Community Healthcare Trust Inc (CHCT) Exchange: NYSE
Data as of April 25, 2024
$25.15 ($-0.04) -0.16%
Community Healthcare Trust Inc - Daily Information
Click for more stock information on Community Healthcare Trust Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $25.17 |
| Previous Close | $25.15 |
| High | $25.22 |
| Low | $24.96 |
| Adjusted Open | $25.17 |
| Previous Adjusted Close | $25.15 |
| Adjusted High | $25.22 |
| Adjusted Low | $24.96 |
About Community Healthcare Trust Inc (CHCT)
Community Healthcare Trust Incorporated is a real estate investment trust that focuses on owning income-producing real estate properties associated primarily with the delivery of outpatient healthcare services in our target sub-markets throughout the United States. As of September 30, 2021, the Company had investments of approximately $824.4 million in 151 real estate properties (including a portion of one property accounted for as a financing lease and one property classified as held for sale). The properties are located in 33 states, totaling approximately 3.3 million square feet in the aggregate. Additional information regarding the Company, including this quarter's operations, can be found at www.chct.reit.
Invest in Community Healthcare Trust Inc (CHCT)
Historical Stock Data for Community Healthcare Trust Inc (CHCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $25.17 | $25.22 | $24.96 | $25.15 | $25.15 | 110,014 |
| 2024-04-11 | $25.53 | $25.53 | $25.07 | $25.19 | $25.19 | 75,053 |
| 2024-04-10 | $25.99 | $25.99 | $24.81 | $25.31 | $25.31 | 182,897 |
| 2024-04-09 | $25.85 | $26.66 | $25.85 | $26.65 | $26.65 | 139,433 |
| 2024-04-08 | $25.80 | $26.04 | $25.79 | $25.84 | $25.84 | 92,053 |
| 2024-04-05 | $25.54 | $25.90 | $25.48 | $25.66 | $25.66 | 78,040 |
| 2024-04-04 | $25.81 | $25.96 | $25.43 | $25.65 | $25.65 | 199,136 |
| 2024-04-03 | $25.63 | $25.83 | $25.32 | $25.53 | $25.53 | 260,966 |
| 2024-04-02 | $26.30 | $26.36 | $25.60 | $25.74 | $25.74 | 196,375 |
| 2024-04-01 | $26.72 | $26.73 | $26.28 | $26.40 | $26.40 | 101,025 |
| 2024-03-28 | $26.04 | $26.56 | $26.00 | $26.55 | $26.55 | 132,753 |
| 2024-03-27 | $25.66 | $26.07 | $25.66 | $26.01 | $26.01 | 130,836 |
| 2024-03-26 | $25.84 | $25.84 | $25.39 | $25.42 | $25.42 | 133,613 |
| 2024-03-25 | $26.23 | $26.24 | $25.62 | $25.63 | $25.63 | 113,166 |
| 2024-03-22 | $27.05 | $27.05 | $26.06 | $26.09 | $26.09 | 113,241 |
| 2024-03-21 | $26.88 | $27.02 | $26.61 | $26.94 | $26.94 | 111,160 |
| 2024-03-20 | $26.11 | $26.75 | $26.10 | $26.67 | $26.67 | 111,370 |
| 2024-03-19 | $26.15 | $26.54 | $26.05 | $26.30 | $26.30 | 92,124 |
| 2024-03-18 | $26.57 | $26.61 | $26.04 | $26.11 | $26.11 | 152,073 |
| 2024-03-15 | $25.99 | $26.60 | $25.88 | $26.56 | $26.56 | 552,234 |
| 2024-03-14 | $26.70 | $26.70 | $26.06 | $26.25 | $26.25 | 145,266 |
| 2024-03-13 | $26.92 | $27.05 | $26.85 | $26.91 | $26.91 | 127,079 |
| 2024-03-12 | $26.96 | $27.15 | $26.78 | $27.00 | $27.00 | 132,965 |
| 2024-03-11 | $27.02 | $27.08 | $26.66 | $27.06 | $27.06 | 113,618 |
| 2024-03-08 | $27.09 | $27.27 | $26.78 | $27.00 | $27.00 | 103,384 |
| 2024-03-07 | $27.17 | $27.32 | $26.79 | $26.89 | $26.89 | 169,367 |
| 2024-03-06 | $27.17 | $27.29 | $26.65 | $26.94 | $26.94 | 171,338 |
| 2024-03-05 | $26.87 | $27.35 | $26.85 | $27.04 | $27.04 | 191,731 |
| 2024-03-04 | $27.10 | $27.23 | $26.77 | $27.00 | $27.00 | 133,640 |
| 2024-03-01 | $27.14 | $27.31 | $26.66 | $27.15 | $27.15 | 250,115 |
| 2024-02-29 | $27.42 | $27.73 | $27.02 | $27.14 | $27.14 | 398,038 |
| 2024-02-28 | $26.85 | $27.08 | $26.79 | $27.03 | $27.03 | 364,605 |
| 2024-02-27 | $27.01 | $27.20 | $26.66 | $27.00 | $27.00 | 283,575 |
| 2024-02-26 | $26.96 | $27.42 | $26.59 | $26.75 | $26.75 | 144,863 |
| 2024-02-23 | $27.19 | $27.19 | $26.72 | $26.96 | $26.96 | 179,371 |
| 2024-02-22 | $26.57 | $27.20 | $26.20 | $27.15 | $27.15 | 193,082 |
| 2024-02-21 | $27.27 | $27.42 | $26.47 | $26.58 | $26.58 | 216,012 |
| 2024-02-20 | $26.94 | $27.95 | $26.74 | $27.22 | $27.22 | 245,604 |
| 2024-02-16 | $27.13 | $27.43 | $26.38 | $27.19 | $27.19 | 386,382 |
| 2024-02-15 | $27.72 | $28.10 | $27.62 | $27.92 | $27.46 | 434,994 |
| 2024-02-14 | $27.15 | $27.80 | $26.79 | $27.59 | $27.13 | 321,153 |
| 2024-02-13 | $26.78 | $27.14 | $26.49 | $26.72 | $26.28 | 299,850 |
| 2024-02-12 | $26.35 | $27.67 | $26.35 | $27.55 | $27.09 | 262,535 |
| 2024-02-09 | $25.50 | $26.35 | $25.41 | $26.34 | $25.90 | 142,468 |
| 2024-02-08 | $24.94 | $25.64 | $24.89 | $25.41 | $24.99 | 136,671 |
| 2024-02-07 | $25.42 | $25.42 | $24.83 | $25.06 | $24.65 | 159,416 |
| 2024-02-06 | $24.95 | $25.48 | $24.94 | $25.39 | $24.97 | 202,291 |
| 2024-02-05 | $24.81 | $25.21 | $24.50 | $24.98 | $24.57 | 559,801 |
| 2024-02-02 | $25.33 | $25.33 | $24.81 | $25.14 | $25.14 | 172,900 |
| 2024-02-01 | $25.54 | $25.71 | $24.79 | $25.70 | $25.70 | 190,609 |
| 2024-01-31 | $25.98 | $26.00 | $25.45 | $25.59 | $25.59 | 153,365 |
| 2024-01-30 | $26.14 | $26.14 | $25.77 | $25.90 | $25.90 | 91,439 |
| 2024-01-29 | $26.20 | $26.24 | $25.74 | $26.19 | $26.19 | 102,766 |
| 2024-01-26 | $26.35 | $26.35 | $25.88 | $26.25 | $26.25 | 108,903 |
| 2024-01-25 | $26.22 | $26.26 | $25.82 | $26.10 | $26.10 | 123,078 |
| 2024-01-24 | $26.29 | $26.29 | $25.65 | $25.79 | $25.79 | 195,770 |
| 2024-01-23 | $26.71 | $26.76 | $25.74 | $25.97 | $25.97 | 126,285 |
| 2024-01-22 | $26.44 | $26.85 | $26.44 | $26.48 | $26.48 | 191,968 |
| 2024-01-19 | $26.07 | $26.31 | $25.80 | $26.29 | $26.29 | 144,950 |
| 2024-01-18 | $26.18 | $26.28 | $25.73 | $25.89 | $25.89 | 226,675 |
| 2024-01-17 | $26.01 | $26.30 | $25.81 | $26.11 | $26.11 | 435,670 |
| 2024-01-16 | $25.88 | $26.47 | $25.69 | $26.40 | $26.40 | 199,716 |
| 2024-01-12 | $26.20 | $26.32 | $25.91 | $26.06 | $26.06 | 111,405 |
| 2024-01-11 | $25.80 | $25.98 | $25.48 | $25.83 | $25.83 | 208,291 |
| 2024-01-10 | $25.48 | $25.86 | $25.45 | $25.85 | $25.85 | 98,213 |
| 2024-01-09 | $25.59 | $25.84 | $25.40 | $25.59 | $25.59 | 86,669 |
| 2024-01-08 | $25.46 | $25.88 | $25.40 | $25.85 | $25.85 | 113,529 |
| 2024-01-05 | $25.51 | $25.75 | $25.24 | $25.40 | $25.40 | 120,072 |
| 2024-01-04 | $25.92 | $25.96 | $25.45 | $25.80 | $25.80 | 103,534 |
| 2024-01-03 | $26.49 | $26.49 | $25.63 | $25.76 | $25.76 | 192,464 |
| 2024-01-02 | $26.72 | $26.87 | $26.49 | $26.62 | $26.62 | 119,072 |
| 2023-12-29 | $26.96 | $27.12 | $26.62 | $26.64 | $26.64 | 127,103 |
| 2023-12-28 | $26.91 | $27.20 | $26.91 | $27.10 | $27.10 | 139,710 |
| 2023-12-27 | $27.22 | $27.24 | $26.86 | $27.02 | $27.02 | 89,862 |
| 2023-12-26 | $26.90 | $27.23 | $26.88 | $27.12 | $27.12 | 118,841 |
| 2023-12-22 | $27.06 | $27.39 | $26.71 | $26.85 | $26.85 | 122,055 |
| 2023-12-21 | $27.04 | $27.26 | $26.51 | $26.86 | $26.86 | 158,577 |
| 2023-12-20 | $26.93 | $27.54 | $26.78 | $26.83 | $26.83 | 236,093 |
| 2023-12-19 | $26.69 | $27.14 | $26.69 | $27.00 | $27.00 | 271,293 |
| 2023-12-18 | $26.61 | $26.98 | $26.52 | $26.63 | $26.63 | 269,381 |
| 2023-12-15 | $28.29 | $28.45 | $26.12 | $26.22 | $26.22 | 1,080,017 |
| 2023-12-14 | $28.61 | $29.16 | $28.12 | $28.18 | $28.18 | 313,864 |
| 2023-12-13 | $27.43 | $28.34 | $27.21 | $27.99 | $27.99 | 409,996 |
| 2023-12-12 | $27.74 | $27.74 | $27.20 | $27.43 | $27.43 | 158,859 |
| 2023-12-11 | $28.19 | $28.49 | $27.58 | $27.63 | $27.63 | 203,509 |
| 2023-12-08 | $27.91 | $28.29 | $27.68 | $28.22 | $28.22 | 199,247 |
| 2023-12-07 | $27.88 | $28.22 | $27.47 | $27.96 | $27.96 | 177,397 |
| 2023-12-06 | $28.17 | $28.48 | $27.73 | $27.78 | $27.78 | 119,098 |
| 2023-12-05 | $28.07 | $28.16 | $27.84 | $27.97 | $27.97 | 108,002 |
| 2023-12-04 | $27.43 | $28.10 | $27.32 | $28.09 | $28.09 | 117,399 |
| 2023-12-01 | $27.17 | $27.67 | $26.87 | $27.50 | $27.50 | 199,184 |
| 2023-11-30 | $27.02 | $27.13 | $26.60 | $27.10 | $27.10 | 282,374 |
| 2023-11-29 | $27.22 | $27.40 | $26.79 | $27.00 | $27.00 | 99,260 |
| 2023-11-28 | $26.88 | $27.14 | $26.73 | $26.98 | $26.98 | 66,429 |
| 2023-11-27 | $26.65 | $27.10 | $26.65 | $26.96 | $26.96 | 70,667 |
| 2023-11-24 | $26.41 | $26.79 | $26.13 | $26.70 | $26.70 | 40,705 |
| 2023-11-22 | $26.72 | $26.77 | $26.36 | $26.40 | $26.40 | 119,894 |
| 2023-11-21 | $26.67 | $26.67 | $26.42 | $26.50 | $26.50 | 78,398 |
| 2023-11-20 | $26.69 | $26.72 | $26.36 | $26.69 | $26.69 | 100,504 |
| 2023-11-17 | $26.95 | $27.12 | $26.52 | $26.64 | $26.64 | 189,221 |
| 2023-11-16 | $26.95 | $27.19 | $26.70 | $26.73 | $26.73 | 123,491 |
| 2023-11-15 | $27.13 | $27.39 | $26.74 | $26.95 | $26.95 | 83,612 |
| 2023-11-14 | $26.72 | $27.40 | $26.51 | $27.10 | $27.10 | 232,185 |
| 2023-11-13 | $25.63 | $26.03 | $25.33 | $25.72 | $25.72 | 125,003 |
| 2023-11-10 | $25.79 | $26.16 | $25.18 | $26.12 | $26.12 | 184,360 |
| 2023-11-09 | $26.67 | $26.67 | $25.69 | $25.72 | $25.72 | 151,782 |
| 2023-11-08 | $26.53 | $26.55 | $26.17 | $26.44 | $26.44 | 113,870 |
| 2023-11-07 | $27.81 | $27.82 | $26.89 | $26.96 | $26.50 | 151,136 |
| 2023-11-06 | $27.94 | $28.13 | $27.43 | $27.96 | $27.49 | 133,207 |
| 2023-11-03 | $28.25 | $28.34 | $27.64 | $27.94 | $27.47 | 192,070 |
| 2023-11-02 | $27.82 | $28.28 | $27.25 | $27.60 | $27.13 | 280,530 |
| 2023-11-01 | $28.30 | $28.82 | $25.81 | $27.76 | $27.29 | 442,324 |
| 2023-10-31 | $28.41 | $28.68 | $28.15 | $28.67 | $28.18 | 104,776 |
| 2023-10-30 | $28.20 | $28.38 | $27.62 | $28.21 | $27.73 | 81,496 |
| 2023-10-27 | $27.89 | $28.12 | $27.48 | $28.05 | $27.58 | 117,549 |
| 2023-10-26 | $27.64 | $27.94 | $27.39 | $27.69 | $27.22 | 78,060 |
| 2023-10-25 | $27.78 | $27.95 | $27.47 | $27.47 | $27.01 | 78,382 |
| 2023-10-24 | $27.96 | $28.11 | $27.70 | $27.99 | $27.52 | 77,960 |
| 2023-10-23 | $28.16 | $28.41 | $27.69 | $27.77 | $27.30 | 120,084 |
| 2023-10-20 | $28.48 | $28.74 | $28.38 | $28.43 | $28.43 | 124,526 |
| 2023-10-19 | $28.31 | $28.98 | $28.19 | $28.25 | $28.25 | 112,560 |
| 2023-10-18 | $29.22 | $29.22 | $28.44 | $28.46 | $28.46 | 108,189 |
| 2023-10-17 | $28.61 | $29.55 | $28.61 | $29.49 | $29.49 | 150,946 |
| 2023-10-16 | $28.68 | $28.96 | $28.29 | $28.79 | $28.79 | 148,530 |
| 2023-10-13 | $28.40 | $28.44 | $27.92 | $28.43 | $28.43 | 124,144 |
| 2023-10-12 | $28.83 | $28.83 | $28.13 | $28.20 | $28.20 | 87,143 |
| 2023-10-11 | $28.91 | $29.09 | $28.60 | $28.90 | $28.90 | 78,860 |
| 2023-10-10 | $28.28 | $28.77 | $28.11 | $28.68 | $28.68 | 114,328 |
| 2023-10-09 | $28.23 | $28.78 | $28.22 | $28.28 | $28.28 | 69,353 |
| 2023-10-06 | $28.35 | $28.62 | $28.05 | $28.29 | $28.29 | 90,419 |
| 2023-10-05 | $28.52 | $28.73 | $28.33 | $28.68 | $28.68 | 123,113 |
| 2023-10-04 | $28.15 | $28.50 | $27.95 | $28.46 | $28.46 | 91,934 |
| 2023-10-03 | $28.89 | $28.89 | $28.09 | $28.11 | $28.11 | 97,587 |
| 2023-10-02 | $29.52 | $29.68 | $28.69 | $29.04 | $29.04 | 134,952 |
| 2023-09-29 | $29.41 | $29.86 | $29.23 | $29.70 | $29.70 | 143,863 |
| 2023-09-28 | $28.82 | $29.24 | $28.80 | $29.07 | $29.07 | 147,524 |
| 2023-09-27 | $29.09 | $29.19 | $28.70 | $28.74 | $28.74 | 102,805 |
| 2023-09-26 | $29.74 | $29.77 | $28.80 | $28.85 | $28.85 | 94,350 |
| 2023-09-25 | $30.25 | $30.25 | $29.79 | $29.83 | $29.83 | 91,180 |
| 2023-09-22 | $30.29 | $30.77 | $30.16 | $30.39 | $30.39 | 161,136 |
| 2023-09-21 | $31.50 | $31.76 | $30.60 | $30.83 | $30.83 | 276,096 |
| 2023-09-20 | $31.74 | $32.24 | $31.57 | $31.62 | $31.62 | 92,810 |
| 2023-09-19 | $31.83 | $31.83 | $31.33 | $31.55 | $31.55 | 77,197 |
| 2023-09-18 | $32.59 | $32.67 | $31.63 | $31.74 | $31.74 | 74,226 |
| 2023-09-15 | $32.85 | $33.09 | $32.23 | $32.61 | $32.61 | 338,537 |
| 2023-09-14 | $32.51 | $33.04 | $32.43 | $33.03 | $33.03 | 124,294 |
| 2023-09-13 | $32.47 | $32.54 | $32.05 | $32.25 | $32.25 | 111,578 |
| 2023-09-12 | $32.10 | $32.36 | $31.98 | $32.36 | $32.36 | 85,481 |
| 2023-09-11 | $32.60 | $32.60 | $31.95 | $32.09 | $32.09 | 97,829 |
| 2023-09-08 | $32.63 | $32.77 | $32.33 | $32.44 | $32.44 | 69,116 |
| 2023-09-07 | $32.44 | $32.76 | $32.26 | $32.55 | $32.55 | 92,035 |
| 2023-09-06 | $32.58 | $32.58 | $32.19 | $32.35 | $32.35 | 58,210 |
| 2023-09-05 | $33.08 | $33.57 | $32.30 | $32.37 | $32.37 | 128,692 |
| 2023-09-01 | $33.37 | $33.59 | $33.27 | $33.39 | $33.39 | 109,344 |
| 2023-08-31 | $33.59 | $33.59 | $33.17 | $33.19 | $33.19 | 184,589 |
| 2023-08-30 | $33.24 | $33.59 | $33.07 | $33.59 | $33.59 | 79,405 |
| 2023-08-29 | $32.83 | $33.40 | $32.71 | $33.39 | $33.39 | 86,509 |
| 2023-08-28 | $32.66 | $33.12 | $32.66 | $32.87 | $32.87 | 86,807 |
| 2023-08-25 | $32.56 | $32.84 | $32.28 | $32.57 | $32.57 | 79,102 |
| 2023-08-24 | $32.43 | $32.80 | $32.37 | $32.50 | $32.50 | 180,610 |
| 2023-08-23 | $32.03 | $32.53 | $32.00 | $32.51 | $32.51 | 78,764 |
| 2023-08-22 | $31.96 | $32.14 | $31.88 | $32.01 | $32.01 | 100,598 |
| 2023-08-21 | $31.95 | $32.10 | $31.58 | $31.95 | $31.95 | 103,775 |
| 2023-08-18 | $32.19 | $32.61 | $32.05 | $32.06 | $32.06 | 88,353 |
| 2023-08-17 | $33.13 | $33.18 | $32.36 | $32.44 | $32.44 | 73,699 |
| 2023-08-16 | $33.47 | $33.83 | $33.05 | $33.14 | $33.14 | 76,916 |
| 2023-08-15 | $33.59 | $33.73 | $33.26 | $33.43 | $33.43 | 70,319 |
| 2023-08-14 | $34.25 | $34.25 | $33.63 | $33.83 | $33.83 | 90,325 |
| 2023-08-11 | $34.44 | $34.79 | $34.23 | $34.45 | $34.45 | 74,951 |
| 2023-08-10 | $35.11 | $35.50 | $34.47 | $34.62 | $34.62 | 144,318 |
| 2023-08-09 | $35.41 | $35.67 | $35.15 | $35.57 | $35.11 | 203,763 |
| 2023-08-08 | $36.07 | $36.17 | $35.00 | $35.36 | $34.90 | 209,232 |
| 2023-08-07 | $36.39 | $36.51 | $35.91 | $36.29 | $35.82 | 124,186 |
| 2023-08-04 | $36.12 | $36.71 | $35.70 | $36.45 | $35.98 | 147,350 |
| 2023-08-03 | $36.15 | $36.24 | $35.59 | $36.04 | $35.58 | 156,542 |
| 2023-08-02 | $36.67 | $36.68 | $34.97 | $36.20 | $35.73 | 166,926 |
| 2023-08-01 | $35.29 | $35.32 | $34.85 | $35.13 | $34.68 | 200,732 |
| 2023-07-31 | $34.69 | $35.42 | $34.69 | $35.24 | $34.79 | 166,236 |
| 2023-07-28 | $35.09 | $35.14 | $33.78 | $34.79 | $34.34 | 153,678 |
| 2023-07-27 | $36.05 | $36.28 | $34.76 | $34.77 | $34.32 | 163,663 |
| 2023-07-26 | $36.08 | $36.43 | $35.97 | $36.10 | $35.63 | 71,562 |
| 2023-07-25 | $36.39 | $36.61 | $35.97 | $36.24 | $35.77 | 96,914 |
| 2023-07-24 | $36.52 | $36.72 | $36.22 | $36.66 | $36.19 | 80,909 |
| 2023-07-21 | $36.37 | $36.57 | $36.26 | $36.35 | $35.88 | 66,463 |
| 2023-07-20 | $35.82 | $36.27 | $35.53 | $36.19 | $35.72 | 106,730 |
| 2023-07-19 | $35.68 | $36.09 | $35.68 | $35.81 | $35.35 | 70,460 |
| 2023-07-18 | $35.88 | $36.13 | $35.33 | $35.56 | $35.10 | 74,085 |
| 2023-07-17 | $35.87 | $36.22 | $35.77 | $35.93 | $35.47 | 87,187 |
| 2023-07-14 | $35.67 | $35.94 | $35.30 | $35.90 | $35.44 | 84,519 |
| 2023-07-13 | $35.90 | $35.91 | $35.42 | $35.62 | $35.16 | 97,937 |
| 2023-07-12 | $35.83 | $36.17 | $35.71 | $35.81 | $35.35 | 121,157 |
| 2023-07-11 | $34.93 | $35.52 | $34.68 | $35.42 | $34.96 | 120,534 |
| 2023-07-10 | $34.67 | $35.19 | $34.36 | $34.79 | $34.34 | 122,873 |
| 2023-07-07 | $34.46 | $34.87 | $34.12 | $34.62 | $34.17 | 149,330 |
| 2023-07-06 | $33.17 | $34.21 | $32.74 | $33.99 | $33.55 | 191,336 |
| 2023-07-05 | $33.52 | $33.91 | $32.80 | $33.54 | $33.11 | 121,788 |
| 2023-07-03 | $33.18 | $33.63 | $33.12 | $33.46 | $33.03 | 62,054 |
| 2023-06-30 | $33.02 | $33.34 | $32.53 | $33.02 | $33.02 | 176,784 |
| 2023-06-29 | $32.70 | $33.07 | $32.49 | $32.86 | $32.86 | 136,858 |
| 2023-06-28 | $32.84 | $32.84 | $32.48 | $32.74 | $32.74 | 132,563 |
| 2023-06-27 | $32.53 | $33.15 | $32.40 | $32.97 | $32.97 | 265,693 |
| 2023-06-26 | $31.59 | $32.65 | $31.51 | $32.50 | $32.50 | 189,695 |
| 2023-06-23 | $32.19 | $32.59 | $31.50 | $31.65 | $31.65 | 380,056 |
| 2023-06-22 | $32.84 | $32.84 | $32.45 | $32.64 | $32.64 | 133,828 |
| 2023-06-21 | $33.69 | $33.69 | $32.95 | $33.03 | $33.03 | 99,059 |
| 2023-06-20 | $34.16 | $34.31 | $33.67 | $33.85 | $33.85 | 81,455 |
| 2023-06-16 | $34.73 | $34.79 | $34.15 | $34.28 | $34.28 | 255,123 |
| 2023-06-15 | $34.16 | $34.62 | $34.08 | $34.62 | $34.62 | 93,406 |
| 2023-06-14 | $34.81 | $35.14 | $34.39 | $34.55 | $34.55 | 81,969 |
| 2023-06-13 | $34.40 | $34.97 | $34.40 | $34.69 | $34.69 | 87,129 |
| 2023-06-12 | $34.61 | $34.85 | $34.34 | $34.49 | $34.49 | 80,707 |
| 2023-06-09 | $35.07 | $35.26 | $34.55 | $34.66 | $34.66 | 69,891 |
| 2023-06-08 | $35.19 | $35.35 | $34.83 | $35.28 | $35.28 | 101,253 |
| 2023-06-07 | $34.53 | $35.36 | $34.53 | $35.28 | $35.28 | 161,512 |
| 2023-06-06 | $33.33 | $34.51 | $33.33 | $34.44 | $34.44 | 93,816 |
| 2023-06-05 | $33.19 | $33.35 | $32.72 | $33.30 | $33.30 | 90,450 |
| 2023-06-02 | $33.13 | $33.82 | $32.97 | $33.66 | $33.66 | 130,119 |
| 2023-06-01 | $32.74 | $32.86 | $32.30 | $32.73 | $32.73 | 88,289 |
| 2023-05-31 | $32.46 | $32.97 | $32.36 | $32.80 | $32.80 | 157,623 |
| 2023-05-30 | $32.54 | $32.71 | $32.30 | $32.46 | $32.46 | 70,489 |
| 2023-05-26 | $32.29 | $32.58 | $31.95 | $32.53 | $32.53 | 70,341 |
| 2023-05-25 | $33.29 | $33.29 | $32.22 | $32.37 | $32.37 | 124,061 |
| 2023-05-24 | $34.04 | $34.04 | $33.36 | $33.54 | $33.54 | 117,629 |
| 2023-05-23 | $33.25 | $34.27 | $33.25 | $34.13 | $34.13 | 91,781 |
| 2023-05-22 | $33.52 | $33.77 | $33.25 | $33.39 | $33.39 | 109,367 |
| 2023-05-19 | $34.48 | $34.48 | $33.18 | $33.40 | $33.40 | 132,766 |
| 2023-05-18 | $34.87 | $35.12 | $34.03 | $34.15 | $34.15 | 116,809 |
| 2023-05-17 | $34.81 | $35.13 | $34.46 | $35.00 | $35.00 | 101,090 |
| 2023-05-16 | $35.12 | $35.42 | $34.69 | $34.71 | $34.71 | 96,002 |
| 2023-05-15 | $35.32 | $35.54 | $35.28 | $35.35 | $35.35 | 77,837 |
| 2023-05-12 | $35.38 | $35.52 | $34.90 | $35.33 | $35.33 | 75,795 |
| 2023-05-11 | $35.22 | $35.49 | $34.85 | $35.39 | $35.39 | 66,489 |
| 2023-05-10 | $36.22 | $36.22 | $35.38 | $35.92 | $35.47 | 59,641 |
| 2023-05-09 | $36.16 | $36.16 | $35.35 | $35.87 | $35.42 | 88,878 |
| 2023-05-08 | $36.35 | $36.74 | $36.15 | $36.38 | $35.92 | 63,141 |
| 2023-05-05 | $36.67 | $37.15 | $35.82 | $36.51 | $36.51 | 108,156 |
| 2023-05-04 | $35.68 | $36.50 | $35.37 | $36.34 | $36.34 | 152,717 |
| 2023-05-03 | $35.98 | $36.77 | $35.67 | $35.94 | $35.94 | 161,470 |
| 2023-05-02 | $35.76 | $36.20 | $35.32 | $36.07 | $36.07 | 133,659 |
| 2023-05-01 | $35.52 | $36.11 | $35.52 | $35.95 | $35.95 | 60,206 |
| 2023-04-28 | $35.68 | $36.14 | $35.51 | $35.79 | $35.79 | 70,192 |
| 2023-04-27 | $34.67 | $35.56 | $34.67 | $35.38 | $35.38 | 56,225 |
| 2023-04-26 | $35.30 | $35.54 | $34.63 | $34.73 | $34.73 | 105,313 |
| 2023-04-25 | $35.69 | $36.11 | $35.55 | $35.57 | $35.57 | 96,920 |
| 2023-04-24 | $36.25 | $36.25 | $35.51 | $35.74 | $35.74 | 47,490 |
| 2023-04-21 | $35.99 | $36.52 | $35.65 | $36.27 | $36.27 | 81,979 |
| 2023-04-20 | $35.69 | $35.94 | $35.44 | $35.89 | $35.89 | 76,457 |
| 2023-04-19 | $35.68 | $35.82 | $35.26 | $35.75 | $35.75 | 62,929 |
| 2023-04-18 | $36.19 | $36.22 | $35.35 | $35.65 | $35.65 | 77,421 |
| 2023-04-17 | $36.26 | $36.50 | $35.81 | $36.31 | $36.31 | 68,638 |
| 2023-04-14 | $37.00 | $37.07 | $35.89 | $36.08 | $36.08 | 63,802 |
| 2023-04-13 | $36.87 | $36.94 | $36.38 | $36.80 | $36.80 | 88,744 |
| 2023-04-12 | $37.17 | $37.42 | $36.61 | $36.84 | $36.84 | 86,534 |
| 2023-04-11 | $36.66 | $37.06 | $36.49 | $36.85 | $36.85 | 65,674 |
| 2023-04-10 | $36.24 | $36.47 | $35.98 | $36.40 | $36.40 | 77,929 |
