | $31.22 | $19.91 | 578,394 |
| 2017-02-06 | $31.23 | $31.36 | $31.14 | $31.33 | $19.98 | 633,588 |
| 2017-02-03 | $30.82 | $31.22 | $30.78 | $31.11 | $19.84 | 810,286 |
| 2017-02-02 | $30.65 | $30.75 | $30.50 | $30.64 | $19.54 | 418,981 |
| 2017-02-01 | $30.54 | $30.72 | $30.34 | $30.36 | $19.36 | 1,233,968 |
| 2017-01-31 | $30.56 | $30.68 | $30.21 | $30.49 | $19.44 | 529,234 |
| 2017-01-30 | $30.74 | $30.86 | $30.47 | $30.55 | $19.48 | 818,585 |
| 2017-01-27 | $30.93 | $30.95 | $30.70 | $30.74 | $19.60 | 462,297 |
| 2017-01-26 | $30.89 | $31.06 | $30.84 | $30.87 | $19.69 | 714,647 |
| 2017-01-25 | $31.25 | $31.36 | $30.84 | $30.86 | $19.68 | 823,008 |
| 2017-01-24 | $31.14 | $31.41 | $31.14 | $31.25 | $19.93 | 642,958 |
| 2017-01-23 | $31.09 | $31.33 | $30.94 | $31.14 | $19.86 | 466,657 |
| 2017-01-20 | $30.90 | $31.20 | $30.90 | $31.07 | $19.81 | 510,596 |
| 2017-01-19 | $30.84 | $31.05 | $30.84 | $30.93 | $19.72 | 572,508 |
| 2017-01-18 | $31.04 | $31.17 | $30.84 | $30.98 | $19.76 | 343,762 |
| 2017-01-17 | $31.12 | $31.16 | $30.88 | $31.00 | $19.77 | 467,778 |
| 2017-01-13 | $31.02 | $31.07 | $30.91 | $31.05 | $19.80 | 395,834 |
| 2017-01-12 | $30.92 | $31.00 | $30.75 | $30.90 | $19.70 | 406,192 |
| 2017-01-11 | $31.00 | $31.08 | $30.82 | $30.92 | $19.72 | 493,055 |
| 2017-01-10 | $30.67 | $31.02 | $30.66 | $30.88 | $19.69 | 909,051 |
| 2017-01-09 | $30.88 | $30.90 | $30.63 | $30.63 | $19.53 | 717,526 |
| 2017-01-06 | $30.89 | $31.08 | $30.83 | $30.91 | $19.71 | 421,005 |
| 2017-01-05 | $30.77 | $30.94 | $30.71 | $30.89 | $19.70 | 563,600 |
| 2017-01-04 | $30.54 | $31.00 | $30.54 | $30.77 | $19.62 | 719,815 |
| 2017-01-03 | $30.19 | $30.56 | $30.13 | $30.54 | $19.48 | 489,012 |
| 2016-12-30 | $30.22 | $30.22 | $29.89 | $30.07 | $19.18 | 399,084 |
| 2016-12-29 | $29.90 | $30.28 | $29.86 | $30.22 | $19.27 | 665,132 |
| 2016-12-28 | $30.19 | $30.24 | $29.76 | $29.90 | $19.07 | 954,032 |
| 2016-12-27 | $30.75 | $30.84 | $30.50 | $30.74 | $19.20 | 923,486 |
| 2016-12-23 | $30.73 | $30.75 | $30.57 | $30.69 | $19.17 | 688,357 |
| 2016-12-22 | $30.44 | $30.67 | $30.34 | $30.63 | $19.14 | 591,771 |
| 2016-12-21 | $30.40 | $30.76 | $30.33 | $30.37 | $18.97 | 1,201,925 |
| 2016-12-20 | $30.45 | $30.58 | $30.35 | $30.40 | $18.99 | 937,371 |
| 2016-12-19 | $30.31 | $30.61 | $30.25 | $30.50 | $19.05 | 792,299 |
| 2016-12-16 | $30.10 | $30.58 | $30.00 | $30.18 | $18.85 | 1,066,911 |
| 2016-12-15 | $30.08 | $30.20 | $29.80 | $29.91 | $18.69 | 1,538,789 |
| 2016-12-14 | $30.53 | $30.75 | $30.32 | $30.37 | $18.97 | 681,272 |
| 2016-12-13 | $31.00 | $31.06 | $30.26 | $30.60 | $19.12 | 931,964 |
| 2016-12-12 | $31.33 | $31.35 | $30.81 | $30.97 | $19.35 | 668,194 |
| 2016-12-09 | $31.05 | $31.34 | $30.99 | $31.25 | $19.52 | 979,940 |
| 2016-12-08 | $30.76 | $31.12 | $30.66 | $31.05 | $19.40 | 697,242 |
| 2016-12-07 | $30.56 | $30.88 | $30.51 | $30.72 | $19.19 | 771,650 |
| 2016-12-06 | $30.54 | $30.57 | $30.30 | $30.50 | $19.05 | 589,784 |
| 2016-12-05 | $30.18 | $30.60 | $30.18 | $30.55 | $19.09 | 575,654 |
| 2016-12-02 | $29.93 | $30.45 | $29.90 | $30.22 | $18.88 | 464,223 |
| 2016-12-01 | $30.08 | $30.21 | $29.73 | $29.94 | $18.70 | 588,303 |
| 2016-11-30 | $30.34 | $30.35 | $29.84 | $30.08 | $18.79 | 865,450 |