| 2023-04-06 | $36.22 | $36.38 | $35.98 | $36.31 | $36.31 | 61,296 |
| 2023-04-05 | $36.18 | $36.57 | $35.89 | $35.97 | $35.97 | 78,309 |
| 2023-04-04 | $36.82 | $36.82 | $36.15 | $36.36 | $36.36 | 80,357 |
| 2023-04-03 | $36.64 | $37.11 | $36.34 | $36.60 | $36.60 | 101,543 |
| 2023-03-31 | $36.44 | $36.64 | $36.12 | $36.60 | $36.60 | 171,308 |
| 2023-03-30 | $36.00 | $36.30 | $35.97 | $36.21 | $36.21 | 121,180 |
| 2023-03-29 | $35.29 | $35.81 | $35.20 | $35.75 | $35.75 | 102,314 |
| 2023-03-28 | $35.00 | $35.26 | $34.81 | $35.20 | $35.20 | 97,057 |
| 2023-03-27 | $35.44 | $35.44 | $35.06 | $35.19 | $35.19 | 78,997 |
| 2023-03-24 | $34.10 | $35.17 | $33.91 | $35.13 | $35.13 | 99,275 |
| 2023-03-23 | $34.34 | $34.98 | $34.13 | $34.24 | $34.24 | 138,786 |
| 2023-03-22 | $35.76 | $35.81 | $34.32 | $34.39 | $34.39 | 127,409 |
| 2023-03-21 | $36.32 | $36.75 | $35.54 | $35.84 | $35.84 | 126,652 |
| 2023-03-20 | $35.73 | $36.44 | $35.73 | $35.94 | $35.94 | 138,348 |
| 2023-03-17 | $36.22 | $36.22 | $35.21 | $35.41 | $35.41 | 362,021 |
| 2023-03-16 | $35.99 | $36.74 | $35.69 | $36.41 | $36.41 | 163,796 |
| 2023-03-15 | $35.51 | $36.44 | $35.44 | $36.41 | $36.41 | 181,274 |
| 2023-03-14 | $35.89 | $36.46 | $35.71 | $36.11 | $36.11 | 184,380 |
| 2023-03-13 | $34.81 | $35.58 | $34.63 | $35.05 | $35.05 | 126,341 |
| 2023-03-10 | $36.55 | $36.55 | $34.89 | $35.17 | $35.17 | 121,378 |
| 2023-03-09 | $37.47 | $37.47 | $36.57 | $36.62 | $36.62 | 94,384 |
| 2023-03-08 | $37.13 | $37.42 | $36.99 | $37.37 | $37.37 | 104,744 |
| 2023-03-07 | $38.06 | $38.06 | $36.96 | $37.10 | $37.10 | 111,896 |
| 2023-03-06 | $38.86 | $38.86 | $37.70 | $37.86 | $37.86 | 105,960 |
| 2023-03-03 | $38.79 | $38.92 | $38.38 | $38.78 | $38.78 | 56,057 |
| 2023-03-02 | $38.58 | $38.95 | $38.50 | $38.68 | $38.68 | 81,343 |
| 2023-03-01 | $38.55 | $39.03 | $38.07 | $38.74 | $38.74 | 141,612 |
| 2023-02-28 | $39.14 | $39.85 | $38.74 | $38.74 | $38.74 | 147,055 |
| 2023-02-27 | $39.79 | $40.12 | $38.85 | $39.05 | $39.05 | 86,345 |
| 2023-02-24 | $39.82 | $39.82 | $39.15 | $39.55 | $39.55 | 86,913 |
| 2023-02-23 | $40.26 | $40.35 | $39.78 | $40.17 | $40.17 | 81,439 |
| 2023-02-22 | $40.80 | $41.01 | $40.02 | $40.07 | $40.07 | 162,696 |
| 2023-02-21 | $40.43 | $40.78 | $40.24 | $40.68 | $40.68 | 121,928 |
| 2023-02-17 | $40.98 | $41.23 | $40.52 | $40.86 | $40.86 | 110,803 |
| 2023-02-16 | $40.98 | $41.62 | $40.75 | $41.25 | $40.80 | 140,098 |
| 2023-02-15 | $40.73 | $41.24 | $39.45 | $41.04 | $40.60 | 230,929 |
| 2023-02-14 | $41.75 | $42.11 | $41.13 | $41.13 | $40.68 | 135,194 |
| 2023-02-13 | $42.31 | $42.56 | $41.48 | $41.72 | $41.27 | 157,930 |
| 2023-02-10 | $41.61 | $42.41 | $41.42 | $42.30 | $41.84 | 48,140 |
| 2023-02-09 | $42.44 | $42.50 | $41.42 | $41.42 | $40.97 | 74,930 |
| 2023-02-08 | $42.37 | $42.54 | $42.03 | $42.13 | $41.67 | 54,272 |
| 2023-02-07 | $42.60 | $43.03 | $42.25 | $42.57 | $42.11 | 91,363 |
| 2023-02-06 | $43.15 | $43.22 | $42.42 | $42.77 | $42.31 | 57,305 |
| 2023-02-03 | $43.05 | $43.25 | $42.64 | $43.13 | $43.13 | 129,220 |
| 2023-02-02 | $42.75 | $43.88 | $42.75 | $43.34 | $43.34 | 77,296 |
| 2023-02-01 | $42.88 | $42.92 | $42.01 | $42.51 | $42.51 | 137,791 |
| 2023-01-31 | $42.38 | $42.95 | $42.20 | $42.88 | $42.88 | 111,617 |
| 2023-01-30 | $41.99 | $42.72 | $41.88 | $42.12 | $42.12 | 81,764 |
| 2023-01-27 | $41.90 | $42.41 | $41.85 | $42.14 | $42.14 | 55,655 |
| 2023-01-26 | $41.40 | $41.94 | $41.09 | $41.84 | $41.84 | 59,217 |
| 2023-01-25 | $41.22 | $41.41 | $40.81 | $41.40 | $41.40 | 43,469 |
| 2023-01-24 | $41.96 | $41.96 | $41.28 | $41.42 | $41.42 | 100,066 |
| 2023-01-23 | $41.38 | $42.17 | $41.19 | $41.73 | $41.73 | 297,181 |
| 2023-01-20 | $41.35 | $41.54 | $40.67 | $41.54 | $41.54 | 74,843 |
| 2023-01-19 | $40.82 | $41.24 | $40.29 | $41.17 | $41.17 | 106,173 |
| 2023-01-18 | $40.74 | $41.18 | $40.29 | $40.89 | $40.89 | 106,795 |
| 2023-01-17 | $40.87 | $41.00 | $40.48 | $40.69 | $40.69 | 89,594 |
| 2023-01-13 | $39.67 | $40.70 | $39.67 | $40.62 | $40.62 | 125,556 |
| 2023-01-12 | $39.04 | $39.58 | $38.58 | $39.34 | $39.34 | 125,695 |
| 2023-01-11 | $38.04 | $38.81 | $38.04 | $38.78 | $38.78 | 75,593 |
| 2023-01-10 | $37.85 | $37.86 | $37.48 | $37.69 | $37.69 | 84,354 |
| 2023-01-09 | $38.00 | $38.45 | $37.69 | $37.85 | $37.85 | 129,186 |
| 2023-01-06 | $36.65 | $38.29 | $36.65 | $38.05 | $38.05 | 149,008 |
| 2023-01-05 | $36.76 | $36.97 | $35.88 | $36.48 | $36.48 | 126,916 |
| 2023-01-04 | $36.37 | $37.54 | $36.37 | $37.05 | $37.05 | 136,737 |
| 2023-01-03 | $36.20 | $36.57 | $35.63 | $36.05 | $36.05 | 110,068 |
| 2022-12-30 | $36.09 | $36.09 | $35.51 | $35.80 | $35.80 | 89,685 |
| 2022-12-29 | $35.72 | $36.42 | $35.57 | $36.10 | $36.10 | 65,618 |
| 2022-12-28 | $36.10 | $36.20 | $35.38 | $35.38 | $35.38 | 78,834 |
| 2022-12-27 | $35.81 | $35.94 | $35.56 | $35.89 | $35.89 | 60,321 |
| 2022-12-23 | $35.37 | $35.75 | $35.00 | $35.67 | $35.67 | 64,909 |
| 2022-12-22 | $35.71 | $35.92 | $34.84 | $35.25 | $35.25 | 114,902 |
| 2022-12-21 | $34.95 | $35.68 | $34.95 | $35.37 | $35.37 | 159,637 |
| 2022-12-20 | $34.67 | $35.00 | $34.50 | $34.57 | $34.57 | 84,677 |
| 2022-12-19 | $34.24 | $35.00 | $34.08 | $34.67 | $34.67 | 108,381 |
| 2022-12-16 | $34.07 | $34.19 | $33.82 | $34.11 | $34.11 | 270,005 |
| 2022-12-15 | $35.16 | $35.42 | $34.37 | $34.67 | $34.67 | 143,364 |
| 2022-12-14 | $35.13 | $35.67 | $34.87 | $35.37 | $35.37 | 156,269 |
| 2022-12-13 | $35.61 | $36.10 | $34.78 | $34.98 | $34.98 | 206,811 |
| 2022-12-12 | $35.00 | $35.06 | $34.46 | $34.74 | $34.74 | 106,207 |
| 2022-12-09 | $35.15 | $35.25 | $34.88 | $35.06 | $35.06 | 67,837 |
| 2022-12-08 | $35.20 | $35.64 | $35.18 | $35.26 | $35.26 | 86,346 |
| 2022-12-07 | $35.07 | $35.58 | $35.01 | $35.22 | $35.22 | 106,950 |
| 2022-12-06 | $35.21 | $35.23 | $34.83 | $35.06 | $35.06 | 66,704 |
| 2022-12-05 | $35.87 | $35.87 | $35.15 | $35.16 | $35.16 | 76,242 |
| 2022-12-02 | $35.30 | $36.38 | $35.30 | $36.13 | $36.13 | 101,430 |
| 2022-12-01 | $35.39 | $35.92 | $34.84 | $35.53 | $35.53 | 118,101 |
| 2022-11-30 | $34.38 | $35.26 | $33.98 | $35.26 | $35.26 | 134,341 |
| 2022-11-29 | $34.21 | $34.62 | $33.75 | $34.50 | $34.50 | 102,050 |
| 2022-11-28 | $34.80 | $35.19 | $33.95 | $33.97 | $33.97 | 75,075 |
| 2022-11-25 | $34.72 | $34.99 | $34.19 | $34.89 | $34.89 | 22,624 |
| 2022-11-23 | $34.50 | $34.68 | $34.23 | $34.50 | $34.50 | 93,853 |
| 2022-11-22 | $34.72 | $34.82 | $34.28 | $34.68 | $34.68 | 107,392 |
| 2022-11-21 | $34.42 | $34.84 | $34.28 | $34.53 | $34.53 | 128,405 |
| 2022-11-18 | $35.10 | $35.20 | $34.34 | $34.66 | $34.66 | 203,264 |
| 2022-11-17 | $33.57 | $34.76 | $33.49 | $34.71 | $34.71 | 169,339 |
| 2022-11-16 | $34.33 | $34.47 | $33.84 | $33.96 | $33.96 | 105,645 |
| 2022-11-15 | $34.50 | $34.75 | $34.09 | $34.34 | $34.34 | 125,622 |
| 2022-11-14 | $34.66 | $34.70 | $33.99 | $34.27 | $34.27 | 90,108 |
| 2022-11-11 | $34.77 | $35.02 | $34.45 | $34.83 | $34.83 | 178,085 |
| 2022-11-10 | $35.03 | $35.41 | $34.58 | $34.82 | $34.82 | 343,417 |
| 2022-11-09 | $34.83 | $34.99 | $34.02 | $34.15 | $34.15 | 114,493 |
| 2022-11-08 | $35.28 | $35.64 | $34.85 | $35.09 | $34.64 | 147,847 |
| 2022-11-07 | $35.52 | $35.53 | $34.77 | $35.30 | $34.85 | 151,627 |
| 2022-11-04 | $34.52 | $35.54 | $34.52 | $35.29 | $35.29 | 120,633 |
| 2022-11-03 | $34.10 | $34.66 | $34.10 | $34.63 | $34.63 | 118,499 |
| 2022-11-02 | $34.54 | $35.75 | $34.18 | $34.92 | $34.92 | 195,988 |
| 2022-11-01 | $34.70 | $34.72 | $33.51 | $34.19 | $34.19 | 134,866 |
| 2022-10-31 | $34.15 | $34.80 | $33.92 | $34.60 | $34.60 | 174,303 |
| 2022-10-28 | $33.98 | $34.57 | $33.58 | $34.34 | $34.34 | 132,805 |
| 2022-10-27 | $33.09 | $33.74 | $33.09 | $33.41 | $33.41 | 196,505 |
| 2022-10-26 | $32.99 | $33.28 | $32.61 | $32.82 | $32.82 | 109,933 |
| 2022-10-25 | $32.03 | $32.90 | $32.03 | $32.74 | $32.74 | 99,697 |
| 2022-10-24 | $32.11 | $32.40 | $31.74 | $32.02 | $32.02 | 129,672 |
| 2022-10-21 | $31.56 | $31.96 | $30.98 | $31.77 | $31.77 | 211,750 |
| 2022-10-20 | $31.45 | $31.81 | $31.01 | $31.23 | $31.23 | 75,966 |
| 2022-10-19 | $32.04 | $32.14 | $31.15 | $31.63 | $31.63 | 97,664 |
| 2022-10-18 | $33.02 | $33.16 | $32.09 | $32.44 | $32.44 | 172,690 |
| 2022-10-17 | $32.14 | $32.82 | $32.14 | $32.45 | $32.45 | 198,732 |
| 2022-10-14 | $32.01 | $32.37 | $31.57 | $31.60 | $31.60 | 141,784 |
| 2022-10-13 | $30.96 | $31.88 | $30.54 | $31.70 | $31.70 | 121,709 |
| 2022-10-12 | $31.57 | $31.75 | $30.96 | $31.51 | $31.51 | 206,300 |
| 2022-10-11 | $31.14 | $31.92 | $30.69 | $31.57 | $31.57 | 223,258 |
| 2022-10-10 | $31.33 | $31.62 | $31.03 | $31.06 | $31.06 | 61,233 |
| 2022-10-07 | $31.97 | $32.16 | $31.16 | $31.24 | $31.24 | 68,797 |
| 2022-10-06 | $32.31 | $32.34 | $31.78 | $31.97 | $31.97 | 95,569 |
| 2022-10-05 | $32.90 | $32.90 | $31.77 | $32.31 | $32.31 | 60,672 |
| 2022-10-04 | $33.18 | $33.92 | $32.67 | $33.29 | $33.29 | 104,170 |
| 2022-10-03 | $33.16 | $33.42 | $32.57 | $32.79 | $32.79 | 101,318 |
| 2022-09-30 | $31.37 | $33.05 | $31.26 | $32.75 | $32.75 | 163,440 |
| 2022-09-29 | $31.54 | $31.54 | $30.38 | $31.22 | $31.22 | 136,051 |
| 2022-09-28 | $30.84 | $31.82 | $30.58 | $31.55 | $31.55 | 188,042 |
| 2022-09-27 | $31.62 | $31.89 | $30.65 | $30.66 | $30.66 | 209,283 |
| 2022-09-26 | $32.99 | $33.01 | $31.34 | $31.85 | $31.85 | 187,980 |
| 2022-09-23 | $33.52 | $33.52 | $32.87 | $33.29 | $33.29 | 69,758 |
| 2022-09-22 | $34.40 | $34.40 | $33.50 | $33.68 | $33.68 | 59,671 |
| 2022-09-21 | $34.51 | $35.12 | $34.38 | $34.49 | $34.49 | 79,412 |
| 2022-09-20 | $34.29 | $34.60 | $33.99 | $34.18 | $34.18 | 70,785 |
| 2022-09-19 | $34.89 | $35.00 | $34.59 | $34.83 | $34.83 | 58,822 |
| 2022-09-16 | $34.79 | $35.13 | $34.07 | $34.92 | $34.92 | 514,334 |
| 2022-09-15 | $34.90 | $35.37 | $34.67 | $34.96 | $34.96 | 74,574 |
| 2022-09-14 | $36.24 | $36.24 | $34.64 | $35.08 | $35.08 | 79,922 |
| 2022-09-13 | $37.13 | $37.50 | $35.72 | $36.16 | $36.16 | 107,419 |
| 2022-09-12 | $37.23 | $37.53 | $36.95 | $37.40 | $37.40 | 81,934 |
| 2022-09-09 | $36.77 | $37.34 | $36.77 | $37.25 | $37.25 | 70,069 |
| 2022-09-08 | $35.80 | $36.48 | $35.74 | $36.41 | $36.41 | 54,607 |
| 2022-09-07 | $36.10 | $36.21 | $35.45 | $36.14 | $36.14 | 56,535 |
| 2022-09-06 | $36.03 | $36.19 | $35.19 | $36.01 | $36.01 | 49,655 |
| 2022-09-02 | $36.41 | $36.81 | $35.75 | $35.96 | $35.96 | 44,046 |
| 2022-09-01 | $36.69 | $36.69 | $36.30 | $36.47 | $36.47 | 65,229 |
| 2022-08-31 | $37.34 | $37.34 | $36.74 | $36.89 | $36.89 | 64,001 |
| 2022-08-30 | $37.83 | $37.90 | $36.98 | $37.05 | $37.05 | 49,731 |
| 2022-08-29 | $37.65 | $37.92 | $37.47 | $37.57 | $37.57 | 41,248 |
| 2022-08-26 | $38.72 | $38.90 | $37.93 | $38.04 | $38.04 | 37,626 |
| 2022-08-25 | $38.85 | $39.18 | $38.50 | $38.93 | $38.93 | 41,369 |
| 2022-08-24 | $38.74 | $39.02 | $38.55 | $38.78 | $38.78 | 35,710 |
| 2022-08-23 | $39.53 | $39.66 | $38.58 | $38.59 | $38.59 | 92,950 |
| 2022-08-22 | $39.98 | $40.00 | $39.23 | $39.59 | $39.59 | 61,893 |
| 2022-08-19 | $39.58 | $40.09 | $39.41 | $39.98 | $39.98 | 55,635 |
| 2022-08-18 | $40.25 | $40.80 | $39.81 | $39.85 | $39.85 | 41,223 |
| 2022-08-17 | $40.08 | $40.53 | $39.60 | $40.40 | $40.40 | 42,554 |
| 2022-08-16 | $40.84 | $40.87 | $40.18 | $40.49 | $40.49 | 40,787 |
| 2022-08-15 | $40.54 | $41.11 | $40.54 | $40.99 | $40.99 | 34,512 |
| 2022-08-12 | $40.35 | $40.88 | $40.26 | $40.82 | $40.82 | 67,200 |
| 2022-08-11 | $40.49 | $40.62 | $40.08 | $40.32 | $40.32 | 36,710 |
| 2022-08-10 | $41.28 | $41.29 | $40.58 | $40.76 | $40.32 | 74,171 |
| 2022-08-09 | $40.20 | $40.77 | $39.91 | $40.76 | $40.32 | 74,025 |
| 2022-08-08 | $39.80 | $40.65 | $39.67 | $40.06 | $39.63 | 51,855 |
| 2022-08-05 | $39.57 | $39.85 | $38.40 | $39.80 | $39.37 | 65,032 |
| 2022-08-04 | $40.21 | $40.53 | $39.54 | $40.10 | $39.66 | 102,091 |
| 2022-08-03 | $39.22 | $40.57 | $38.81 | $40.35 | $39.91 | 179,067 |
| 2022-08-02 | $39.74 | $40.46 | $39.41 | $39.48 | $39.05 | 46,465 |
| 2022-08-01 | $38.95 | $40.30 | $38.95 | $40.08 | $39.64 | 144,121 |
| 2022-07-29 | $38.74 | $39.37 | $38.37 | $38.95 | $38.53 | 59,432 |
| 2022-07-28 | $38.29 | $38.87 | $38.29 | $38.68 | $38.26 | 33,694 |
| 2022-07-27 | $37.92 | $38.20 | $37.59 | $37.98 | $37.57 | 38,097 |
| 2022-07-26 | $37.61 | $38.24 | $37.58 | $37.92 | $37.51 | 48,816 |
| 2022-07-25 | $37.47 | $37.93 | $37.40 | $37.64 | $37.23 | 42,871 |
| 2022-07-22 | $37.20 | $37.62 | $36.79 | $37.22 | $36.82 | 52,614 |
| 2022-07-21 | $36.35 | $37.01 | $35.96 | $36.99 | $36.59 | 45,373 |
| 2022-07-20 | $36.51 | $37.02 | $36.16 | $36.60 | $36.20 | 93,319 |
| 2022-07-19 | $35.86 | $36.64 | $35.81 | $36.43 | $36.03 | 71,847 |
| 2022-07-18 | $36.00 | $36.09 | $35.19 | $35.50 | $35.11 | 46,316 |
| 2022-07-15 | $35.66 | $36.32 | $35.45 | $35.98 | $35.59 | 62,896 |
| 2022-07-14 | $34.72 | $35.34 | $34.69 | $35.15 | $34.77 | 20,098 |
| 2022-07-13 | $34.85 | $35.27 | $34.85 | $35.09 | $34.71 | 29,428 |
| 2022-07-12 | $35.27 | $35.84 | $35.00 | $35.27 | $34.89 | 51,383 |
| 2022-07-11 | $35.35 | $35.76 | $35.05 | $35.27 | $34.89 | 34,828 |
| 2022-07-08 | $35.69 | $35.86 | $35.30 | $35.67 | $35.28 | 41,631 |
| 2022-07-07 | $36.47 | $36.58 | $35.66 | $35.70 | $35.31 | 42,403 |
| 2022-07-06 | $36.42 | $36.61 | $36.12 | $36.45 | $36.05 | 47,017 |
| 2022-07-05 | $35.85 | $36.50 | $35.37 | $36.43 | $36.03 | 90,542 |
| 2022-07-01 | $36.04 | $36.49 | $35.69 | $36.28 | $35.89 | 64,894 |
| 2022-06-30 | $36.05 | $36.95 | $35.98 | $36.21 | $35.82 | 94,839 |
| 2022-06-29 | $35.82 | $36.57 | $35.51 | $36.49 | $36.09 | 59,635 |
| 2022-06-28 | $35.84 | $36.08 | $35.67 | $35.84 | $35.45 | 88,769 |
| 2022-06-27 | $35.99 | $36.16 | $35.50 | $35.55 | $35.16 | 83,612 |
| 2022-06-24 | $35.04 | $36.01 | $35.00 | $36.01 | $35.62 | 243,051 |
| 2022-06-23 | $33.85 | $35.05 | $33.85 | $34.88 | $34.50 | 86,122 |
| 2022-06-22 | $33.39 | $34.15 | $33.39 | $33.77 | $33.40 | 67,615 |
| 2022-06-21 | $33.74 | $34.17 | $33.42 | $33.60 | $33.24 | 72,607 |
| 2022-06-17 | $33.26 | $33.79 | $32.73 | $33.22 | $32.86 | 134,027 |
| 2022-06-16 | $33.03 | $33.48 | $32.64 | $32.98 | $32.62 | 76,363 |
| 2022-06-15 | $33.11 | $34.11 | $32.86 | $33.52 | $33.16 | 71,388 |
| 2022-06-14 | $33.78 | $33.93 | $32.57 | $32.88 | $32.52 | 103,357 |
| 2022-06-13 | $35.63 | $35.75 | $33.73 | $33.84 | $33.47 | 87,092 |
| 2022-06-10 | $35.99 | $36.55 | $35.65 | $36.28 | $35.89 | 72,500 |
| 2022-06-09 | $36.63 | $37.16 | $36.42 | $36.52 | $36.12 | 58,587 |
| 2022-06-08 | $37.08 | $37.08 | $36.23 | $36.73 | $36.33 | 82,003 |
| 2022-06-07 | $36.04 | $37.15 | $36.00 | $37.09 | $36.69 | 69,585 |
| 2022-06-06 | $36.38 | $36.58 | $35.86 | $36.22 | $35.83 | 75,952 |
| 2022-06-03 | $36.85 | $36.85 | $35.89 | $36.02 | $35.63 | 94,609 |
| 2022-06-02 | $37.44 | $37.44 | $36.68 | $36.98 | $36.58 | 58,270 |
| 2022-06-01 | $37.94 | $37.94 | $36.91 | $37.36 | $36.95 | 62,418 |
| 2022-05-31 | $37.37 | $37.82 | $37.03 | $37.68 | $37.27 | 98,646 |
| 2022-05-27 | $37.14 | $37.76 | $37.14 | $37.70 | $37.29 | 52,325 |
| 2022-05-26 | $37.35 | $37.35 | $36.91 | $36.99 | $36.59 | 120,001 |
| 2022-05-25 | $36.65 | $37.17 | $36.56 | $37.02 | $36.62 | 71,009 |
| 2022-05-24 | $36.36 | $36.66 | $35.56 | $36.63 | $36.23 | 74,396 |
| 2022-05-23 | $36.35 | $36.51 | $36.11 | $36.29 | $35.90 | 58,324 |
| 2022-05-20 | $36.45 | $36.45 | $35.64 | $35.93 | $35.54 | 98,394 |
| 2022-05-19 | $36.41 | $36.73 | $35.78 | $36.17 | $35.78 | 121,714 |
| 2022-05-18 | $36.63 | $37.08 | $36.13 | $36.33 | $35.94 | 111,678 |
| 2022-05-17 | $36.75 | $37.25 | $36.54 | $37.07 | $36.67 | 54,168 |
| 2022-05-16 | $36.32 | $36.75 | $35.94 | $36.53 | $36.13 | 63,255 |
| 2022-05-13 | $36.30 | $36.52 | $35.58 | $36.32 | $35.93 | 120,145 |
| 2022-05-12 | $35.80 | $36.19 | $35.28 | $36.01 | $35.62 | 95,308 |
| 2022-05-11 | $37.00 | $37.15 | $35.65 | $36.00 | $35.18 | 129,112 |
| 2022-05-10 | $37.52 | $37.52 | $36.39 | $37.00 | $36.16 | 158,554 |
| 2022-05-09 | $37.21 | $37.89 | $36.89 | $37.25 | $36.40 | 119,660 |
| 2022-05-06 | $36.74 | $37.72 | $36.74 | $37.50 | $36.65 | 99,767 |
| 2022-05-05 | $36.86 | $37.19 | $35.68 | $37.13 | $36.28 | 148,239 |
| 2022-05-04 | $36.96 | $37.62 | $35.66 | $37.06 | $36.22 | 138,107 |
| 2022-05-03 | $36.42 | $36.97 | $35.97 | $36.47 | $35.64 | 71,896 |
| 2022-05-02 | $36.99 | $37.42 | $35.53 | $36.28 | $35.45 | 118,165 |
| 2022-04-29 | $38.20 | $38.20 | $36.67 | $36.82 | $35.98 | 130,229 |
| 2022-04-28 | $38.03 | $38.45 | $37.31 | $38.35 | $37.48 | 63,262 |
| 2022-04-27 | $38.27 | $38.44 | $37.44 | $37.73 | $36.87 | 122,421 |
| 2022-04-26 | $38.88 | $39.11 | $38.24 | $38.29 | $37.42 | 56,774 |
| 2022-04-25 | $39.30 | $40.02 | $38.52 | $39.27 | $38.37 | 64,693 |
| 2022-04-22 | $40.26 | $40.26 | $39.36 | $39.43 | $38.53 | 52,952 |
| 2022-04-21 | $40.84 | $40.94 | $40.16 | $40.28 | $39.36 | 64,366 |
| 2022-04-20 | $40.76 | $41.07 | $40.47 | $40.54 | $39.62 | 49,438 |
| 2022-04-19 | $40.24 | $41.08 | $40.24 | $40.40 | $39.48 | 74,813 |
| 2022-04-18 | $41.26 | $41.63 | $40.11 | $40.33 | $39.41 | 57,547 |
| 2022-04-14 | $41.69 | $42.03 | $41.47 | $41.57 | $40.62 | 52,771 |
| 2022-04-13 | $40.94 | $41.80 | $40.94 | $41.48 | $40.53 | 68,059 |
| 2022-04-12 | $41.52 | $41.88 | $40.91 | $41.08 | $40.14 | 102,165 |
| 2022-04-11 | $41.45 | $41.56 | $40.86 | $41.14 | $40.20 | 56,707 |
| 2022-04-08 | $41.88 | $41.93 | $41.37 | $41.42 | $40.48 | 37,298 |
| 2022-04-07 | $42.48 | $42.48 | $41.63 | $41.75 | $40.80 | 81,507 |
| 2022-04-06 | $41.70 | $42.70 | $41.64 | $42.40 | $41.43 | 79,350 |
| 2022-04-05 | $42.58 | $43.02 | $41.71 | $41.94 | $40.98 | 110,643 |
| 2022-04-04 | $42.98 | $43.04 | $41.80 | $42.47 | $41.50 | 67,118 |
| 2022-04-01 | $42.09 | $43.00 | $42.09 | $42.92 | $41.94 | 109,048 |
| 2022-03-31 | $42.16 | $42.59 | $41.94 | $42.21 | $41.25 | 118,159 |
| 2022-03-30 | $42.22 | $42.33 | $41.65 | $41.88 | $40.93 | 58,102 |
| 2022-03-29 | $41.74 | $42.41 | $41.70 | $42.16 | $41.20 | 69,465 |
| 2022-03-28 | $41.12 | $41.38 | $40.98 | $41.22 | $40.28 | 71,851 |
| 2022-03-25 | $41.28 | $41.41 | $41.00 | $41.36 | $40.42 | 48,484 |
| 2022-03-24 | $40.94 | $41.13 | $40.52 | $41.11 | $40.17 | 61,881 |
| 2022-03-23 | $41.09 | $41.11 | $40.64 | $40.84 | $39.91 | 46,206 |
| 2022-03-22 | $41.68 | $41.79 | $41.11 | $41.30 | $40.36 | 66,833 |
| 2022-03-21 | $41.16 | $41.78 | $41.09 | $41.32 | $40.38 | 56,606 |
| 2022-03-18 | $41.02 | $41.66 | $40.41 | $41.39 | $40.45 | 256,338 |
| 2022-03-17 | $40.01 | $41.14 | $40.01 | $40.92 | $39.99 | 49,174 |
| 2022-03-16 | $40.25 | $40.49 | $39.42 | $40.32 | $39.40 | 112,782 |
| 2022-03-15 | $40.08 | $40.24 | $39.60 | $39.90 | $38.99 | 76,491 |
| 2022-03-14 | $40.83 | $40.83 | $39.58 | $39.70 | $38.80 | 72,492 |
| 2022-03-11 | $41.35 | $41.86 | $40.50 | $40.68 | $39.75 | 78,282 |
| 2022-03-10 | $41.05 | $41.36 | $40.66 | $41.13 | $40.19 | 63,125 |
| 2022-03-09 | $42.21 | $42.42 | $41.46 | $41.51 | $40.56 | 94,763 |
| 2022-03-08 | $41.76 | $42.23 | $41.31 | $41.62 | $40.67 | 63,011 |
| 2022-03-07 | $43.53 | $43.53 | $41.89 | $41.92 | $40.96 | 93,077 |
| 2022-03-04 | $42.74 | $43.68 | $42.56 | $43.66 | $42.66 | 69,455 |
| 2022-03-03 | $43.18 | $43.23 | $42.35 | $42.96 | $41.98 | 62,155 |
| 2022-03-02 | $42.14 | $43.06 | $42.03 | $42.76 | $41.79 | 78,832 |
| 2022-03-01 | $41.92 | $42.43 | $41.64 | $41.98 | $41.02 | 102,562 |
| 2022-02-28 | $42.42 | $42.52 | $41.44 | $41.70 | $40.75 | 164,546 |
| 2022-02-25 | $42.24 | $42.82 | $41.80 | $42.53 | $41.56 | 94,213 |
| 2022-02-24 | $41.35 | $42.07 | $40.96 | $41.89 | $40.94 | 88,545 |
| 2022-02-23 | $42.79 | $43.03 | $41.63 | $41.77 | $40.82 | 71,990 |
| 2022-02-22 | $43.47 | $43.47 | $42.17 | $42.43 | $41.46 | 150,187 |
| 2022-02-18 | $43.36 | $44.12 | $43.36 | $43.74 | $42.74 | 117,517 |
| 2022-02-17 | $43.79 | $44.12 | $43.24 | $43.97 | $42.54 | 77,286 |
| 2022-02-16 | $42.75 | $44.37 | $42.70 | $44.16 | $42.73 | 127,795 |
| 2022-02-15 | $42.94 | $43.09 | $42.53 | $42.69 | $41.30 | 99,183 |
| 2022-02-14 | $42.79 | $43.16 | $42.36 | $42.37 | $40.99 | 92,277 |
| 2022-02-11 | $41.97 | $42.90 | $41.79 | $42.72 | $41.33 | 100,282 |
| 2022-02-10 | $42.20 | $42.41 | $41.35 | $41.53 | $40.18 | 102,330 |
| 2022-02-09 | $42.53 | $43.23 | $42.28 | $42.69 | $41.30 | 66,357 |
| 2022-02-08 | $42.69 | $42.94 | $42.19 | $42.22 | $40.85 | 47,126 |
| 2022-02-07 | $42.98 | $42.98 | $42.45 | $42.56 | $41.18 | 61,364 |
| 2022-02-04 | $42.89 | $43.36 | $42.09 | $43.07 | $41.67 | 119,632 |
| 2022-02-03 | $43.86 | $44.08 | $43.16 | $43.28 | $41.87 | 48,654 |
| 2022-02-02 | $44.46 | $44.90 | $44.13 | $44.30 | $42.86 | 108,447 |
| 2022-02-01 | $45.24 | $45.24 | $44.15 | $44.36 | $42.92 | 130,145 |
| 2022-01-31 | $43.92 | $45.36 | $43.58 | $45.34 | $43.87 | 137,379 |
| 2022-01-28 | $43.64 | $44.17 | $42.26 | $44.14 | $42.71 | 124,983 |
| 2022-01-27 | $43.93 | $44.95 | $43.37 | $43.54 | $42.13 | 81,709 |
| 2022-01-26 | $45.19 | $45.58 | $43.56 | $44.04 | $42.61 | 96,118 |
| 2022-01-25 | $44.81 | $45.19 | $43.75 | $44.88 | $43.42 | 131,809 |
| 2022-01-24 | $43.97 | $45.43 | $43.60 | $45.25 | $43.78 | 92,754 |
| 2022-01-21 | $44.21 | $45.23 | $44.21 | $44.31 | $42.87 | 124,939 |
| 2022-01-20 | $45.07 | $45.59 | $44.05 | $44.09 | $42.66 | 70,982 |
| 2022-01-19 | $45.73 | $46.31 | $44.97 | $44.99 | $43.53 | 79,692 |
| 2022-01-18 | $46.17 | $46.84 | $45.34 | $45.72 | $44.24 | 98,798 |
| 2022-01-14 | $46.49 | $46.78 | $45.87 | $46.63 | $45.12 | 96,253 |
| 2022-01-13 | $47.58 | $47.63 | $46.36 | $46.66 | $45.14 | 132,791 |
| 2022-01-12 | $47.02 | $47.98 | $46.86 | $47.31 | $45.77 | 153,934 |
| 2022-01-11 | $47.62 | $47.62 | $45.81 | $46.70 | $45.18 | 140,372 |
| 2022-01-10 | $47.43 | $47.78 | $46.93 | $47.77 | $46.22 | 150,417 |
| 2022-01-07 | $47.63 | $47.95 | $47.43 | $47.52 | $45.98 | 95,109 |
| 2022-01-06 | $46.65 | $47.56 | $46.38 | $47.49 | $45.95 | 106,901 |
| 2022-01-05 | $47.05 | $47.30 | $46.28 | $46.42 | $44.91 | 77,168 |
| 2022-01-04 | $47.12 | $47.63 | $46.97 | $47.06 | $45.53 | 73,532 |
| 2022-01-03 | $47.37 | $47.65 | $46.28 | $46.98 | $45.45 | 81,338 |
| 2021-12-31 | $47.58 | $47.69 | $47.08 | $47.27 | $45.73 | 95,478 |
| 2021-12-30 | $47.32 | $47.83 | $47.28 | $47.38 | $45.84 | 51,492 |
| 2021-12-29 | $46.81 | $47.35 | $46.40 | $47.25 | $45.72 | 38,724 |
| 2021-12-28 | $46.29 | $46.84 | $45.80 | $46.58 | $45.07 | 65,916 |
| 2021-12-27 | $45.57 | $46.14 | $45.14 | $46.09 | $44.59 | 84,259 |
| 2021-12-23 | $45.86 | $45.86 | $45.25 | $45.43 | $43.95 | 40,399 |
| 2021-12-22 | $45.19 | $45.63 | $44.87 | $45.59 | $44.11 | 54,577 |
| 2021-12-21 | $45.28 | $45.74 | $44.73 | $44.95 | $43.49 | 76,371 |
| 2021-12-20 | $44.96 | $45.25 | $44.16 | $44.94 | $43.48 | 75,899 |
| 2021-12-17 | $45.01 | $45.93 | $44.78 | $45.43 | $43.95 | 539,547 |
| 2021-12-16 | $45.54 | $45.60 | $44.81 | $45.20 | $43.73 | 90,500 |
| 2021-12-15 | $44.72 | $45.94 | $44.67 | $45.20 | $43.73 | 238,543 |
| 2021-12-14 | $44.57 | $44.83 | $44.10 | $44.54 | $43.09 | 111,398 |
| 2021-12-13 | $44.30 | $44.85 | $44.30 | $44.58 | $43.13 | 125,919 |
| 2021-12-10 | $45.04 | $45.41 | $44.48 | $44.50 | $43.05 | 201,294 |
| 2021-12-09 | $45.03 | $45.50 | $44.66 | $44.79 | $43.34 | 82,231 |
| 2021-12-08 | $45.28 | $45.66 | $45.09 | $45.34 | $43.87 | 43,725 |
| 2021-12-07 | $45.30 | $45.66 | $44.87 | $45.03 | $43.57 | 59,090 |
| 2021-12-06 | $43.86 | $45.17 | $43.86 | $44.94 | $43.48 | 88,963 |
| 2021-12-03 | $44.11 | $44.17 | $43.39 | $43.49 | $42.08 | 98,187 |
| 2021-12-02 | $42.82 | $44.34 | $42.82 | $43.81 | $42.39 | 77,155 |
| 2021-12-01 | $43.52 | $44.47 | $42.55 | $42.56 | $41.18 | 102,107 |
| 2021-11-30 | $43.15 | $43.59 | $42.64 | $43.03 | $41.63 | 105,410 |
| 2021-11-29 | $44.02 | $44.47 | $43.46 | $43.51 | $42.10 | 81,445 |
| 2021-11-26 | $44.88 | $44.96 | $43.54 | $43.71 | $42.29 | 56,918 |
| 2021-11-24 | $44.59 | $45.61 | $44.55 | $45.51 | $44.03 | 115,584 |
| 2021-11-23 | $44.56 | $44.94 | $44.30 | $44.63 | $43.18 | 92,565 |
| 2021-11-22 | $44.80 | $45.18 | $44.39 | $44.45 | $43.01 | 64,695 |
| 2021-11-19 | $44.86 | $45.16 | $44.75 | $44.80 | $43.35 | 114,961 |
| 2021-11-18 | $45.69 | $45.70 | $44.77 | $44.99 | $43.53 | 84,162 |
| 2021-11-17 | $45.49 | $45.68 | $44.42 | $45.57 | $44.09 | 84,246 |
| 2021-11-16 | $46.22 | $46.32 | $45.41 | $45.61 | $44.13 | 77,780 |
| 2021-11-15 | $46.36 | $46.52 | $46.07 | $46.33 | $44.83 | 65,878 |
| 2021-11-12 | $47.14 | $47.14 | $46.22 | $46.23 | $44.73 | 45,985 |
| 2021-11-11 | $47.22 | $47.22 | $46.32 | $46.79 | $45.27 | 71,814 |
| 2021-11-10 | $46.79 | $47.55 | $46.79 | $47.00 | $45.47 | 106,862 |
| 2021-11-09 | $47.55 | $47.61 | $46.94 | $47.39 | $45.43 | 76,733 |
| 2021-11-08 | $47.82 | $48.23 | $47.06 | $47.30 | $45.34 | 55,350 |
| 2021-11-05 | $46.80 | $48.23 | $46.50 | $47.73 | $45.76 | 65,599 |
| 2021-11-04 | $47.43 | $47.86 | $46.48 | $46.48 | $44.56 | 76,702 |
| 2021-11-03 | $48.50 | $48.50 | $45.65 | $47.00 | $45.06 | 102,597 |
| 2021-11-02 | $48.77 | $48.99 | $48.07 | $48.49 | $46.49 | 68,652 |
| 2021-11-01 | $47.73 | $48.81 | $47.47 | $48.69 | $46.68 | 81,032 |
| 2021-10-29 | $48.35 | $48.35 | $47.45 | $47.84 | $45.86 | 91,400 |
| 2021-10-28 | $48.71 | $49.20 | $47.96 | $48.26 | $46.26 | 67,779 |
| 2021-10-27 | $47.60 | $48.89 | $47.02 | $48.51 | $46.50 | 104,753 |
| 2021-10-26 | $46.71 | $47.80 | $46.47 | $47.70 | $45.73 | 76,591 |
| 2021-10-25 | $46.86 | $47.10 | $46.41 | $46.47 | $44.55 | 90,872 |
| 2021-10-22 | $46.89 | $47.55 | $46.80 | $46.89 | $44.95 | 66,864 |
| 2021-10-21 | $46.87 | $47.11 | $46.59 | $47.01 | $45.07 | 73,694 |
| 2021-10-20 | $46.58 | $46.87 | $46.18 | $46.79 | $44.86 | 96,076 |
| 2021-10-19 | $47.44 | $47.44 | $46.27 | $46.40 | $44.48 | 79,861 |
| 2021-10-18 | $47.49 | $47.79 | $47.14 | $47.18 | $45.23 | 73,757 |
| 2021-10-15 | $48.59 | $48.93 | $47.78 | $47.89 | $45.91 | 93,909 |
| 2021-10-14 | $47.95 | $48.34 | $47.81 | $48.13 | $46.14 | 78,631 |
| 2021-10-13 | $46.31 | $47.69 | $45.90 | $47.55 | $45.58 | 86,304 |
| 2021-10-12 | $45.23 | $46.40 | $44.93 | $46.27 | $44.36 | 42,627 |
| 2021-10-11 | $45.03 | $45.21 | $44.82 | $45.13 | $43.26 | 66,673 |
| 2021-10-08 | $45.18 | $45.42 | $44.92 | $45.05 | $43.19 | 52,148 |
| 2021-10-07 | $45.08 | $45.90 | $45.08 | $45.33 | $43.46 | 63,024 |
| 2021-10-06 | $44.29 | $45.20 | $43.64 | $45.00 | $43.14 | 60,517 |
| 2021-10-05 | $45.90 | $46.16 | $44.65 | $44.65 | $42.80 | 62,120 |
| 2021-10-04 | $45.64 | $46.16 | $45.38 | $45.75 | $43.86 | 109,768 |
| 2021-10-01 | $45.39 | $46.11 | $44.93 | $45.55 | $43.67 | 139,760 |
| 2021-09-30 | $46.65 | $46.80 | $45.15 | $45.19 | $43.32 | 95,922 |
| 2021-09-29 | $46.40 | $46.64 | $46.06 | $46.30 | $44.39 | 119,096 |
| 2021-09-28 | $46.78 | $46.78 | $45.87 | $46.00 | $44.10 | 161,855 |
| 2021-09-27 | $48.04 | $48.55 | $46.71 | $46.75 | $44.82 | 149,669 |
| 2021-09-24 | $48.65 | $48.65 | $47.93 | $48.02 | $46.03 | 177,038 |
| 2021-09-23 | $48.51 | $48.86 | $48.22 | $48.62 | $46.61 | 88,407 |
| 2021-09-22 | $48.58 | $48.75 | $48.20 | $48.52 | $46.51 | 85,480 |
| 2021-09-21 | $48.28 | $48.85 | $47.98 | $48.40 | $46.40 | 141,419 |
| 2021-09-20 | $47.57 | $48.22 | $47.45 | $48.10 | $46.11 | 84,624 |
| 2021-09-17 | $48.41 | $48.41 | $47.63 | $48.16 | $46.17 | 318,043 |
| 2021-09-16 | $47.78 | $48.26 | $47.31 | $48.03 | $46.04 | 87,126 |
| 2021-09-15 | $47.50 | $48.05 | $47.20 | $47.83 | $45.85 | 89,749 |
| 2021-09-14 | $47.27 | $47.84 | $46.83 | $47.65 | $45.68 | 148,321 |
| 2021-09-13 | $46.62 | $47.12 | $46.46 | $47.05 | $45.10 | 95,135 |
| 2021-09-10 | $48.28 | $48.33 | $46.10 | $46.28 | $44.37 | 96,359 |
| 2021-09-09 | $48.86 | $48.94 | $47.91 | $47.92 | $45.94 | 104,090 |
| 2021-09-08 | $48.55 | $49.27 | $48.16 | $49.08 | $47.05 | 76,124 |
| 2021-09-07 | $49.50 | $49.50 | $48.70 | $48.74 | $46.72 | 51,200 |
| 2021-09-03 | $49.61 | $49.92 | $49.13 | $49.57 | $47.52 | 69,728 |
| 2021-09-02 | $49.86 | $49.96 | $49.18 | $49.93 | $47.87 | 47,036 |
| 2021-09-01 | $48.80 | $49.68 | $48.67 | $49.61 | $47.56 | 87,589 |
| 2021-08-31 | $48.56 | $48.70 | $48.37 | $48.51 | $46.50 | 57,844 |
| 2021-08-30 | $48.50 | $48.61 | $47.89 | $48.58 | $46.57 | 50,576 |
| 2021-08-27 | $47.99 | $48.58 | $47.77 | $48.30 | $46.30 | 86,407 |
| 2021-08-26 | $48.40 | $48.40 | $47.39 | $47.63 | $45.66 | 59,101 |
| 2021-08-25 | $48.10 | $48.80 | $47.89 | $48.36 | $46.36 | 83,954 |
| 2021-08-24 | $48.01 | $48.02 | $47.47 | $47.89 | $45.91 | 34,676 |
| 2021-08-23 | $48.00 | $48.07 | $47.21 | $47.68 | $45.71 | 59,750 |
| 2021-08-20 | $47.40 | $48.27 | $47.22 | $47.96 | $45.98 | 88,961 |
| 2021-08-19 | $47.52 | $48.15 | $47.21 | $47.61 | $45.64 | 60,164 |
| 2021-08-18 | $48.21 | $48.43 | $47.64 | $47.89 | $45.91 | 65,229 |
| 2021-08-17 | $47.54 | $48.22 | $47.33 | $48.13 | $46.14 | 42,106 |
| 2021-08-16 | $48.44 | $48.55 | $47.76 | $47.79 | $45.81 | 54,845 |
| 2021-08-13 | $47.91 | $48.53 | $47.82 | $48.48 | $46.48 | 38,347 |
| 2021-08-12 | $47.95 | $48.10 | $47.51 | $47.93 | $45.95 | 77,499 |
| 2021-08-11 | $48.55 | $48.60 | $47.90 | $48.30 | $45.89 | 73,863 |
| 2021-08-10 | $49.59 | $49.71 | $48.47 | $48.56 | $46.14 | 73,450 |
| 2021-08-09 | $49.64 | $50.18 | $49.00 | $49.32 | $46.86 | 55,255 |
| 2021-08-06 | $50.04 | $50.15 | $49.26 | $49.85 | $47.36 | 71,790 |
| 2021-08-05 | $48.98 | $49.83 | $48.90 | $49.73 | $47.25 | 70,589 |
| 2021-08-04 | $49.05 | $49.05 | $47.50 | $48.49 | $46.07 | 87,804 |
| 2021-08-03 | $49.19 | $50.10 | $49.01 | $49.95 | $47.46 | 128,815 |
| 2021-08-02 | $49.78 | $50.55 | $48.86 | $49.30 | $46.84 | 51,003 |
| 2021-07-30 | $50.09 | $50.76 | $49.59 | $49.83 | $47.34 | 86,994 |
| 2021-07-29 | $49.51 | $50.44 | $49.43 | $49.90 | $47.41 | 43,351 |
| 2021-07-28 | $49.53 | $49.85 | $49.05 | $49.42 | $46.95 | 52,519 |
| 2021-07-27 | $48.84 | $49.77 | $48.84 | $49.35 | $46.89 | 62,626 |
| 2021-07-26 | $49.65 | $49.65 | $48.88 | $49.14 | $46.69 | 59,582 |
| 2021-07-23 | $48.58 | $49.60 | $48.45 | $49.57 | $47.10 | 40,282 |
| 2021-07-22 | $48.80 | $48.80 | $48.16 | $48.50 | $46.08 | 59,260 |
| 2021-07-21 | $49.69 | $50.04 | $48.98 | $49.10 | $46.65 | 77,676 |
| 2021-07-20 | $48.15 | $49.86 | $47.65 | $49.31 | $46.85 | 160,209 |
| 2021-07-19 | $49.05 | $49.07 | $47.33 | $47.74 | $45.36 | 79,583 |
| 2021-07-16 | $49.69 | $50.08 | $49.46 | $49.49 | $47.02 | 79,699 |
| 2021-07-15 | $49.51 | $49.71 | $48.86 | $49.30 | $46.84 | 64,379 |
| 2021-07-14 | $49.65 | $49.67 | $49.12 | $49.66 | $47.18 | 92,286 |
| 2021-07-13 | $50.02 | $50.40 | $49.29 | $49.53 | $47.06 | 104,514 |
| 2021-07-12 | $49.50 | $50.27 | $49.42 | $50.25 | $47.74 | 55,436 |
| 2021-07-09 | $48.65 | $49.51 | $48.50 | $49.48 | $47.01 | 70,670 |
| 2021-07-08 | $48.49 | $48.86 | $48.19 | $48.40 | $45.98 | 68,324 |
| 2021-07-07 | $48.82 | $49.06 | $48.58 | $48.81 | $46.37 | 50,737 |
| 2021-07-06 | $47.95 | $49.07 | $47.62 | $48.97 | $46.53 | 89,787 |
| 2021-07-02 | $48.01 | $48.45 | $47.47 | $47.75 | $45.37 | 54,313 |
| 2021-07-01 | $47.57 | $48.19 | $47.47 | $47.66 | $45.28 | 63,680 |
| 2021-06-30 | $47.47 | $48.10 | $47.42 | $47.46 | $45.09 | 110,582 |
| 2021-06-29 | $48.09 | $48.25 | $47.61 | $47.61 | $45.23 | 84,778 |
| 2021-06-28 | $48.28 | $48.28 | $47.33 | $47.89 | $45.50 | 133,761 |
| 2021-06-25 | $48.07 | $48.39 | $47.75 | $48.28 | $45.87 | 576,012 |
| 2021-06-24 | $48.10 | $48.26 | $47.71 | $48.18 | $45.77 | 148,928 |
| 2021-06-23 | $48.01 | $48.68 | $47.90 | $48.01 | $45.61 | 109,014 |
| 2021-06-22 | $48.32 | $48.51 | $47.69 | $48.19 | $45.78 | 114,307 |
| 2021-06-21 | $48.10 | $49.00 | $47.75 | $48.55 | $46.13 | 290,359 |
| 2021-06-18 | $49.63 | $50.00 | $48.07 | $48.07 | $45.67 | 193,494 |
| 2021-06-17 | $50.13 | $50.28 | $49.67 | $50.09 | $47.59 | 97,270 |
| 2021-06-16 | $50.36 | $50.63 | $50.05 | $50.25 | $47.74 | 108,218 |
| 2021-06-15 | $51.33 | $51.34 | $50.26 | $50.35 | $47.84 | 79,901 |
| 2021-06-14 | $50.64 | $51.53 | $50.47 | $51.49 | $48.92 | 106,882 |
| 2021-06-11 | $50.49 | $50.95 | $50.01 | $50.42 | $47.90 | 66,261 |
| 2021-06-10 | $50.65 | $50.77 | $50.18 | $50.60 | $48.07 | 61,897 |
| 2021-06-09 | $50.35 | $51.25 | $50.00 | $50.53 | $48.01 | 113,158 |
| 2021-06-08 | $49.38 | $50.40 | $49.38 | $50.30 | $47.79 | 98,805 |
| 2021-06-07 | $48.11 | $49.31 | $48.11 | $49.20 | $46.74 | 87,201 |
| 2021-06-04 | $47.59 | $48.27 | $47.45 | $48.12 | $45.72 | 104,271 |
| 2021-06-03 | $47.67 | $47.80 | $47.28 | $47.57 | $45.20 | 63,861 |
| 2021-06-02 | $48.14 | $48.14 | $47.33 | $47.62 | $45.24 | 124,672 |
| 2021-06-01 | $47.40 | $47.97 | $47.36 | $47.77 | $45.39 | 130,042 |
| 2021-05-28 | $47.24 | $47.47 | $46.96 | $47.28 | $44.92 | 67,277 |
| 2021-05-27 | $48.12 | $48.12 | $47.03 | $47.03 | $44.68 | 113,009 |
| 2021-05-26 | $47.25 | $47.99 | $47.20 | $47.88 | $45.49 | 79,547 |
| 2021-05-25 | $47.81 | $47.99 | $47.12 | $47.13 | $44.78 | 94,101 |
| 2021-05-24 | $47.45 | $48.04 | $47.42 | $47.65 | $45.27 | 104,315 |
| 2021-05-21 | $47.64 | $48.04 | $47.13 | $47.38 | $45.01 | 308,183 |
| 2021-05-20 | $47.04 | $47.56 | $47.04 | $47.46 | $45.09 | 65,940 |
| 2021-05-19 | $46.84 | $47.21 | $46.09 | $46.96 | $44.62 | 112,299 |
| 2021-05-18 | $47.36 | $48.00 | $47.10 | $47.14 | $44.79 | 100,069 |
| 2021-05-17 | $47.01 | $47.71 | $46.79 | $47.44 | $45.07 | 93,498 |
| 2021-05-14 | $46.84 | $47.57 | $46.84 | $47.32 | $44.96 | 92,541 |
| 2021-05-13 | $45.11 | $46.86 | $45.11 | $46.68 | $44.35 | 123,424 |
| 2021-05-12 | $47.04 | $47.45 | $45.67 | $45.72 | $43.04 | 109,416 |
| 2021-05-11 | $48.25 | $48.49 | $47.11 | $47.40 | $44.62 | 117,943 |
| 2021-05-10 | $49.10 | $49.47 | $48.93 | $48.93 | $46.06 | 151,865 |
| 2021-05-07 | $48.84 | $49.42 | $48.57 | $49.17 | $46.29 | 78,700 |
| 2021-05-06 | $47.83 | $49.25 | $47.83 | $49.09 | $46.21 | 113,036 |
| 2021-05-05 | $48.96 | $49.57 | $47.35 | $48.06 | $45.24 | 99,200 |
| 2021-05-04 | $49.76 | $50.38 | $48.62 | $48.69 | $45.84 | 125,480 |
| 2021-05-03 | $51.04 | $51.11 | $49.99 | $50.03 | $47.10 | 155,852 |
| 2021-04-30 | $50.34 | $51.35 | $50.09 | $50.92 | $47.94 | 114,925 |
| 2021-04-29 | $51.49 | $51.65 | $49.86 | $50.45 | $47.49 | 92,088 |
| 2021-04-28 | $52.18 | $52.25 | $51.31 | $51.38 | $48.37 | 113,382 |
| 2021-04-27 | $52.10 | $52.28 | $51.81 | $52.22 | $49.16 | 101,959 |
| 2021-04-26 | $51.92 | $52.54 | $51.75 | $52.12 | $49.07 | 64,842 |
| 2021-04-23 | $51.38 | $51.81 | $51.33 | $51.55 | $48.53 | 69,171 |
| 2021-04-22 | $50.80 | $51.58 | $50.72 | $51.25 | $48.25 | 150,736 |
| 2021-04-21 | $50.65 | $51.35 | $50.40 | $50.72 | $47.75 | 67,289 |
| 2021-04-20 | $49.67 | $51.11 | $49.67 | $50.84 | $47.86 | 89,436 |
| 2021-04-19 | $50.01 | $50.18 | $49.28 | $49.60 | $46.69 | 62,415 |
| 2021-04-16 | $50.53 | $51.15 | $50.22 | $50.32 | $47.37 | 80,625 |
| 2021-04-15 | $49.48 | $50.24 | $49.33 | $50.22 | $47.28 | 52,451 |
| 2021-04-14 | $49.97 | $50.07 | $49.15 | $49.15 | $46.27 | 82,398 |
| 2021-04-13 | $49.32 | $49.75 | $48.92 | $49.66 | $46.75 | 56,324 |
| 2021-04-12 | $48.91 | $49.53 | $48.68 | $49.36 | $46.47 | 60,176 |
| 2021-04-09 | $48.51 | $49.17 | $48.34 | $48.99 | $46.12 | 64,790 |
| 2021-04-08 | $48.54 | $48.83 | $48.18 | $48.61 | $45.76 | 74,679 |
| 2021-04-07 | $48.28 | $48.51 | $47.80 | $48.38 | $45.55 | 82,608 |
| 2021-04-06 | $48.49 | $48.88 | $48.02 | $48.39 | $45.55 | 112,264 |
| 2021-04-05 | $49.20 | $49.57 | $48.01 | $48.92 | $46.05 | 141,252 |
| 2021-04-01 | $46.26 | $48.07 | $46.22 | $48.03 | $45.22 | 92,873 |
| 2021-03-31 | $46.17 | $46.93 | $45.67 | $46.12 | $43.42 | 160,245 |
| 2021-03-30 | $46.81 | $47.23 | $46.18 | $46.23 | $43.52 | 124,334 |
| 2021-03-29 | $47.80 | $48.20 | $46.89 | $46.91 | $44.16 | 118,140 |
| 2021-03-26 | $47.29 | $48.20 | $46.81 | $48.11 | $45.29 | 114,833 |
| 2021-03-25 | $46.53 | $46.99 | $45.50 | $46.81 | $44.07 | 113,145 |
| 2021-03-24 | $46.73 | $47.75 | $46.36 | $46.42 | $43.70 | 100,187 |
| 2021-03-23 | $45.66 | $46.86 | $45.49 | $46.48 | $43.76 | 126,919 |
| 2021-03-22 | $46.00 | $46.21 | $45.28 | $46.00 | $43.30 | 93,033 |
| 2021-03-19 | $46.55 | $46.80 | $45.67 | $45.90 | $43.21 | 298,177 |
| 2021-03-18 | $46.48 | $46.75 | $45.96 | $46.41 | $43.69 | 70,222 |
| 2021-03-17 | $46.67 | $47.00 | $45.67 | $46.75 | $44.01 | 88,834 |
| 2021-03-16 | $46.77 | $47.11 | $46.45 | $46.57 | $43.84 | 83,273 |
| 2021-03-15 | $47.29 | $47.85 | $46.68 | $47.12 | $44.36 | 113,484 |
| 2021-03-12 | $46.82 | $47.44 | $46.40 | $47.43 | $44.65 | 130,530 |
| 2021-03-11 | $46.59 | $47.25 | $46.30 | $46.62 | $43.89 | 105,184 |
| 2021-03-10 | $46.24 | $46.52 | $45.52 | $46.51 | $43.78 | 131,789 |
| 2021-03-09 | $46.58 | $46.61 | $45.43 | $46.01 | $43.31 | 100,097 |
| 2021-03-08 | $45.68 | $46.44 | $45.58 | $46.15 | $43.45 | 109,222 |
| 2021-03-05 | $45.56 | $45.56 | $44.36 | $45.31 | $42.66 | 134,308 |
| 2021-03-04 | $44.59 | $45.49 | $43.98 | $44.90 | $42.27 | 125,786 |
| 2021-03-03 | $43.92 | $44.58 | $43.46 | $44.45 | $41.85 | 115,045 |
| 2021-03-02 | $43.63 | $44.86 | $42.63 | $43.75 | $41.19 | 145,102 |
| 2021-03-01 | $44.38 | $45.02 | $43.59 | $43.60 | $41.05 | 100,674 |
| 2021-02-26 | $44.47 | $45.08 | $43.83 | $43.83 | $41.26 | 179,448 |
| 2021-02-25 | $45.96 | $46.51 | $44.62 | $44.62 | $42.01 | 112,757 |
| 2021-02-24 | $45.77 | $46.32 | $45.18 | $45.97 | $43.28 | 61,524 |
| 2021-02-23 | $46.22 | $47.58 | $45.93 | $46.01 | $42.92 | 113,732 |
| 2021-02-22 | $46.69 | $46.69 | $45.23 | $46.17 | $43.06 | 84,321 |
| 2021-02-19 | $47.15 | $47.22 | $46.57 | $46.73 | $43.59 | 85,446 |
| 2021-02-18 | $47.54 | $47.84 | $47.17 | $47.17 | $44.00 | 86,342 |
| 2021-02-17 | $47.52 | $48.58 | $46.59 | $47.34 | $44.16 | 118,609 |
| 2021-02-16 | $46.65 | $48.01 | $46.43 | $48.01 | $44.78 | 96,264 |
| 2021-02-12 | $47.35 | $47.65 | $46.34 | $46.93 | $43.77 | 220,721 |
| 2021-02-11 | $47.51 | $48.08 | $47.15 | $47.21 | $44.03 | 147,886 |
| 2021-02-10 | $47.11 | $48.16 | $47.01 | $47.17 | $44.00 | 100,411 |
| 2021-02-09 | $47.07 | $47.21 | $46.43 | $46.92 | $43.76 | 63,335 |
| 2021-02-08 | $46.55 | $47.13 | $46.23 | $46.72 | $43.58 | 69,559 |
| 2021-02-05 | $46.80 | $47.02 | $46.09 | $46.57 | $43.44 | 62,069 |
| 2021-02-04 | $45.63 | $46.63 | $45.58 | $46.40 | $43.28 | 57,613 |
| 2021-02-03 | $46.06 | $46.37 | $44.79 | $45.90 | $42.81 | 79,729 |
| 2021-02-02 | $45.91 | $46.58 | $45.42 | $46.34 | $43.22 | 88,410 |
| 2021-02-01 | $44.75 | $45.89 | $44.26 | $45.74 | $42.66 | 120,992 |
| 2021-01-29 | $45.30 | $45.74 | $44.12 | $44.72 | $41.71 | 123,549 |
| 2021-01-28 | $46.13 | $46.13 | $44.98 | $45.71 | $42.64 | 206,832 |
| 2021-01-27 | $47.30 | $47.34 | $44.78 | $45.74 | $42.66 | 173,667 |