| 2016-11-29 | $30.22 | $30.58 | $30.22 | $30.53 | $19.07 | 613,917 |
| 2016-11-28 | $30.10 | $30.37 | $30.05 | $30.17 | $18.85 | 654,898 |
| 2016-11-25 | $29.91 | $30.01 | $29.77 | $30.01 | $18.75 | 261,404 |
| 2016-11-23 | $30.08 | $30.30 | $29.60 | $29.72 | $18.57 | 698,921 |
| 2016-11-22 | $29.94 | $30.15 | $29.74 | $30.06 | $18.78 | 637,788 |
| 2016-11-21 | $29.92 | $30.05 | $29.72 | $29.74 | $18.58 | 560,164 |
| 2016-11-18 | $29.66 | $29.89 | $29.56 | $29.83 | $18.64 | 823,813 |
| 2016-11-17 | $29.28 | $29.61 | $29.21 | $29.48 | $18.42 | 506,633 |
| 2016-11-16 | $29.66 | $29.86 | $29.11 | $29.19 | $18.24 | 1,204,963 |
| 2016-11-15 | $29.39 | $29.77 | $29.23 | $29.70 | $18.55 | 619,680 |
| 2016-11-14 | $29.33 | $29.57 | $29.09 | $29.49 | $18.42 | 888,802 |
| 2016-11-11 | $29.47 | $29.66 | $29.23 | $29.30 | $18.30 | 939,142 |
| 2016-11-10 | $29.66 | $29.97 | $29.00 | $29.64 | $18.52 | 827,473 |
| 2016-11-09 | $29.61 | $29.84 | $29.44 | $29.52 | $18.44 | 919,133 |
| 2016-11-08 | $29.85 | $29.98 | $29.76 | $29.79 | $18.61 | 304,854 |
| 2016-11-07 | $29.66 | $29.96 | $29.57 | $29.81 | $18.62 | 313,433 |
| 2016-11-04 | $29.31 | $29.61 | $29.22 | $29.45 | $18.40 | 326,934 |
| 2016-11-03 | $29.12 | $29.37 | $29.03 | $29.32 | $18.32 | 415,152 |
| 2016-11-02 | $29.72 | $29.72 | $29.12 | $29.12 | $18.19 | 493,148 |
| 2016-11-01 | $30.25 | $30.25 | $29.55 | $29.71 | $18.56 | 483,788 |
| 2016-10-31 | $29.95 | $30.22 | $29.85 | $30.20 | $18.87 | 512,891 |
| 2016-10-28 | $29.90 | $30.19 | $29.76 | $29.92 | $18.69 | 399,410 |
| 2016-10-27 | $30.24 | $30.25 | $29.67 | $29.75 | $18.59 | 811,865 |
| 2016-10-26 | $30.23 | $30.81 | $29.96 | $30.14 | $18.83 | 914,334 |
| 2016-10-25 | $29.88 | $30.05 | $29.83 | $29.99 | $18.74 | 662,752 |
| 2016-10-24 | $29.55 | $29.85 | $29.50 | $29.83 | $18.64 | 402,535 |
| 2016-10-21 | $29.14 | $29.49 | $29.09 | $29.46 | $18.40 | 312,186 |
| 2016-10-20 | $29.08 | $29.33 | $28.96 | $29.30 | $18.30 | 238,358 |
| 2016-10-19 | $29.04 | $29.10 | $28.89 | $29.09 | $18.17 | 300,467 |
| 2016-10-18 | $28.89 | $29.08 | $28.79 | $29.01 | $18.12 | 201,155 |
| 2016-10-17 | $28.79 | $28.83 | $28.71 | $28.75 | $17.96 | 289,790 |
| 2016-10-14 | $29.11 | $29.11 | $28.64 | $28.71 | $17.94 | 293,918 |
| 2016-10-13 | $28.55 | $29.04 | $28.40 | $29.00 | $18.12 | 419,571 |
| 2016-10-12 | $28.52 | $28.79 | $28.41 | $28.59 | $17.86 | 278,092 |
| 2016-10-11 | $28.44 | $28.58 | $28.27 | $28.55 | $17.84 | 596,578 |
| 2016-10-10 | $27.95 | $28.45 | $27.89 | $28.37 | $17.72 | 452,829 |
| 2016-10-07 | $28.30 | $28.39 | $27.96 | $27.97 | $17.47 | 726,900 |
| 2016-10-06 | $28.58 | $28.62 | $28.24 | $28.24 | $17.64 | 703,905 |
| 2016-10-05 | $28.83 | $29.00 | $28.60 | $28.62 | $17.88 | 809,243 |
| 2016-10-04 | $29.15 | $29.15 | $28.68 | $28.83 | $18.01 | 707,801 |
| 2016-10-03 | $29.30 | $29.34 | $29.02 | $29.07 | $18.16 | 566,563 |
| 2016-09-30 | $29.52 | $29.67 | $29.30 | $29.45 | $18.40 | 559,883 |
| 2016-09-29 | $29.69 | $29.76 | $29.20 | $29.45 | $18.40 | 485,978 |
| 2016-09-28 | $29.94 | $29.99 | $29.39 | $29.80 | $18.62 | 697,553 |
| 2016-09-27 | $30.19 | $30.46 | $30.06 | $30.41 | $18.61 | 809,634 |
| 2016-09-26 | $30.15 | $30.26 | $30.00 | $30.19 | $18.48 | 691,417 |