| 2021-01-26 | $48.74 | $49.36 | $47.90 | $48.16 | $44.92 | 64,165 |
| 2021-01-25 | $48.86 | $49.31 | $48.44 | $48.57 | $45.30 | 77,535 |
| 2021-01-22 | $48.25 | $49.15 | $47.64 | $49.14 | $45.83 | 81,330 |
| 2021-01-21 | $48.94 | $49.00 | $47.84 | $48.63 | $45.36 | 101,001 |
| 2021-01-20 | $47.34 | $48.71 | $47.34 | $48.61 | $45.34 | 76,118 |
| 2021-01-19 | $48.47 | $48.87 | $47.05 | $47.35 | $44.16 | 122,970 |
| 2021-01-15 | $46.61 | $48.96 | $46.46 | $47.99 | $44.76 | 110,924 |
| 2021-01-14 | $46.80 | $47.37 | $46.49 | $46.99 | $43.83 | 76,732 |
| 2021-01-13 | $46.56 | $47.12 | $46.06 | $46.61 | $43.47 | 89,447 |
| 2021-01-12 | $45.57 | $46.50 | $45.57 | $46.41 | $43.29 | 77,950 |
| 2021-01-11 | $46.26 | $46.73 | $45.18 | $45.51 | $42.45 | 74,365 |
| 2021-01-08 | $45.12 | $46.65 | $44.79 | $46.32 | $43.20 | 156,580 |
| 2021-01-07 | $46.10 | $46.12 | $44.52 | $45.14 | $42.10 | 105,073 |
| 2021-01-06 | $46.40 | $47.19 | $45.77 | $46.21 | $43.10 | 176,368 |
| 2021-01-05 | $46.01 | $46.46 | $45.87 | $46.00 | $42.91 | 116,755 |
| 2021-01-04 | $47.59 | $47.59 | $45.07 | $45.84 | $42.76 | 111,369 |
| 2020-12-31 | $46.93 | $47.18 | $46.75 | $47.11 | $43.94 | 60,533 |
| 2020-12-30 | $47.10 | $47.42 | $46.46 | $47.20 | $44.03 | 94,018 |
| 2020-12-29 | $47.65 | $47.65 | $46.84 | $47.00 | $43.84 | 100,154 |
| 2020-12-28 | $47.39 | $47.59 | $46.78 | $47.42 | $44.23 | 75,634 |
| 2020-12-24 | $46.94 | $47.00 | $46.30 | $46.89 | $43.74 | 26,693 |
| 2020-12-23 | $47.15 | $47.77 | $46.15 | $46.70 | $43.56 | 113,947 |
| 2020-12-22 | $46.31 | $47.37 | $45.95 | $47.00 | $43.84 | 92,970 |
| 2020-12-21 | $46.23 | $46.81 | $45.50 | $46.44 | $43.32 | 181,255 |
| 2020-12-18 | $48.79 | $49.11 | $47.00 | $47.10 | $43.93 | 446,381 |
| 2020-12-17 | $49.53 | $49.75 | $48.96 | $48.97 | $45.68 | 133,661 |
| 2020-12-16 | $48.37 | $49.40 | $48.05 | $48.99 | $45.69 | 183,442 |
| 2020-12-15 | $47.06 | $48.65 | $46.72 | $48.48 | $45.22 | 112,604 |
| 2020-12-14 | $47.39 | $48.08 | $47.00 | $47.05 | $43.89 | 167,684 |
| 2020-12-11 | $47.17 | $47.65 | $46.95 | $47.23 | $44.05 | 123,283 |
| 2020-12-10 | $46.65 | $47.50 | $46.29 | $47.29 | $44.11 | 96,419 |
| 2020-12-09 | $47.08 | $47.40 | $46.35 | $46.90 | $43.75 | 75,175 |
| 2020-12-08 | $46.08 | $47.29 | $46.08 | $46.95 | $43.79 | 70,044 |
| 2020-12-07 | $46.39 | $46.71 | $46.03 | $46.56 | $43.43 | 58,532 |
| 2020-12-04 | $46.16 | $46.55 | $45.92 | $46.39 | $43.27 | 119,673 |
| 2020-12-03 | $45.33 | $46.33 | $45.17 | $45.92 | $42.83 | 98,758 |
| 2020-12-02 | $46.03 | $46.03 | $44.93 | $45.32 | $42.27 | 113,737 |
| 2020-12-01 | $45.41 | $46.41 | $45.34 | $45.75 | $42.67 | 171,072 |
| 2020-11-30 | $45.76 | $46.10 | $45.12 | $45.16 | $42.12 | 210,370 |
| 2020-11-27 | $45.22 | $45.95 | $44.88 | $45.92 | $42.83 | 80,958 |
| 2020-11-25 | $46.70 | $46.84 | $44.73 | $44.76 | $41.75 | 279,404 |
| 2020-11-24 | $45.27 | $46.02 | $44.77 | $45.70 | $42.63 | 99,401 |
| 2020-11-23 | $45.70 | $46.02 | $44.76 | $44.82 | $41.81 | 119,715 |
| 2020-11-20 | $45.20 | $45.62 | $44.50 | $45.30 | $42.25 | 162,758 |
| 2020-11-19 | $45.61 | $45.90 | $44.85 | $45.62 | $42.55 | 88,983 |
| 2020-11-18 | $46.73 | $47.04 | $45.32 | $45.33 | $42.28 | 197,694 |
| 2020-11-17 | $46.01 | $47.52 | $46.01 | $46.75 | $43.61 | 331,874 |
| 2020-11-16 | $48.22 | $48.66 | $45.56 | $46.38 | $43.26 | 158,366 |
| 2020-11-13 | $47.19 | $47.60 | $46.98 | $47.36 | $44.17 | 81,986 |
| 2020-11-12 | $48.06 | $48.16 | $46.63 | $47.16 | $43.60 | 80,694 |
| 2020-11-11 | $48.16 | $48.51 | $47.43 | $48.48 | $44.82 | 100,082 |
| 2020-11-10 | $45.94 | $47.70 | $45.70 | $47.70 | $44.10 | 186,182 |
| 2020-11-09 | $49.77 | $49.77 | $45.59 | $45.64 | $42.19 | 191,711 |
| 2020-11-06 | $48.41 | $48.41 | $46.39 | $46.77 | $43.24 | 72,137 |
| 2020-11-05 | $49.01 | $49.10 | $47.98 | $48.14 | $44.50 | 68,075 |
| 2020-11-04 | $48.50 | $50.35 | $46.99 | $48.83 | $45.14 | 92,433 |
| 2020-11-03 | $47.55 | $49.18 | $47.34 | $48.87 | $45.18 | 122,311 |
| 2020-11-02 | $47.02 | $47.89 | $46.35 | $46.98 | $43.43 | 113,382 |
| 2020-10-30 | $47.05 | $47.21 | $45.69 | $46.30 | $42.80 | 79,577 |
| 2020-10-29 | $46.63 | $47.16 | $45.56 | $47.00 | $43.45 | 128,604 |
| 2020-10-28 | $48.00 | $48.40 | $46.14 | $46.82 | $43.28 | 109,845 |
| 2020-10-27 | $50.31 | $50.39 | $48.59 | $48.67 | $44.99 | 113,930 |
| 2020-10-26 | $49.37 | $50.22 | $48.96 | $49.99 | $46.21 | 162,703 |
| 2020-10-23 | $49.27 | $49.30 | $48.83 | $49.07 | $45.36 | 51,046 |
| 2020-10-22 | $47.62 | $48.94 | $47.62 | $48.82 | $45.13 | 57,820 |
| 2020-10-21 | $48.52 | $48.52 | $47.39 | $47.72 | $44.11 | 47,631 |
| 2020-10-20 | $47.85 | $48.69 | $47.47 | $48.32 | $44.67 | 63,696 |
| 2020-10-19 | $48.43 | $48.50 | $47.28 | $47.43 | $43.85 | 57,338 |
| 2020-10-16 | $48.66 | $48.98 | $48.13 | $48.35 | $44.70 | 68,009 |
| 2020-10-15 | $48.51 | $49.27 | $48.06 | $48.90 | $45.21 | 80,692 |
| 2020-10-14 | $49.69 | $49.69 | $48.57 | $48.65 | $44.97 | 67,200 |
| 2020-10-13 | $50.55 | $50.83 | $49.50 | $49.80 | $46.04 | 66,250 |
| 2020-10-12 | $50.80 | $51.10 | $50.19 | $50.78 | $46.94 | 51,978 |
| 2020-10-09 | $50.68 | $51.06 | $50.28 | $50.73 | $46.90 | 73,884 |
| 2020-10-08 | $48.98 | $49.95 | $48.98 | $49.92 | $46.15 | 79,103 |
| 2020-10-07 | $50.65 | $50.72 | $48.91 | $49.00 | $45.30 | 99,525 |
| 2020-10-06 | $50.96 | $51.23 | $49.90 | $50.41 | $46.60 | 105,150 |
| 2020-10-05 | $51.02 | $51.35 | $49.51 | $50.47 | $46.66 | 73,214 |
| 2020-10-02 | $48.37 | $50.98 | $48.37 | $50.79 | $46.95 | 153,764 |
| 2020-10-01 | $47.25 | $49.13 | $47.25 | $49.13 | $45.42 | 129,336 |
| 2020-09-30 | $46.98 | $47.86 | $46.03 | $46.76 | $43.23 | 148,200 |
| 2020-09-29 | $46.90 | $47.08 | $45.98 | $46.61 | $43.09 | 78,253 |
| 2020-09-28 | $45.88 | $47.47 | $45.78 | $46.80 | $43.26 | 105,730 |
| 2020-09-25 | $44.59 | $45.59 | $44.49 | $45.34 | $41.91 | 97,638 |
| 2020-09-24 | $44.40 | $45.97 | $44.00 | $44.75 | $41.37 | 91,887 |
| 2020-09-23 | $45.08 | $45.36 | $43.81 | $44.06 | $40.73 | 141,929 |
| 2020-09-22 | $44.58 | $45.54 | $44.51 | $45.31 | $41.89 | 118,566 |
| 2020-09-21 | $44.50 | $45.02 | $44.00 | $44.66 | $41.29 | 110,745 |
| 2020-09-18 | $47.01 | $47.01 | $45.37 | $45.37 | $41.94 | 337,751 |
| 2020-09-17 | $47.61 | $48.24 | $46.68 | $46.90 | $43.36 | 80,802 |
| 2020-09-16 | $48.69 | $49.21 | $48.13 | $48.14 | $44.50 | 87,946 |
| 2020-09-15 | $49.01 | $49.65 | $48.35 | $48.51 | $44.84 | 73,501 |
| 2020-09-14 | $47.32 | $49.22 | $47.32 | $49.00 | $45.30 | 93,691 |
| 2020-09-11 | $48.20 | $48.20 | $46.52 | $47.29 | $43.72 | 63,447 |
| 2020-09-10 | $49.08 | $49.80 | $47.78 | $48.15 | $44.51 | 124,955 |
| 2020-09-09 | $48.48 | $49.50 | $48.48 | $49.11 | $45.40 | 177,241 |
| 2020-09-08 | $47.39 | $48.29 | $46.67 | $48.08 | $44.45 | 105,938 |
| 2020-09-04 | $47.56 | $47.94 | $46.59 | $47.52 | $43.93 | 104,419 |
| 2020-09-03 | $47.40 | $47.82 | $46.95 | $47.40 | $43.82 | 71,035 |
| 2020-09-02 | $46.56 | $47.65 | $46.31 | $47.57 | $43.98 | 111,068 |
| 2020-09-01 | $46.42 | $46.70 | $46.13 | $46.54 | $43.02 | 68,741 |
| 2020-08-31 | $47.08 | $47.16 | $46.50 | $46.70 | $43.17 | 152,366 |
| 2020-08-28 | $47.10 | $47.39 | $46.55 | $47.26 | $43.69 | 76,952 |
| 2020-08-27 | $46.73 | $47.51 | $46.60 | $46.97 | $43.42 | 70,214 |
| 2020-08-26 | $47.08 | $47.09 | $46.05 | $46.40 | $42.89 | 64,978 |
| 2020-08-25 | $47.62 | $47.62 | $46.52 | $47.00 | $43.45 | 60,119 |
| 2020-08-24 | $47.50 | $47.50 | $46.49 | $47.29 | $43.72 | 86,138 |
| 2020-08-21 | $47.15 | $47.44 | $46.58 | $47.17 | $43.61 | 77,915 |
| 2020-08-20 | $46.48 | $48.13 | $46.48 | $47.23 | $43.66 | 89,160 |
| 2020-08-19 | $47.45 | $47.54 | $46.61 | $46.80 | $43.26 | 109,272 |
| 2020-08-18 | $47.71 | $47.71 | $46.96 | $47.48 | $43.89 | 82,543 |
| 2020-08-17 | $47.25 | $47.89 | $46.88 | $47.75 | $44.14 | 95,584 |
| 2020-08-14 | $47.44 | $47.50 | $46.98 | $47.21 | $43.64 | 93,810 |
| 2020-08-13 | $48.14 | $48.56 | $47.06 | $47.61 | $43.62 | 111,943 |
| 2020-08-12 | $48.82 | $48.90 | $48.11 | $48.52 | $44.46 | 109,688 |
| 2020-08-11 | $49.29 | $49.29 | $48.01 | $48.32 | $44.27 | 132,691 |
| 2020-08-10 | $46.40 | $49.00 | $44.75 | $48.80 | $44.71 | 269,528 |
| 2020-08-07 | $48.67 | $49.83 | $48.49 | $49.80 | $45.63 | 90,427 |
| 2020-08-06 | $49.89 | $49.89 | $48.44 | $48.80 | $44.71 | 91,992 |
| 2020-08-05 | $47.13 | $50.09 | $46.99 | $49.76 | $45.59 | 135,562 |
| 2020-08-04 | $45.67 | $46.45 | $45.25 | $46.39 | $42.50 | 91,835 |
| 2020-08-03 | $45.84 | $45.84 | $44.46 | $45.30 | $41.51 | 73,800 |
| 2020-07-31 | $45.36 | $45.78 | $43.96 | $45.73 | $41.90 | 120,101 |
| 2020-07-30 | $44.63 | $45.83 | $44.63 | $45.60 | $41.78 | 66,877 |
| 2020-07-29 | $44.52 | $45.52 | $44.38 | $45.40 | $41.60 | 82,410 |
| 2020-07-28 | $43.84 | $44.70 | $43.49 | $44.36 | $40.64 | 80,567 |
| 2020-07-27 | $43.05 | $44.03 | $42.53 | $43.98 | $40.30 | 55,811 |
| 2020-07-24 | $43.85 | $44.01 | $43.00 | $43.16 | $39.54 | 54,246 |
| 2020-07-23 | $44.38 | $44.73 | $43.25 | $43.95 | $40.27 | 136,874 |
| 2020-07-22 | $42.42 | $44.86 | $42.42 | $44.82 | $41.07 | 177,616 |
| 2020-07-21 | $42.76 | $43.23 | $42.62 | $42.85 | $39.26 | 60,368 |
| 2020-07-20 | $42.84 | $42.90 | $42.09 | $42.14 | $38.61 | 71,567 |
| 2020-07-17 | $42.29 | $43.15 | $42.10 | $42.97 | $39.37 | 65,980 |
| 2020-07-16 | $43.00 | $43.23 | $41.34 | $42.18 | $38.65 | 121,104 |
| 2020-07-15 | $43.31 | $43.83 | $42.79 | $43.20 | $39.58 | 138,083 |
| 2020-07-14 | $40.93 | $42.25 | $40.90 | $42.20 | $38.67 | 95,196 |
| 2020-07-13 | $41.78 | $42.63 | $40.96 | $41.01 | $37.57 | 89,977 |
| 2020-07-10 | $41.50 | $41.90 | $41.07 | $41.71 | $38.22 | 66,305 |
| 2020-07-09 | $41.59 | $41.62 | $40.55 | $41.44 | $37.97 | 89,292 |
| 2020-07-08 | $41.43 | $42.01 | $40.97 | $41.63 | $38.14 | 77,016 |
| 2020-07-07 | $41.43 | $42.09 | $41.21 | $41.61 | $38.12 | 109,005 |
| 2020-07-06 | $42.62 | $42.83 | $41.77 | $42.04 | $38.52 | 165,886 |
| 2020-07-02 | $42.61 | $43.02 | $41.37 | $41.61 | $38.12 | 80,992 |
| 2020-07-01 | $40.84 | $42.09 | $40.84 | $41.87 | $38.36 | 82,808 |
| 2020-06-30 | $40.93 | $41.72 | $40.37 | $40.90 | $37.47 | 111,393 |
| 2020-06-29 | $39.72 | $41.24 | $38.79 | $41.16 | $37.71 | 152,017 |
| 2020-06-26 | $40.42 | $40.58 | $38.85 | $39.06 | $35.79 | 582,766 |
| 2020-06-25 | $40.20 | $41.20 | $39.83 | $40.86 | $37.44 | 154,819 |
| 2020-06-24 | $41.21 | $41.61 | $39.77 | $40.47 | $37.08 | 209,556 |
| 2020-06-23 | $44.68 | $44.68 | $41.88 | $42.09 | $38.56 | 178,648 |
| 2020-06-22 | $43.32 | $44.17 | $42.14 | $44.13 | $40.43 | 208,933 |
| 2020-06-19 | $44.22 | $44.82 | $43.10 | $43.44 | $39.80 | 2,049,075 |
| 2020-06-18 | $42.60 | $44.46 | $42.37 | $43.57 | $39.92 | 315,462 |
| 2020-06-17 | $43.54 | $43.80 | $42.38 | $42.99 | $39.39 | 299,659 |
| 2020-06-16 | $41.55 | $43.60 | $41.55 | $43.26 | $39.64 | 415,976 |
| 2020-06-15 | $38.37 | $41.55 | $38.23 | $41.43 | $37.96 | 385,328 |
| 2020-06-12 | $40.20 | $40.20 | $38.50 | $39.66 | $36.34 | 183,006 |
| 2020-06-11 | $38.12 | $39.63 | $38.12 | $38.32 | $35.11 | 215,159 |
| 2020-06-10 | $41.49 | $41.59 | $39.88 | $40.18 | $36.81 | 122,229 |
| 2020-06-09 | $40.47 | $42.28 | $40.47 | $41.77 | $38.27 | 199,373 |
| 2020-06-08 | $41.51 | $42.64 | $41.23 | $41.43 | $37.96 | 225,565 |
| 2020-06-05 | $39.18 | $42.31 | $38.62 | $41.48 | $38.01 | 230,700 |
| 2020-06-04 | $38.71 | $39.22 | $37.65 | $38.24 | $35.04 | 413,712 |
| 2020-06-03 | $37.64 | $39.25 | $37.50 | $38.57 | $35.34 | 280,946 |
| 2020-06-02 | $37.62 | $37.62 | $36.42 | $36.70 | $33.63 | 261,025 |
| 2020-06-01 | $36.93 | $38.79 | $36.93 | $37.17 | $34.06 | 228,497 |
| 2020-05-29 | $38.16 | $38.49 | $36.03 | $36.42 | $33.37 | 608,991 |
| 2020-05-28 | $41.99 | $41.99 | $38.27 | $38.57 | $35.34 | 223,403 |
| 2020-05-27 | $41.06 | $41.55 | $39.84 | $41.06 | $37.62 | 273,928 |
| 2020-05-26 | $39.51 | $40.61 | $39.23 | $40.18 | $36.81 | 201,538 |
| 2020-05-22 | $37.90 | $38.96 | $37.42 | $38.87 | $35.61 | 92,558 |
| 2020-05-21 | $37.69 | $38.28 | $37.10 | $37.70 | $34.54 | 97,715 |
| 2020-05-20 | $37.00 | $37.92 | $36.42 | $37.73 | $34.57 | 115,331 |
| 2020-05-19 | $36.14 | $36.98 | $36.14 | $36.41 | $33.36 | 82,613 |
| 2020-05-18 | $36.57 | $37.82 | $36.41 | $36.49 | $33.43 | 156,477 |
| 2020-05-15 | $34.78 | $35.52 | $33.63 | $34.67 | $31.77 | 525,683 |
| 2020-05-14 | $31.92 | $34.60 | $30.17 | $34.59 | $31.69 | 282,156 |
| 2020-05-13 | $32.71 | $33.65 | $31.61 | $32.88 | $29.76 | 192,614 |
| 2020-05-12 | $37.95 | $37.95 | $32.77 | $33.08 | $29.95 | 339,227 |
| 2020-05-11 | $38.10 | $38.99 | $36.86 | $37.83 | $34.25 | 162,661 |
| 2020-05-08 | $36.85 | $38.85 | $36.33 | $38.70 | $35.03 | 96,806 |
| 2020-05-07 | $38.81 | $39.39 | $35.64 | $36.13 | $32.71 | 202,260 |
| 2020-05-06 | $37.62 | $40.49 | $37.30 | $39.20 | $35.49 | 159,151 |
| 2020-05-05 | $38.21 | $38.40 | $36.80 | $37.26 | $33.73 | 83,031 |
| 2020-05-04 | $36.45 | $36.91 | $35.20 | $36.57 | $33.10 | 88,108 |
| 2020-05-01 | $36.21 | $37.29 | $34.83 | $37.26 | $33.73 | 184,355 |
| 2020-04-30 | $38.62 | $38.64 | $36.25 | $37.20 | $33.68 | 130,410 |
| 2020-04-29 | $39.23 | $41.11 | $39.07 | $39.64 | $35.88 | 114,777 |
| 2020-04-28 | $37.46 | $38.91 | $36.65 | $38.14 | $34.53 | 128,085 |
| 2020-04-27 | $34.45 | $36.76 | $34.18 | $36.20 | $32.77 | 185,516 |
| 2020-04-24 | $33.43 | $34.51 | $33.02 | $33.96 | $30.74 | 146,706 |
| 2020-04-23 | $32.94 | $34.66 | $32.94 | $33.44 | $30.27 | 102,989 |
| 2020-04-22 | $34.34 | $35.41 | $33.03 | $33.26 | $30.11 | 122,994 |
| 2020-04-21 | $31.44 | $34.30 | $31.20 | $33.89 | $30.68 | 180,240 |
| 2020-04-20 | $34.88 | $34.99 | $31.36 | $32.35 | $29.28 | 151,348 |
| 2020-04-17 | $34.43 | $35.75 | $34.31 | $35.50 | $32.14 | 98,828 |
| 2020-04-16 | $33.64 | $33.64 | $31.49 | $33.37 | $30.21 | 157,359 |
| 2020-04-15 | $34.21 | $35.40 | $32.14 | $33.75 | $30.55 | 175,558 |
| 2020-04-14 | $34.71 | $36.49 | $34.05 | $36.02 | $32.61 | 172,849 |
| 2020-04-13 | $35.48 | $35.48 | $33.31 | $33.97 | $30.75 | 120,286 |
| 2020-04-09 | $35.28 | $37.56 | $33.82 | $36.03 | $32.62 | 156,681 |
| 2020-04-08 | $32.36 | $34.38 | $31.40 | $34.26 | $31.01 | 187,681 |
| 2020-04-07 | $34.65 | $35.84 | $31.47 | $31.91 | $28.89 | 199,825 |
| 2020-04-06 | $31.59 | $33.25 | $31.01 | $32.94 | $29.82 | 213,443 |
| 2020-04-03 | $31.31 | $32.13 | $29.40 | $30.50 | $27.61 | 172,097 |
| 2020-04-02 | $29.66 | $31.82 | $29.50 | $31.76 | $28.75 | 189,256 |
| 2020-04-01 | $36.31 | $36.48 | $28.36 | $29.77 | $26.95 | 284,012 |
| 2020-03-31 | $38.65 | $39.69 | $37.54 | $38.28 | $34.65 | 230,349 |
| 2020-03-30 | $35.02 | $38.86 | $33.64 | $38.18 | $34.56 | 217,042 |
| 2020-03-27 | $31.82 | $34.32 | $31.22 | $33.19 | $30.05 | 123,553 |
| 2020-03-26 | $31.04 | $33.35 | $30.50 | $33.35 | $30.19 | 176,688 |
| 2020-03-25 | $30.98 | $32.06 | $29.01 | $30.50 | $27.61 | 168,483 |
| 2020-03-24 | $27.55 | $31.42 | $27.55 | $30.19 | $27.33 | 260,704 |
| 2020-03-23 | $26.24 | $27.15 | $24.70 | $26.55 | $24.03 | 210,708 |
| 2020-03-20 | $28.55 | $30.74 | $25.16 | $26.09 | $23.62 | 398,901 |
| 2020-03-19 | $21.00 | $30.19 | $20.12 | $28.00 | $25.35 | 314,198 |
| 2020-03-18 | $27.04 | $27.04 | $20.28 | $22.00 | $19.92 | 239,772 |
| 2020-03-17 | $28.00 | $29.57 | $25.43 | $28.89 | $26.15 | 330,236 |
| 2020-03-16 | $34.00 | $34.00 | $26.92 | $27.45 | $24.85 | 184,619 |
| 2020-03-13 | $35.41 | $37.19 | $33.48 | $37.19 | $33.67 | 293,453 |
| 2020-03-12 | $39.38 | $39.53 | $33.77 | $34.37 | $31.11 | 289,887 |
| 2020-03-11 | $44.98 | $45.31 | $41.79 | $42.55 | $38.52 | 159,461 |
| 2020-03-10 | $45.01 | $45.82 | $42.53 | $45.82 | $41.48 | 199,680 |
| 2020-03-09 | $48.69 | $48.99 | $44.03 | $44.37 | $40.17 | 242,553 |
| 2020-03-06 | $50.25 | $50.50 | $48.57 | $49.69 | $44.98 | 497,845 |
| 2020-03-05 | $50.75 | $51.46 | $50.30 | $50.92 | $46.10 | 197,289 |
| 2020-03-04 | $51.25 | $51.88 | $50.76 | $51.35 | $46.48 | 215,933 |
| 2020-03-03 | $50.02 | $51.22 | $49.25 | $50.48 | $45.70 | 294,816 |
| 2020-03-02 | $47.99 | $51.03 | $47.85 | $49.99 | $45.25 | 280,936 |
| 2020-02-28 | $48.04 | $48.38 | $46.25 | $47.63 | $43.12 | 347,110 |
| 2020-02-27 | $50.04 | $50.38 | $48.84 | $48.85 | $44.22 | 209,439 |
| 2020-02-26 | $50.50 | $51.37 | $49.70 | $50.24 | $45.48 | 108,947 |
| 2020-02-25 | $51.17 | $51.69 | $49.93 | $50.43 | $45.65 | 90,350 |
| 2020-02-24 | $51.39 | $52.33 | $50.94 | $51.12 | $46.28 | 77,169 |
| 2020-02-21 | $51.34 | $51.90 | $51.15 | $51.70 | $46.80 | 157,314 |
| 2020-02-20 | $50.49 | $51.17 | $50.27 | $51.11 | $46.27 | 90,718 |
| 2020-02-19 | $49.93 | $50.65 | $48.93 | $50.42 | $45.64 | 88,410 |
| 2020-02-18 | $50.15 | $50.37 | $49.57 | $49.83 | $45.11 | 60,195 |
| 2020-02-14 | $49.74 | $50.87 | $49.74 | $50.08 | $45.33 | 97,028 |
| 2020-02-13 | $48.82 | $50.20 | $48.82 | $49.94 | $44.83 | 63,317 |
| 2020-02-12 | $49.62 | $49.62 | $48.21 | $48.71 | $43.73 | 77,619 |
| 2020-02-11 | $49.70 | $50.82 | $49.03 | $49.28 | $44.24 | 118,180 |
| 2020-02-10 | $48.15 | $49.93 | $48.15 | $49.90 | $44.80 | 85,106 |
| 2020-02-07 | $47.90 | $48.31 | $47.71 | $48.16 | $43.24 | 35,236 |
| 2020-02-06 | $47.04 | $47.67 | $47.04 | $47.53 | $42.67 | 129,652 |
| 2020-02-05 | $47.54 | $47.64 | $46.68 | $46.85 | $42.06 | 59,203 |
| 2020-02-04 | $47.63 | $47.95 | $47.44 | $47.57 | $42.71 | 59,392 |
| 2020-02-03 | $47.17 | $47.88 | $47.17 | $47.63 | $42.76 | 100,932 |
| 2020-01-31 | $46.88 | $47.52 | $46.82 | $47.17 | $42.35 | 108,743 |
| 2020-01-30 | $46.97 | $47.41 | $46.80 | $46.94 | $42.14 | 81,310 |
| 2020-01-29 | $47.15 | $47.26 | $46.57 | $47.19 | $42.37 | 82,655 |
| 2020-01-28 | $46.28 | $47.12 | $46.28 | $47.05 | $42.24 | 57,432 |
| 2020-01-27 | $45.53 | $46.44 | $45.53 | $46.27 | $41.54 | 126,915 |
| 2020-01-24 | $45.68 | $45.97 | $45.33 | $45.84 | $41.15 | 62,801 |
| 2020-01-23 | $45.35 | $45.83 | $45.35 | $45.58 | $40.92 | 143,249 |
| 2020-01-22 | $45.72 | $45.92 | $44.95 | $45.29 | $40.66 | 59,581 |
| 2020-01-21 | $45.25 | $45.84 | $45.25 | $45.63 | $40.96 | 66,291 |
| 2020-01-17 | $44.79 | $45.35 | $44.74 | $45.24 | $40.61 | 74,983 |
| 2020-01-16 | $44.35 | $44.97 | $44.11 | $44.59 | $40.03 | 69,760 |
| 2020-01-15 | $43.45 | $44.40 | $43.40 | $44.35 | $39.82 | 103,162 |
| 2020-01-14 | $44.34 | $44.34 | $43.26 | $43.46 | $39.02 | 89,952 |
| 2020-01-13 | $43.57 | $44.45 | $43.57 | $44.34 | $39.81 | 66,908 |
| 2020-01-10 | $43.23 | $43.77 | $43.23 | $43.57 | $39.12 | 80,860 |
| 2020-01-09 | $43.20 | $43.71 | $43.20 | $43.27 | $38.85 | 89,092 |
| 2020-01-08 | $42.66 | $43.44 | $42.58 | $43.19 | $38.77 | 130,514 |
| 2020-01-07 | $43.23 | $43.24 | $42.43 | $42.74 | $38.37 | 86,899 |
| 2020-01-06 | $42.71 | $43.60 | $42.71 | $43.30 | $38.87 | 205,453 |
| 2020-01-03 | $41.84 | $43.06 | $41.66 | $42.74 | $38.37 | 95,232 |
| 2020-01-02 | $42.87 | $42.87 | $41.56 | $41.93 | $37.64 | 151,024 |
| 2019-12-31 | $42.43 | $43.16 | $42.40 | $42.86 | $38.48 | 283,137 |
| 2019-12-30 | $42.14 | $42.51 | $41.96 | $42.49 | $38.15 | 158,148 |
| 2019-12-27 | $41.88 | $42.23 | $41.41 | $42.18 | $37.87 | 88,183 |
| 2019-12-26 | $42.54 | $42.60 | $41.64 | $41.93 | $37.64 | 110,266 |
| 2019-12-24 | $42.79 | $42.84 | $41.97 | $42.42 | $38.08 | 101,566 |
| 2019-12-23 | $43.87 | $44.13 | $42.78 | $42.88 | $38.50 | 225,552 |