| 2016-09-23 | $30.00 | $30.40 | $29.85 | $30.10 | $18.42 | 824,158 |
| 2016-09-22 | $29.97 | $30.03 | $29.77 | $29.94 | $18.32 | 553,092 |
| 2016-09-21 | $29.71 | $29.84 | $29.35 | $29.80 | $18.24 | 676,041 |
| 2016-09-20 | $29.65 | $29.82 | $29.53 | $29.56 | $18.09 | 493,093 |
| 2016-09-19 | $29.19 | $29.68 | $29.13 | $29.64 | $18.14 | 445,682 |
| 2016-09-16 | $28.97 | $29.15 | $28.85 | $29.03 | $17.77 | 656,619 |
| 2016-09-15 | $28.73 | $29.18 | $28.62 | $29.13 | $17.83 | 582,302 |
| 2016-09-14 | $28.71 | $28.91 | $28.59 | $28.62 | $17.52 | 702,003 |
| 2016-09-13 | $29.02 | $29.09 | $28.58 | $28.60 | $17.50 | 766,328 |
| 2016-09-12 | $29.12 | $29.31 | $28.55 | $29.22 | $17.88 | 964,938 |
| 2016-09-09 | $29.62 | $29.63 | $29.08 | $29.24 | $17.90 | 1,128,602 |
| 2016-09-08 | $30.01 | $30.03 | $29.64 | $29.67 | $18.16 | 515,437 |
| 2016-09-07 | $29.83 | $30.23 | $29.83 | $30.02 | $18.37 | 581,031 |
| 2016-09-06 | $30.02 | $30.08 | $29.79 | $29.83 | $18.26 | 645,710 |
| 2016-09-02 | $29.80 | $30.17 | $29.75 | $30.02 | $18.37 | 628,702 |
| 2016-09-01 | $29.86 | $29.90 | $29.57 | $29.70 | $18.18 | 724,986 |
| 2016-08-31 | $29.61 | $29.84 | $29.30 | $29.82 | $18.25 | 800,595 |
| 2016-08-30 | $29.72 | $29.72 | $29.29 | $29.64 | $18.14 | 294,316 |
| 2016-08-29 | $29.13 | $29.51 | $29.13 | $29.40 | $17.99 | 515,098 |
| 2016-08-26 | $29.05 | $29.22 | $28.88 | $29.12 | $17.82 | 585,233 |
| 2016-08-25 | $29.05 | $29.17 | $28.97 | $29.04 | $17.77 | 255,934 |
| 2016-08-24 | $29.03 | $29.14 | $28.86 | $29.02 | $17.76 | 286,481 |
| 2016-08-23 | $28.97 | $29.11 | $28.81 | $29.06 | $17.78 | 356,820 |
| 2016-08-22 | $28.90 | $29.02 | $28.76 | $28.81 | $17.63 | 312,214 |
| 2016-08-19 | $28.83 | $28.94 | $28.65 | $28.93 | $17.71 | 393,855 |
| 2016-08-18 | $28.92 | $29.08 | $28.75 | $28.83 | $17.64 | 392,396 |
| 2016-08-17 | $28.84 | $28.95 | $28.71 | $28.88 | $17.67 | 379,461 |
| 2016-08-16 | $29.12 | $29.12 | $28.79 | $28.82 | $17.64 | 516,786 |
| 2016-08-15 | $29.35 | $29.38 | $29.14 | $29.16 | $17.85 | 321,790 |
| 2016-08-12 | $29.30 | $29.47 | $29.23 | $29.37 | $17.97 | 304,742 |
| 2016-08-11 | $29.27 | $29.27 | $29.06 | $29.23 | $17.89 | 299,103 |
| 2016-08-10 | $29.30 | $29.38 | $29.09 | $29.20 | $17.87 | 379,609 |
| 2016-08-09 | $29.20 | $29.33 | $29.01 | $29.32 | $17.94 | 400,176 |
| 2016-08-08 | $29.28 | $29.50 | $29.10 | $29.20 | $17.87 | 944,947 |
| 2016-08-05 | $28.94 | $29.46 | $28.81 | $29.42 | $18.01 | 1,079,055 |
| 2016-08-04 | $28.62 | $29.02 | $28.55 | $28.94 | $17.71 | 895,250 |
| 2016-08-03 | $28.60 | $28.74 | $28.56 | $28.60 | $17.50 | 712,937 |
| 2016-08-02 | $29.09 | $29.11 | $28.65 | $28.69 | $17.56 | 542,664 |
| 2016-08-01 | $29.01 | $29.13 | $28.93 | $29.07 | $17.79 | 578,964 |
| 2016-07-29 | $28.90 | $29.01 | $28.75 | $29.01 | $17.75 | 613,336 |
| 2016-07-28 | $28.93 | $29.14 | $28.86 | $28.95 | $17.72 | 566,851 |
| 2016-07-27 | $28.98 | $29.15 | $28.60 | $28.95 | $17.72 | 1,089,352 |
| 2016-07-26 | $28.68 | $28.75 | $28.54 | $28.64 | $17.53 | 610,173 |
| 2016-07-25 | $28.70 | $28.76 | $28.56 | $28.64 | $17.53 | 391,012 |
| 2016-07-22 | $28.71 | $28.84 | $28.60 | $28.70 | $17.56 | 672,887 |
| 2016-07-21 | $28.76 | $28.78 | $28.65 | $28.75 | $17.60 | 424,382 |
| 2016-07-20 | $28.62 | $28.87 | $28.60 | $28.75 | $17.60 | 721,567 |
| 2016-07-19 | $28.42 | $28.79 | $28.39 | $28.58 | $17.49 | 874,985 |
| 2016-07-18 | $28.11 | $28.44 | $28.02 | $28.30 | $17.32 | 798,963 |
| 2016-07-15 | $27.86 | $27.99 | $27.64 | $27.93 | $17.09 | 496,308 |
| 2016-07-14 | $27.75 | $27.85 | $27.58 | $27.76 | $16.99 | 449,198 |
| 2016-07-13 | $27.62 | $27.71 | $27.43 | $27.71 | $16.96 | 383,639 |
| 2016-07-12 | $27.53 | $27.64 | $27.40 | $27.58 | $16.88 | 664,685 |
| 2016-07-11 | $27.41 | $27.50 | $27.21 | $27.47 | $16.81 | 637,845 |
| 2016-07-08 | $27.25 | $27.41 | $27.06 | $27.33 | $16.73 | 380,906 |
| 2016-07-07 | $27.25 | $27.29 | $26.90 | $26.97 | $16.51 | 458,232 |
| 2016-07-06 | $27.04 | $27.26 | $26.82 | $27.23 | $16.66 | 814,861 |
| 2016-07-05 | $27.52 | $27.62 | $27.09 | $27.10 | $16.59 | 822,289 |
| 2016-07-01 | $27.72 | $27.80 | $27.55 | $27.65 | $16.92 | 450,378 |
| 2016-06-30 | $27.27 | $27.69 | $27.12 | $27.67 | $16.93 | 428,354 |
| 2016-06-29 | $27.16 | $27.51 | $27.00 | $27.25 | $16.68 | 632,551 |
| 2016-06-28 | $26.55 | $27.07 | $26.46 | $27.04 | $16.55 | 1,051,958 |
| 2016-06-27 | $27.75 | $27.75 | $26.55 | $26.74 | $16.00 | 1,324,741 |
| 2016-06-24 | $27.68 | $27.99 | $27.30 | $27.54 | $16.48 | 819,903 |
| 2016-06-23 | $28.01 | $28.13 | $27.93 | $28.03 | $16.77 | 369,664 |
| 2016-06-22 | $28.00 | $28.04 | $27.84 | $27.85 | $16.66 | 336,071 |
| 2016-06-21 | $28.03 | $28.18 | $27.91 | $27.97 | $16.73 | 345,550 |
| 2016-06-20 | $28.05 | $28.19 | $27.94 | $28.05 | $16.78 | 508,224 |
| 2016-06-17 | $27.94 | $28.11 | $27.79 | $27.88 | $16.68 | 821,842 |
| 2016-06-16 | $27.88 | $28.20 | $27.72 | $27.93 | $16.71 | 585,681 |
| 2016-06-15 | $27.97 | $28.06 | $27.87 | $27.89 | $16.69 | 475,827 |
| 2016-06-14 | $28.23 | $28.23 | $27.80 | $27.94 | $16.72 | 510,853 |
| 2016-06-13 | $28.52 | $28.60 | $28.22 | $28.25 | $16.90 | 384,123 |
| 2016-06-10 | $28.47 | $28.62 | $28.40 | $28.49 | $17.05 | 345,866 |
| 2016-06-09 | $28.56 | $28.69 | $28.44 | $28.69 | $17.16 | 333,765 |
| 2016-06-08 | $28.50 | $28.65 | $28.43 | $28.62 | $17.12 | 238,114 |
| 2016-06-07 | $28.54 | $28.63 | $28.32 | $28.47 | $17.03 | 423,709 |
| 2016-06-06 | $28.54 | $28.65 | $28.41 | $28.50 | $17.05 | 306,546 |
| 2016-06-03 | $28.48 | $28.90 | $28.29 | $28.53 | $17.07 | 441,067 |
| 2016-06-02 | $28.23 | $28.50 | $28.23 | $28.46 | $17.03 | 282,625 |
| 2016-06-01 | $28.03 | $28.44 | $27.98 | $28.44 | $17.02 | 341,271 |
| 2016-05-31 | $28.15 | $28.23 | $27.96 | $28.19 | $16.87 | 468,135 |
| 2016-05-27 | $28.01 | $28.25 | $27.95 | $28.10 | $16.81 | 350,697 |
| 2016-05-26 | $27.67 | $28.15 | $27.63 | $28.06 | $16.79 | 404,998 |
| 2016-05-25 | $27.54 | $27.72 | $27.42 | $27.65 | $16.54 | 208,711 |
| 2016-05-24 | $27.51 | $27.73 | $27.46 | $27.55 | $16.48 | 295,119 |
| 2016-05-23 | $27.63 | $27.71 | $27.39 | $27.44 | $16.42 | 306,241 |
| 2016-05-20 | $27.22 | $27.64 | $27.20 | $27.61 | $16.52 | 396,886 |
| 2016-05-19 | $27.42 | $27.52 | $27.08 | $27.24 | $16.30 | 981,079 |
| 2016-05-18 | $27.96 | $28.01 | $27.25 | $27.59 | $16.51 | 644,624 |
| 2016-05-17 | $28.27 | $28.36 | $27.75 | $27.98 | $16.74 | 551,783 |
| 2016-05-16 | $28.23 | $28.41 | $28.16 | $28.30 | $16.93 | 430,127 |
| 2016-05-13 | $28.40 | $28.49 | $28.03 | $28.26 | $16.91 | 520,607 |