| 2019-12-20 | $44.37 | $44.65 | $44.00 | $44.00 | $39.50 | 453,255 |
| 2019-12-19 | $43.89 | $44.49 | $43.60 | $44.19 | $39.67 | 215,473 |
| 2019-12-18 | $44.22 | $44.38 | $43.87 | $43.93 | $39.44 | 150,142 |
| 2019-12-17 | $44.79 | $44.91 | $43.92 | $44.02 | $39.52 | 117,807 |
| 2019-12-16 | $44.64 | $45.05 | $44.30 | $44.76 | $40.18 | 165,983 |
| 2019-12-13 | $44.79 | $45.30 | $44.28 | $44.69 | $40.12 | 139,058 |
| 2019-12-12 | $46.38 | $46.40 | $44.90 | $44.96 | $40.36 | 119,312 |
| 2019-12-11 | $46.96 | $47.05 | $45.98 | $46.17 | $41.45 | 78,864 |
| 2019-12-10 | $47.27 | $47.59 | $46.87 | $47.00 | $42.19 | 78,812 |
| 2019-12-09 | $47.10 | $47.60 | $46.83 | $47.28 | $42.45 | 181,326 |
| 2019-12-06 | $47.79 | $47.85 | $47.08 | $47.09 | $42.28 | 100,227 |
| 2019-12-05 | $47.32 | $47.65 | $47.09 | $47.47 | $42.62 | 177,413 |
| 2019-12-04 | $47.28 | $47.94 | $47.07 | $47.23 | $42.40 | 165,248 |
| 2019-12-03 | $47.06 | $47.56 | $47.06 | $47.37 | $42.53 | 117,665 |
| 2019-12-02 | $47.40 | $47.40 | $46.71 | $46.90 | $42.11 | 119,120 |
| 2019-11-29 | $47.39 | $48.20 | $47.39 | $47.60 | $42.73 | 49,196 |
| 2019-11-27 | $46.83 | $47.63 | $46.64 | $47.27 | $42.44 | 128,058 |
| 2019-11-26 | $46.26 | $46.80 | $46.15 | $46.72 | $41.94 | 227,250 |
| 2019-11-25 | $46.08 | $47.06 | $46.07 | $46.32 | $41.58 | 161,756 |
| 2019-11-22 | $45.97 | $46.19 | $45.41 | $46.10 | $41.39 | 100,851 |
| 2019-11-21 | $46.30 | $46.30 | $45.80 | $46.00 | $41.30 | 105,524 |
| 2019-11-20 | $46.69 | $47.00 | $46.04 | $46.37 | $41.63 | 142,087 |
| 2019-11-19 | $46.44 | $46.80 | $46.25 | $46.72 | $41.94 | 162,292 |
| 2019-11-18 | $45.77 | $46.57 | $45.72 | $46.20 | $41.48 | 164,312 |
| 2019-11-15 | $45.10 | $45.24 | $44.79 | $45.13 | $40.52 | 146,760 |
| 2019-11-14 | $45.52 | $45.76 | $44.71 | $45.10 | $40.49 | 127,770 |
| 2019-11-13 | $45.53 | $46.15 | $45.23 | $45.99 | $40.91 | 182,990 |
| 2019-11-12 | $46.21 | $46.67 | $45.43 | $45.58 | $40.55 | 152,747 |
| 2019-11-11 | $45.60 | $46.25 | $45.35 | $46.00 | $40.92 | 166,667 |
| 2019-11-08 | $45.00 | $45.37 | $44.79 | $45.18 | $40.19 | 115,015 |
| 2019-11-07 | $46.24 | $46.24 | $44.79 | $45.22 | $40.23 | 110,831 |
| 2019-11-06 | $46.88 | $47.36 | $45.90 | $45.99 | $40.91 | 132,185 |
| 2019-11-05 | $48.33 | $48.33 | $45.42 | $46.03 | $40.95 | 303,739 |
| 2019-11-04 | $48.90 | $49.17 | $48.09 | $48.36 | $43.02 | 175,665 |
| 2019-11-01 | $48.40 | $48.99 | $48.34 | $48.90 | $43.50 | 85,109 |
| 2019-10-31 | $47.91 | $48.73 | $47.87 | $48.42 | $43.07 | 122,991 |
| 2019-10-30 | $47.27 | $47.94 | $47.00 | $47.90 | $42.61 | 91,384 |
| 2019-10-29 | $46.77 | $47.42 | $46.77 | $47.18 | $41.97 | 73,274 |
| 2019-10-28 | $46.65 | $46.88 | $46.17 | $46.69 | $41.53 | 69,116 |
| 2019-10-25 | $46.27 | $46.69 | $46.14 | $46.58 | $41.44 | 80,529 |
| 2019-10-24 | $46.29 | $46.52 | $46.07 | $46.40 | $41.28 | 50,469 |
| 2019-10-23 | $45.93 | $46.29 | $45.66 | $46.20 | $41.10 | 74,222 |
| 2019-10-22 | $46.60 | $46.95 | $45.67 | $45.70 | $40.65 | 62,651 |
| 2019-10-21 | $46.64 | $47.11 | $46.34 | $46.58 | $41.44 | 113,813 |
| 2019-10-18 | $46.07 | $46.94 | $46.03 | $46.54 | $41.40 | 113,150 |
| 2019-10-17 | $44.97 | $46.31 | $44.97 | $46.21 | $41.11 | 90,596 |
| 2019-10-16 | $44.75 | $45.10 | $44.33 | $44.98 | $40.01 | 50,928 |
| 2019-10-15 | $45.20 | $45.30 | $44.48 | $44.72 | $39.78 | 96,960 |
| 2019-10-14 | $45.20 | $45.44 | $44.76 | $45.16 | $40.17 | 49,188 |
| 2019-10-11 | $44.87 | $45.50 | $44.34 | $45.15 | $40.16 | 84,804 |
| 2019-10-10 | $44.80 | $45.01 | $44.51 | $44.58 | $39.66 | 75,485 |
| 2019-10-09 | $44.87 | $45.12 | $44.57 | $44.78 | $39.84 | 65,228 |
| 2019-10-08 | $44.25 | $44.94 | $43.86 | $44.81 | $39.86 | 103,559 |
| 2019-10-07 | $44.22 | $44.52 | $44.15 | $44.40 | $39.50 | 68,520 |
| 2019-10-04 | $44.38 | $44.83 | $44.13 | $44.23 | $39.35 | 71,867 |
| 2019-10-03 | $43.54 | $44.50 | $43.43 | $44.27 | $39.38 | 60,151 |
| 2019-10-02 | $43.52 | $43.90 | $43.18 | $43.61 | $38.79 | 74,808 |
| 2019-10-01 | $44.82 | $44.82 | $43.59 | $43.65 | $38.83 | 76,076 |
| 2019-09-30 | $44.04 | $45.19 | $44.04 | $44.55 | $39.63 | 187,123 |
| 2019-09-27 | $44.11 | $44.22 | $43.64 | $44.00 | $39.14 | 95,024 |
| 2019-09-26 | $43.94 | $44.26 | $43.48 | $44.03 | $39.17 | 97,073 |
| 2019-09-25 | $43.23 | $44.18 | $43.04 | $44.03 | $39.17 | 100,672 |
| 2019-09-24 | $43.30 | $43.44 | $42.74 | $43.16 | $38.39 | 93,350 |
| 2019-09-23 | $43.60 | $43.79 | $43.00 | $43.17 | $38.40 | 125,576 |
| 2019-09-20 | $43.69 | $44.32 | $43.41 | $43.60 | $38.79 | 361,307 |
| 2019-09-19 | $44.02 | $44.48 | $43.37 | $43.59 | $38.78 | 96,602 |
| 2019-09-18 | $43.70 | $44.35 | $42.87 | $43.72 | $38.89 | 90,327 |
| 2019-09-17 | $42.56 | $43.78 | $42.56 | $43.64 | $38.82 | 72,578 |
| 2019-09-16 | $41.70 | $42.91 | $41.70 | $42.54 | $37.84 | 76,767 |
| 2019-09-13 | $41.86 | $42.54 | $41.40 | $41.47 | $36.89 | 103,781 |
| 2019-09-12 | $41.55 | $42.14 | $41.52 | $41.93 | $37.30 | 141,526 |
| 2019-09-11 | $41.12 | $41.93 | $41.12 | $41.28 | $36.72 | 138,223 |
| 2019-09-10 | $42.10 | $42.25 | $40.76 | $41.04 | $36.51 | 122,092 |
| 2019-09-09 | $42.75 | $42.75 | $42.00 | $42.39 | $37.71 | 126,272 |
| 2019-09-06 | $42.91 | $43.24 | $42.53 | $42.74 | $38.02 | 63,016 |
| 2019-09-05 | $43.21 | $43.21 | $42.30 | $42.66 | $37.95 | 93,743 |
| 2019-09-04 | $43.28 | $43.79 | $42.91 | $43.16 | $38.39 | 112,097 |
| 2019-09-03 | $42.52 | $43.37 | $42.52 | $43.06 | $38.31 | 128,282 |
| 2019-08-30 | $43.01 | $43.05 | $42.47 | $42.64 | $37.93 | 64,648 |
| 2019-08-29 | $42.68 | $43.06 | $42.53 | $43.02 | $38.27 | 61,204 |
| 2019-08-28 | $42.73 | $42.95 | $42.46 | $42.49 | $37.80 | 70,917 |
| 2019-08-27 | $42.54 | $43.35 | $42.29 | $42.71 | $37.99 | 122,239 |
| 2019-08-26 | $42.60 | $42.74 | $41.86 | $42.20 | $37.54 | 114,589 |
| 2019-08-23 | $43.06 | $43.50 | $42.32 | $42.40 | $37.72 | 90,942 |
| 2019-08-22 | $43.21 | $43.40 | $42.85 | $43.30 | $38.52 | 77,400 |
| 2019-08-21 | $43.16 | $43.46 | $42.90 | $43.24 | $38.47 | 83,032 |
| 2019-08-20 | $43.35 | $43.55 | $42.99 | $43.00 | $38.25 | 74,290 |
| 2019-08-19 | $43.15 | $43.56 | $42.78 | $43.36 | $38.57 | 161,236 |
| 2019-08-16 | $42.99 | $43.33 | $42.67 | $43.20 | $38.43 | 180,814 |
| 2019-08-15 | $42.70 | $43.23 | $42.17 | $42.90 | $38.16 | 119,894 |
| 2019-08-14 | $43.15 | $43.33 | $42.58 | $42.98 | $37.87 | 93,109 |
| 2019-08-13 | $43.44 | $43.89 | $43.11 | $43.25 | $38.11 | 70,981 |
| 2019-08-12 | $42.65 | $43.74 | $42.65 | $43.52 | $38.35 | 122,260 |
| 2019-08-09 | $42.77 | $43.27 | $42.34 | $42.78 | $37.69 | 147,403 |
| 2019-08-08 | $42.90 | $43.56 | $42.53 | $42.85 | $37.76 | 122,252 |
| 2019-08-07 | $41.18 | $43.09 | $41.18 | $42.74 | $37.66 | 96,352 |
| 2019-08-06 | $41.53 | $42.21 | $41.42 | $41.65 | $36.70 | 75,075 |
| 2019-08-05 | $41.97 | $42.03 | $41.00 | $41.46 | $36.53 | 62,690 |
| 2019-08-02 | $41.51 | $42.32 | $41.37 | $42.28 | $37.25 | 73,575 |
| 2019-08-01 | $41.06 | $41.82 | $41.06 | $41.52 | $36.58 | 62,779 |
| 2019-07-31 | $41.78 | $41.98 | $40.91 | $41.09 | $36.20 | 124,538 |
| 2019-07-30 | $41.66 | $42.00 | $41.37 | $41.71 | $36.75 | 108,717 |
| 2019-07-29 | $41.69 | $42.10 | $41.54 | $41.67 | $36.72 | 59,544 |
| 2019-07-26 | $41.16 | $41.94 | $41.07 | $41.69 | $36.73 | 95,742 |
| 2019-07-25 | $41.39 | $41.41 | $41.00 | $41.07 | $36.19 | 63,041 |
| 2019-07-24 | $40.76 | $41.29 | $40.39 | $41.22 | $36.32 | 81,076 |
| 2019-07-23 | $40.46 | $41.09 | $40.00 | $40.82 | $35.97 | 175,029 |
| 2019-07-22 | $40.31 | $40.61 | $39.87 | $40.33 | $35.53 | 54,565 |
| 2019-07-19 | $40.67 | $40.96 | $40.19 | $40.23 | $35.45 | 91,268 |
| 2019-07-18 | $40.20 | $40.87 | $39.96 | $40.83 | $35.98 | 61,961 |
| 2019-07-17 | $40.11 | $40.28 | $39.40 | $40.17 | $35.39 | 79,150 |
| 2019-07-16 | $40.09 | $40.37 | $39.74 | $40.04 | $35.28 | 80,355 |
| 2019-07-15 | $41.05 | $41.42 | $40.34 | $40.38 | $35.58 | 43,636 |
| 2019-07-12 | $40.75 | $41.06 | $40.44 | $40.81 | $35.96 | 89,308 |
| 2019-07-11 | $41.09 | $41.19 | $40.42 | $41.01 | $36.13 | 114,397 |
| 2019-07-10 | $39.83 | $41.29 | $39.83 | $41.19 | $36.29 | 134,570 |
| 2019-07-09 | $41.10 | $41.47 | $40.87 | $41.35 | $36.43 | 113,683 |
| 2019-07-08 | $40.74 | $41.20 | $40.74 | $41.14 | $36.25 | 68,908 |
| 2019-07-05 | $40.16 | $40.98 | $39.65 | $40.74 | $35.90 | 50,509 |
| 2019-07-03 | $40.01 | $40.65 | $39.95 | $40.34 | $35.54 | 41,611 |
| 2019-07-02 | $39.55 | $40.32 | $39.55 | $40.05 | $35.29 | 77,038 |
| 2019-07-01 | $39.27 | $39.62 | $38.44 | $39.49 | $34.79 | 164,004 |
| 2019-06-28 | $38.96 | $39.68 | $38.96 | $39.41 | $34.72 | 480,392 |
| 2019-06-27 | $38.48 | $38.99 | $38.39 | $38.99 | $34.35 | 78,959 |
| 2019-06-26 | $39.36 | $39.57 | $37.86 | $38.29 | $33.74 | 178,980 |
| 2019-06-25 | $39.67 | $39.81 | $39.16 | $39.36 | $34.68 | 155,131 |
| 2019-06-24 | $39.53 | $39.74 | $39.04 | $39.56 | $34.86 | 126,611 |
| 2019-06-21 | $39.30 | $39.53 | $38.81 | $39.48 | $34.79 | 164,418 |
| 2019-06-20 | $39.38 | $39.93 | $39.21 | $39.57 | $34.87 | 109,244 |
| 2019-06-19 | $38.40 | $39.19 | $38.00 | $39.16 | $34.50 | 94,633 |
| 2019-06-18 | $38.73 | $38.94 | $38.31 | $38.50 | $33.92 | 108,640 |
| 2019-06-17 | $37.69 | $38.70 | $37.69 | $38.67 | $34.07 | 64,951 |
| 2019-06-14 | $37.75 | $37.99 | $37.51 | $37.67 | $33.19 | 128,625 |
| 2019-06-13 | $37.84 | $37.91 | $37.49 | $37.66 | $33.18 | 73,090 |
| 2019-06-12 | $37.55 | $37.90 | $37.28 | $37.65 | $33.17 | 91,014 |
| 2019-06-11 | $37.90 | $37.93 | $37.17 | $37.62 | $33.15 | 157,812 |
| 2019-06-10 | $38.42 | $38.42 | $37.84 | $37.86 | $33.36 | 82,922 |
| 2019-06-07 | $38.57 | $38.97 | $38.25 | $38.45 | $33.88 | 112,035 |
| 2019-06-06 | $38.37 | $38.58 | $37.93 | $38.32 | $33.76 | 155,745 |
| 2019-06-05 | $38.13 | $38.41 | $37.91 | $38.41 | $33.84 | 103,076 |
| 2019-06-04 | $38.88 | $39.04 | $37.48 | $37.98 | $33.46 | 150,274 |
| 2019-06-03 | $39.37 | $39.42 | $38.76 | $39.00 | $34.36 | 216,045 |
| 2019-05-31 | $38.96 | $39.35 | $38.67 | $39.13 | $34.48 | 158,248 |
| 2019-05-30 | $38.60 | $39.10 | $38.57 | $39.02 | $34.38 | 129,659 |
| 2019-05-29 | $38.75 | $39.15 | $38.23 | $38.57 | $33.98 | 503,625 |
| 2019-05-28 | $38.06 | $38.80 | $37.28 | $38.80 | $34.19 | 1,432,380 |
| 2019-05-24 | $38.38 | $38.54 | $37.51 | $37.95 | $33.44 | 185,062 |
| 2019-05-23 | $37.87 | $38.42 | $37.79 | $37.99 | $33.47 | 124,515 |
| 2019-05-22 | $37.81 | $38.25 | $37.72 | $38.10 | $33.57 | 103,317 |
| 2019-05-21 | $37.46 | $38.25 | $37.45 | $37.94 | $33.43 | 120,934 |
| 2019-05-20 | $37.15 | $37.60 | $37.08 | $37.35 | $32.91 | 110,103 |
| 2019-05-17 | $36.94 | $37.67 | $36.89 | $37.35 | $32.91 | 290,955 |
| 2019-05-16 | $36.68 | $37.47 | $36.58 | $37.18 | $32.76 | 150,027 |
| 2019-05-15 | $36.55 | $37.17 | $36.53 | $37.06 | $32.30 | 134,182 |
| 2019-05-14 | $37.15 | $37.16 | $36.60 | $36.63 | $31.92 | 135,244 |
| 2019-05-13 | $36.60 | $37.12 | $36.60 | $36.96 | $32.21 | 129,343 |
| 2019-05-10 | $36.27 | $37.08 | $36.15 | $37.01 | $32.25 | 98,430 |
| 2019-05-09 | $36.22 | $36.48 | $35.62 | $36.32 | $31.65 | 90,595 |
| 2019-05-08 | $36.65 | $37.62 | $36.16 | $36.35 | $31.68 | 76,018 |
| 2019-05-07 | $36.95 | $37.22 | $36.46 | $36.70 | $31.98 | 87,297 |
| 2019-05-06 | $36.71 | $37.28 | $36.71 | $37.05 | $32.29 | 127,704 |
| 2019-05-03 | $36.71 | $37.45 | $36.67 | $37.08 | $32.32 | 83,643 |
| 2019-05-02 | $36.24 | $36.82 | $36.24 | $36.60 | $31.90 | 49,672 |
| 2019-05-01 | $36.58 | $36.76 | $36.22 | $36.29 | $31.63 | 144,524 |
| 2019-04-30 | $35.82 | $36.67 | $35.82 | $36.48 | $31.79 | 63,972 |
| 2019-04-29 | $36.21 | $36.52 | $35.92 | $35.99 | $31.37 | 70,379 |
| 2019-04-26 | $36.47 | $36.77 | $36.15 | $36.33 | $31.66 | 83,389 |
| 2019-04-25 | $36.05 | $36.53 | $35.83 | $36.50 | $31.81 | 140,718 |
| 2019-04-24 | $36.12 | $36.71 | $35.92 | $36.06 | $31.43 | 73,793 |
| 2019-04-23 | $35.53 | $36.25 | $35.53 | $36.07 | $31.43 | 102,268 |
| 2019-04-22 | $35.67 | $36.00 | $34.67 | $35.14 | $30.62 | 163,136 |
| 2019-04-18 | $34.73 | $35.96 | $34.66 | $35.78 | $31.18 | 72,185 |
| 2019-04-17 | $35.26 | $35.26 | $34.38 | $34.79 | $30.32 | 49,583 |
| 2019-04-16 | $35.79 | $35.98 | $34.89 | $35.13 | $30.62 | 57,490 |
| 2019-04-15 | $35.90 | $36.05 | $35.51 | $35.74 | $31.15 | 52,242 |
| 2019-04-12 | $35.99 | $35.99 | $35.33 | $35.90 | $31.29 | 128,532 |
| 2019-04-11 | $36.55 | $36.55 | $35.49 | $35.99 | $31.37 | 125,037 |
| 2019-04-10 | $35.58 | $36.65 | $35.58 | $36.63 | $31.92 | 124,413 |
| 2019-04-09 | $35.15 | $35.73 | $35.03 | $35.05 | $30.55 | 71,243 |
| 2019-04-08 | $35.51 | $35.58 | $35.10 | $35.20 | $30.68 | 54,189 |
| 2019-04-05 | $34.70 | $35.75 | $34.59 | $35.61 | $31.03 | 65,875 |
| 2019-04-04 | $35.44 | $35.63 | $35.09 | $35.61 | $31.03 | 40,702 |
| 2019-04-03 | $35.59 | $35.72 | $35.18 | $35.42 | $30.87 | 36,322 |
| 2019-04-02 | $35.56 | $35.58 | $35.02 | $35.57 | $31.00 | 66,563 |
| 2019-04-01 | $35.97 | $36.01 | $35.25 | $35.58 | $31.01 | 64,758 |
| 2019-03-29 | $36.44 | $36.51 | $35.85 | $35.89 | $31.28 | 100,054 |
| 2019-03-28 | $35.79 | $36.31 | $35.65 | $36.31 | $31.64 | 107,162 |
| 2019-03-27 | $35.59 | $36.01 | $35.09 | $35.84 | $31.23 | 61,282 |
| 2019-03-26 | $35.45 | $35.76 | $35.22 | $35.64 | $31.06 | 228,178 |
| 2019-03-25 | $34.66 | $35.45 | $34.32 | $35.33 | $30.79 | 113,558 |
| 2019-03-22 | $35.57 | $35.74 | $34.52 | $34.53 | $30.09 | 133,556 |
| 2019-03-21 | $34.54 | $35.67 | $34.54 | $35.64 | $31.06 | 117,246 |
| 2019-03-20 | $34.28 | $35.34 | $34.16 | $34.73 | $30.27 | 168,357 |
| 2019-03-19 | $34.08 | $34.39 | $33.76 | $34.26 | $29.86 | 175,361 |
| 2019-03-18 | $34.00 | $34.28 | $33.59 | $34.06 | $29.68 | 117,464 |
| 2019-03-15 | $33.70 | $33.99 | $33.48 | $33.94 | $29.58 | 274,324 |
| 2019-03-14 | $33.78 | $33.80 | $33.50 | $33.77 | $29.43 | 62,974 |
| 2019-03-13 | $33.63 | $34.38 | $33.43 | $33.80 | $29.46 | 114,821 |
| 2019-03-12 | $34.00 | $34.00 | $33.24 | $33.40 | $29.11 | 82,915 |
| 2019-03-11 | $32.86 | $34.06 | $32.72 | $33.98 | $29.61 | 190,832 |
| 2019-03-08 | $32.74 | $33.16 | $32.67 | $32.85 | $28.63 | 116,006 |
| 2019-03-07 | $33.05 | $33.26 | $32.60 | $32.64 | $28.45 | 482,391 |
| 2019-03-06 | $33.14 | $33.25 | $32.78 | $33.13 | $28.87 | 128,539 |
| 2019-03-05 | $33.62 | $33.62 | $32.96 | $33.17 | $28.91 | 94,546 |
| 2019-03-04 | $33.64 | $33.97 | $32.89 | $33.63 | $29.31 | 157,284 |
| 2019-03-01 | $35.70 | $35.73 | $33.63 | $33.75 | $29.41 | 159,445 |
| 2019-02-28 | $34.18 | $35.73 | $33.88 | $35.69 | $31.10 | 243,299 |
| 2019-02-27 | $36.70 | $36.70 | $33.03 | $34.16 | $29.77 | 446,285 |
| 2019-02-26 | $35.85 | $37.14 | $35.55 | $37.08 | $32.32 | 155,205 |
| 2019-02-25 | $35.24 | $36.12 | $35.07 | $35.85 | $31.24 | 210,542 |
| 2019-02-22 | $34.73 | $35.44 | $34.54 | $35.37 | $30.82 | 81,046 |
| 2019-02-21 | $34.47 | $34.72 | $34.20 | $34.69 | $30.23 | 63,914 |
| 2019-02-20 | $34.85 | $35.17 | $34.50 | $35.01 | $30.16 | 114,635 |
| 2019-02-19 | $34.65 | $35.02 | $34.21 | $34.89 | $30.05 | 145,485 |
| 2019-02-15 | $35.21 | $35.21 | $34.51 | $34.65 | $29.85 | 108,520 |
| 2019-02-14 | $34.52 | $35.11 | $34.23 | $35.06 | $30.20 | 120,515 |
| 2019-02-13 | $34.00 | $34.59 | $33.66 | $34.56 | $29.77 | 178,177 |
| 2019-02-12 | $34.64 | $34.66 | $33.65 | $34.03 | $29.31 | 98,585 |
| 2019-02-11 | $34.06 | $34.71 | $33.83 | $34.59 | $29.80 | 64,014 |
| 2019-02-08 | $33.43 | $34.30 | $33.40 | $34.15 | $29.42 | 150,704 |
| 2019-02-07 | $33.15 | $33.59 | $32.83 | $33.49 | $28.85 | 136,015 |
| 2019-02-06 | $33.26 | $33.34 | $33.03 | $33.21 | $28.61 | 25,445 |
| 2019-02-05 | $33.05 | $33.42 | $32.91 | $33.32 | $28.70 | 73,077 |
| 2019-02-04 | $32.76 | $33.04 | $32.40 | $33.02 | $28.44 | 66,983 |
| 2019-02-01 | $33.09 | $33.22 | $32.37 | $32.76 | $28.22 | 62,686 |
| 2019-01-31 | $32.34 | $33.05 | $32.03 | $33.02 | $28.44 | 103,680 |
| 2019-01-30 | $32.11 | $32.50 | $31.92 | $32.40 | $27.91 | 39,911 |
| 2019-01-29 | $32.12 | $32.14 | $31.60 | $31.91 | $27.49 | 104,951 |
| 2019-01-28 | $31.82 | $32.09 | $31.52 | $32.07 | $27.62 | 59,467 |
| 2019-01-25 | $31.83 | $31.98 | $31.61 | $31.84 | $27.43 | 59,993 |
| 2019-01-24 | $32.33 | $32.38 | $31.77 | $31.80 | $27.39 | 65,446 |
| 2019-01-23 | $32.31 | $32.41 | $32.16 | $32.31 | $27.83 | 45,785 |
| 2019-01-22 | $32.12 | $32.57 | $31.89 | $32.22 | $27.75 | 78,241 |
| 2019-01-18 | $31.43 | $32.05 | $31.31 | $31.86 | $27.44 | 92,555 |
| 2019-01-17 | $30.85 | $31.50 | $30.85 | $31.44 | $27.08 | 211,627 |
| 2019-01-16 | $30.44 | $30.88 | $30.44 | $30.80 | $26.53 | 75,165 |
| 2019-01-15 | $30.47 | $31.01 | $30.47 | $30.67 | $26.42 | 86,259 |
| 2019-01-14 | $30.70 | $30.85 | $30.34 | $30.41 | $26.19 | 36,534 |
| 2019-01-11 | $30.36 | $30.80 | $30.23 | $30.77 | $26.50 | 60,945 |
| 2019-01-10 | $30.48 | $30.85 | $30.22 | $30.47 | $26.25 | 125,375 |
| 2019-01-09 | $30.85 | $30.85 | $30.11 | $30.55 | $26.32 | 117,233 |
| 2019-01-08 | $30.33 | $31.00 | $30.18 | $30.72 | $26.46 | 63,961 |
| 2019-01-07 | $29.43 | $30.25 | $29.39 | $30.15 | $25.97 | 58,307 |
| 2019-01-04 | $28.60 | $29.43 | $28.35 | $29.30 | $25.24 | 77,028 |
| 2019-01-03 | $28.20 | $28.86 | $28.19 | $28.37 | $24.44 | 72,481 |
| 2019-01-02 | $28.60 | $28.60 | $27.88 | $28.23 | $24.32 | 116,917 |
| 2018-12-31 | $29.11 | $29.11 | $28.45 | $28.83 | $24.83 | 83,211 |
| 2018-12-28 | $28.81 | $29.62 | $28.47 | $28.95 | $24.94 | 125,673 |
| 2018-12-27 | $28.49 | $28.65 | $27.68 | $28.62 | $24.65 | 62,852 |
| 2018-12-26 | $27.63 | $28.70 | $27.54 | $28.67 | $24.70 | 59,484 |
| 2018-12-24 | $28.67 | $28.70 | $27.57 | $27.62 | $23.79 | 48,752 |
| 2018-12-21 | $29.10 | $29.60 | $28.48 | $28.51 | $24.56 | 370,745 |
| 2018-12-20 | $29.44 | $29.61 | $28.77 | $29.09 | $25.06 | 69,132 |
| 2018-12-19 | $29.74 | $30.04 | $29.32 | $29.37 | $25.30 | 78,272 |
| 2018-12-18 | $29.29 | $30.08 | $29.22 | $29.70 | $25.58 | 85,216 |
| 2018-12-17 | $30.55 | $30.77 | $28.86 | $29.02 | $25.00 | 173,787 |
| 2018-12-14 | $30.46 | $30.82 | $30.30 | $30.59 | $26.35 | 98,178 |
| 2018-12-13 | $30.42 | $30.87 | $30.38 | $30.54 | $26.31 | 76,047 |
| 2018-12-12 | $31.00 | $31.86 | $30.42 | $30.44 | $26.22 | 151,656 |
| 2018-12-11 | $30.79 | $31.09 | $30.63 | $30.80 | $26.53 | 50,752 |
| 2018-12-10 | $31.19 | $31.19 | $30.47 | $30.79 | $26.52 | 117,525 |
| 2018-12-07 | $31.20 | $31.26 | $30.83 | $31.03 | $26.73 | 62,566 |
| 2018-12-06 | $30.25 | $31.18 | $30.00 | $31.17 | $26.85 | 102,560 |
| 2018-12-04 | $31.07 | $31.19 | $30.09 | $30.28 | $26.08 | 62,800 |
| 2018-12-03 | $31.82 | $31.82 | $30.63 | $30.99 | $26.69 | 66,346 |
| 2018-11-30 | $31.00 | $31.65 | $31.00 | $31.54 | $27.17 | 151,658 |
| 2018-11-29 | $30.95 | $31.16 | $30.70 | $30.97 | $26.68 | 90,852 |
| 2018-11-28 | $29.91 | $31.16 | $29.64 | $31.01 | $26.71 | 94,966 |
| 2018-11-27 | $29.60 | $29.78 | $29.34 | $29.61 | $25.51 | 83,395 |
| 2018-11-26 | $29.53 | $29.95 | $29.39 | $29.74 | $25.62 | 124,458 |
| 2018-11-23 | $29.56 | $29.89 | $29.52 | $29.56 | $25.46 | 35,282 |
| 2018-11-21 | $29.95 | $30.16 | $29.65 | $29.68 | $25.57 | 60,430 |
| 2018-11-20 | $29.30 | $30.23 | $29.30 | $29.88 | $25.74 | 114,795 |
| 2018-11-19 | $29.69 | $29.80 | $29.01 | $29.45 | $25.37 | 56,177 |
| 2018-11-16 | $28.53 | $29.73 | $28.45 | $29.70 | $25.58 | 138,849 |