| 2016-05-12 | $28.48 | $28.60 | $28.06 | $28.45 | $17.02 | 597,299 |
| 2016-05-11 | $28.48 | $28.48 | $28.16 | $28.33 | $16.95 | 425,513 |
| 2016-05-10 | $28.50 | $28.66 | $28.22 | $28.55 | $17.08 | 668,594 |
| 2016-05-09 | $28.26 | $28.68 | $28.22 | $28.51 | $17.06 | 776,331 |
| 2016-05-06 | $27.92 | $28.23 | $27.88 | $28.20 | $16.87 | 786,678 |
| 2016-05-05 | $27.89 | $28.12 | $27.71 | $27.95 | $16.72 | 736,116 |
| 2016-05-04 | $27.17 | $27.89 | $27.13 | $27.85 | $16.66 | 862,777 |
| 2016-05-03 | $27.38 | $27.40 | $27.09 | $27.32 | $16.35 | 321,487 |
| 2016-05-02 | $27.48 | $27.60 | $27.14 | $27.45 | $16.42 | 565,947 |
| 2016-04-29 | $27.58 | $27.64 | $26.91 | $27.48 | $16.44 | 772,387 |
| 2016-04-28 | $27.15 | $27.62 | $27.06 | $27.60 | $16.51 | 787,575 |
| 2016-04-27 | $26.68 | $27.24 | $26.61 | $27.16 | $16.25 | 406,871 |
| 2016-04-26 | $26.71 | $26.96 | $26.59 | $26.96 | $16.13 | 448,947 |
| 2016-04-25 | $26.67 | $26.72 | $26.54 | $26.64 | $15.94 | 454,160 |
| 2016-04-22 | $26.68 | $26.84 | $26.57 | $26.69 | $15.97 | 392,626 |
| 2016-04-21 | $27.06 | $27.07 | $26.55 | $26.68 | $15.96 | 811,624 |
| 2016-04-20 | $27.21 | $27.23 | $26.96 | $27.05 | $16.18 | 453,008 |
| 2016-04-19 | $26.99 | $27.24 | $26.97 | $27.21 | $16.28 | 470,895 |
| 2016-04-18 | $26.95 | $27.07 | $26.77 | $27.00 | $16.15 | 524,024 |
| 2016-04-15 | $26.95 | $26.96 | $26.64 | $26.84 | $16.06 | 301,830 |
| 2016-04-14 | $27.01 | $27.08 | $26.75 | $26.76 | $16.01 | 338,331 |
| 2016-04-13 | $26.88 | $27.02 | $26.75 | $26.99 | $16.15 | 486,498 |
| 2016-04-12 | $26.79 | $26.98 | $26.69 | $26.80 | $16.03 | 441,907 |
| 2016-04-11 | $26.48 | $26.86 | $26.47 | $26.71 | $15.98 | 258,601 |
| 2016-04-08 | $26.48 | $26.73 | $26.30 | $26.43 | $15.81 | 430,168 |
| 2016-04-07 | $26.42 | $26.58 | $26.19 | $26.37 | $15.78 | 371,033 |
| 2016-04-06 | $26.43 | $26.58 | $26.18 | $26.51 | $15.86 | 268,943 |
| 2016-04-05 | $26.32 | $26.53 | $26.02 | $26.45 | $15.82 | 280,428 |
| 2016-04-04 | $26.55 | $26.59 | $26.31 | $26.40 | $15.79 | 251,244 |
| 2016-04-01 | $26.57 | $26.75 | $26.40 | $26.54 | $15.88 | 351,615 |
| 2016-03-31 | $26.62 | $26.97 | $26.44 | $26.86 | $16.07 | 689,298 |
| 2016-03-30 | $26.89 | $26.98 | $26.60 | $26.61 | $15.92 | 553,006 |
| 2016-03-29 | $26.36 | $26.75 | $25.98 | $26.72 | $15.99 | 455,957 |
| 2016-03-28 | $26.58 | $27.11 | $26.50 | $26.97 | $15.77 | 843,642 |
| 2016-03-24 | $26.50 | $26.60 | $26.24 | $26.45 | $15.47 | 499,021 |
| 2016-03-23 | $27.19 | $27.20 | $26.50 | $26.51 | $15.50 | 595,377 |
| 2016-03-22 | $27.03 | $27.18 | $26.89 | $27.15 | $15.88 | 386,567 |
| 2016-03-21 | $26.92 | $27.11 | $26.85 | $27.10 | $15.85 | 392,471 |
| 2016-03-18 | $27.10 | $27.14 | $26.84 | $27.02 | $15.80 | 1,069,732 |
| 2016-03-17 | $27.03 | $27.14 | $26.74 | $27.01 | $15.79 | 584,294 |
| 2016-03-16 | $26.62 | $26.88 | $26.48 | $26.83 | $15.69 | 437,698 |
| 2016-03-15 | $26.50 | $26.66 | $26.21 | $26.58 | $15.54 | 453,009 |
| 2016-03-14 | $26.54 | $26.75 | $26.40 | $26.57 | $15.54 | 457,734 |
| 2016-03-11 | $25.70 | $26.86 | $25.68 | $26.59 | $15.55 | 773,027 |
| 2016-03-10 | $25.78 | $25.90 | $25.34 | $25.46 | $14.89 | 360,939 |
| 2016-03-09 | $25.81 | $25.98 | $25.42 | $25.69 | $15.02 | 397,233 |
| 2016-03-08 | $26.38 | $26.38 | $25.78 | $25.81 | $15.09 | 550,270 |
| 2016-03-07 | $26.23 | $26.51 | $26.07 | $26.50 | $15.50 | 489,613 |
| 2016-03-04 | $25.91 | $26.34 | $25.77 | $26.19 | $15.31 | 534,823 |
| 2016-03-03 | $25.48 | $25.90 | $25.41 | $25.90 | $15.14 | 502,753 |
| 2016-03-02 | $25.56 | $25.56 | $25.22 | $25.47 | $14.89 | 384,769 |
| 2016-03-01 | $24.92 | $25.76 | $24.86 | $25.59 | $14.96 | 941,847 |
| 2016-02-29 | $24.70 | $24.94 | $24.57 | $24.74 | $14.47 | 408,136 |
| 2016-02-26 | $25.28 | $25.39 | $24.66 | $24.70 | $14.44 | 484,439 |
| 2016-02-25 | $26.12 | $26.12 | $24.57 | $25.02 | $14.63 | 579,553 |
| 2016-02-24 | $24.09 | $24.38 | $23.60 | $24.28 | $14.20 | 330,810 |
| 2016-02-23 | $24.46 | $24.60 | $23.96 | $24.16 | $14.13 | 538,600 |
| 2016-02-22 | $24.28 | $24.60 | $24.27 | $24.48 | $14.31 | 266,755 |
| 2016-02-19 | $24.00 | $24.35 | $23.84 | $24.21 | $14.16 | 354,837 |
| 2016-02-18 | $24.25 | $24.43 | $23.90 | $24.02 | $14.04 | 494,075 |
| 2016-02-17 | $23.76 | $24.32 | $22.79 | $24.16 | $14.13 | 890,890 |
| 2016-02-16 | $23.23 | $23.61 | $23.08 | $23.57 | $13.78 | 834,169 |
| 2016-02-12 | $22.74 | $23.20 | $22.64 | $23.05 | $13.48 | 624,282 |
| 2016-02-11 | $23.00 | $23.10 | $22.49 | $22.66 | $13.25 | 1,064,490 |
| 2016-02-10 | $23.45 | $23.74 | $23.16 | $23.26 | $13.60 | 547,998 |
| 2016-02-09 | $23.54 | $23.68 | $23.09 | $23.32 | $13.64 | 548,679 |
| 2016-02-08 | $24.22 | $24.22 | $23.24 | $23.86 | $13.95 | 879,428 |
| 2016-02-05 | $24.50 | $24.62 | $24.13 | $24.36 | $14.24 | 346,684 |
| 2016-02-04 | $24.75 | $25.16 | $24.45 | $24.54 | $14.35 | 489,582 |
| 2016-02-03 | $24.60 | $24.98 | $24.34 | $24.84 | $14.52 | 521,925 |
| 2016-02-02 | $24.32 | $24.57 | $23.98 | $24.51 | $14.33 | 421,381 |
| 2016-02-01 | $24.79 | $24.82 | $24.38 | $24.41 | $14.27 | 405,051 |
| 2016-01-29 | $24.54 | $24.92 | $24.43 | $24.78 | $14.49 | 639,393 |
| 2016-01-28 | $24.01 | $24.53 | $23.95 | $24.38 | $14.26 | 828,731 |
| 2016-01-27 | $24.05 | $24.32 | $23.73 | $23.92 | $13.99 | 518,764 |
| 2016-01-26 | $23.50 | $24.32 | $23.34 | $24.02 | $14.04 | 681,066 |
| 2016-01-25 | $24.31 | $24.34 | $23.39 | $23.40 | $13.68 | 576,082 |
| 2016-01-22 | $23.53 | $24.65 | $23.50 | $24.36 | $14.24 | 763,433 |
| 2016-01-21 | $23.48 | $23.58 | $22.79 | $23.25 | $13.59 | 1,273,581 |
| 2016-01-20 | $23.38 | $23.90 | $22.13 | $23.40 | $13.68 | 2,253,124 |
| 2016-01-19 | $24.44 | $24.54 | $23.66 | $23.71 | $13.86 | 907,815 |
| 2016-01-15 | $24.81 | $24.81 | $23.94 | $24.36 | $14.24 | 1,023,903 |
| 2016-01-14 | $24.88 | $25.18 | $23.87 | $24.88 | $14.55 | 1,457,757 |
| 2016-01-13 | $25.78 | $25.83 | $24.68 | $24.99 | $14.61 | 1,105,846 |
| 2016-01-12 | $26.16 | $26.17 | $25.43 | $25.62 | $14.98 | 442,138 |
| 2016-01-11 | $26.19 | $26.41 | $25.88 | $25.98 | $15.19 | 437,188 |
| 2016-01-08 | $26.51 | $26.58 | $26.11 | $26.13 | $15.28 | 413,509 |
| 2016-01-07 | $26.71 | $26.79 | $26.40 | $26.40 | $15.44 | 356,077 |
| 2016-01-06 | $26.69 | $27.02 | $26.69 | $26.94 | $15.75 | 390,069 |
| 2016-01-05 | $26.51 | $26.98 | $26.51 | $26.86 | $15.71 | 491,070 |
| 2016-01-04 | $26.64 | $26.77 | $26.27 | $26.51 | $15.50 | 500,193 |
| 2015-12-31 | $26.90 | $27.04 | $26.76 | $26.76 | $15.65 | 433,413 |