| 2018-11-15 | $28.58 | $28.76 | $28.15 | $28.63 | $24.66 | 118,248 |
| 2018-11-14 | $29.22 | $29.46 | $28.97 | $29.05 | $24.67 | 68,332 |
| 2018-11-13 | $30.11 | $30.11 | $28.76 | $29.19 | $24.79 | 89,927 |
| 2018-11-12 | $29.97 | $30.55 | $29.97 | $30.19 | $25.64 | 70,727 |
| 2018-11-09 | $29.82 | $30.27 | $29.69 | $29.96 | $25.45 | 82,550 |
| 2018-11-08 | $29.75 | $30.04 | $29.50 | $29.83 | $25.34 | 46,812 |
| 2018-11-07 | $29.30 | $30.15 | $29.25 | $29.75 | $25.27 | 78,159 |
| 2018-11-06 | $29.52 | $29.71 | $29.36 | $29.50 | $25.06 | 45,522 |
| 2018-11-05 | $29.20 | $29.66 | $29.20 | $29.44 | $25.01 | 95,191 |
| 2018-11-02 | $29.68 | $29.71 | $28.77 | $29.03 | $24.66 | 86,293 |
| 2018-11-01 | $29.80 | $29.91 | $29.61 | $29.64 | $25.18 | 38,673 |
| 2018-10-31 | $30.89 | $30.89 | $29.70 | $29.72 | $25.24 | 55,800 |
| 2018-10-30 | $30.26 | $30.97 | $30.18 | $30.67 | $26.05 | 61,835 |
| 2018-10-29 | $30.01 | $30.45 | $30.01 | $30.26 | $25.70 | 48,640 |
| 2018-10-26 | $30.39 | $30.51 | $29.54 | $29.79 | $25.30 | 59,078 |
| 2018-10-25 | $30.10 | $30.64 | $29.70 | $30.52 | $25.92 | 52,337 |
| 2018-10-24 | $29.57 | $30.41 | $29.49 | $30.02 | $25.50 | 44,336 |
| 2018-10-23 | $29.01 | $29.79 | $28.82 | $29.56 | $25.11 | 56,485 |
| 2018-10-22 | $29.35 | $29.55 | $29.19 | $29.27 | $24.86 | 50,700 |
| 2018-10-19 | $29.31 | $29.60 | $29.20 | $29.22 | $24.82 | 44,419 |
| 2018-10-18 | $29.59 | $29.60 | $29.14 | $29.35 | $24.93 | 56,484 |
| 2018-10-17 | $28.80 | $29.48 | $28.45 | $29.45 | $25.01 | 169,607 |
| 2018-10-16 | $28.01 | $28.87 | $27.80 | $28.77 | $24.44 | 74,772 |
| 2018-10-15 | $27.87 | $28.41 | $27.83 | $27.92 | $23.71 | 108,151 |
| 2018-10-12 | $28.73 | $28.90 | $27.90 | $27.96 | $23.75 | 81,737 |
| 2018-10-11 | $29.76 | $29.94 | $28.52 | $28.54 | $24.24 | 75,782 |
| 2018-10-10 | $30.30 | $30.60 | $29.85 | $29.93 | $25.42 | 74,851 |
| 2018-10-09 | $29.86 | $30.32 | $29.86 | $30.21 | $25.66 | 49,775 |
| 2018-10-08 | $29.30 | $30.00 | $29.30 | $29.88 | $25.38 | 44,400 |
| 2018-10-05 | $29.38 | $29.64 | $29.24 | $29.30 | $24.89 | 26,515 |
| 2018-10-04 | $29.66 | $29.69 | $29.20 | $29.40 | $24.97 | 46,377 |
| 2018-10-03 | $30.37 | $30.59 | $29.66 | $29.78 | $25.29 | 48,851 |
| 2018-10-02 | $30.60 | $30.69 | $30.23 | $30.37 | $25.80 | 64,810 |
| 2018-10-01 | $31.00 | $31.24 | $30.71 | $30.75 | $26.12 | 79,819 |
| 2018-09-28 | $30.11 | $30.99 | $30.11 | $30.98 | $26.31 | 97,950 |
| 2018-09-27 | $29.98 | $30.32 | $29.88 | $30.09 | $25.56 | 50,207 |
| 2018-09-26 | $29.89 | $30.23 | $29.73 | $29.91 | $25.40 | 76,857 |
| 2018-09-25 | $29.49 | $29.93 | $29.45 | $29.86 | $25.36 | 65,056 |
| 2018-09-24 | $29.90 | $29.94 | $29.40 | $29.45 | $25.01 | 42,299 |
| 2018-09-21 | $29.72 | $30.01 | $29.69 | $29.96 | $25.45 | 176,108 |
| 2018-09-20 | $29.53 | $29.89 | $29.39 | $29.75 | $25.27 | 57,218 |
| 2018-09-19 | $30.40 | $30.43 | $29.41 | $29.46 | $25.02 | 68,796 |
| 2018-09-18 | $30.71 | $30.71 | $30.23 | $30.37 | $25.80 | 49,651 |
| 2018-09-17 | $30.62 | $30.73 | $30.39 | $30.67 | $26.05 | 58,640 |
| 2018-09-14 | $30.68 | $30.74 | $30.39 | $30.59 | $25.98 | 62,364 |
| 2018-09-13 | $30.77 | $30.96 | $30.51 | $30.74 | $26.11 | 53,965 |
| 2018-09-12 | $30.64 | $30.88 | $30.38 | $30.68 | $26.06 | 84,347 |
| 2018-09-11 | $30.38 | $30.59 | $30.20 | $30.54 | $25.94 | 55,240 |
| 2018-09-10 | $30.74 | $30.79 | $30.40 | $30.47 | $25.88 | 43,705 |
| 2018-09-07 | $30.90 | $30.90 | $30.54 | $30.72 | $26.09 | 74,790 |
| 2018-09-06 | $30.98 | $31.09 | $30.80 | $30.97 | $26.30 | 54,407 |
| 2018-09-05 | $30.70 | $30.94 | $30.45 | $30.92 | $26.26 | 55,921 |
| 2018-09-04 | $31.04 | $31.19 | $30.47 | $30.70 | $26.08 | 73,891 |
| 2018-08-31 | $31.48 | $31.67 | $30.99 | $31.03 | $26.36 | 77,678 |
| 2018-08-30 | $31.04 | $31.65 | $30.92 | $31.52 | $26.77 | 142,348 |
| 2018-08-29 | $31.10 | $31.27 | $31.02 | $31.04 | $26.36 | 79,372 |
| 2018-08-28 | $30.91 | $31.06 | $30.64 | $31.04 | $26.36 | 80,199 |
| 2018-08-27 | $31.27 | $31.45 | $30.76 | $30.96 | $26.30 | 115,094 |
| 2018-08-24 | $31.33 | $31.35 | $31.06 | $31.32 | $26.60 | 141,115 |
| 2018-08-23 | $31.40 | $31.54 | $31.28 | $31.36 | $26.64 | 92,091 |
| 2018-08-22 | $31.50 | $31.62 | $31.33 | $31.38 | $26.65 | 145,890 |
| 2018-08-21 | $31.64 | $31.77 | $31.51 | $31.52 | $26.77 | 210,291 |
| 2018-08-20 | $31.50 | $31.82 | $31.46 | $31.55 | $26.80 | 207,144 |
| 2018-08-17 | $31.62 | $31.85 | $31.46 | $31.53 | $26.78 | 585,990 |
| 2018-08-16 | $31.39 | $31.87 | $31.24 | $31.67 | $26.90 | 173,319 |
| 2018-08-15 | $32.30 | $32.54 | $31.60 | $31.73 | $26.61 | 253,788 |
| 2018-08-14 | $32.00 | $32.81 | $31.90 | $32.28 | $27.07 | 253,878 |
| 2018-08-13 | $32.08 | $32.13 | $31.80 | $31.95 | $26.80 | 170,344 |
| 2018-08-10 | $31.66 | $32.04 | $31.60 | $31.92 | $26.77 | 110,694 |
| 2018-08-09 | $31.98 | $32.09 | $31.67 | $31.69 | $26.58 | 145,331 |
| 2018-08-08 | $30.90 | $31.83 | $30.76 | $31.71 | $26.60 | 160,832 |
| 2018-08-07 | $30.97 | $30.97 | $30.41 | $30.74 | $25.78 | 70,707 |
| 2018-08-06 | $30.89 | $31.05 | $30.71 | $30.87 | $25.89 | 43,368 |
| 2018-08-03 | $30.57 | $30.84 | $30.54 | $30.73 | $25.77 | 53,826 |
| 2018-08-02 | $30.21 | $30.71 | $30.19 | $30.50 | $25.58 | 46,755 |
| 2018-08-01 | $29.92 | $30.25 | $29.65 | $30.22 | $25.35 | 56,157 |
| 2018-07-31 | $29.58 | $30.41 | $29.55 | $30.00 | $25.16 | 103,243 |
| 2018-07-30 | $29.69 | $29.89 | $29.56 | $29.58 | $24.81 | 63,451 |
| 2018-07-27 | $30.70 | $30.70 | $29.52 | $29.83 | $25.02 | 93,412 |
| 2018-07-26 | $30.36 | $31.08 | $30.36 | $30.65 | $25.71 | 89,925 |
| 2018-07-25 | $29.96 | $30.67 | $29.96 | $30.38 | $25.48 | 81,119 |
| 2018-07-24 | $30.66 | $30.66 | $29.89 | $29.94 | $25.11 | 193,628 |
| 2018-07-23 | $30.18 | $30.63 | $30.01 | $30.60 | $25.66 | 68,838 |
| 2018-07-20 | $29.94 | $30.30 | $29.47 | $30.22 | $25.35 | 113,081 |
| 2018-07-19 | $29.37 | $30.03 | $29.35 | $29.98 | $25.14 | 53,631 |
| 2018-07-18 | $29.46 | $29.60 | $29.09 | $29.35 | $24.62 | 81,791 |
| 2018-07-17 | $29.64 | $29.91 | $29.41 | $29.41 | $24.67 | 132,526 |
| 2018-07-16 | $29.62 | $29.71 | $29.43 | $29.68 | $24.89 | 126,728 |
| 2018-07-13 | $29.56 | $29.80 | $29.45 | $29.66 | $24.88 | 39,783 |
| 2018-07-12 | $29.63 | $29.80 | $29.45 | $29.57 | $24.80 | 76,133 |
| 2018-07-11 | $29.50 | $29.83 | $29.46 | $29.48 | $24.72 | 48,102 |
| 2018-07-10 | $29.54 | $29.93 | $29.53 | $29.62 | $24.84 | 76,931 |
| 2018-07-09 | $29.97 | $29.97 | $29.44 | $29.66 | $24.88 | 117,771 |
| 2018-07-06 | $29.72 | $30.08 | $29.72 | $29.90 | $25.08 | 80,341 |
| 2018-07-05 | $29.56 | $29.83 | $29.43 | $29.81 | $25.00 | 69,613 |
| 2018-07-03 | $29.10 | $29.57 | $29.08 | $29.56 | $24.79 | 76,040 |
| 2018-07-02 | $28.51 | $29.35 | $28.51 | $29.10 | $24.41 | 206,275 |
| 2018-06-29 | $29.97 | $30.20 | $29.59 | $29.87 | $25.05 | 129,469 |
| 2018-06-28 | $29.47 | $29.90 | $29.47 | $29.85 | $25.04 | 99,640 |
| 2018-06-27 | $29.81 | $29.91 | $29.50 | $29.54 | $24.78 | 85,709 |
| 2018-06-26 | $29.45 | $29.81 | $29.31 | $29.71 | $24.92 | 132,729 |
| 2018-06-25 | $29.41 | $29.51 | $29.22 | $29.39 | $24.65 | 91,611 |
| 2018-06-22 | $29.15 | $29.42 | $29.10 | $29.39 | $24.65 | 196,929 |
| 2018-06-21 | $29.15 | $29.31 | $28.82 | $29.19 | $24.48 | 122,610 |
| 2018-06-20 | $28.27 | $29.19 | $28.27 | $29.10 | $24.41 | 162,292 |
| 2018-06-19 | $27.91 | $28.41 | $27.91 | $28.25 | $23.69 | 122,309 |
| 2018-06-18 | $27.90 | $28.20 | $27.71 | $27.96 | $23.45 | 127,799 |
| 2018-06-15 | $27.76 | $28.13 | $27.76 | $27.93 | $23.42 | 157,543 |
| 2018-06-14 | $27.70 | $27.84 | $27.50 | $27.74 | $23.27 | 50,614 |
| 2018-06-13 | $27.84 | $28.14 | $27.62 | $27.62 | $23.16 | 81,125 |
| 2018-06-12 | $27.63 | $28.25 | $27.50 | $27.82 | $23.33 | 151,652 |
| 2018-06-11 | $27.61 | $27.79 | $27.44 | $27.65 | $23.19 | 51,689 |
| 2018-06-08 | $27.54 | $27.87 | $27.54 | $27.64 | $23.18 | 56,398 |
| 2018-06-07 | $27.72 | $27.85 | $27.43 | $27.51 | $23.07 | 77,266 |
| 2018-06-06 | $27.70 | $27.81 | $27.46 | $27.67 | $23.21 | 69,692 |
| 2018-06-05 | $28.03 | $28.10 | $27.70 | $27.70 | $23.23 | 138,903 |
| 2018-06-04 | $27.72 | $28.06 | $27.60 | $28.03 | $23.51 | 142,899 |
| 2018-06-01 | $27.82 | $27.95 | $27.51 | $27.55 | $23.11 | 168,078 |
| 2018-05-31 | $28.17 | $28.29 | $27.67 | $27.70 | $23.23 | 221,019 |
| 2018-05-30 | $28.00 | $28.30 | $27.85 | $28.08 | $23.55 | 126,660 |
| 2018-05-29 | $27.55 | $27.97 | $27.51 | $27.96 | $23.45 | 88,077 |
| 2018-05-25 | $27.45 | $27.86 | $27.41 | $27.59 | $23.14 | 97,313 |
| 2018-05-24 | $27.00 | $27.47 | $26.94 | $27.45 | $23.02 | 113,029 |
| 2018-05-23 | $26.29 | $27.06 | $26.20 | $27.03 | $22.67 | 267,543 |
| 2018-05-22 | $26.21 | $26.60 | $26.13 | $26.23 | $22.00 | 222,453 |
| 2018-05-21 | $25.64 | $26.32 | $25.48 | $26.28 | $22.04 | 148,200 |
| 2018-05-18 | $25.82 | $25.86 | $25.34 | $25.65 | $21.51 | 512,786 |
| 2018-05-17 | $25.56 | $25.95 | $25.49 | $25.72 | $21.57 | 176,448 |
| 2018-05-16 | $25.94 | $26.17 | $25.75 | $25.96 | $21.44 | 156,115 |
| 2018-05-15 | $26.30 | $26.31 | $25.73 | $25.96 | $21.44 | 236,415 |
| 2018-05-14 | $26.77 | $26.77 | $26.31 | $26.37 | $21.78 | 184,088 |
| 2018-05-11 | $27.00 | $27.14 | $26.61 | $26.70 | $22.05 | 108,498 |
| 2018-05-10 | $27.04 | $27.48 | $26.92 | $26.96 | $22.27 | 95,072 |
| 2018-05-09 | $27.11 | $27.42 | $26.73 | $26.97 | $22.27 | 124,567 |
| 2018-05-08 | $26.98 | $27.46 | $26.65 | $27.13 | $22.41 | 244,586 |
| 2018-05-07 | $26.50 | $27.00 | $26.41 | $26.91 | $22.22 | 72,417 |
| 2018-05-04 | $25.80 | $26.60 | $25.80 | $26.49 | $21.88 | 72,288 |
| 2018-05-03 | $25.78 | $25.96 | $25.74 | $25.80 | $21.31 | 55,473 |
| 2018-05-02 | $25.81 | $25.95 | $25.57 | $25.79 | $21.30 | 65,454 |
| 2018-05-01 | $25.50 | $25.98 | $25.47 | $25.86 | $21.36 | 142,640 |
| 2018-04-30 | $25.45 | $25.54 | $25.35 | $25.50 | $21.06 | 99,386 |
| 2018-04-27 | $24.65 | $25.48 | $24.60 | $25.45 | $21.02 | 140,571 |
| 2018-04-26 | $24.73 | $25.05 | $24.54 | $24.60 | $20.32 | 89,451 |
| 2018-04-25 | $25.14 | $25.14 | $24.59 | $24.71 | $20.41 | 118,577 |
| 2018-04-24 | $25.60 | $25.60 | $25.03 | $25.11 | $20.74 | 189,541 |
| 2018-04-23 | $25.58 | $25.82 | $25.47 | $25.52 | $21.08 | 81,916 |
| 2018-04-20 | $25.69 | $25.85 | $25.53 | $25.54 | $21.09 | 114,149 |
| 2018-04-19 | $25.92 | $25.94 | $25.61 | $25.73 | $21.25 | 66,127 |
| 2018-04-18 | $25.92 | $26.09 | $25.73 | $25.91 | $21.40 | 63,311 |
| 2018-04-17 | $25.64 | $26.08 | $25.54 | $25.78 | $21.29 | 170,550 |
| 2018-04-16 | $25.25 | $25.57 | $25.04 | $25.53 | $21.08 | 52,002 |
| 2018-04-13 | $25.21 | $25.27 | $25.07 | $25.18 | $20.80 | 45,098 |
| 2018-04-12 | $25.40 | $25.40 | $25.11 | $25.18 | $20.80 | 64,502 |
| 2018-04-11 | $25.12 | $25.44 | $25.11 | $25.34 | $20.93 | 57,789 |
| 2018-04-10 | $25.48 | $25.50 | $25.12 | $25.14 | $20.76 | 127,997 |
| 2018-04-09 | $25.40 | $25.47 | $25.12 | $25.40 | $20.98 | 80,314 |
| 2018-04-06 | $25.25 | $25.56 | $25.25 | $25.31 | $20.90 | 82,927 |
| 2018-04-05 | $25.52 | $25.52 | $25.12 | $25.30 | $20.89 | 84,015 |
| 2018-04-04 | $25.23 | $25.62 | $25.23 | $25.47 | $21.03 | 135,072 |
| 2018-04-03 | $25.48 | $25.49 | $25.15 | $25.36 | $20.94 | 143,526 |
| 2018-04-02 | $25.69 | $26.01 | $25.37 | $25.44 | $21.01 | 114,879 |
| 2018-03-29 | $25.99 | $26.03 | $25.67 | $25.74 | $21.26 | 97,289 |
| 2018-03-28 | $25.24 | $25.93 | $25.24 | $25.89 | $21.38 | 103,907 |
| 2018-03-27 | $25.23 | $25.51 | $24.84 | $25.19 | $20.80 | 113,670 |
| 2018-03-26 | $24.80 | $25.23 | $24.70 | $25.11 | $20.74 | 110,779 |
| 2018-03-23 | $25.36 | $25.73 | $24.84 | $24.84 | $20.51 | 80,468 |
| 2018-03-22 | $25.36 | $25.73 | $25.33 | $25.35 | $20.94 | 76,661 |
| 2018-03-21 | $25.50 | $25.63 | $25.33 | $25.46 | $21.03 | 58,470 |
| 2018-03-20 | $25.76 | $25.91 | $25.44 | $25.54 | $21.09 | 81,147 |
| 2018-03-19 | $25.80 | $25.82 | $25.36 | $25.81 | $21.32 | 136,531 |
| 2018-03-16 | $25.32 | $25.91 | $25.22 | $25.86 | $21.36 | 251,687 |
| 2018-03-15 | $25.63 | $25.68 | $25.09 | $25.32 | $20.91 | 111,580 |
| 2018-03-14 | $25.73 | $25.84 | $25.44 | $25.59 | $21.13 | 96,846 |
| 2018-03-13 | $25.53 | $25.98 | $25.47 | $25.70 | $21.22 | 105,668 |
| 2018-03-12 | $25.28 | $25.54 | $25.27 | $25.41 | $20.99 | 99,855 |
| 2018-03-09 | $25.17 | $25.32 | $24.76 | $25.31 | $20.90 | 83,338 |
| 2018-03-08 | $25.12 | $25.12 | $24.84 | $25.02 | $20.66 | 79,856 |
| 2018-03-07 | $24.63 | $25.04 | $24.63 | $25.03 | $20.67 | 108,296 |
| 2018-03-06 | $24.37 | $24.79 | $24.15 | $24.74 | $20.43 | 106,288 |
| 2018-03-05 | $24.21 | $24.50 | $24.19 | $24.37 | $20.13 | 116,814 |
| 2018-03-02 | $23.85 | $24.31 | $23.77 | $24.27 | $20.04 | 207,807 |
| 2018-03-01 | $23.46 | $24.05 | $23.44 | $23.89 | $19.73 | 130,256 |
| 2018-02-28 | $23.70 | $24.08 | $23.52 | $23.54 | $19.44 | 123,411 |
| 2018-02-27 | $23.65 | $24.05 | $23.58 | $23.59 | $19.48 | 169,706 |
| 2018-02-26 | $24.23 | $24.30 | $23.43 | $23.68 | $19.56 | 307,093 |
| 2018-02-23 | $23.25 | $24.77 | $23.25 | $24.18 | $19.97 | 262,444 |
| 2018-02-22 | $22.50 | $22.72 | $22.41 | $22.63 | $18.69 | 197,564 |
| 2018-02-21 | $22.76 | $23.03 | $22.41 | $22.44 | $18.53 | 181,244 |
| 2018-02-20 | $23.72 | $23.94 | $22.73 | $22.75 | $18.79 | 149,852 |
| 2018-02-16 | $23.58 | $23.95 | $23.58 | $23.79 | $19.65 | 651,651 |
| 2018-02-15 | $23.60 | $23.73 | $23.18 | $23.58 | $19.47 | 229,867 |
| 2018-02-14 | $24.10 | $24.18 | $23.72 | $23.87 | $19.39 | 201,356 |
| 2018-02-13 | $24.08 | $24.33 | $24.08 | $24.28 | $19.72 | 177,781 |
| 2018-02-12 | $24.99 | $24.99 | $23.90 | $24.30 | $19.74 | 260,985 |
| 2018-02-09 | $24.53 | $24.99 | $24.05 | $24.91 | $20.23 | 162,005 |
| 2018-02-08 | $25.01 | $25.11 | $24.41 | $24.44 | $19.85 | 156,532 |
| 2018-02-07 | $25.22 | $25.46 | $24.85 | $25.00 | $20.30 | 191,750 |
| 2018-02-06 | $24.76 | $25.51 | $24.70 | $25.21 | $20.47 | 334,197 |
| 2018-02-05 | $26.10 | $26.10 | $24.89 | $25.01 | $20.31 | 186,163 |
| 2018-02-02 | $26.10 | $26.32 | $25.88 | $26.09 | $21.19 | 184,541 |
| 2018-02-01 | $26.64 | $26.65 | $26.09 | $26.27 | $21.34 | 172,641 |
| 2018-01-31 | $26.15 | $26.78 | $25.97 | $26.64 | $21.64 | 157,714 |
| 2018-01-30 | $25.99 | $26.25 | $25.83 | $26.01 | $21.12 | 122,482 |
| 2018-01-29 | $26.71 | $26.71 | $25.98 | $25.98 | $21.10 | 93,864 |
| 2018-01-26 | $26.83 | $27.02 | $26.39 | $26.80 | $21.77 | 112,252 |
| 2018-01-25 | $26.43 | $26.81 | $26.26 | $26.81 | $21.77 | 146,142 |
| 2018-01-24 | $26.68 | $26.68 | $26.21 | $26.38 | $21.42 | 139,118 |
| 2018-01-23 | $26.05 | $26.79 | $26.02 | $26.76 | $21.73 | 151,141 |
| 2018-01-22 | $26.12 | $26.19 | $25.99 | $26.00 | $21.12 | 120,763 |
| 2018-01-19 | $25.80 | $26.15 | $25.80 | $26.12 | $21.21 | 127,066 |
| 2018-01-18 | $26.11 | $26.11 | $25.71 | $25.85 | $20.99 | 128,032 |
| 2018-01-17 | $26.00 | $26.28 | $25.84 | $26.19 | $21.27 | 163,213 |
| 2018-01-16 | $25.80 | $26.79 | $25.77 | $25.95 | $21.08 | 226,364 |
| 2018-01-12 | $25.78 | $25.84 | $25.57 | $25.73 | $20.90 | 164,482 |
| 2018-01-11 | $26.18 | $26.30 | $25.71 | $25.84 | $20.99 | 135,852 |
| 2018-01-10 | $26.65 | $26.70 | $26.05 | $26.20 | $21.28 | 133,810 |
| 2018-01-09 | $26.87 | $26.92 | $26.60 | $26.77 | $21.74 | 129,501 |
| 2018-01-08 | $27.12 | $27.12 | $26.67 | $26.91 | $21.86 | 238,766 |
| 2018-01-05 | $27.46 | $27.53 | $27.19 | $27.23 | $22.12 | 118,379 |
| 2018-01-04 | $27.66 | $27.74 | $27.41 | $27.49 | $22.33 | 200,426 |
| 2018-01-03 | $28.02 | $28.02 | $27.36 | $27.58 | $22.40 | 178,500 |
| 2018-01-02 | $27.99 | $28.60 | $27.74 | $28.03 | $22.77 | 324,887 |
| 2017-12-29 | $28.37 | $28.40 | $28.08 | $28.10 | $22.82 | 187,875 |
| 2017-12-28 | $28.11 | $28.32 | $27.77 | $28.26 | $22.95 | 130,487 |
| 2017-12-27 | $28.04 | $28.44 | $27.82 | $28.15 | $22.86 | 179,132 |
| 2017-12-26 | $28.38 | $28.39 | $27.93 | $28.00 | $22.74 | 169,487 |
| 2017-12-22 | $28.50 | $28.59 | $28.30 | $28.42 | $23.08 | 228,906 |
| 2017-12-21 | $28.70 | $28.91 | $28.23 | $28.64 | $23.26 | 2,669,167 |
| 2017-12-20 | $28.73 | $29.05 | $28.61 | $28.61 | $23.24 | 634,297 |
| 2017-12-19 | $30.05 | $30.64 | $28.76 | $28.78 | $23.37 | 1,200,546 |
| 2017-12-18 | $28.13 | $28.54 | $27.96 | $28.02 | $22.76 | 175,010 |
| 2017-12-15 | $27.42 | $28.22 | $27.37 | $28.22 | $22.92 | 245,370 |
| 2017-12-14 | $27.72 | $27.72 | $27.32 | $27.47 | $22.31 | 61,883 |
| 2017-12-13 | $27.25 | $27.77 | $27.24 | $27.60 | $22.42 | 106,926 |
| 2017-12-12 | $26.98 | $27.30 | $26.98 | $27.11 | $22.02 | 91,505 |
| 2017-12-11 | $26.98 | $27.14 | $26.85 | $26.89 | $21.84 | 66,811 |
| 2017-12-08 | $27.11 | $27.50 | $26.86 | $26.89 | $21.84 | 95,145 |
| 2017-12-07 | $26.42 | $27.02 | $26.42 | $26.86 | $21.81 | 109,857 |
| 2017-12-06 | $26.46 | $26.61 | $26.29 | $26.50 | $21.52 | 121,665 |
| 2017-12-05 | $26.88 | $27.16 | $26.44 | $26.44 | $21.47 | 124,587 |
| 2017-12-04 | $27.38 | $27.51 | $26.95 | $26.97 | $21.90 | 139,244 |
| 2017-12-01 | $27.26 | $27.42 | $26.66 | $27.21 | $22.10 | 208,539 |
| 2017-11-30 | $28.69 | $28.70 | $27.26 | $27.26 | $22.14 | 1,990,916 |
| 2017-11-29 | $28.60 | $29.05 | $28.55 | $28.58 | $23.21 | 152,384 |
| 2017-11-28 | $28.24 | $28.57 | $28.15 | $28.52 | $23.16 | 125,246 |
| 2017-11-27 | $28.85 | $29.02 | $28.17 | $28.22 | $22.92 | 160,497 |
| 2017-11-24 | $28.25 | $28.86 | $28.25 | $28.77 | $23.37 | 123,552 |
| 2017-11-22 | $27.97 | $28.50 | $27.96 | $28.23 | $22.93 | 105,179 |
| 2017-11-21 | $27.85 | $28.04 | $27.71 | $27.93 | $22.68 | 121,298 |
| 2017-11-20 | $27.48 | $27.92 | $27.19 | $27.78 | $22.56 | 140,310 |
| 2017-11-17 | $27.80 | $28.00 | $27.47 | $27.53 | $22.36 | 81,169 |
| 2017-11-16 | $27.56 | $28.13 | $27.56 | $27.90 | $22.66 | 166,722 |
| 2017-11-15 | $28.41 | $28.41 | $27.51 | $27.98 | $22.41 | 264,247 |
| 2017-11-14 | $27.60 | $29.16 | $27.60 | $28.44 | $22.78 | 391,485 |
| 2017-11-13 | $27.33 | $27.47 | $27.15 | $27.43 | $21.97 | 77,654 |
| 2017-11-10 | $27.06 | $27.44 | $27.02 | $27.26 | $21.83 | 80,655 |
| 2017-11-09 | $26.64 | $27.25 | $26.58 | $27.16 | $21.75 | 219,668 |
| 2017-11-08 | $26.95 | $27.44 | $26.06 | $26.80 | $21.46 | 130,681 |
| 2017-11-07 | $27.99 | $27.99 | $27.50 | $27.65 | $22.14 | 139,216 |
| 2017-11-06 | $27.82 | $27.84 | $27.50 | $27.70 | $22.18 | 86,944 |
| 2017-11-03 | $27.72 | $27.82 | $27.57 | $27.71 | $22.19 | 136,817 |
| 2017-11-02 | $27.70 | $27.89 | $27.50 | $27.72 | $22.20 | 165,295 |
| 2017-11-01 | $27.54 | $27.92 | $27.45 | $27.65 | $22.14 | 104,750 |
| 2017-10-31 | $27.50 | $27.54 | $27.26 | $27.43 | $21.97 | 104,650 |
| 2017-10-30 | $27.80 | $27.86 | $27.29 | $27.46 | $21.99 | 106,968 |
| 2017-10-27 | $27.38 | $27.90 | $27.37 | $27.83 | $22.29 | 86,090 |
| 2017-10-26 | $27.80 | $27.88 | $27.39 | $27.42 | $21.96 | 63,786 |
| 2017-10-25 | $27.77 | $27.99 | $27.57 | $27.79 | $22.26 | 84,296 |
| 2017-10-24 | $27.82 | $27.90 | $27.54 | $27.78 | $22.25 | 77,227 |
| 2017-10-23 | $27.71 | $27.95 | $27.63 | $27.82 | $22.28 | 84,159 |
| 2017-10-20 | $27.50 | $27.80 | $27.48 | $27.68 | $22.17 | 73,067 |
| 2017-10-19 | $27.43 | $27.70 | $27.13 | $27.67 | $22.16 | 98,902 |
| 2017-10-18 | $27.40 | $27.80 | $27.23 | $27.62 | $22.12 | 126,138 |
| 2017-10-17 | $27.39 | $27.78 | $27.37 | $27.52 | $22.04 | 115,562 |
| 2017-10-16 | $27.38 | $27.40 | $27.22 | $27.37 | $21.92 | 51,761 |
| 2017-10-13 | $27.46 | $27.50 | $27.25 | $27.37 | $21.92 | 41,728 |
| 2017-10-12 | $27.29 | $27.40 | $27.22 | $27.36 | $21.91 | 46,850 |
| 2017-10-11 | $27.40 | $27.40 | $27.28 | $27.37 | $21.92 | 52,980 |
| 2017-10-10 | $27.35 | $27.40 | $27.11 | $27.40 | $21.94 | 77,207 |
| 2017-10-09 | $27.26 | $27.32 | $27.02 | $27.28 | $21.85 | 78,103 |
| 2017-10-06 | $27.28 | $27.39 | $27.06 | $27.33 | $21.89 | 46,681 |
| 2017-10-05 | $27.37 | $27.40 | $27.13 | $27.39 | $21.93 | 61,684 |
| 2017-10-04 | $27.35 | $27.35 | $27.02 | $27.32 | $21.88 | 99,145 |
| 2017-10-03 | $27.40 | $27.40 | $27.09 | $27.32 | $21.88 | 75,450 |
| 2017-10-02 | $26.98 | $27.40 | $26.92 | $27.37 | $21.92 | 66,708 |
| 2017-09-29 | $27.12 | $27.30 | $26.84 | $26.96 | $21.59 | 94,691 |
| 2017-09-28 | $26.65 | $27.16 | $26.45 | $27.12 | $21.72 | 129,152 |
| 2017-09-27 | $26.66 | $26.78 | $26.53 | $26.62 | $21.32 | 116,648 |
| 2017-09-26 | $26.73 | $26.87 | $26.64 | $26.65 | $21.34 | 124,931 |
| 2017-09-25 | $26.60 | $27.09 | $26.56 | $26.69 | $21.37 | 109,806 |
| 2017-09-22 | $26.80 | $26.92 | $26.52 | $26.57 | $21.28 | 74,743 |
| 2017-09-21 | $27.21 | $27.36 | $26.79 | $26.81 | $21.47 | 61,910 |
| 2017-09-20 | $27.20 | $27.39 | $27.00 | $27.24 | $21.81 | 94,428 |
| 2017-09-19 | $27.95 | $27.95 | $26.70 | $27.27 | $21.84 | 179,372 |
| 2017-09-18 | $26.96 | $27.72 | $26.82 | $27.45 | $21.98 | 163,340 |
| 2017-09-15 | $26.81 | $27.04 | $26.65 | $26.96 | $21.59 | 514,854 |
| 2017-09-14 | $26.28 | $26.79 | $26.25 | $26.73 | $21.41 | 155,396 |
| 2017-09-13 | $26.41 | $26.58 | $26.26 | $26.31 | $21.07 | 106,938 |
| 2017-09-12 | $27.27 | $27.27 | $26.29 | $26.40 | $21.14 | 85,629 |
| 2017-09-11 | $26.68 | $26.98 | $26.52 | $26.94 | $21.57 | 71,842 |
| 2017-09-08 | $26.85 | $26.86 | $26.52 | $26.54 | $21.25 | 70,381 |
| 2017-09-07 | $26.62 | $26.97 | $26.47 | $26.88 | $21.53 | 125,227 |
| 2017-09-06 | $26.56 | $26.79 | $26.56 | $26.59 | $21.29 | 99,129 |
| 2017-09-05 | $26.77 | $26.90 | $26.46 | $26.57 | $21.28 | 81,396 |
| 2017-09-01 | $26.68 | $26.78 | $26.48 | $26.73 | $21.41 | 53,783 |
| 2017-08-31 | $26.30 | $26.87 | $26.28 | $26.56 | $21.27 | 228,032 |
| 2017-08-30 | $26.01 | $26.39 | $26.00 | $26.24 | $21.01 | 104,077 |
| 2017-08-29 | $25.75 | $26.05 | $25.75 | $25.96 | $20.79 | 138,026 |
| 2017-08-28 | $26.00 | $26.20 | $25.73 | $25.96 | $20.79 | 106,265 |
| 2017-08-25 | $26.54 | $26.54 | $25.90 | $26.24 | $21.01 | 146,184 |
| 2017-08-24 | $25.31 | $26.29 | $25.25 | $26.09 | $20.89 | 345,152 |
| 2017-08-23 | $24.70 | $25.85 | $24.67 | $25.41 | $20.05 | 698,422 |
| 2017-08-22 | $24.85 | $24.87 | $24.54 | $24.67 | $19.46 | 166,190 |
| 2017-08-21 | $24.91 | $24.91 | $24.57 | $24.74 | $19.52 | 103,111 |
| 2017-08-18 | $24.60 | $24.75 | $24.32 | $24.56 | $19.38 | 86,887 |
| 2017-08-17 | $25.10 | $25.22 | $24.53 | $24.53 | $19.35 | 59,161 |
| 2017-08-16 | $25.12 | $25.40 | $25.03 | $25.13 | $19.83 | 81,741 |
| 2017-08-15 | $25.26 | $25.27 | $25.07 | $25.11 | $19.81 | 75,727 |
| 2017-08-14 | $25.13 | $25.40 | $25.08 | $25.30 | $19.96 | 78,693 |
| 2017-08-11 | $24.42 | $25.30 | $23.89 | $25.08 | $19.79 | 96,852 |
| 2017-08-10 | $24.54 | $25.01 | $24.45 | $24.88 | $19.63 | 88,204 |
| 2017-08-09 | $24.80 | $25.00 | $24.40 | $24.51 | $19.34 | 163,361 |
| 2017-08-08 | $24.77 | $24.94 | $24.50 | $24.88 | $19.63 | 110,854 |
| 2017-08-07 | $24.99 | $24.99 | $24.46 | $24.57 | $19.38 | 154,310 |
| 2017-08-04 | $25.49 | $25.55 | $24.60 | $24.60 | $19.41 | 275,898 |
| 2017-08-03 | $25.35 | $25.50 | $25.26 | $25.42 | $20.06 | 76,119 |
| 2017-08-02 | $25.36 | $25.45 | $25.02 | $25.32 | $19.98 | 74,966 |
| 2017-08-01 | $25.42 | $25.49 | $24.96 | $25.32 | $19.98 | 160,066 |
| 2017-07-31 | $25.18 | $25.47 | $24.84 | $25.37 | $20.02 | 79,508 |
| 2017-07-28 | $25.35 | $25.40 | $25.10 | $25.15 | $19.84 | 43,228 |
| 2017-07-27 | $25.40 | $25.61 | $25.19 | $25.34 | $19.99 | 70,106 |
| 2017-07-26 | $24.91 | $25.77 | $24.79 | $25.46 | $20.09 | 82,101 |
| 2017-07-25 | $24.75 | $24.95 | $24.38 | $24.93 | $19.67 | 133,864 |
| 2017-07-24 | $24.80 | $24.95 | $24.35 | $24.70 | $19.49 | 179,782 |
| 2017-07-21 | $24.30 | $25.56 | $24.29 | $24.50 | $19.33 | 1,805,687 |
| 2017-07-20 | $25.00 | $25.24 | $23.30 | $23.45 | $18.50 | 315,201 |
| 2017-07-19 | $25.23 | $25.27 | $24.13 | $24.95 | $19.68 | 239,755 |
| 2017-07-18 | $26.02 | $26.19 | $25.76 | $26.00 | $20.51 | 25,943 |
| 2017-07-17 | $25.49 | $26.08 | $25.49 | $25.89 | $20.43 | 28,524 |
| 2017-07-14 | $25.58 | $25.75 | $25.49 | $25.52 | $20.13 | 12,360 |
| 2017-07-13 | $25.83 | $25.83 | $25.41 | $25.59 | $20.19 | 17,289 |
| 2017-07-12 | $25.53 | $25.84 | $25.50 | $25.78 | $20.34 | 18,172 |
| 2017-07-11 | $25.31 | $25.72 | $25.05 | $25.54 | $20.15 | 23,066 |
| 2017-07-10 | $26.05 | $26.05 | $25.24 | $25.34 | $19.99 | 39,401 |
| 2017-07-07 | $25.63 | $26.19 | $25.51 | $26.15 | $20.63 | 26,147 |
| 2017-07-06 | $25.55 | $25.83 | $25.55 | $25.58 | $20.18 | 27,306 |
| 2017-07-05 | $25.86 | $25.86 | $25.53 | $25.68 | $20.26 | 19,980 |
| 2017-07-03 | $25.64 | $25.87 | $25.25 | $25.82 | $20.37 | 19,828 |
| 2017-06-30 | $25.84 | $25.84 | $25.57 | $25.59 | $20.19 | 25,572 |
| 2017-06-29 | $25.83 | $25.92 | $25.59 | $25.68 | $20.26 | 32,642 |
| 2017-06-28 | $26.01 | $26.01 | $25.58 | $25.93 | $20.46 | 29,318 |
| 2017-06-27 | $26.00 | $26.10 | $25.92 | $26.02 | $20.53 | 21,519 |
| 2017-06-26 | $26.11 | $26.16 | $26.03 | $26.06 | $20.56 | 21,931 |
| 2017-06-23 | $25.46 | $26.15 | $25.46 | $26.15 | $20.63 | 106,306 |
| 2017-06-22 | $25.64 | $25.69 | $25.42 | $25.45 | $20.08 | 16,550 |
| 2017-06-21 | $25.73 | $25.85 | $25.63 | $25.65 | $20.24 | 23,568 |
| 2017-06-20 | $26.40 | $26.40 | $25.44 | $25.80 | $20.36 | 31,873 |
| 2017-06-19 | $26.25 | $26.50 | $25.98 | $26.34 | $20.78 | 36,019 |
| 2017-06-16 | $25.49 | $26.38 | $25.27 | $26.34 | $20.78 | 93,522 |
| 2017-06-15 | $25.66 | $25.96 | $25.53 | $25.67 | $20.25 | 31,927 |
| 2017-06-14 | $26.09 | $26.12 | $25.53 | $25.80 | $20.36 | 40,128 |
| 2017-06-13 | $25.89 | $26.00 | $25.71 | $26.00 | $20.51 | 18,385 |
| 2017-06-12 | $25.76 | $26.00 | $25.66 | $25.84 | $20.39 | 32,167 |
| 2017-06-09 | $25.40 | $25.99 | $25.35 | $25.78 | $20.34 | 38,400 |
| 2017-06-08 | $25.50 | $25.67 | $25.32 | $25.45 | $20.08 | 32,129 |
| 2017-06-07 | $25.35 | $25.53 | $25.30 | $25.50 | $20.12 | 41,967 |
| 2017-06-06 | $25.69 | $25.79 | $25.22 | $25.38 | $20.02 | 37,270 |
| 2017-06-05 | $25.30 | $25.80 | $25.24 | $25.69 | $20.27 | 53,414 |
| 2017-06-02 | $25.18 | $25.87 | $25.04 | $25.39 | $20.03 | 41,712 |
| 2017-06-01 | $24.68 | $25.14 | $24.55 | $25.06 | $19.77 | 30,568 |
| 2017-05-31 | $24.60 | $24.74 | $24.51 | $24.70 | $19.49 | 36,831 |
| 2017-05-30 | $24.85 | $24.87 | $24.48 | $24.50 | $19.33 | 34,941 |
| 2017-05-26 | $25.08 | $25.08 | $24.71 | $24.86 | $19.61 | 20,702 |
| 2017-05-25 | $25.27 | $25.48 | $25.04 | $25.11 | $19.81 | 28,986 |
| 2017-05-24 | $24.99 | $25.46 | $24.99 | $25.25 | $19.92 | 44,337 |
| 2017-05-23 | $25.29 | $25.29 | $24.76 | $24.82 | $19.58 | 21,415 |
| 2017-05-22 | $24.60 | $25.29 | $24.60 | $25.25 | $19.92 | 72,282 |
| 2017-05-19 | $24.75 | $24.90 | $24.50 | $24.57 | $19.38 | 41,667 |
| 2017-05-18 | $24.37 | $25.07 | $24.37 | $24.82 | $19.58 | 38,733 |
| 2017-05-17 | $24.01 | $24.70 | $23.83 | $24.50 | $19.33 | 167,142 |
| 2017-05-16 | $25.41 | $25.46 | $24.51 | $24.61 | $19.11 | 51,712 |
| 2017-05-15 | $25.32 | $25.80 | $25.32 | $25.47 | $19.78 | 61,599 |
| 2017-05-12 | $25.33 | $25.48 | $25.29 | $25.30 | $19.65 | 56,433 |
| 2017-05-11 | $25.68 | $25.68 | $25.30 | $25.38 | $19.71 | 50,530 |
| 2017-05-10 | $24.60 | $25.94 | $24.60 | $25.69 | $19.95 | 62,869 |
| 2017-05-09 | $24.86 | $24.98 | $24.44 | $24.56 | $19.07 | 31,086 |
| 2017-05-08 | $24.72 | $25.00 | $24.70 | $24.96 | $19.38 | 49,022 |
| 2017-05-05 | $24.61 | $24.79 | $24.44 | $24.74 | $19.21 | 42,862 |
| 2017-05-04 | $24.12 | $24.63 | $24.11 | $24.43 | $18.97 | 42,232 |
| 2017-05-03 | $24.65 | $24.65 | $24.05 | $24.18 | $18.78 | 34,736 |
| 2017-05-02 | $24.55 | $24.74 | $24.55 | $24.66 | $19.15 | 31,862 |
| 2017-05-01 | $24.77 | $24.93 | $24.44 | $24.56 | $19.07 | 35,649 |
| 2017-04-28 | $25.34 | $25.34 | $24.60 | $24.72 | $19.20 | 34,636 |
| 2017-04-27 | $25.21 | $25.52 | $25.10 | $25.42 | $19.74 | 32,254 |
| 2017-04-26 | $25.42 | $25.54 | $24.87 | $25.20 | $19.57 | 78,450 |
| 2017-04-25 | $25.07 | $25.48 | $25.02 | $25.42 | $19.74 | 53,371 |
| 2017-04-24 | $25.01 | $25.04 | $24.70 | $24.98 | $19.40 | 60,283 |
| 2017-04-21 | $24.81 | $24.87 | $24.65 | $24.80 | $19.26 | 87,640 |
| 2017-04-20 | $24.72 | $24.89 | $24.67 | $24.80 | $19.26 | 39,145 |
| 2017-04-19 | $24.60 | $24.82 | $24.60 | $24.68 | $19.17 | 61,948 |
| 2017-04-18 | $24.60 | $24.85 | $24.55 | $24.64 | $19.14 | 54,141 |
| 2017-04-17 | $24.55 | $24.63 | $24.50 | $24.56 | $19.07 | 55,625 |
| 2017-04-13 | $24.52 | $24.69 | $24.50 | $24.50 | $19.03 | 44,451 |
| 2017-04-12 | $24.67 | $24.69 | $24.46 | $24.53 | $19.05 | 44,024 |
| 2017-04-11 | $24.53 | $24.99 | $24.53 | $24.69 | $19.17 | 35,258 |
| 2017-04-10 | $24.77 | $24.77 | $24.43 | $24.53 | $19.05 | 52,658 |
| 2017-04-07 | $24.91 | $25.00 | $24.71 | $24.74 | $19.21 | 44,405 |
| 2017-04-06 | $24.55 | $25.00 | $24.33 | $24.90 | $19.34 | 56,204 |
| 2017-04-05 | $23.93 | $24.66 | $23.93 | $24.42 | $18.96 | 75,581 |
| 2017-04-04 | $24.13 | $24.23 | $23.86 | $23.92 | $18.58 | 33,141 |
| 2017-04-03 | $23.91 | $24.26 | $23.76 | $24.06 | $18.68 | 35,933 |
| 2017-03-31 | $23.25 | $24.07 | $23.25 | $23.90 | $18.56 | 46,985 |
| 2017-03-30 | $23.20 | $23.28 | $23.07 | $23.19 | $18.01 | 25,706 |
| 2017-03-29 | $23.20 | $23.40 | $23.13 | $23.23 | $18.04 | 35,763 |
| 2017-03-28 | $23.00 | $23.23 | $22.96 | $23.21 | $18.02 | 41,451 |
| 2017-03-27 | $22.98 | $23.06 | $22.96 | $23.00 | $17.86 | 23,942 |
| 2017-03-24 | $23.01 | $23.13 | $22.90 | $22.98 | $17.85 | 27,179 |
| 2017-03-23 | $22.73 | $23.25 | $22.73 | $22.97 | $17.84 | 25,972 |
| 2017-03-22 | $23.00 | $23.10 | $22.48 | $22.75 | $17.67 | 61,970 |
| 2017-03-21 | $22.92 | $23.00 | $22.80 | $22.87 | $17.76 | 70,421 |
| 2017-03-20 | $23.15 | $23.15 | $22.77 | $22.97 | $17.84 | 28,239 |
| 2017-03-17 | $22.88 | $23.21 | $22.78 | $23.15 | $17.98 | 50,158 |
| 2017-03-16 | $22.88 | $23.09 | $22.66 | $22.88 | $17.77 | 25,975 |
| 2017-03-15 | $22.31 | $23.05 | $22.20 | $23.00 | $17.86 | 43,136 |
| 2017-03-14 | $22.52 | $22.54 | $22.29 | $22.31 | $17.33 | 46,384 |
| 2017-03-13 | $22.69 | $22.69 | $22.50 | $22.51 | $17.48 | 24,125 |
| 2017-03-10 | $23.06 | $23.06 | $22.52 | $22.60 | $17.55 | 52,356 |
| 2017-03-09 | $22.84 | $23.09 | $22.82 | $22.94 | $17.82 | 40,068 |
| 2017-03-08 | $23.41 | $23.41 | $22.80 | $22.83 | $17.73 | 39,241 |
| 2017-03-07 | $23.36 | $23.49 | $23.15 | $23.37 | $18.15 | 43,065 |
| 2017-03-06 | $23.67 | $23.75 | $23.28 | $23.54 | $18.28 | 29,373 |
| 2017-03-03 | $23.89 | $24.94 | $23.35 | $23.87 | $18.54 | 102,969 |
| 2017-03-02 | $23.80 | $23.80 | $23.50 | $23.76 | $18.45 | 54,368 |
| 2017-03-01 | $23.86 | $24.12 | $23.79 | $23.82 | $18.50 | 31,915 |
| 2017-02-28 | $24.32 | $24.74 | $23.75 | $23.79 | $18.48 | 91,547 |
| 2017-02-27 | $23.50 | $24.34 | $23.06 | $24.15 | $18.75 | 85,231 |
| 2017-02-24 | $22.71 | $23.50 | $22.71 | $23.48 | $18.23 | 77,267 |
| 2017-02-23 | $22.58 | $22.83 | $22.58 | $22.77 | $17.68 | 60,061 |
| 2017-02-22 | $22.80 | $22.83 | $22.60 | $22.72 | $17.64 | 56,889 |
| 2017-02-21 | $22.78 | $22.88 | $22.67 | $22.76 | $17.68 | 44,496 |
| 2017-02-17 | $22.96 | $22.96 | $22.62 | $22.79 | $17.70 | 78,402 |
| 2017-02-16 | $22.68 | $22.89 | $22.57 | $22.85 | $17.75 | 45,345 |
| 2017-02-15 | $22.55 | $22.74 | $22.50 | $22.72 | $17.64 | 51,268 |
| 2017-02-14 | $22.90 | $22.99 | $22.80 | $22.93 | $17.51 | 39,370 |
| 2017-02-13 | $22.98 | $23.21 | $22.73 | $22.99 | $17.55 | 60,466 |
| 2017-02-10 | $22.71 | $22.93 | $22.58 | $22.91 | $17.49 | 26,320 |
| 2017-02-09 | $22.50 | $22.75 | $22.50 | $22.66 | $17.30 | 29,391 |
| 2017-02-08 | $22.50 | $22.70 | $22.50 | $22.54 | $17.21 | 37,600 |
| 2017-02-07 | $22.35 | $22.61 | $22.34 | $22.50 | $17.18 | 28,809 |
| 2017-02-06 | $22.62 | $22.79 | $22.15 | $22.28 | $17.01 | 46,188 |
| 2017-02-03 | $22.08 | $22.72 | $22.08 | $22.70 | $17.33 | 35,018 |
| 2017-02-02 | $21.40 | $21.85 | $21.33 | $21.82 | $16.66 | 33,340 |
| 2017-02-01 | $21.60 | $21.74 | $21.34 | $21.42 | $16.36 | 36,947 |
| 2017-01-31 | $21.68 | $21.78 | $21.54 | $21.57 | $16.47 | 49,299 |
| 2017-01-30 | $22.01 | $22.02 | $21.67 | $21.74 | $16.60 | 40,408 |
| 2017-01-27 | $21.60 | $22.05 | $21.60 | $22.02 | $16.81 | 48,671 |
| 2017-01-26 | $22.57 | $22.70 | $21.51 | $21.54 | $16.45 | 221,644 |
| 2017-01-25 | $22.75 | $22.84 | $22.36 | $22.51 | $17.19 | 71,692 |
| 2017-01-24 | $22.43 | $22.78 | $22.43 | $22.78 | $17.39 | 33,986 |
| 2017-01-23 | $22.78 | $22.78 | $22.28 | $22.45 | $17.14 | 65,587 |
| 2017-01-20 | $22.75 | $22.97 | $22.75 | $22.81 | $17.42 | 31,520 |
| 2017-01-19 | $22.86 | $22.87 | $22.50 | $22.79 | $17.40 | 45,563 |
| 2017-01-18 | $22.65 | $22.94 | $22.63 | $22.82 | $17.42 | 25,311 |
| 2017-01-17 | $22.62 | $22.78 | $22.56 | $22.66 | $17.30 | 29,235 |
| 2017-01-13 | $22.69 | $22.77 | $22.60 | $22.67 | $17.31 | 34,588 |
| 2017-01-12 | $23.00 | $23.00 | $22.56 | $22.61 | $17.26 | 40,637 |
| 2017-01-11 | $23.10 | $23.10 | $22.82 | $22.92 | $17.50 | 28,446 |
| 2017-01-10 | $23.18 | $23.21 | $23.05 | $23.12 | $17.65 | 48,652 |
| 2017-01-09 | $23.00 | $23.25 | $22.77 | $23.11 | $17.65 | 90,352 |
| 2017-01-06 | $23.21 | $23.21 | $22.96 | $23.13 | $17.66 | 96,791 |
| 2017-01-05 | $23.23 | $23.37 | $23.15 | $23.20 | $17.71 | 56,756 |
| 2017-01-04 | $23.31 | $23.32 | $23.05 | $23.27 | $17.77 | 122,316 |
| 2017-01-03 | $23.18 | $23.24 | $22.90 | $23.19 | $17.71 | 123,391 |
| 2016-12-30 | $23.00 | $23.18 | $22.84 | $23.03 | $17.59 | 81,689 |
| 2016-12-29 | $22.88 | $23.00 | $22.75 | $22.94 | $17.52 | 72,875 |
| 2016-12-28 | $22.81 | $22.99 | $22.65 | $22.94 | $17.52 | 68,376 |
| 2016-12-27 | $22.84 | $23.15 | $22.80 | $22.82 | $17.42 | 70,969 |
| 2016-12-23 | $22.80 | $22.85 | $22.73 | $22.85 | $17.45 | 38,724 |
| 2016-12-22 | $22.78 | $22.85 | $22.65 | $22.80 | $17.41 | 56,840 |
| 2016-12-21 | $22.85 | $22.90 | $22.68 | $22.78 | $17.39 | 61,311 |
| 2016-12-20 | $22.75 | $22.86 | $22.61 | $22.86 | $17.46 | 67,048 |
| 2016-12-19 | $22.55 | $22.87 | $22.54 | $22.81 | $17.42 | 79,694 |
| 2016-12-16 | $22.73 | $22.85 | $22.29 | $22.39 | $17.10 | 598,555 |
| 2016-12-15 | $22.29 | $22.84 | $22.28 | $22.59 | $17.25 | 154,621 |
| 2016-12-14 | $22.42 | $22.74 | $22.15 | $22.17 | $16.93 | 265,417 |
| 2016-12-13 | $22.33 | $22.53 | $22.23 | $22.25 | $16.99 | 100,348 |
| 2016-12-12 | $22.59 | $22.62 | $21.96 | $22.29 | $17.02 | 64,691 |
| 2016-12-09 | $22.89 | $23.02 | $22.53 | $22.56 | $17.23 | 46,380 |
| 2016-12-08 | $22.36 | $22.90 | $22.21 | $22.81 | $17.42 | 60,529 |
| 2016-12-07 | $22.44 | $22.60 | $22.05 | $22.33 | $17.05 | 98,678 |
| 2016-12-06 | $21.97 | $22.50 | $21.45 | $22.33 | $17.05 | 132,795 |
| 2016-12-05 | $21.66 | $22.05 | $21.49 | $21.90 | $16.72 | 58,512 |
| 2016-12-02 | $21.62 | $22.09 | $21.14 | $21.59 | $16.49 | 28,667 |
| 2016-12-01 | $21.69 | $21.81 | $21.27 | $21.47 | $16.39 | 38,028 |
| 2016-11-30 | $22.35 | $22.35 | $21.58 | $21.78 | $16.63 | 39,724 |
| 2016-11-29 | $22.45 | $22.89 | $22.25 | $22.36 | $17.07 | 66,663 |
| 2016-11-28 | $22.87 | $22.97 | $22.40 | $22.42 | $17.12 | 60,557 |
| 2016-11-25 | $22.35 | $23.00 | $22.30 | $22.76 | $17.38 | 72,560 |
| 2016-11-23 | $22.35 | $22.47 | $22.30 | $22.34 | $17.06 | 77,455 |
| 2016-11-22 | $22.13 | $22.53 | $22.09 | $22.35 | $17.07 | 126,004 |
| 2016-11-21 | $22.16 | $22.31 | $21.90 | $22.03 | $16.82 | 96,150 |
| 2016-11-18 | $21.47 | $22.11 | $21.42 | $21.97 | $16.78 | 143,304 |
| 2016-11-17 | $21.27 | $22.33 | $21.25 | $21.37 | $16.32 | 83,779 |
| 2016-11-16 | $20.70 | $21.34 | $20.70 | $21.29 | $16.26 | 70,098 |
| 2016-11-15 | $21.14 | $21.29 | $20.64 | $21.05 | $15.79 | 71,941 |
| 2016-11-14 | $20.80 | $21.19 | $19.61 | $21.07 | $15.80 | 173,980 |
| 2016-11-11 | $22.00 | $22.00 | $20.67 | $20.85 | $15.64 | 231,676 |
| 2016-11-10 | $22.57 | $22.57 | $21.35 | $21.45 | $16.09 | 97,892 |
| 2016-11-09 | $22.35 | $22.86 | $22.31 | $22.48 | $16.86 | 115,357 |
| 2016-11-08 | $22.75 | $23.02 | $22.65 | $22.74 | $17.06 | 78,795 |
| 2016-11-07 | $22.64 | $22.87 | $22.47 | $22.75 | $17.06 | 75,810 |
| 2016-11-04 | $22.33 | $22.54 | $22.28 | $22.42 | $16.82 | 47,249 |
| 2016-11-03 | $22.36 | $22.44 | $22.25 | $22.33 | $16.75 | 34,444 |
| 2016-11-02 | $22.55 | $22.55 | $22.25 | $22.30 | $16.73 | 39,696 |
| 2016-11-01 | $22.39 | $22.54 | $22.09 | $22.45 | $16.84 | 56,799 |
| 2016-10-31 | $22.37 | $22.45 | $22.00 | $22.38 | $16.79 | 47,690 |
| 2016-10-28 | $22.53 | $22.55 | $22.06 | $22.32 | $16.74 | 55,772 |
| 2016-10-27 | $23.50 | $23.50 | $22.45 | $22.51 | $16.88 | 75,142 |
| 2016-10-26 | $23.50 | $23.57 | $23.22 | $23.46 | $17.60 | 85,872 |
| 2016-10-25 | $23.55 | $23.57 | $23.46 | $23.55 | $17.66 | 37,592 |
| 2016-10-24 | $23.49 | $23.69 | $23.38 | $23.52 | $17.64 | 87,421 |
| 2016-10-21 | $23.05 | $23.50 | $23.05 | $23.45 | $17.59 | 35,103 |
| 2016-10-20 | $23.32 | $23.32 | $22.95 | $23.17 | $17.38 | 42,297 |
| 2016-10-19 | $22.66 | $23.14 | $22.60 | $22.99 | $17.24 | 40,083 |
| 2016-10-18 | $22.40 | $22.70 | $22.17 | $22.57 | $16.93 | 35,225 |
| 2016-10-17 | $22.55 | $22.57 | $22.19 | $22.21 | $16.66 | 20,385 |
| 2016-10-14 | $21.91 | $22.73 | $21.85 | $22.44 | $16.83 | 49,618 |
| 2016-10-13 | $21.76 | $21.97 | $21.76 | $21.81 | $16.36 | 29,085 |
| 2016-10-12 | $21.75 | $21.98 | $21.73 | $21.83 | $16.37 | 19,140 |
| 2016-10-11 | $22.65 | $22.65 | $21.54 | $21.69 | $16.27 | 98,668 |
| 2016-10-10 | $22.80 | $22.89 | $22.40 | $22.58 | $16.94 | 43,768 |
| 2016-10-07 | $22.09 | $22.74 | $22.07 | $22.67 | $17.00 | 45,482 |
| 2016-10-06 | $21.59 | $22.24 | $21.34 | $21.91 | $16.43 | 55,663 |
| 2016-10-05 | $21.42 | $21.64 | $21.11 | $21.55 | $16.16 | 51,686 |
| 2016-10-04 | $21.69 | $21.69 | $21.18 | $21.46 | $16.10 | 39,603 |
| 2016-10-03 | $21.85 | $21.92 | $21.64 | $21.75 | $16.31 | 37,789 |
| 2016-09-30 | $21.79 | $22.08 | $21.73 | $21.92 | $16.44 | 50,192 |
| 2016-09-29 | $22.01 | $22.13 | $21.80 | $21.85 | $16.39 | 38,025 |
| 2016-09-28 | $22.32 | $22.38 | $21.99 | $22.15 | $16.61 | 51,555 |
| 2016-09-27 | $22.79 | $22.79 | $22.20 | $22.30 | $16.73 | 31,963 |
| 2016-09-26 | $22.97 | $23.03 | $22.74 | $22.76 | $17.07 | 33,746 |
| 2016-09-23 | $23.00 | $23.00 | $22.61 | $22.92 | $17.19 | 34,315 |
| 2016-09-22 | $22.50 | $23.08 | $22.38 | $23.01 | $17.26 | 41,185 |
| 2016-09-21 | $21.65 | $22.39 | $21.56 | $22.36 | $16.77 | 48,182 |
| 2016-09-20 | $21.75 | $22.21 | $21.31 | $21.48 | $16.11 | 138,137 |
| 2016-09-19 | $21.24 | $22.00 | $21.24 | $21.57 | $16.18 | 253,645 |
| 2016-09-16 | $21.24 | $21.35 | $20.55 | $21.06 | $15.80 | 531,912 |
| 2016-09-15 | $21.46 | $21.60 | $21.33 | $21.38 | $16.04 | 125,001 |
| 2016-09-14 | $21.54 | $21.73 | $21.29 | $21.40 | $16.05 | 41,417 |
| 2016-09-13 | $21.75 | $21.84 | $21.54 | $21.61 | $16.21 | 75,058 |
| 2016-09-12 | $21.56 | $21.92 | $21.56 | $21.86 | $16.40 | 34,546 |
| 2016-09-09 | $22.59 | $22.59 | $21.41 | $21.62 | $16.22 | 85,719 |
| 2016-09-08 | $22.97 | $22.97 | $22.55 | $22.75 | $17.06 | 41,898 |
| 2016-09-07 | $22.99 | $23.06 | $22.45 | $23.00 | $17.25 | 56,206 |
| 2016-09-06 | $23.03 | $23.09 | $22.74 | $23.09 | $17.32 | 40,693 |
| 2016-09-02 | $23.08 | $23.62 | $22.89 | $22.95 | $17.21 | 32,121 |
| 2016-09-01 | $22.91 | $23.00 | $22.66 | $22.99 | $17.24 | 62,271 |
| 2016-08-31 | $22.69 | $23.01 | $22.58 | $22.97 | $17.23 | 69,967 |
| 2016-08-30 | $22.60 | $22.80 | $22.41 | $22.69 | $17.02 | 33,430 |
| 2016-08-29 | $22.00 | $22.69 | $21.83 | $22.52 | $16.89 | 66,581 |
| 2016-08-26 | $22.90 | $23.06 | $22.12 | $22.20 | $16.65 | 73,349 |
| 2016-08-25 | $22.83 | $23.12 | $22.56 | $22.90 | $17.18 | 36,309 |
| 2016-08-24 | $22.90 | $22.90 | $22.67 | $22.82 | $17.12 | 31,023 |
| 2016-08-23 | $23.01 | $23.18 | $22.87 | $22.89 | $17.17 | 31,864 |
| 2016-08-22 | $22.97 | $23.15 | $22.85 | $22.97 | $17.23 | 31,419 |
| 2016-08-19 | $23.18 | $23.18 | $22.91 | $23.00 | $17.25 | 62,767 |
| 2016-08-18 | $22.99 | $23.17 | $22.58 | $23.14 | $17.36 | 118,479 |
| 2016-08-17 | $22.77 | $22.90 | $22.14 | $22.89 | $17.17 | 77,823 |
| 2016-08-16 | $23.05 | $23.05 | $22.74 | $22.90 | $16.89 | 83,134 |
| 2016-08-15 | $23.40 | $23.46 | $22.87 | $22.90 | $16.89 | 174,165 |
| 2016-08-12 | $23.30 | $23.46 | $23.04 | $23.29 | $17.18 | 137,248 |
| 2016-08-11 | $23.53 | $23.53 | $22.89 | $23.11 | $17.05 | 55,690 |
| 2016-08-10 | $23.62 | $23.71 | $23.16 | $23.40 | $17.26 | 66,273 |
| 2016-08-09 | $23.38 | $23.64 | $23.25 | $23.54 | $17.37 | 63,679 |
| 2016-08-08 | $23.58 | $23.58 | $23.13 | $23.33 | $17.21 | 38,802 |
| 2016-08-05 | $23.35 | $23.65 | $23.33 | $23.35 | $17.22 | 73,376 |
| 2016-08-04 | $23.20 | $23.39 | $22.93 | $23.32 | $17.20 | 63,861 |
| 2016-08-03 | $23.27 | $23.42 | $23.05 | $23.13 | $17.06 | 64,023 |
| 2016-08-02 | $23.10 | $23.32 | $22.86 | $23.22 | $17.13 | 71,833 |
| 2016-08-01 | $23.12 | $23.12 | $22.82 | $23.04 | $17.00 | 28,943 |
| 2016-07-29 | $22.74 | $23.25 | $22.72 | $22.99 | $16.96 | 43,713 |
| 2016-07-28 | $22.40 | $22.93 | $22.40 | $22.69 | $16.74 | 45,584 |
| 2016-07-27 | $23.00 | $23.00 | $22.22 | $22.48 | $16.58 | 84,557 |
| 2016-07-26 | $23.36 | $23.36 | $22.87 | $22.98 | $16.95 | 133,419 |
| 2016-07-25 | $23.30 | $23.46 | $23.14 | $23.28 | $17.17 | 261,573 |
| 2016-07-22 | $22.88 | $23.28 | $22.85 | $23.27 | $17.17 | 73,551 |
| 2016-07-21 | $22.35 | $22.98 | $22.30 | $22.93 | $16.92 | 203,617 |
| 2016-07-20 | $21.87 | $23.00 | $21.80 | $22.49 | $16.59 | 192,086 |
| 2016-07-19 | $22.05 | $22.05 | $21.73 | $21.87 | $16.13 | 37,874 |
| 2016-07-18 | $21.57 | $22.03 | $21.49 | $21.96 | $16.20 | 85,828 |
| 2016-07-15 | $21.32 | $21.72 | $20.92 | $21.62 | $15.95 | 130,749 |
| 2016-07-14 | $21.87 | $21.87 | $21.07 | $21.19 | $15.63 | 88,459 |
| 2016-07-13 | $22.03 | $22.04 | $21.76 | $21.82 | $16.10 | 46,386 |
| 2016-07-12 | $21.88 | $22.31 | $21.78 | $21.96 | $16.20 | 63,127 |
| 2016-07-11 | $21.83 | $22.03 | $21.76 | $21.80 | $16.08 | 70,557 |
| 2016-07-08 | $21.71 | $21.87 | $21.65 | $21.85 | $16.12 | 58,320 |
| 2016-07-07 | $21.75 | $21.90 | $21.48 | $21.53 | $15.88 | 94,543 |
| 2016-07-06 | $21.40 | $22.06 | $21.40 | $21.79 | $16.07 | 146,644 |
| 2016-07-05 | $21.83 | $22.04 | $21.50 | $21.60 | $15.93 | 188,434 |
| 2016-07-01 | $21.13 | $21.89 | $21.13 | $21.73 | $16.03 | 105,979 |
| 2016-06-30 | $21.01 | $21.39 | $20.86 | $21.14 | $15.59 | 163,684 |
| 2016-06-29 | $21.21 | $21.21 | $20.95 | $21.01 | $15.50 | 106,129 |
| 2016-06-28 | $20.45 | $21.31 | $20.33 | $21.16 | $15.61 | 126,707 |
| 2016-06-27 | $19.84 | $20.40 | $19.84 | $20.32 | $14.99 | 103,758 |
| 2016-06-24 | $20.10 | $20.51 | $19.46 | $19.84 | $14.64 | 1,147,922 |
| 2016-06-23 | $20.60 | $20.82 | $20.28 | $20.52 | $15.14 | 163,850 |
| 2016-06-22 | $20.27 | $20.50 | $20.13 | $20.49 | $15.12 | 76,572 |
| 2016-06-21 | $20.21 | $20.38 | $20.05 | $20.38 | $15.03 | 123,562 |
| 2016-06-20 | $20.16 | $20.32 | $19.92 | $20.14 | $14.86 | 134,277 |
| 2016-06-17 | $19.70 | $20.17 | $19.53 | $20.17 | $14.88 | 167,941 |
| 2016-06-16 | $19.56 | $19.78 | $19.56 | $19.76 | $14.58 | 49,617 |
| 2016-06-15 | $19.46 | $19.80 | $19.22 | $19.66 | $14.50 | 36,752 |
| 2016-06-14 | $19.18 | $19.50 | $19.18 | $19.26 | $14.21 | 54,564 |
| 2016-06-13 | $19.85 | $19.92 | $19.10 | $19.26 | $14.21 | 76,657 |
| 2016-06-10 | $19.72 | $19.95 | $19.71 | $19.85 | $14.64 | 40,527 |
| 2016-06-09 | $19.78 | $19.84 | $19.60 | $19.76 | $14.58 | 56,473 |
| 2016-06-08 | $19.92 | $19.92 | $19.75 | $19.76 | $14.58 | 29,400 |
| 2016-06-07 | $19.87 | $19.98 | $19.76 | $19.84 | $14.64 | 48,726 |
| 2016-06-06 | $19.61 | $19.98 | $19.61 | $19.95 | $14.72 | 131,499 |
| 2016-06-03 | $18.84 | $19.57 | $18.75 | $19.53 | $14.41 | 99,863 |
| 2016-06-02 | $18.78 | $18.90 | $18.70 | $18.84 | $13.90 | 34,860 |
| 2016-06-01 | $18.55 | $18.82 | $18.55 | $18.80 | $13.87 | 28,524 |
| 2016-05-31 | $18.54 | $18.69 | $18.28 | $18.66 | $13.77 | 40,600 |
| 2016-05-27 | $18.59 | $18.59 | $18.30 | $18.45 | $13.61 | 78,404 |
| 2016-05-26 | $18.54 | $18.65 | $18.44 | $18.56 | $13.69 | 50,313 |
| 2016-05-25 | $18.49 | $18.50 | $18.28 | $18.40 | $13.57 | 37,934 |
| 2016-05-24 | $18.37 | $18.54 | $18.36 | $18.49 | $13.64 | 52,933 |
| 2016-05-23 | $18.25 | $18.40 | $18.19 | $18.37 | $13.55 | 49,746 |
| 2016-05-20 | $18.26 | $18.27 | $18.12 | $18.24 | $13.46 | 42,924 |
| 2016-05-19 | $18.20 | $18.29 | $18.05 | $18.23 | $13.45 | 53,637 |
| 2016-05-18 | $18.48 | $18.48 | $18.20 | $18.28 | $13.48 | 75,692 |
| 2016-05-17 | $18.81 | $18.88 | $18.51 | $18.75 | $13.55 | 69,235 |
| 2016-05-16 | $18.85 | $18.98 | $18.59 | $18.85 | $13.62 | 87,265 |
| 2016-05-13 | $18.39 | $18.90 | $18.18 | $18.90 | $13.66 | 66,334 |
| 2016-05-12 | $18.49 | $18.53 | $18.32 | $18.53 | $13.39 | 60,135 |
| 2016-05-11 | $18.98 | $18.98 | $18.35 | $18.46 | $13.34 | 61,808 |
| 2016-05-10 | $19.00 | $19.18 | $18.82 | $18.98 | $13.72 | 50,647 |
| 2016-05-09 | $19.45 | $19.55 | $18.91 | $18.94 | $13.69 | 67,190 |
| 2016-05-06 | $19.20 | $19.45 | $18.65 | $19.42 | $14.03 | 60,957 |
| 2016-05-05 | $18.97 | $19.25 | $18.55 | $19.16 | $13.85 | 133,203 |
| 2016-05-04 | $18.28 | $19.10 | $18.28 | $19.00 | $13.73 | 149,461 |
| 2016-05-03 | $18.16 | $18.33 | $17.97 | $18.20 | $13.15 | 99,571 |
| 2016-05-02 | $18.22 | $18.33 | $18.15 | $18.17 | $13.13 | 77,640 |
| 2016-04-29 | $18.46 | $18.46 | $18.10 | $18.20 | $13.15 | 88,309 |
| 2016-04-28 | $18.60 | $18.82 | $18.39 | $18.40 | $13.30 | 28,225 |
| 2016-04-27 | $18.54 | $18.78 | $18.42 | $18.63 | $13.46 | 67,569 |
| 2016-04-26 | $18.30 | $18.60 | $18.20 | $18.55 | $13.41 | 125,845 |
| 2016-04-25 | $18.30 | $18.33 | $18.13 | $18.30 | $13.22 | 44,134 |
| 2016-04-22 | $17.99 | $18.23 | $17.90 | $18.21 | $13.16 | 39,371 |
| 2016-04-21 | $18.04 | $18.21 | $17.87 | $18.03 | $13.03 | 62,801 |
| 2016-04-20 | $18.22 | $18.39 | $17.88 | $18.00 | $13.01 | 103,448 |
| 2016-04-19 | $18.43 | $18.43 | $18.06 | $18.19 | $13.15 | 104,110 |
| 2016-04-18 | $18.23 | $18.50 | $18.01 | $18.37 | $13.28 | 126,776 |
| 2016-04-15 | $18.60 | $18.63 | $18.13 | $18.13 | $13.10 | 219,513 |
| 2016-04-14 | $18.26 | $18.69 | $18.15 | $18.57 | $13.42 | 87,357 |
| 2016-04-13 | $18.28 | $18.63 | $18.20 | $18.25 | $13.19 | 230,398 |
| 2016-04-12 | $18.15 | $18.34 | $17.94 | $18.24 | $13.18 | 295,847 |
| 2016-04-11 | $17.94 | $18.24 | $17.84 | $18.15 | $13.12 | 145,700 |
| 2016-04-08 | $17.92 | $18.05 | $17.81 | $17.82 | $12.88 | 341,981 |
| 2016-04-07 | $17.72 | $17.95 | $17.70 | $17.82 | $12.88 | 1,263,485 |
| 2016-04-06 | $17.99 | $18.29 | $17.81 | $17.87 | $12.91 | 162,984 |
| 2016-04-05 | $18.06 | $18.26 | $17.75 | $17.84 | $12.89 | 42,502 |
| 2016-04-04 | $18.10 | $18.29 | $18.07 | $18.21 | $13.16 | 39,414 |
| 2016-04-01 | $18.13 | $18.44 | $17.95 | $18.13 | $13.10 | 107,827 |
| 2016-03-31 | $18.62 | $18.70 | $18.35 | $18.49 | $13.36 | 61,588 |
| 2016-03-30 | $18.85 | $18.85 | $18.53 | $18.59 | $13.43 | 96,174 |
| 2016-03-29 | $18.67 | $18.90 | $18.55 | $18.77 | $13.56 | 96,745 |
| 2016-03-28 | $19.00 | $19.00 | $18.71 | $18.77 | $13.56 | 82,385 |
| 2016-03-24 | $18.70 | $18.98 | $18.54 | $18.97 | $13.71 | 25,295 |
| 2016-03-23 | $18.30 | $18.94 | $18.30 | $18.76 | $13.56 | 69,570 |
| 2016-03-22 | $18.24 | $18.49 | $18.09 | $18.32 | $13.24 | 71,848 |
| 2016-03-21 | $18.12 | $18.57 | $18.12 | $18.34 | $13.25 | 116,840 |
| 2016-03-18 | $19.10 | $19.39 | $18.07 | $18.10 | $13.08 | 467,952 |
| 2016-03-17 | $18.87 | $19.04 | $18.81 | $18.98 | $13.72 | 91,740 |
| 2016-03-16 | $18.88 | $18.97 | $18.81 | $18.84 | $13.61 | 70,636 |
| 2016-03-15 | $18.90 | $18.91 | $18.70 | $18.83 | $13.61 | 50,206 |
| 2016-03-14 | $18.81 | $18.98 | $18.80 | $18.85 | $13.62 | 65,229 |
| 2016-03-11 | $18.79 | $18.94 | $18.75 | $18.80 | $13.59 | 34,147 |
| 2016-03-10 | $18.93 | $18.97 | $18.41 | $18.56 | $13.41 | 32,471 |
| 2016-03-09 | $18.98 | $19.01 | $18.84 | $18.84 | $13.61 | 38,445 |
| 2016-03-08 | $18.77 | $19.00 | $18.71 | $19.00 | $13.73 | 54,256 |
| 2016-03-07 | $18.72 | $18.80 | $18.65 | $18.79 | $13.58 | 48,018 |
| 2016-03-04 | $18.91 | $18.96 | $18.82 | $18.85 | $13.62 | 23,014 |
| 2016-03-03 | $18.70 | $18.93 | $18.70 | $18.90 | $13.66 | 51,296 |
| 2016-03-02 | $18.33 | $18.64 | $18.26 | $18.64 | $13.47 | 57,532 |
| 2016-03-01 | $18.05 | $18.49 | $18.05 | $18.30 | $13.22 | 18,024 |
| 2016-02-29 | $17.82 | $18.10 | $17.75 | $17.97 | $12.99 | 14,022 |
| 2016-02-26 | $17.51 | $17.92 | $17.51 | $17.77 | $12.84 | 16,305 |
| 2016-02-25 | $17.95 | $18.00 | $17.90 | $17.96 | $12.98 | 15,835 |
| 2016-02-24 | $17.87 | $18.10 | $17.80 | $17.90 | $12.94 | 15,608 |
| 2016-02-23 | $18.00 | $18.11 | $17.50 | $18.00 | $13.01 | 16,902 |
| 2016-02-22 | $17.92 | $17.99 | $17.79 | $17.99 | $13.00 | 21,135 |
| 2016-02-19 | $17.79 | $17.87 | $17.41 | $17.83 | $12.89 | 9,203 |
| 2016-02-18 | $17.88 | $18.17 | $17.86 | $17.89 | $12.93 | 12,574 |
| 2016-02-17 | $17.51 | $17.99 | $17.51 | $17.99 | $13.00 | 7,639 |
| 2016-02-16 | $17.66 | $17.99 | $17.42 | $17.86 | $12.64 | 27,193 |
| 2016-02-12 | $17.30 | $17.59 | $17.15 | $17.50 | $12.39 | 8,797 |
| 2016-02-11 | $18.10 | $18.10 | $17.26 | $17.35 | $12.28 | 19,240 |
| 2016-02-10 | $17.87 | $18.37 | $17.68 | $18.35 | $12.99 | 27,056 |
| 2016-02-09 | $17.00 | $17.84 | $16.61 | $17.83 | $12.62 | 31,056 |
| 2016-02-08 | $17.65 | $17.89 | $16.97 | $17.12 | $12.12 | 13,598 |
| 2016-02-05 | $18.11 | $18.27 | $17.65 | $17.73 | $12.55 | 18,495 |
| 2016-02-04 | $18.02 | $18.37 | $18.02 | $18.24 | $12.91 | 24,775 |
| 2016-02-03 | $18.15 | $18.52 | $17.96 | $17.98 | $12.73 | 12,189 |
| 2016-02-02 | $18.24 | $18.40 | $17.79 | $18.12 | $12.83 | 20,515 |
| 2016-02-01 | $18.57 | $18.58 | $18.30 | $18.45 | $13.06 | 22,226 |
| 2016-01-29 | $18.20 | $18.52 | $18.20 | $18.52 | $13.11 | 20,286 |
| 2016-01-28 | $17.94 | $18.25 | $17.88 | $18.14 | $12.84 | 79,165 |
| 2016-01-27 | $17.89 | $17.95 | $17.63 | $17.89 | $12.66 | 14,871 |
| 2016-01-26 | $17.78 | $17.95 | $17.75 | $17.94 | $12.70 | 19,798 |
| 2016-01-25 | $17.28 | $17.99 | $17.28 | $17.86 | $12.64 | 31,166 |
| 2016-01-22 | $16.87 | $17.43 | $16.85 | $17.43 | $12.34 | 33,239 |
| 2016-01-21 | $16.38 | $17.12 | $16.29 | $16.73 | $11.84 | 35,143 |
| 2016-01-20 | $16.42 | $16.83 | $15.87 | $16.38 | $11.59 | 86,342 |
| 2016-01-19 | $16.84 | $16.95 | $16.42 | $16.57 | $11.73 | 24,934 |
| 2016-01-15 | $16.64 | $16.79 | $16.50 | $16.73 | $11.84 | 52,664 |
| 2016-01-14 | $17.19 | $17.20 | $16.81 | $16.86 | $11.93 | 28,798 |
| 2016-01-13 | $17.61 | $17.66 | $16.80 | $17.07 | $12.08 | 53,820 |
| 2016-01-12 | $17.87 | $17.94 | $17.25 | $17.62 | $12.47 | 65,375 |
| 2016-01-11 | $17.91 | $17.97 | $17.57 | $17.82 | $12.61 | 49,488 |
| 2016-01-08 | $18.16 | $18.22 | $17.63 | $17.90 | $12.67 | 35,306 |
| 2016-01-07 | $18.34 | $18.45 | $18.05 | $18.19 | $12.88 | 25,708 |
| 2016-01-06 | $18.37 | $18.50 | $18.37 | $18.47 | $13.07 | 11,268 |
| 2016-01-05 | $18.34 | $18.55 | $18.31 | $18.48 | $13.08 | 8,317 |
| 2016-01-04 | $18.21 | $18.50 | $18.10 | $18.48 | $13.08 | 17,323 |
| 2015-12-31 | $18.35 | $18.55 | $18.30 | $18.43 | $13.04 | 40,475 |
| 2015-12-30 | $18.49 | $18.50 | $18.21 | $18.40 | $13.02 | 28,550 |
| 2015-12-29 | $18.50 | $18.70 | $18.11 | $18.48 | $13.08 | 40,765 |
| 2015-12-28 | $18.24 | $18.79 | $18.23 | $18.47 | $13.07 | 21,203 |
| 2015-12-24 | $18.52 | $18.67 | $18.21 | $18.34 | $12.98 | 29,690 |
| 2015-12-23 | $18.53 | $18.63 | $18.43 | $18.47 | $13.07 | 15,381 |
| 2015-12-22 | $18.60 | $18.60 | $18.51 | $18.51 | $13.10 | 21,660 |
| 2015-12-21 | $19.02 | $19.17 | $18.47 | $18.70 | $13.24 | 47,589 |
| 2015-12-18 | $18.59 | $19.12 | $18.45 | $19.11 | $13.53 | 418,757 |
| 2015-12-17 | $18.97 | $19.04 | $18.56 | $18.60 | $13.17 | 29,974 |
| 2015-12-16 | $18.48 | $19.03 | $18.48 | $18.89 | $13.37 | 86,746 |
| 2015-12-15 | $18.44 | $19.01 | $18.39 | $18.68 | $13.22 | 84,390 |
| 2015-12-14 | $18.27 | $18.54 | $17.98 | $18.19 | $12.88 | 104,904 |
| 2015-12-11 | $18.16 | $18.60 | $17.96 | $18.22 | $12.90 | 59,918 |
| 2015-12-10 | $18.21 | $18.60 | $17.91 | $18.08 | $12.80 | 43,565 |
| 2015-12-09 | $18.07 | $18.34 | $18.07 | $18.15 | $12.85 | 44,064 |
| 2015-12-08 | $18.29 | $18.51 | $18.16 | $18.27 | $12.93 | 41,037 |
| 2015-12-07 | $18.55 | $18.60 | $18.21 | $18.30 | $12.95 | 26,593 |
| 2015-12-04 | $18.32 | $18.60 | $18.32 | $18.59 | $13.16 | 7,426 |
| 2015-12-03 | $18.72 | $18.78 | $18.30 | $18.35 | $12.99 | 29,470 |
| 2015-12-02 | $18.83 | $18.83 | $18.41 | $18.60 | $13.17 | 23,316 |
| 2015-12-01 | $18.75 | $18.89 | $18.75 | $18.79 | $13.30 | 13,757 |
| 2015-11-30 | $18.82 | $19.00 | $18.68 | $18.72 | $13.25 | 26,791 |
| 2015-11-27 | $18.64 | $19.00 | $18.60 | $19.00 | $13.45 | 21,663 |
| 2015-11-25 | $18.22 | $18.73 | $18.22 | $18.68 | $13.22 | 84,019 |
| 2015-11-24 | $18.08 | $18.44 | $18.00 | $18.20 | $12.88 | 24,482 |
| 2015-11-23 | $18.11 | $18.57 | $17.89 | $18.10 | $12.81 | 322,875 |
| 2015-11-20 | $18.63 | $18.63 | $18.00 | $18.10 | $12.81 | 27,873 |
| 2015-11-19 | $18.41 | $18.70 | $18.41 | $18.64 | $13.19 | 25,262 |
| 2015-11-18 | $18.27 | $18.78 | $18.00 | $18.45 | $13.06 | 253,080 |
| 2015-11-17 | $18.31 | $18.94 | $18.28 | $18.64 | $12.93 | 84,744 |
| 2015-11-16 | $17.92 | $18.34 | $17.83 | $18.30 | $12.69 | 43,009 |
| 2015-11-13 | $17.70 | $18.50 | $17.60 | $18.00 | $12.49 | 75,365 |
| 2015-11-12 | $18.20 | $18.24 | $18.02 | $18.10 | $12.56 | 11,316 |
| 2015-11-11 | $18.45 | $18.49 | $18.07 | $18.25 | $12.66 | 14,628 |
| 2015-11-10 | $18.29 | $18.57 | $17.96 | $18.49 | $12.83 | 139,139 |
| 2015-11-09 | $18.24 | $18.32 | $18.14 | $18.28 | $12.68 | 20,636 |
| 2015-11-06 | $18.24 | $18.44 | $18.05 | $18.26 | $12.67 | 19,189 |
| 2015-11-05 | $18.39 | $18.47 | $18.27 | $18.31 | $12.70 | 8,005 |
| 2015-11-04 | $18.40 | $18.45 | $18.15 | $18.38 | $12.75 | 38,271 |
| 2015-11-03 | $18.55 | $18.69 | $18.30 | $18.38 | $12.75 | 28,536 |
| 2015-11-02 | $18.21 | $18.73 | $18.08 | $18.51 | $12.84 | 35,156 |
| 2015-10-30 | $18.25 | $18.37 | $17.91 | $18.31 | $12.70 | 105,882 |
| 2015-10-29 | $18.37 | $18.46 | $18.12 | $18.21 | $12.63 | 13,753 |
| 2015-10-28 | $18.46 | $18.80 | $18.33 | $18.40 | $12.76 | 85,657 |
| 2015-10-27 | $18.55 | $18.64 | $17.71 | $18.51 | $12.84 | 57,722 |
| 2015-10-26 | $18.60 | $18.70 | $18.23 | $18.49 | $12.83 | 34,017 |
| 2015-10-23 | $18.36 | $18.60 | $18.05 | $18.50 | $12.83 | 28,090 |
| 2015-10-22 | $19.00 | $19.30 | $17.22 | $18.22 | $12.64 | 1,284,664 |
| 2015-10-21 | $18.77 | $19.19 | $18.50 | $18.92 | $13.12 | 319,986 |
| 2015-10-20 | $18.72 | $19.10 | $18.63 | $18.70 | $12.97 | 83,654 |
| 2015-10-19 | $18.63 | $19.00 | $18.62 | $18.94 | $13.14 | 162,919 |
| 2015-10-16 | $18.58 | $18.61 | $18.34 | $18.61 | $12.91 | 83,937 |
| 2015-10-15 | $18.14 | $18.75 | $18.14 | $18.60 | $12.90 | 27,697 |
| 2015-10-14 | $18.08 | $18.19 | $18.00 | $18.11 | $12.56 | 27,618 |
| 2015-10-13 | $18.00 | $18.09 | $17.84 | $18.05 | $12.52 | 15,198 |
| 2015-10-12 | $17.82 | $18.05 | $17.72 | $17.96 | $12.46 | 113,296 |
| 2015-10-09 | $17.80 | $17.91 | $17.28 | $17.90 | $12.42 | 67,738 |
| 2015-10-08 | $17.40 | $17.90 | $17.40 | $17.82 | $12.36 | 47,572 |
| 2015-10-07 | $16.50 | $18.09 | $16.50 | $17.46 | $12.11 | 72,821 |
| 2015-10-06 | $16.30 | $16.69 | $16.06 | $16.52 | $11.46 | 226,824 |
| 2015-10-05 | $16.06 | $16.55 | $16.06 | $16.25 | $11.27 | 49,366 |
| 2015-10-02 | $16.02 | $16.19 | $15.90 | $15.98 | $11.09 | 29,792 |
| 2015-10-01 | $16.00 | $16.35 | $15.83 | $16.00 | $11.10 | 42,385 |
| 2015-09-30 | $16.18 | $16.30 | $15.61 | $15.90 | $11.03 | 120,444 |
| 2015-09-29 | $16.58 | $16.58 | $16.17 | $16.19 | $11.23 | 10,022 |
| 2015-09-28 | $16.49 | $16.49 | $16.19 | $16.45 | $11.41 | 23,248 |
| 2015-09-25 | $17.10 | $17.12 | $16.11 | $16.43 | $11.40 | 26,697 |
| 2015-09-24 | $16.98 | $17.17 | $16.96 | $17.08 | $11.85 | 15,601 |
| 2015-09-23 | $16.60 | $17.20 | $16.60 | $17.02 | $11.81 | 29,340 |
| 2015-09-22 | $16.67 | $16.73 | $16.55 | $16.68 | $11.57 | 25,498 |
| 2015-09-21 | $16.95 | $16.98 | $16.52 | $16.68 | $11.57 | 32,890 |
| 2015-09-18 | $17.40 | $17.72 | $16.76 | $16.93 | $11.74 | 200,574 |
| 2015-09-17 | $17.31 | $17.58 | $17.20 | $17.29 | $11.99 | 83,921 |
| 2015-09-16 | $18.01 | $18.01 | $17.20 | $17.25 | $11.97 | 65,494 |
| 2015-09-15 | $17.79 | $18.04 | $17.79 | $17.96 | $12.46 | 31,168 |
| 2015-09-14 | $17.78 | $18.00 | $17.71 | $17.90 | $12.42 | 42,624 |
| 2015-09-11 | $18.00 | $18.10 | $17.71 | $17.82 | $12.36 | 31,116 |
| 2015-09-10 | $17.65 | $18.10 | $17.57 | $18.02 | $12.50 | 75,388 |
| 2015-09-09 | $18.10 | $18.10 | $17.55 | $17.73 | $12.30 | 20,954 |
| 2015-09-08 | $18.00 | $18.10 | $17.80 | $18.05 | $12.52 | 58,817 |
| 2015-09-04 | $18.04 | $18.07 | $17.78 | $18.05 | $12.52 | 26,523 |
| 2015-09-03 | $18.08 | $18.21 | $18.07 | $18.21 | $12.63 | 10,119 |
| 2015-09-02 | $17.96 | $18.04 | $17.96 | $18.02 | $12.50 | 7,847 |
| 2015-09-01 | $17.99 | $18.10 | $17.99 | $18.00 | $12.49 | 33,211 |
| 2015-08-31 | $17.96 | $18.15 | $17.96 | $18.09 | $12.55 | 58,528 |
| 2015-08-28 | $18.04 | $18.07 | $17.90 | $18.02 | $12.50 | 73,480 |
| 2015-08-27 | $17.85 | $18.10 | $17.80 | $18.00 | $12.49 | 86,457 |
| 2015-08-26 | $18.15 | $18.15 | $17.66 | $17.84 | $12.38 | 50,839 |
Community Healthcare Trust Inc (CHCT) News Headlines
Recent Community Healthcare Trust Inc (CHCT) News
Similar Companies to Community Healthcare Trust Inc (CHCT) in the REIT-Healthcare Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Geo Group Inc | GEO | REIT-Healthcare Facilities | Real Estate | 23,000 |
| Welltower Inc | WELL | REIT-Healthcare Facilities | Real Estate | 3,001 |
| Healthcare Realty Trust Inc | HR | REIT-Healthcare Facilities | Real Estate | 700 |
| Healthpeak Properties inc | PEAK | REIT-Healthcare Facilities | Real Estate | 217 |
| Healthcare Trust of America Inc - Class A | HTA | REIT-Healthcare Facilities | Real Estate | 100 |
| Physicians Realty Trust | DOC | REIT-Healthcare Facilities | Real Estate | 81 |
| Omega Healthcare Investors Inc | OHI | REIT-Healthcare Facilities | Real Estate | 68 |
| Sabra Healthcare REIT Inc | SBRA | REIT-Healthcare Facilities | Real Estate | 38 |
| Community Healthcare Trust Inc | CHCT | REIT-Healthcare Facilities | Real Estate | 28 |
| LTC Properties Inc | LTC | REIT-Healthcare Facilities | Real Estate | 24 |