| 2015-12-30 | $27.02 | $27.03 | $26.68 | $26.91 | $15.73 | 484,697 |
| 2015-12-29 | $27.35 | $27.48 | $26.87 | $27.08 | $15.83 | 472,482 |
| 2015-12-28 | $27.87 | $27.92 | $27.45 | $27.80 | $15.89 | 564,871 |
| 2015-12-24 | $27.88 | $27.95 | $27.66 | $27.80 | $15.89 | 205,137 |
| 2015-12-23 | $27.68 | $27.90 | $27.62 | $27.85 | $15.92 | 477,971 |
| 2015-12-22 | $27.31 | $27.67 | $27.26 | $27.52 | $15.73 | 449,308 |
| 2015-12-21 | $27.16 | $27.28 | $26.87 | $27.21 | $15.55 | 533,360 |
| 2015-12-18 | $27.35 | $27.54 | $27.01 | $27.02 | $15.45 | 953,152 |
| 2015-12-17 | $27.53 | $27.59 | $27.22 | $27.42 | $15.67 | 577,348 |
| 2015-12-16 | $27.09 | $27.67 | $27.09 | $27.53 | $15.74 | 559,282 |
| 2015-12-15 | $26.57 | $27.17 | $26.57 | $27.02 | $15.45 | 1,102,342 |
| 2015-12-14 | $27.27 | $27.41 | $26.24 | $26.50 | $15.15 | 927,028 |
| 2015-12-11 | $27.50 | $27.52 | $26.97 | $27.31 | $15.61 | 456,926 |
| 2015-12-10 | $27.61 | $27.83 | $27.50 | $27.55 | $15.75 | 281,287 |
| 2015-12-09 | $27.80 | $27.95 | $27.50 | $27.66 | $15.81 | 473,200 |
| 2015-12-08 | $28.02 | $28.19 | $27.76 | $27.85 | $15.92 | 278,626 |
| 2015-12-07 | $28.10 | $28.32 | $27.93 | $28.11 | $16.07 | 411,070 |
| 2015-12-04 | $28.32 | $28.43 | $27.91 | $28.23 | $16.14 | 521,452 |
| 2015-12-03 | $28.25 | $28.54 | $28.10 | $28.32 | $16.19 | 308,046 |
| 2015-12-02 | $28.75 | $28.75 | $28.20 | $28.23 | $16.14 | 203,044 |
| 2015-12-01 | $28.96 | $29.06 | $28.41 | $28.83 | $16.48 | 673,594 |
| 2015-11-30 | $28.67 | $29.04 | $28.57 | $28.90 | $16.52 | 770,196 |
| 2015-11-27 | $28.28 | $28.65 | $28.22 | $28.65 | $16.38 | 141,628 |
| 2015-11-25 | $28.36 | $28.39 | $27.91 | $28.28 | $16.17 | 233,524 |
| 2015-11-24 | $28.09 | $28.41 | $27.95 | $28.37 | $16.22 | 319,134 |
| 2015-11-23 | $27.79 | $28.31 | $27.72 | $28.25 | $16.15 | 769,737 |
| 2015-11-20 | $27.50 | $27.80 | $27.37 | $27.80 | $15.89 | 500,610 |
| 2015-11-19 | $27.48 | $27.63 | $27.28 | $27.44 | $15.69 | 267,237 |
| 2015-11-18 | $27.26 | $27.47 | $27.15 | $27.46 | $15.70 | 223,615 |
| 2015-11-17 | $27.31 | $27.43 | $27.05 | $27.14 | $15.51 | 235,048 |
| 2015-11-16 | $27.03 | $27.32 | $26.66 | $27.31 | $15.61 | 463,145 |
| 2015-11-13 | $27.42 | $27.46 | $27.04 | $27.07 | $15.47 | 485,556 |
| 2015-11-12 | $27.50 | $27.51 | $27.09 | $27.33 | $15.62 | 510,854 |
| 2015-11-11 | $27.58 | $27.75 | $27.50 | $27.62 | $15.79 | 269,206 |
| 2015-11-10 | $27.46 | $27.67 | $27.40 | $27.57 | $15.76 | 483,554 |
| 2015-11-09 | $27.85 | $27.87 | $27.29 | $27.42 | $15.67 | 530,406 |
| 2015-11-06 | $27.82 | $28.03 | $27.57 | $27.88 | $15.94 | 536,130 |
| 2015-11-05 | $27.88 | $27.97 | $27.71 | $27.93 | $15.97 | 403,420 |
| 2015-11-04 | $27.92 | $28.05 | $27.65 | $27.85 | $15.92 | 460,472 |
| 2015-11-03 | $28.00 | $28.14 | $27.75 | $27.92 | $15.96 | 501,084 |
| 2015-11-02 | $27.64 | $28.06 | $27.50 | $28.04 | $16.03 | 415,222 |
| 2015-10-30 | $27.97 | $28.06 | $27.48 | $27.52 | $15.73 | 800,898 |
| 2015-10-29 | $27.98 | $28.30 | $27.82 | $27.90 | $15.95 | 674,050 |
| 2015-10-28 | $28.00 | $28.20 | $27.40 | $28.01 | $16.01 | 597,180 |
| 2015-10-27 | $27.80 | $27.81 | $27.40 | $27.72 | $15.85 | 715,476 |
| 2015-10-26 | $28.10 | $28.19 | $27.75 | $27.80 | $15.89 | 277,533 |
| 2015-10-23 | $28.20 | $28.20 | $27.85 | $28.03 | $16.02 | 421,494 |
| 2015-10-22 | $28.24 | $28.30 | $28.06 | $28.15 | $16.09 | 281,553 |
| 2015-10-21 | $28.24 | $28.34 | $28.12 | $28.15 | $16.09 | 484,838 |
| 2015-10-20 | $28.27 | $28.43 | $28.15 | $28.19 | $16.11 | 336,216 |
| 2015-10-19 | $28.25 | $28.40 | $28.16 | $28.29 | $16.17 | 454,353 |
| 2015-10-16 | $28.34 | $28.48 | $28.21 | $28.27 | $16.16 | 344,760 |
| 2015-10-15 | $28.53 | $28.53 | $28.03 | $28.42 | $16.25 | 353,647 |
| 2015-10-14 | $28.62 | $28.86 | $28.44 | $28.50 | $16.29 | 492,270 |
| 2015-10-13 | $28.76 | $28.89 | $28.50 | $28.66 | $16.38 | 403,503 |
| 2015-10-12 | $28.85 | $29.00 | $28.59 | $28.90 | $16.52 | 314,007 |
| 2015-10-09 | $28.67 | $28.89 | $28.46 | $28.83 | $16.48 | 347,913 |
| 2015-10-08 | $28.75 | $28.95 | $28.47 | $28.61 | $16.35 | 845,426 |
| 2015-10-07 | $28.58 | $28.76 | $28.46 | $28.75 | $16.43 | 825,493 |
| 2015-10-06 | $28.36 | $28.61 | $28.28 | $28.53 | $16.31 | 774,276 |
| 2015-10-05 | $27.66 | $28.41 | $27.66 | $28.33 | $16.19 | 532,405 |
| 2015-10-02 | $27.47 | $27.64 | $27.22 | $27.59 | $15.77 | 771,253 |
| 2015-10-01 | $27.46 | $27.78 | $27.10 | $27.62 | $15.79 | 1,119,763 |
| 2015-09-30 | $27.17 | $27.54 | $26.94 | $27.44 | $15.69 | 1,123,727 |
| 2015-09-29 | $27.30 | $27.51 | $26.94 | $27.00 | $15.43 | 1,145,275 |
| 2015-09-28 | $28.26 | $28.27 | $26.99 | $27.28 | $15.59 | 1,740,692 |
| 2015-09-25 | $29.50 | $29.56 | $28.84 | $28.89 | $16.15 | 651,726 |
| 2015-09-24 | $29.29 | $29.67 | $29.09 | $29.43 | $16.45 | 439,868 |
| 2015-09-23 | $29.26 | $29.50 | $29.19 | $29.41 | $16.44 | 534,777 |
| 2015-09-22 | $29.26 | $29.42 | $28.81 | $29.14 | $16.29 | 627,277 |
| 2015-09-21 | $29.13 | $29.86 | $28.94 | $29.45 | $16.46 | 679,526 |
| 2015-09-18 | $29.00 | $29.33 | $28.79 | $28.95 | $16.18 | 1,761,983 |
| 2015-09-17 | $28.71 | $29.42 | $28.50 | $29.11 | $16.27 | 740,612 |
| 2015-09-16 | $28.50 | $28.83 | $28.47 | $28.76 | $16.07 | 535,174 |
| 2015-09-15 | $28.33 | $28.73 | $28.24 | $28.44 | $15.90 | 762,844 |
| 2015-09-14 | $27.90 | $28.42 | $27.86 | $28.24 | $15.78 | 747,654 |
| 2015-09-11 | $27.38 | $27.93 | $27.21 | $27.91 | $15.60 | 460,012 |
| 2015-09-10 | $27.47 | $27.54 | $27.23 | $27.41 | $15.32 | 399,135 |
| 2015-09-09 | $28.00 | $28.18 | $27.42 | $27.48 | $15.36 | 482,350 |
| 2015-09-08 | $27.55 | $27.96 | $27.49 | $27.84 | $15.56 | 610,496 |
| 2015-09-04 | $27.41 | $27.50 | $27.08 | $27.28 | $15.25 | 695,332 |
| 2015-09-03 | $27.60 | $27.84 | $27.42 | $27.53 | $15.39 | 727,329 |
| 2015-09-02 | $27.30 | $27.58 | $27.19 | $27.54 | $15.39 | 1,548,654 |
| 2015-09-01 | $27.40 | $27.55 | $26.80 | $27.04 | $15.11 | 1,828,404 |
Blackstone Mortgage Trust Inc - Class A (BXMT) News Headlines
.jpg)
Trump to weigh options for potential TikTok deal, sources say, with ban days away
Advisers to President Donald Trump are expected Wednesday to present the president with options for a deal to invest in TikTok that involves a number…
cnn.com April 2, 2025.jpg)
Blackstone Grants Minnesota Pension an Opt-Out of China in Latest Asia Fund
None
wsj.com April 3, 2025
Recent Blackstone Mortgage Trust Inc - Class A (BXMT) News
.jpg)
.jpg)
.jpg)
Similar Companies to Blackstone Mortgage Trust Inc - Class A (BXMT) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |