Columbia Banking System Inc (COLB) Exchange: NASDAQ
Data as of June 26, 2025
$23.54 ($0.62) 2.71%
Columbia Banking System Inc - Daily Information
Click for more stock information on Columbia Banking System Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $23.04 |
| Previous Close | $23.54 |
| High | $23.60 |
| Low | $22.78 |
| Adjusted Open | $23.04 |
| Previous Adjusted Close | $23.54 |
| Adjusted High | $23.60 |
| Adjusted Low | $22.78 |
Invest in Columbia Banking System Inc (COLB)
Key People Columbia Banking System Inc
| Employee | Position |
|---|---|
| Clint E. Stein | President, Chief Executive Officer & Director |
| Christopher M. Merrywell | Chief Operating Officer |
| Aaron James Deer | Chief Financial Officer & Executive Vice President |
| Eric J. Eid | EVP, Chief Innovation & Technology Officer |
| Dave Hansen | Executive Vice President & Director-Retail Banking |
| Andrew L. McDonald | Chief Credit Officer & Executive Vice President |
| Lisa K. Dow | Chief Risk Officer & Executive Vice President |
| Laura Alvarez Schrag | Director |
| Tracy Mack-Askew | Director |
| David Devine | Chief Marketing & Experience Officer, Executive VP |
| Brock M. Lakely | Chief Accounting Officer & Senior Vice President |
| David C. Lawson | Chief Human Resources Officer, EVP & Director-HR |
| Kumi Yamamoto Baruffi | Secretary, Executive VP & General Counsel |
| Craig D. Eerkes | Chairman |
| Michelle M. Lantow | Independent Director |
| S. Mae Fujita Numata | Independent Director |
| Elizabeth Whitehead Seaton | Independent Director |
| Mark A. Finkelstein | Independent Director |
| Ford Elsaesser | Independent Director |
| Thomas M. Hulbert | Independent Director |
| Randal L. Lund | Independent Director |
| Eric S. Forrest | Independent Director |
| Janine Terrano | Independent Director |
Company Profile Columbia Banking System Inc
Exchange: NASDAQ
IPO Date: June 16, 1992
Employees: 2,284
Sector: Financial Services
Industry: Banks-Regional
Website: Columbia Banking System Inc Website
Address: 701 A St, Tacoma, WA 98402, USA
Historical Stock Data for Columbia Banking System Inc (COLB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | $23.04 | $23.60 | $22.78 | $23.54 | $23.54 | 1,986,077 |
| 2025-06-25 | $23.07 | $23.13 | $22.84 | $22.92 | $22.92 | 1,694,987 |
| 2025-06-24 | $22.99 | $23.57 | $22.99 | $23.06 | $23.06 | 1,984,154 |
| 2025-06-23 | $22.39 | $22.92 | $22.14 | $22.91 | $22.91 | 1,842,442 |
| 2025-06-20 | $22.48 | $22.62 | $22.12 | $22.45 | $22.45 | 3,064,067 |
| 2025-06-18 | $21.91 | $22.56 | $21.91 | $22.29 | $22.29 | 3,274,802 |
| 2025-06-17 | $22.24 | $22.49 | $21.95 | $21.99 | $21.99 | 1,641,997 |
| 2025-06-16 | $22.88 | $22.95 | $22.53 | $22.59 | $22.59 | 1,983,135 |
| 2025-06-13 | $23.07 | $23.14 | $22.53 | $22.60 | $22.60 | 2,617,637 |
| 2025-06-12 | $23.63 | $23.69 | $23.11 | $23.38 | $23.38 | 2,092,296 |
| 2025-06-11 | $24.21 | $24.35 | $23.51 | $23.66 | $23.66 | 2,330,621 |
| 2025-06-10 | $24.08 | $24.28 | $23.81 | $24.08 | $24.08 | 2,445,005 |
| 2025-06-09 | $24.08 | $24.33 | $23.93 | $24.01 | $24.01 | 1,671,201 |
| 2025-06-06 | $23.44 | $23.99 | $23.33 | $23.92 | $23.92 | 1,740,469 |
| 2025-06-05 | $23.12 | $23.22 | $22.82 | $22.99 | $22.99 | 1,921,529 |
| 2025-06-04 | $23.49 | $23.57 | $23.05 | $23.06 | $23.06 | 1,492,531 |
| 2025-06-03 | $23.03 | $23.53 | $22.82 | $23.44 | $23.44 | 2,102,710 |
| 2025-06-02 | $23.29 | $23.30 | $22.76 | $23.03 | $23.03 | 1,805,664 |
| 2025-05-30 | $23.45 | $23.55 | $23.18 | $23.38 | $23.38 | 2,246,230 |
| 2025-05-29 | $23.77 | $23.95 | $23.54 | $23.86 | $23.86 | 2,810,293 |
| 2025-05-28 | $24.13 | $24.28 | $23.61 | $23.64 | $23.64 | 1,589,562 |
| 2025-05-27 | $23.96 | $24.17 | $23.61 | $24.15 | $24.15 | 1,488,830 |
| 2025-05-23 | $23.17 | $23.77 | $23.17 | $23.59 | $23.59 | 1,898,310 |
| 2025-05-22 | $23.55 | $23.95 | $23.48 | $23.66 | $23.66 | 2,163,412 |
| 2025-05-21 | $24.52 | $24.60 | $23.67 | $23.68 | $23.68 | 1,746,812 |
| 2025-05-20 | $24.88 | $24.91 | $24.66 | $24.75 | $24.75 | 1,574,790 |
| 2025-05-19 | $24.81 | $24.95 | $24.65 | $24.89 | $24.89 | 1,264,428 |
| 2025-05-16 | $24.28 | $25.13 | $24.17 | $25.02 | $25.02 | 1,729,504 |
| 2025-05-15 | $25.07 | $25.28 | $24.88 | $25.13 | $25.13 | 1,351,304 |
| 2025-05-14 | $25.45 | $25.59 | $25.09 | $25.17 | $25.17 | 1,596,693 |
| 2025-05-13 | $25.65 | $25.84 | $25.36 | $25.61 | $25.61 | 1,870,913 |
| 2025-05-12 | $25.12 | $25.74 | $25.00 | $25.63 | $25.63 | 2,228,872 |
| 2025-05-09 | $24.08 | $24.17 | $23.88 | $23.93 | $23.93 | 1,584,470 |
| 2025-05-08 | $23.78 | $24.24 | $23.70 | $24.05 | $24.05 | 2,467,107 |
| 2025-05-07 | $23.52 | $23.83 | $23.24 | $23.40 | $23.40 | 2,333,239 |
| 2025-05-06 | $23.29 | $23.68 | $23.16 | $23.25 | $23.25 | 1,941,755 |
| 2025-05-05 | $23.38 | $24.02 | $23.26 | $23.64 | $23.64 | 2,180,316 |
| 2025-05-02 | $23.33 | $23.72 | $23.15 | $23.69 | $23.69 | 1,817,676 |
| 2025-05-01 | $22.38 | $23.25 | $22.20 | $22.99 | $22.99 | 2,334,578 |
| 2025-04-30 | $22.24 | $22.59 | $21.95 | $22.42 | $22.42 | 1,869,546 |
| 2025-04-29 | $22.52 | $22.91 | $22.33 | $22.72 | $22.72 | 1,719,459 |
| 2025-04-28 | $22.73 | $22.83 | $22.26 | $22.62 | $22.62 | 2,111,617 |
| 2025-04-25 | $23.37 | $23.55 | $22.58 | $22.63 | $22.63 | 3,185,961 |
| 2025-04-24 | $22.77 | $23.45 | $21.92 | $23.32 | $23.32 | 8,101,803 |
| 2025-04-23 | $23.40 | $24.10 | $23.30 | $23.52 | $23.52 | 2,135,839 |
| 2025-04-22 | $22.13 | $22.82 | $22.12 | $22.77 | $22.77 | 1,207,344 |
| 2025-04-21 | $21.96 | $22.10 | $21.56 | $22.06 | $22.06 | 1,296,508 |
| 2025-04-17 | $21.97 | $22.34 | $21.96 | $22.18 | $22.18 | 992,306 |
| 2025-04-16 | $21.75 | $22.11 | $21.62 | $21.95 | $21.95 | 1,493,759 |
| 2025-04-15 | $21.42 | $22.16 | $21.42 | $21.92 | $21.92 | 1,210,448 |
| 2025-04-14 | $21.22 | $21.56 | $20.75 | $21.42 | $21.42 | 1,932,656 |
| 2025-04-11 | $20.54 | $20.97 | $20.09 | $20.84 | $20.84 | 1,918,712 |
| 2025-04-10 | $21.81 | $21.81 | $20.18 | $20.71 | $20.71 | 1,988,746 |
| 2025-04-09 | $20.33 | $22.65 | $19.96 | $22.21 | $22.21 | 4,009,585 |
| 2025-04-08 | $21.71 | $22.17 | $20.41 | $20.78 | $20.78 | 1,981,745 |
| 2025-04-07 | $19.91 | $21.99 | $19.61 | $20.98 | $20.98 | 2,652,358 |
| 2025-04-04 | $20.83 | $21.13 | $19.92 | $20.78 | $20.78 | 2,469,776 |
| 2025-04-03 | $23.95 | $23.98 | $21.79 | $21.82 | $21.82 | 3,080,622 |
| 2025-04-02 | $24.45 | $25.14 | $24.45 | $25.12 | $25.12 | 1,029,088 |
| 2025-04-01 | $24.77 | $24.97 | $24.28 | $24.75 | $24.75 | 1,398,591 |
| 2025-03-31 | $24.52 | $25.09 | $24.44 | $24.94 | $24.94 | 1,330,151 |
| 2025-03-28 | $25.27 | $25.31 | $24.54 | $24.73 | $24.73 | 1,149,861 |
| 2025-03-27 | $25.66 | $25.75 | $25.16 | $25.32 | $25.32 | 975,349 |
| 2025-03-26 | $25.59 | $25.97 | $25.52 | $25.63 | $25.63 | 1,400,342 |
| 2025-03-25 | $25.71 | $25.84 | $25.49 | $25.57 | $25.57 | 901,988 |
| 2025-03-24 | $25.11 | $25.76 | $24.99 | $25.67 | $25.67 | 1,075,660 |
| 2025-03-21 | $24.45 | $24.82 | $24.23 | $24.72 | $24.72 | 3,923,325 |
| 2025-03-20 | $24.79 | $25.18 | $24.57 | $24.62 | $24.62 | 1,255,524 |
| 2025-03-19 | $24.74 | $25.24 | $24.62 | $24.97 | $24.97 | 1,147,903 |
| 2025-03-18 | $24.73 | $24.96 | $24.52 | $24.74 | $24.74 | 1,153,455 |
| 2025-03-17 | $24.83 | $25.09 | $24.53 | $24.77 | $24.77 | 972,828 |
| 2025-03-14 | $24.28 | $24.80 | $24.23 | $24.77 | $24.77 | 1,475,017 |
| 2025-03-13 | $24.06 | $24.49 | $23.61 | $23.94 | $23.94 | 1,798,548 |
| 2025-03-12 | $24.25 | $24.39 | $23.80 | $24.04 | $24.04 | 1,419,565 |
| 2025-03-11 | $24.55 | $24.72 | $23.61 | $23.89 | $23.89 | 2,293,131 |
| 2025-03-10 | $24.74 | $25.31 | $24.35 | $24.51 | $24.51 | 3,095,422 |
| 2025-03-07 | $24.90 | $25.39 | $24.49 | $25.04 | $25.04 | 1,550,715 |
| 2025-03-06 | $25.00 | $25.17 | $24.62 | $24.97 | $24.97 | 1,765,766 |
| 2025-03-05 | $25.46 | $25.68 | $24.85 | $25.25 | $25.25 | 1,936,595 |
| 2025-03-04 | $25.99 | $26.07 | $25.02 | $25.33 | $25.33 | 2,928,284 |
| 2025-03-03 | $26.87 | $27.02 | $26.07 | $26.38 | $26.38 | 1,340,139 |
| 2025-02-28 | $26.45 | $26.77 | $26.30 | $26.73 | $26.73 | 1,614,441 |
| 2025-02-27 | $26.59 | $27.23 | $26.53 | $26.67 | $26.32 | 1,686,620 |
| 2025-02-26 | $26.69 | $27.02 | $26.15 | $26.53 | $26.18 | 2,255,062 |
| 2025-02-25 | $26.47 | $26.97 | $26.28 | $26.60 | $26.25 | 1,884,357 |
| 2025-02-24 | $26.76 | $26.76 | $26.31 | $26.33 | $25.98 | 1,612,551 |
| 2025-02-21 | $27.26 | $27.46 | $26.41 | $26.51 | $26.16 | 1,033,336 |
| 2025-02-20 | $27.46 | $27.50 | $26.69 | $27.04 | $26.68 | 1,080,954 |
| 2025-02-19 | $27.50 | $27.71 | $27.37 | $27.54 | $27.17 | 887,311 |
| 2025-02-18 | $27.51 | $28.00 | $27.25 | $27.83 | $27.46 | 903,435 |
| 2025-02-14 | $27.59 | $27.99 | $27.34 | $27.41 | $27.05 | 969,624 |
| 2025-02-13 | $27.25 | $27.50 | $27.06 | $27.47 | $27.10 | 921,954 |
| 2025-02-12 | $27.59 | $27.76 | $27.15 | $27.22 | $26.86 | 1,041,288 |
| 2025-02-11 | $27.23 | $28.01 | $27.05 | $27.99 | $27.62 | 1,196,676 |
| 2025-02-10 | $27.87 | $27.90 | $27.36 | $27.39 | $27.03 | 1,402,522 |
| 2025-02-07 | $28.58 | $28.58 | $27.68 | $27.79 | $27.42 | 1,057,232 |
| 2025-02-06 | $28.61 | $28.72 | $28.12 | $28.53 | $28.15 | 1,259,624 |
| 2025-02-05 | $28.14 | $28.43 | $27.91 | $28.42 | $28.04 | 1,325,047 |
| 2025-02-04 | $27.22 | $28.20 | $27.22 | $28.04 | $27.67 | 1,172,735 |
| 2025-02-03 | $26.96 | $27.76 | $26.76 | $27.34 | $26.98 | 1,840,920 |
| 2025-01-31 | $28.00 | $28.23 | $27.64 | $27.90 | $27.53 | 1,120,953 |
| 2025-01-30 | $27.85 | $28.29 | $27.66 | $28.03 | $27.66 | 1,060,770 |
| 2025-01-29 | $27.94 | $28.30 | $27.34 | $27.63 | $27.26 | 1,269,730 |
| 2025-01-28 | $27.98 | $28.20 | $27.56 | $27.95 | $27.58 | 1,076,815 |
| 2025-01-27 | $28.19 | $28.41 | $27.51 | $28.13 | $27.76 | 1,912,740 |
| 2025-01-24 | $27.79 | $28.53 | $27.16 | $27.96 | $27.96 | 1,937,041 |
| 2025-01-23 | $28.69 | $28.89 | $28.08 | $28.15 | $28.15 | 2,153,537 |
| 2025-01-22 | $28.76 | $28.92 | $28.47 | $28.77 | $28.77 | 1,390,085 |
| 2025-01-21 | $28.84 | $29.12 | $28.60 | $28.84 | $28.84 | 2,139,041 |
| 2025-01-17 | $28.31 | $28.62 | $28.12 | $28.58 | $28.58 | 1,314,373 |
| 2025-01-16 | $28.28 | $28.51 | $27.81 | $28.14 | $28.14 | 1,188,427 |
| 2025-01-15 | $29.17 | $29.18 | $27.95 | $28.43 | $28.43 | 2,251,963 |
| 2025-01-14 | $27.10 | $27.92 | $26.97 | $27.89 | $27.89 | 1,465,282 |
| 2025-01-13 | $26.10 | $26.67 | $25.99 | $26.66 | $26.66 | 1,382,096 |
| 2025-01-10 | $26.75 | $26.81 | $25.89 | $26.25 | $26.25 | 1,176,645 |
| 2025-01-08 | $26.91 | $27.34 | $26.73 | $27.16 | $27.16 | 1,084,475 |
| 2025-01-07 | $27.57 | $27.75 | $26.79 | $27.20 | $27.20 | 1,626,873 |
| 2025-01-06 | $27.50 | $28.10 | $27.27 | $27.41 | $27.41 | 1,567,069 |
| 2025-01-03 | $26.91 | $27.15 | $26.35 | $27.11 | $27.11 | 829,689 |
| 2025-01-02 | $27.29 | $27.43 | $26.75 | $26.86 | $26.86 | 828,865 |
| 2024-12-31 | $27.15 | $27.26 | $26.86 | $27.01 | $27.01 | 780,583 |
| 2024-12-30 | $26.98 | $27.12 | $26.69 | $26.94 | $26.94 | 1,087,902 |
| 2024-12-27 | $27.30 | $27.68 | $26.86 | $27.14 | $27.14 | 912,651 |
| 2024-12-26 | $27.34 | $27.57 | $27.20 | $27.50 | $27.50 | 1,313,159 |
| 2024-12-24 | $27.08 | $27.59 | $27.06 | $27.57 | $27.57 | 500,323 |
| 2024-12-23 | $27.00 | $27.25 | $26.90 | $27.08 | $27.08 | 1,338,480 |
| 2024-12-20 | $26.26 | $27.42 | $26.26 | $27.19 | $27.19 | 6,424,026 |
| 2024-12-19 | $27.30 | $27.71 | $26.33 | $26.40 | $26.40 | 2,051,262 |
| 2024-12-18 | $28.82 | $28.91 | $26.66 | $26.80 | $26.80 | 2,019,829 |
| 2024-12-17 | $29.48 | $29.48 | $28.55 | $28.63 | $28.63 | 1,721,338 |
| 2024-12-16 | $29.31 | $29.79 | $29.12 | $29.74 | $29.74 | 1,380,727 |
| 2024-12-13 | $29.60 | $29.66 | $29.16 | $29.37 | $29.37 | 1,296,523 |
| 2024-12-12 | $29.97 | $30.17 | $29.51 | $29.60 | $29.60 | 1,191,606 |
| 2024-12-11 | $29.96 | $30.49 | $29.63 | $30.00 | $30.00 | 2,144,243 |
| 2024-12-10 | $29.85 | $30.15 | $29.47 | $29.52 | $29.52 | 822,523 |
| 2024-12-09 | $30.19 | $30.44 | $29.81 | $29.85 | $29.85 | 1,203,993 |
| 2024-12-06 | $30.38 | $30.42 | $29.82 | $30.19 | $30.19 | 918,074 |
| 2024-12-05 | $30.44 | $30.70 | $30.13 | $30.15 | $30.15 | 1,202,426 |
| 2024-12-04 | $30.57 | $30.72 | $29.92 | $30.22 | $30.22 | 1,436,039 |
| 2024-12-03 | $30.87 | $31.35 | $30.51 | $30.55 | $30.55 | 1,406,749 |
| 2024-12-02 | $30.98 | $31.24 | $30.80 | $30.87 | $30.87 | 1,447,378 |
| 2024-11-29 | $31.61 | $31.61 | $30.80 | $31.01 | $31.01 | 664,921 |
| 2024-11-27 | $32.03 | $32.24 | $31.59 | $31.62 | $31.26 | 940,274 |
| 2024-11-26 | $31.75 | $32.06 | $31.60 | $31.72 | $31.36 | 1,303,505 |
| 2024-11-25 | $32.11 | $32.85 | $31.97 | $32.01 | $31.64 | 2,327,955 |
| 2024-11-22 | $30.69 | $31.70 | $30.65 | $31.64 | $31.28 | 1,334,107 |
| 2024-11-21 | $30.14 | $31.06 | $30.03 | $30.67 | $30.32 | 1,204,531 |
| 2024-11-20 | $30.08 | $30.39 | $29.60 | $29.98 | $29.64 | 1,090,889 |
| 2024-11-19 | $30.00 | $30.55 | $30.00 | $30.15 | $29.80 | 1,200,546 |
| 2024-11-18 | $30.93 | $31.15 | $30.50 | $30.55 | $30.20 | 971,185 |
| 2024-11-15 | $31.14 | $31.39 | $30.55 | $30.88 | $30.88 | 939,256 |
| 2024-11-14 | $30.95 | $31.58 | $30.88 | $31.12 | $31.12 | 1,074,812 |
| 2024-11-13 | $31.53 | $31.83 | $30.92 | $30.95 | $30.95 | 1,262,967 |
| 2024-11-12 | $31.27 | $31.73 | $31.06 | $31.38 | $31.38 | 1,073,300 |
| 2024-11-11 | $31.10 | $31.86 | $30.89 | $31.50 | $31.50 | 1,525,262 |
| 2024-11-08 | $30.55 | $30.74 | $30.03 | $30.48 | $30.48 | 1,444,452 |
| 2024-11-07 | $31.34 | $31.46 | $30.36 | $30.43 | $30.43 | 2,788,497 |
| 2024-11-06 | $30.17 | $31.74 | $30.15 | $31.69 | $31.69 | 4,624,229 |
| 2024-11-05 | $27.87 | $28.24 | $27.85 | $28.18 | $28.18 | 1,389,099 |
| 2024-11-04 | $28.23 | $28.27 | $27.55 | $27.76 | $27.76 | 2,038,552 |
| 2024-11-01 | $28.77 | $28.91 | $28.26 | $28.37 | $28.37 | 1,435,176 |
| 2024-10-31 | $29.11 | $29.24 | $28.48 | $28.51 | $28.51 | 1,101,372 |
| 2024-10-30 | $28.48 | $29.41 | $28.48 | $29.17 | $29.17 | 1,385,937 |
| 2024-10-29 | $28.56 | $28.70 | $28.29 | $28.64 | $28.64 | 1,037,947 |
| 2024-10-28 | $28.05 | $28.88 | $27.88 | $28.77 | $28.77 | 1,868,086 |
| 2024-10-25 | $28.41 | $28.62 | $27.73 | $27.90 | $27.90 | 1,833,843 |
| 2024-10-24 | $27.08 | $28.28 | $26.88 | $28.27 | $28.27 | 3,264,769 |
| 2024-10-23 | $27.01 | $27.33 | $26.72 | $27.08 | $27.08 | 2,671,037 |
| 2024-10-22 | $26.64 | $27.07 | $26.54 | $27.05 | $27.05 | 1,123,371 |
| 2024-10-21 | $27.48 | $27.65 | $26.54 | $26.63 | $26.63 | 1,908,641 |
| 2024-10-18 | $27.70 | $27.80 | $27.43 | $27.48 | $27.48 | 1,016,932 |
| 2024-10-17 | $27.36 | $27.88 | $27.35 | $27.76 | $27.76 | 1,674,621 |
| 2024-10-16 | $27.75 | $28.15 | $27.65 | $27.69 | $27.69 | 1,682,305 |
| 2024-10-15 | $27.26 | $28.13 | $27.10 | $27.45 | $27.45 | 1,434,672 |
| 2024-10-14 | $26.89 | $27.35 | $26.66 | $27.16 | $27.16 | 1,070,316 |
| 2024-10-11 | $26.12 | $26.95 | $26.05 | $26.90 | $26.90 | 2,071,132 |
| 2024-10-10 | $25.86 | $26.13 | $25.62 | $25.95 | $25.95 | 1,034,646 |
| 2024-10-09 | $25.59 | $26.06 | $25.41 | $25.99 | $25.99 | 893,562 |
| 2024-10-08 | $25.56 | $25.78 | $25.43 | $25.55 | $25.55 | 1,084,306 |
| 2024-10-07 | $25.60 | $25.60 | $25.28 | $25.56 | $25.56 | 1,431,689 |
| 2024-10-04 | $25.74 | $25.99 | $25.45 | $25.67 | $25.67 | 1,437,412 |
| 2024-10-03 | $25.26 | $25.47 | $25.05 | $25.34 | $25.34 | 1,449,363 |
| 2024-10-02 | $25.26 | $25.69 | $25.18 | $25.33 | $25.33 | 1,357,081 |
| 2024-10-01 | $26.02 | $26.08 | $25.10 | $25.28 | $25.28 | 1,794,348 |
| 2024-09-30 | $25.96 | $26.35 | $25.76 | $26.11 | $26.11 | 1,655,708 |
| 2024-09-27 | $26.17 | $26.25 | $25.85 | $25.96 | $25.96 | 1,376,906 |
| 2024-09-26 | $26.06 | $26.20 | $25.69 | $25.97 | $25.97 | 1,560,457 |
| 2024-09-25 | $25.91 | $26.08 | $25.56 | $25.63 | $25.63 | 2,431,277 |
| 2024-09-24 | $26.03 | $26.26 | $25.83 | $26.08 | $26.08 | 3,166,678 |
| 2024-09-23 | $25.83 | $25.95 | $25.56 | $25.74 | $25.74 | 2,266,115 |
| 2024-09-20 | $26.18 | $26.18 | $25.63 | $25.80 | $25.80 | 4,904,914 |
| 2024-09-19 | $25.83 | $26.54 | $25.73 | $26.28 | $26.28 | 2,912,908 |
| 2024-09-18 | $24.95 | $26.04 | $24.57 | $25.23 | $25.23 | 2,371,548 |
| 2024-09-17 | $24.94 | $25.47 | $24.68 | $24.88 | $24.88 | 1,672,037 |
| 2024-09-16 | $24.35 | $24.86 | $24.15 | $24.71 | $24.71 | 1,877,604 |
| 2024-09-13 | $23.84 | $24.39 | $23.74 | $24.37 | $24.37 | 1,653,926 |
| 2024-09-12 | $23.63 | $23.74 | $23.30 | $23.55 | $23.55 | 2,203,987 |
| 2024-09-11 | $23.68 | $23.68 | $22.95 | $23.48 | $23.48 | 1,694,244 |
| 2024-09-10 | $24.03 | $24.08 | $23.26 | $23.88 | $23.88 | 1,635,740 |
| 2024-09-09 | $23.81 | $24.11 | $23.60 | $24.03 | $24.03 | 1,453,932 |
| 2024-09-06 | $24.31 | $24.53 | $23.55 | $23.64 | $23.64 | 1,350,634 |
| 2024-09-05 | $24.66 | $24.68 | $24.02 | $24.25 | $24.25 | 1,093,887 |
| 2024-09-04 | $24.59 | $24.74 | $24.13 | $24.24 | $24.24 | 1,310,395 |
| 2024-09-03 | $24.97 | $25.31 | $24.50 | $24.67 | $24.67 | 1,221,164 |
| 2024-08-30 | $25.11 | $25.30 | $24.74 | $25.18 | $25.18 | 1,468,381 |
| 2024-08-29 | $25.00 | $25.22 | $24.58 | $25.00 | $25.00 | 2,173,937 |
| 2024-08-28 | $24.50 | $25.07 | $24.42 | $24.84 | $24.84 | 1,651,422 |
| 2024-08-27 | $24.78 | $24.85 | $24.37 | $24.73 | $24.73 | 1,763,189 |
| 2024-08-26 | $25.15 | $25.38 | $24.99 | $25.04 | $25.04 | 1,857,667 |
| 2024-08-23 | $23.40 | $25.08 | $23.39 | $24.97 | $24.97 | 2,251,127 |
| 2024-08-22 | $23.59 | $23.85 | $23.56 | $23.68 | $23.34 | 1,616,366 |
| 2024-08-21 | $23.79 | $23.79 | $23.30 | $23.60 | $23.26 | 1,838,091 |
| 2024-08-20 | $24.32 | $24.32 | $23.62 | $23.65 | $23.31 | 1,476,014 |
| 2024-08-19 | $24.00 | $24.26 | $23.97 | $24.26 | $23.92 | 1,007,820 |
| 2024-08-16 | $23.50 | $24.09 | $23.50 | $23.96 | $23.62 | 1,453,948 |
| 2024-08-15 | $23.74 | $24.08 | $23.52 | $23.61 | $23.27 | 1,170,552 |
| 2024-08-14 | $23.46 | $23.59 | $23.20 | $23.33 | $23.00 | 1,417,822 |
| 2024-08-13 | $23.20 | $23.48 | $22.93 | $23.44 | $23.11 | 1,165,198 |
| 2024-08-12 | $23.56 | $23.88 | $22.87 | $22.95 | $22.62 | 1,402,709 |
| 2024-08-09 | $23.43 | $23.47 | $23.02 | $23.16 | $23.16 | 1,395,372 |
| 2024-08-08 | $23.38 | $23.64 | $23.22 | $23.46 | $23.46 | 997,492 |
| 2024-08-07 | $23.66 | $23.90 | $23.05 | $23.09 | $23.09 | 1,104,141 |
| 2024-08-06 | $23.19 | $23.74 | $22.97 | $23.23 | $23.23 | 1,581,253 |
| 2024-08-05 | $22.57 | $23.70 | $22.16 | $23.20 | $23.20 | 2,018,155 |
| 2024-08-02 | $24.02 | $24.19 | $23.30 | $23.87 | $23.87 | 2,541,769 |
| 2024-08-01 | $26.18 | $26.24 | $24.65 | $24.77 | $24.77 | 2,401,865 |
| 2024-07-31 | $26.32 | $26.74 | $25.81 | $26.16 | $26.16 | 2,010,286 |
| 2024-07-30 | $26.42 | $26.50 | $26.09 | $26.26 | $26.26 | 2,648,384 |
| 2024-07-29 | $27.07 | $27.08 | $25.98 | $26.12 | $26.12 | 2,974,888 |
| 2024-07-26 | $25.04 | $27.00 | $24.90 | $26.99 | $26.99 | 5,077,370 |
| 2024-07-25 | $23.42 | $24.40 | $23.31 | $24.19 | $24.19 | 3,763,982 |
| 2024-07-24 | $23.89 | $24.13 | $23.37 | $23.38 | $23.38 | 2,542,994 |
| 2024-07-23 | $23.37 | $24.13 | $23.37 | $23.96 | $23.96 | 2,024,589 |
| 2024-07-22 | $23.19 | $23.79 | $22.84 | $23.74 | $23.74 | 1,675,623 |
| 2024-07-19 | $23.34 | $23.78 | $23.18 | $23.30 | $23.30 | 2,162,868 |
| 2024-07-18 | $23.54 | $24.32 | $23.18 | $23.47 | $23.47 | 3,104,912 |
| 2024-07-17 | $23.18 | $23.98 | $23.12 | $23.70 | $23.70 | 2,206,354 |
| 2024-07-16 | $22.44 | $23.50 | $22.40 | $23.47 | $23.47 | 2,910,836 |
| 2024-07-15 | $21.78 | $22.59 | $21.74 | $22.30 | $22.30 | 2,493,306 |
| 2024-07-12 | $21.58 | $21.78 | $21.41 | $21.44 | $21.44 | 1,957,600 |
| 2024-07-11 | $21.08 | $21.67 | $20.89 | $21.53 | $21.53 | 2,976,229 |
| 2024-07-10 | $20.21 | $20.84 | $20.14 | $20.77 | $20.77 | 2,505,783 |
| 2024-07-09 | $19.48 | $20.18 | $19.42 | $20.16 | $20.16 | 2,633,286 |
| 2024-07-08 | $19.38 | $19.59 | $19.18 | $19.57 | $19.57 | 1,657,267 |
| 2024-07-05 | $19.54 | $19.60 | $19.08 | $19.13 | $19.13 | 2,673,886 |
| 2024-07-03 | $19.83 | $20.00 | $19.55 | $19.56 | $19.56 | 1,475,829 |
| 2024-07-02 | $19.75 | $19.94 | $19.65 | $19.83 | $19.83 | 1,629,233 |
| 2024-07-01 | $19.87 | $20.15 | $19.80 | $19.83 | $19.83 | 2,639,634 |
| 2024-06-28 | $19.23 | $19.96 | $19.22 | $19.89 | $19.89 | 3,129,875 |
| 2024-06-27 | $18.80 | $19.12 | $18.69 | $19.08 | $19.08 | 956,880 |
| 2024-06-26 | $18.46 | $18.87 | $18.41 | $18.82 | $18.82 | 947,258 |
| 2024-06-25 | $19.00 | $19.01 | $18.54 | $18.56 | $18.56 | 1,743,954 |
| 2024-06-24 | $18.51 | $19.19 | $18.40 | $19.01 | $19.01 | 2,111,644 |
| 2024-06-21 | $18.50 | $18.50 | $18.22 | $18.43 | $18.43 | 2,801,164 |
| 2024-06-20 | $18.60 | $18.75 | $18.46 | $18.48 | $18.48 | 1,335,286 |
| 2024-06-18 | $18.71 | $18.93 | $18.63 | $18.64 | $18.64 | 1,135,491 |
| 2024-06-17 | $18.40 | $18.84 | $18.29 | $18.82 | $18.82 | 1,237,788 |
| 2024-06-14 | $18.42 | $18.60 | $18.35 | $18.40 | $18.40 | 1,105,733 |
| 2024-06-13 | $19.03 | $19.05 | $18.53 | $18.64 | $18.64 | 1,515,529 |
| 2024-06-12 | $19.05 | $19.43 | $18.87 | $19.13 | $19.13 | 3,423,801 |
| 2024-06-11 | $18.58 | $18.58 | $18.24 | $18.47 | $18.47 | 2,905,603 |
| 2024-06-10 | $18.69 | $18.96 | $18.42 | $18.76 | $18.76 | 2,283,154 |
| 2024-06-07 | $18.72 | $19.21 | $18.67 | $18.93 | $18.93 | 2,255,380 |
| 2024-06-06 | $18.62 | $18.96 | $18.43 | $18.89 | $18.89 | 3,172,627 |
| 2024-06-05 | $18.42 | $18.74 | $18.20 | $18.66 | $18.66 | 1,953,881 |
| 2024-06-04 | $18.65 | $18.71 | $18.25 | $18.27 | $18.27 | 1,706,893 |
| 2024-06-03 | $19.42 | $19.51 | $18.78 | $18.89 | $18.89 | 1,736,888 |
| 2024-05-31 | $18.99 | $19.30 | $18.91 | $19.28 | $19.28 | 1,696,295 |
| 2024-05-30 | $18.68 | $18.95 | $18.56 | $18.93 | $18.93 | 1,422,634 |
| 2024-05-29 | $18.42 | $18.45 | $18.11 | $18.33 | $18.33 | 2,329,679 |
| 2024-05-28 | $18.91 | $18.94 | $18.61 | $18.77 | $18.77 | 1,756,313 |
| 2024-05-24 | $18.99 | $19.03 | $18.66 | $18.82 | $18.82 | 1,897,392 |
| 2024-05-23 | $19.41 | $19.41 | $18.71 | $18.85 | $18.85 | 1,598,622 |
| 2024-05-22 | $20.05 | $20.12 | $19.56 | $19.67 | $19.67 | 1,056,733 |
| 2024-05-21 | $20.03 | $20.38 | $20.03 | $20.11 | $20.11 | 1,516,145 |
| 2024-05-20 | $20.39 | $20.47 | $20.05 | $20.07 | $20.07 | 1,165,993 |
| 2024-05-17 | $20.46 | $20.69 | $20.35 | $20.42 | $20.42 | 1,566,382 |
| 2024-05-16 | $20.36 | $20.50 | $20.28 | $20.34 | $20.34 | 1,326,696 |
| 2024-05-15 | $20.70 | $20.88 | $20.29 | $20.45 | $20.45 | 1,476,803 |
| 2024-05-14 | $20.45 | $20.64 | $20.29 | $20.40 | $20.40 | 2,018,412 |
| 2024-05-13 | $20.47 | $20.50 | $20.14 | $20.22 | $20.22 | 1,498,566 |
| 2024-05-10 | $20.18 | $20.37 | $20.04 | $20.32 | $20.32 | 1,362,669 |
| 2024-05-09 | $20.31 | $20.36 | $20.04 | $20.06 | $20.06 | 1,357,840 |
| 2024-05-08 | $19.85 | $20.24 | $19.77 | $20.23 | $20.23 | 1,460,510 |
| 2024-05-07 | $20.50 | $20.61 | $20.06 | $20.08 | $20.08 | 2,197,514 |
| 2024-05-06 | $20.37 | $20.54 | $20.09 | $20.37 | $20.37 | 2,064,940 |
| 2024-05-03 | $20.15 | $20.37 | $20.00 | $20.17 | $20.17 | 2,983,957 |
| 2024-05-02 | $19.79 | $19.91 | $19.47 | $19.75 | $19.75 | 1,979,857 |
| 2024-05-01 | $18.97 | $19.90 | $18.91 | $19.53 | $19.53 | 3,074,674 |
| 2024-04-30 | $18.79 | $19.06 | $18.65 | $18.81 | $18.81 | 2,592,452 |
| 2024-04-29 | $19.28 | $19.33 | $18.88 | $18.97 | $18.97 | 4,151,116 |
| 2024-04-26 | $19.79 | $20.31 | $19.08 | $19.12 | $19.12 | 3,715,859 |
| 2024-04-25 | $19.15 | $19.19 | $18.77 | $19.01 | $19.01 | 3,474,998 |
| 2024-04-24 | $18.97 | $19.31 | $18.87 | $19.21 | $19.21 | 1,906,413 |
| 2024-04-23 | $18.71 | $19.18 | $18.63 | $19.08 | $19.08 | 2,086,138 |
| 2024-04-22 | $18.31 | $18.86 | $18.22 | $18.79 | $18.79 | 2,549,212 |
| 2024-04-19 | $17.61 | $18.32 | $17.61 | $18.31 | $18.31 | 2,115,346 |
| 2024-04-18 | $17.49 | $17.91 | $17.46 | $17.74 | $17.74 | 1,577,119 |
| 2024-04-17 | $17.58 | $17.71 | $17.44 | $17.49 | $17.49 | 1,406,793 |
| 2024-04-16 | $17.43 | $17.48 | $17.08 | $17.35 | $17.35 | 2,632,691 |
| 2024-04-15 | $17.71 | $18.01 | $17.37 | $17.58 | $17.58 | 2,361,666 |
| 2024-04-12 | $17.72 | $17.99 | $17.62 | $17.65 | $17.65 | 2,794,422 |
| 2024-04-11 | $18.17 | $18.21 | $17.77 | $17.92 | $17.92 | 1,747,742 |
| 2024-04-10 | $18.55 | $18.56 | $17.91 | $18.05 | $18.05 | 2,565,747 |
| 2024-04-09 | $18.83 | $19.10 | $18.75 | $19.10 | $19.10 | 1,450,340 |
| 2024-04-08 | $18.55 | $19.00 | $18.40 | $18.85 | $18.85 | 1,346,276 |
| 2024-04-05 | $18.21 | $18.41 | $18.15 | $18.36 | $18.36 | 1,987,113 |
| 2024-04-04 | $18.75 | $19.03 | $18.29 | $18.39 | $18.39 | 2,007,395 |
| 2024-04-03 | $18.48 | $18.67 | $18.40 | $18.54 | $18.54 | 2,663,135 |
| 2024-04-02 | $18.73 | $18.77 | $18.51 | $18.52 | $18.52 | 1,734,682 |
| 2024-04-01 | $19.35 | $19.35 | $18.76 | $18.87 | $18.87 | 2,359,213 |
| 2024-03-28 | $19.06 | $19.47 | $18.99 | $19.35 | $19.35 | 2,832,372 |
| 2024-03-27 | $18.42 | $19.10 | $18.42 | $19.10 | $19.10 | 2,851,461 |
| 2024-03-26 | $18.69 | $18.72 | $18.31 | $18.37 | $18.37 | 1,723,085 |
| 2024-03-25 | $18.33 | $18.65 | $18.33 | $18.55 | $18.55 | 1,490,466 |
| 2024-03-22 | $18.65 | $18.77 | $18.16 | $18.28 | $18.28 | 2,214,839 |
| 2024-03-21 | $18.86 | $19.21 | $18.64 | $18.68 | $18.68 | 2,522,781 |
| 2024-03-20 | $17.84 | $18.99 | $17.75 | $18.80 | $18.80 | 2,780,975 |
| 2024-03-19 | $17.89 | $18.13 | $17.85 | $17.93 | $17.93 | 4,625,581 |
| 2024-03-18 | $18.32 | $18.33 | $17.96 | $18.01 | $18.01 | 3,707,972 |
| 2024-03-15 | $18.39 | $18.75 | $18.21 | $18.22 | $18.22 | 16,509,708 |
| 2024-03-14 | $19.15 | $19.19 | $18.35 | $18.46 | $18.46 | 3,644,713 |
| 2024-03-13 | $19.07 | $19.59 | $19.07 | $19.26 | $19.26 | 3,132,695 |
| 2024-03-12 | $19.52 | $19.59 | $19.18 | $19.27 | $19.27 | 2,600,832 |
| 2024-03-11 | $19.48 | $19.70 | $19.37 | $19.53 | $19.53 | 2,063,001 |
| 2024-03-08 | $19.83 | $19.86 | $19.42 | $19.51 | $19.51 | 2,385,203 |
| 2024-03-07 | $19.80 | $19.91 | $19.44 | $19.56 | $19.56 | 2,542,045 |
| 2024-03-06 | $18.78 | $19.66 | $18.63 | $19.49 | $19.49 | 4,739,231 |
| 2024-03-05 | $18.35 | $18.91 | $18.11 | $18.88 | $18.88 | 4,714,150 |
| 2024-03-04 | $17.90 | $18.60 | $17.90 | $18.08 | $18.08 | 4,498,921 |
| 2024-03-01 | $17.90 | $17.93 | $17.18 | $17.87 | $17.87 | 4,784,724 |
| 2024-02-29 | $18.09 | $18.28 | $17.84 | $18.10 | $18.10 | 4,622,817 |
| 2024-02-28 | $17.75 | $17.89 | $17.65 | $17.76 | $17.76 | 1,821,364 |
| 2024-02-27 | $17.83 | $18.06 | $17.67 | $17.91 | $17.91 | 1,808,619 |
| 2024-02-26 | $18.12 | $18.13 | $17.57 | $17.73 | $17.73 | 2,007,061 |
| 2024-02-23 | $18.04 | $18.21 | $17.92 | $18.15 | $18.15 | 2,105,678 |
| 2024-02-22 | $18.01 | $18.14 | $17.78 | $18.10 | $18.10 | 2,195,282 |
| 2024-02-21 | $18.44 | $18.50 | $18.15 | $18.28 | $18.28 | 3,232,912 |
| 2024-02-20 | $18.38 | $18.72 | $18.30 | $18.56 | $18.56 | 2,225,715 |
| 2024-02-16 | $18.79 | $18.79 | $18.10 | $18.50 | $18.50 | 4,032,468 |
| 2024-02-15 | $18.80 | $19.29 | $18.65 | $19.01 | $19.01 | 7,184,029 |
| 2024-02-14 | $18.75 | $18.93 | $18.39 | $18.65 | $18.65 | 1,920,412 |
| 2024-02-13 | $18.72 | $18.84 | $18.18 | $18.49 | $18.49 | 2,715,877 |
| 2024-02-12 | $18.88 | $19.61 | $18.88 | $19.41 | $19.41 | 1,849,365 |
| 2024-02-09 | $18.81 | $18.89 | $18.48 | $18.84 | $18.84 | 2,615,689 |
| 2024-02-08 | $18.37 | $18.92 | $18.25 | $18.78 | $18.78 | 3,342,738 |
| 2024-02-07 | $18.59 | $18.62 | $18.03 | $18.37 | $18.37 | 2,176,804 |
| 2024-02-06 | $19.05 | $19.24 | $18.37 | $18.58 | $18.58 | 3,070,737 |
| 2024-02-05 | $19.29 | $19.40 | $19.05 | $19.07 | $19.07 | 2,141,365 |
| 2024-02-02 | $18.84 | $19.54 | $18.84 | $19.50 | $19.50 | 2,969,191 |
| 2024-02-01 | $20.25 | $20.34 | $18.78 | $19.31 | $19.31 | 4,267,733 |
| 2024-01-31 | $20.78 | $20.87 | $20.03 | $20.16 | $20.16 | 5,521,582 |
| 2024-01-30 | $20.87 | $21.26 | $20.79 | $21.11 | $21.11 | 3,335,138 |
| 2024-01-29 | $20.35 | $20.96 | $20.30 | $20.90 | $20.90 | 2,873,153 |
| 2024-01-26 | $20.40 | $20.66 | $20.09 | $20.41 | $20.41 | 3,893,214 |
| 2024-01-25 | $20.69 | $22.00 | $19.47 | $20.18 | $20.18 | 15,291,831 |
| 2024-01-24 | $25.28 | $25.76 | $25.10 | $25.59 | $25.59 | 2,389,627 |
| 2024-01-23 | $25.50 | $25.70 | $24.95 | $25.11 | $25.11 | 1,088,800 |
| 2024-01-22 | $25.11 | $25.45 | $25.01 | $25.43 | $25.43 | 1,085,753 |
| 2024-01-19 | $24.59 | $24.92 | $24.30 | $24.88 | $24.88 | 1,275,268 |
| 2024-01-18 | $24.57 | $24.63 | $24.26 | $24.59 | $24.59 | 1,088,952 |
| 2024-01-17 | $24.08 | $24.60 | $23.89 | $24.33 | $24.33 | 1,286,914 |
| 2024-01-16 | $24.43 | $24.76 | $24.32 | $24.53 | $24.53 | 953,368 |
| 2024-01-12 | $25.56 | $25.74 | $24.86 | $24.94 | $24.94 | 1,404,162 |
| 2024-01-11 | $25.41 | $25.49 | $24.87 | $25.34 | $25.34 | 1,251,953 |
| 2024-01-10 | $25.42 | $25.71 | $25.24 | $25.67 | $25.67 | 1,098,662 |
| 2024-01-09 | $25.72 | $25.77 | $25.44 | $25.57 | $25.57 | 1,326,846 |
| 2024-01-08 | $25.89 | $26.18 | $25.66 | $26.14 | $26.14 | 758,640 |
| 2024-01-05 | $25.48 | $26.28 | $25.34 | $25.94 | $25.94 | 2,622,747 |
| 2024-01-04 | $25.64 | $26.00 | $25.58 | $25.67 | $25.67 | 1,287,207 |
| 2024-01-03 | $26.01 | $26.16 | $25.56 | $25.65 | $25.65 | 1,412,022 |
| 2024-01-02 | $26.46 | $27.20 | $26.36 | $26.58 | $26.58 | 1,896,272 |
| 2023-12-29 | $26.96 | $27.06 | $26.68 | $26.68 | $26.68 | 1,217,240 |
| 2023-12-28 | $26.79 | $27.13 | $26.66 | $27.11 | $27.11 | 642,878 |
| 2023-12-27 | $27.05 | $27.16 | $26.70 | $26.98 | $26.98 | 774,811 |
| 2023-12-26 | $26.67 | $27.16 | $26.60 | $26.96 | $26.96 | 781,782 |
| 2023-12-22 | $26.85 | $27.13 | $26.46 | $26.64 | $26.64 | 1,532,451 |
| 2023-12-21 | $26.74 | $26.76 | $26.30 | $26.60 | $26.60 | 931,290 |
| 2023-12-20 | $26.75 | $27.10 | $26.30 | $26.31 | $26.31 | 1,881,810 |
| 2023-12-19 | $26.72 | $27.21 | $26.52 | $26.90 | $26.90 | 1,298,995 |
| 2023-12-18 | $27.42 | $27.47 | $26.63 | $26.64 | $26.64 | 1,509,654 |
| 2023-12-15 | $27.83 | $27.95 | $27.10 | $27.18 | $27.18 | 5,632,223 |
| 2023-12-14 | $26.83 | $28.12 | $26.80 | $27.84 | $27.84 | 3,131,381 |
| 2023-12-13 | $24.51 | $25.98 | $24.25 | $25.98 | $25.98 | 3,304,900 |
| 2023-12-12 | $24.55 | $24.77 | $24.34 | $24.48 | $24.48 | 1,159,775 |
| 2023-12-11 | $24.80 | $25.03 | $24.58 | $24.63 | $24.63 | 1,378,979 |
| 2023-12-08 | $24.32 | $24.93 | $24.09 | $24.90 | $24.90 | 1,956,504 |
| 2023-12-07 | $24.12 | $24.49 | $24.01 | $24.37 | $24.37 | 1,021,326 |
| 2023-12-06 | $23.98 | $24.71 | $23.96 | $24.02 | $24.02 | 1,711,870 |
| 2023-12-05 | $24.11 | $24.11 | $23.66 | $23.70 | $23.70 | 1,449,105 |
| 2023-12-04 | $23.63 | $24.34 | $23.61 | $24.26 | $24.26 | 1,677,088 |
| 2023-12-01 | $22.36 | $23.97 | $22.23 | $23.89 | $23.89 | 2,405,760 |
| 2023-11-30 | $22.47 | $22.69 | $22.18 | $22.43 | $22.43 | 2,066,590 |
| 2023-11-29 | $22.03 | $22.65 | $22.02 | $22.33 | $22.33 | 1,523,858 |
| 2023-11-28 | $21.76 | $21.86 | $21.44 | $21.81 | $21.81 | 838,588 |
| 2023-11-27 | $21.84 | $21.86 | $21.54 | $21.72 | $21.72 | 1,043,447 |
| 2023-11-24 | $21.87 | $22.01 | $21.72 | $21.99 | $21.99 | 528,691 |
| 2023-11-22 | $22.12 | $22.19 | $21.73 | $21.88 | $21.88 | 899,776 |
| 2023-11-21 | $22.43 | $22.62 | $22.12 | $22.26 | $21.90 | 1,283,412 |
| 2023-11-20 | $22.77 | $22.82 | $22.46 | $22.54 | $22.18 | 1,765,578 |
| 2023-11-17 | $22.61 | $22.97 | $22.57 | $22.78 | $22.41 | 727,170 |
| 2023-11-16 | $22.83 | $22.97 | $22.38 | $22.49 | $22.13 | 1,146,288 |
| 2023-11-15 | $22.61 | $23.14 | $22.61 | $22.89 | $22.52 | 1,686,729 |
| 2023-11-14 | $21.54 | $22.91 | $21.51 | $22.57 | $22.20 | 2,040,895 |
| 2023-11-13 | $20.31 | $20.79 | $20.14 | $20.66 | $20.33 | 982,423 |
| 2023-11-10 | $20.40 | $20.53 | $20.04 | $20.49 | $20.49 | 755,226 |
| 2023-11-09 | $20.76 | $20.90 | $20.15 | $20.29 | $20.29 | 1,044,885 |
| 2023-11-08 | $21.14 | $21.40 | $20.71 | $20.76 | $20.76 | 1,584,750 |
| 2023-11-07 | $21.29 | $21.42 | $21.03 | $21.17 | $21.17 | 1,083,875 |
| 2023-11-06 | $21.81 | $21.89 | $21.36 | $21.42 | $21.42 | 1,332,473 |
| 2023-11-03 | $21.51 | $21.97 | $21.39 | $21.76 | $21.76 | 1,925,248 |
| 2023-11-02 | $19.98 | $20.87 | $19.96 | $20.84 | $20.84 | 1,301,633 |
| 2023-11-01 | $19.62 | $19.84 | $19.29 | $19.63 | $19.63 | 1,146,980 |
| 2023-10-31 | $19.58 | $19.76 | $19.33 | $19.67 | $19.67 | 1,571,773 |
| 2023-10-30 | $19.41 | $19.64 | $19.26 | $19.58 | $19.58 | 1,098,621 |
| 2023-10-27 | $19.81 | $19.81 | $18.95 | $19.21 | $19.21 | 1,552,817 |
| 2023-10-26 | $18.57 | $19.79 | $18.57 | $19.79 | $19.79 | 3,377,038 |
| 2023-10-25 | $18.36 | $18.97 | $17.97 | $18.59 | $18.59 | 2,569,929 |
| 2023-10-24 | $19.03 | $19.03 | $18.23 | $18.56 | $18.56 | 2,844,316 |
| 2023-10-23 | $18.78 | $19.09 | $18.65 | $18.69 | $18.69 | 2,503,099 |
| 2023-10-20 | $19.84 | $19.84 | $18.69 | $18.85 | $18.85 | 2,242,264 |
| 2023-10-19 | $20.38 | $21.21 | $19.82 | $19.86 | $19.86 | 2,744,794 |
| 2023-10-18 | $20.37 | $20.42 | $19.88 | $20.06 | $20.06 | 1,277,685 |
| 2023-10-17 | $19.92 | $20.89 | $19.88 | $20.63 | $20.63 | 1,557,502 |
| 2023-10-16 | $19.83 | $20.13 | $19.60 | $20.07 | $20.07 | 1,789,362 |
| 2023-10-13 | $20.34 | $20.40 | $19.54 | $19.61 | $19.61 | 1,255,707 |
| 2023-10-12 | $20.00 | $20.16 | $19.63 | $20.05 | $20.05 | 1,091,241 |
| 2023-10-11 | $19.85 | $20.38 | $19.80 | $20.00 | $20.00 | 916,061 |
| 2023-10-10 | $19.83 | $20.19 | $19.75 | $19.77 | $19.77 | 1,467,730 |
| 2023-10-09 | $19.61 | $19.96 | $19.57 | $19.80 | $19.80 | 800,942 |
| 2023-10-06 | $19.50 | $20.08 | $19.18 | $19.87 | $19.87 | 1,373,274 |
| 2023-10-05 | $18.82 | $19.49 | $18.79 | $19.43 | $19.43 | 1,549,884 |
| 2023-10-04 | $18.95 | $19.00 | $18.55 | $18.92 | $18.92 | 1,447,385 |
| 2023-10-03 | $19.31 | $19.34 | $18.84 | $18.91 | $18.91 | 1,266,607 |
| 2023-10-02 | $20.27 | $20.39 | $19.40 | $19.47 | $19.47 | 1,317,264 |
| 2023-09-29 | $19.90 | $20.50 | $19.86 | $20.30 | $20.30 | 1,086,172 |
| 2023-09-28 | $19.65 | $20.01 | $19.58 | $19.63 | $19.63 | 1,100,343 |
| 2023-09-27 | $19.97 | $19.98 | $19.44 | $19.66 | $19.66 | 1,747,497 |
| 2023-09-26 | $19.67 | $20.15 | $19.62 | $19.92 | $19.92 | 2,122,267 |
| 2023-09-25 | $19.45 | $19.75 | $19.33 | $19.73 | $19.73 | 5,420,845 |
| 2023-09-22 | $19.75 | $19.80 | $19.47 | $19.52 | $19.52 | 850,177 |
| 2023-09-21 | $19.74 | $20.02 | $19.51 | $19.67 | $19.67 | 1,596,495 |
| 2023-09-20 | $20.40 | $20.46 | $19.83 | $19.85 | $19.85 | 2,190,455 |
| 2023-09-19 | $20.53 | $20.74 | $20.21 | $20.24 | $20.24 | 1,808,951 |
| 2023-09-18 | $20.79 | $20.84 | $20.39 | $20.44 | $20.44 | 982,191 |
| 2023-09-15 | $20.70 | $21.00 | $20.49 | $20.89 | $20.89 | 2,227,706 |
| 2023-09-14 | $20.55 | $20.83 | $20.44 | $20.83 | $20.83 | 896,171 |
| 2023-09-13 | $20.65 | $20.72 | $20.04 | $20.29 | $20.29 | 903,062 |
| 2023-09-12 | $20.31 | $20.78 | $20.26 | $20.54 | $20.54 | 727,063 |
| 2023-09-11 | $20.55 | $20.73 | $20.25 | $20.27 | $20.27 | 779,595 |
| 2023-09-08 | $19.91 | $20.41 | $19.62 | $20.37 | $20.37 | 1,051,819 |
| 2023-09-07 | $20.07 | $20.23 | $19.69 | $19.78 | $19.78 | 2,267,625 |
| 2023-09-06 | $20.68 | $20.88 | $20.19 | $20.26 | $20.26 | 1,140,330 |
| 2023-09-05 | $20.99 | $21.20 | $20.72 | $20.74 | $20.74 | 1,482,239 |
| 2023-09-01 | $20.77 | $21.32 | $20.67 | $21.15 | $21.15 | 1,051,367 |
| 2023-08-31 | $20.61 | $20.83 | $20.33 | $20.48 | $20.48 | 1,411,400 |
| 2023-08-30 | $20.53 | $20.75 | $20.33 | $20.54 | $20.54 | 1,268,159 |
| 2023-08-29 | $20.53 | $20.92 | $20.23 | $20.61 | $20.61 | 1,262,939 |
| 2023-08-28 | $19.81 | $20.45 | $19.80 | $20.42 | $20.42 | 1,200,403 |
| 2023-08-25 | $19.78 | $20.00 | $19.20 | $19.72 | $19.72 | 1,832,986 |
| 2023-08-24 | $19.15 | $19.91 | $19.09 | $19.74 | $19.74 | 1,925,248 |
| 2023-08-23 | $18.94 | $19.61 | $18.68 | $19.59 | $19.24 | 1,775,306 |
| 2023-08-22 | $19.40 | $19.61 | $18.85 | $18.88 | $18.54 | 1,141,188 |
| 2023-08-21 | $19.67 | $19.78 | $19.06 | $19.43 | $19.43 | 1,321,590 |
| 2023-08-18 | $19.33 | $20.01 | $19.29 | $19.63 | $19.63 | 1,611,534 |
| 2023-08-17 | $19.72 | $19.82 | $19.35 | $19.54 | $19.54 | 1,042,750 |
| 2023-08-16 | $19.77 | $19.98 | $19.46 | $19.58 | $19.58 | 2,936,262 |
| 2023-08-15 | $20.50 | $20.59 | $19.76 | $19.85 | $19.85 | 1,969,061 |
| 2023-08-14 | $21.39 | $21.39 | $20.82 | $20.87 | $20.87 | 776,803 |
| 2023-08-11 | $21.37 | $21.67 | $21.37 | $21.47 | $21.47 | 613,266 |
| 2023-08-10 | $21.79 | $22.01 | $21.43 | $21.59 | $21.59 | 614,155 |
| 2023-08-09 | $22.06 | $22.11 | $21.55 | $21.59 | $21.59 | 641,274 |
| 2023-08-08 | $21.85 | $22.32 | $21.31 | $22.23 | $22.23 | 1,046,322 |
| 2023-08-07 | $22.31 | $22.41 | $21.99 | $22.38 | $22.38 | 775,738 |
| 2023-08-04 | $21.93 | $22.50 | $21.85 | $22.29 | $22.29 | 1,509,100 |
| 2023-08-03 | $21.83 | $21.99 | $21.46 | $21.87 | $21.87 | 1,467,277 |
| 2023-08-02 | $21.64 | $22.18 | $21.46 | $21.84 | $21.84 | 1,345,885 |
| 2023-08-01 | $22.14 | $22.14 | $21.50 | $22.07 | $22.07 | 1,321,064 |
| 2023-07-31 | $22.33 | $22.70 | $22.16 | $22.35 | $22.35 | 1,780,129 |
| 2023-07-28 | $22.10 | $22.60 | $21.89 | $22.24 | $22.24 | 1,643,101 |
| 2023-07-27 | $22.92 | $22.92 | $21.60 | $21.81 | $21.81 | 1,600,779 |
| 2023-07-26 | $22.06 | $22.73 | $21.90 | $22.63 | $22.63 | 2,411,353 |
| 2023-07-25 | $22.28 | $22.63 | $21.70 | $21.77 | $21.77 | 3,212,247 |
| 2023-07-24 | $21.05 | $22.20 | $21.05 | $22.15 | $22.15 | 2,742,945 |
| 2023-07-21 | $22.03 | $22.07 | $21.03 | $21.17 | $21.17 | 2,800,523 |
| 2023-07-20 | $21.50 | $22.19 | $20.32 | $21.93 | $21.93 | 5,618,471 |
| 2023-07-19 | $23.25 | $23.75 | $22.90 | $23.55 | $23.55 | 2,338,273 |
| 2023-07-18 | $22.04 | $23.16 | $22.01 | $23.00 | $23.00 | 1,779,526 |
| 2023-07-17 | $21.50 | $22.08 | $21.37 | $22.05 | $22.05 | 1,846,177 |
| 2023-07-14 | $22.62 | $22.62 | $21.54 | $21.59 | $21.59 | 1,809,865 |
| 2023-07-13 | $21.77 | $22.54 | $21.64 | $22.48 | $22.48 | 2,040,361 |
| 2023-07-12 | $21.63 | $21.84 | $21.31 | $21.57 | $21.57 | 1,915,905 |
| 2023-07-11 | $20.89 | $21.13 | $20.30 | $21.04 | $21.04 | 1,747,809 |
| 2023-07-10 | $20.53 | $21.18 | $20.50 | $20.74 | $20.74 | 2,032,828 |
| 2023-07-07 | $20.07 | $20.95 | $20.07 | $20.74 | $20.74 | 2,923,057 |
| 2023-07-06 | $20.27 | $20.33 | $19.65 | $19.96 | $19.96 | 1,948,567 |
| 2023-07-05 | $20.55 | $20.86 | $20.28 | $20.50 | $20.50 | 1,488,530 |
| 2023-07-03 | $20.29 | $21.01 | $20.29 | $20.88 | $20.88 | 904,087 |
| 2023-06-30 | $20.54 | $20.73 | $20.02 | $20.28 | $20.28 | 1,910,889 |
| 2023-06-29 | $20.40 | $20.69 | $20.26 | $20.31 | $20.31 | 1,589,717 |
| 2023-06-28 | $20.44 | $20.54 | $19.98 | $20.20 | $20.20 | 1,475,165 |
| 2023-06-27 | $20.59 | $20.91 | $20.30 | $20.52 | $20.52 | 2,115,745 |
| 2023-06-26 | $20.63 | $21.10 | $20.43 | $20.53 | $20.53 | 1,561,402 |
| 2023-06-23 | $20.69 | $20.98 | $20.40 | $20.48 | $20.48 | 2,468,737 |
| 2023-06-22 | $21.61 | $21.61 | $20.79 | $20.97 | $20.97 | 1,441,408 |
| 2023-06-21 | $22.07 | $22.21 | $21.73 | $21.74 | $21.74 | 1,111,487 |
| 2023-06-20 | $22.54 | $22.56 | $22.01 | $22.28 | $22.28 | 1,160,203 |
| 2023-06-16 | $22.92 | $23.07 | $22.17 | $22.60 | $22.60 | 2,482,428 |
| 2023-06-15 | $22.42 | $23.06 | $22.42 | $23.02 | $23.02 | 1,249,897 |
| 2023-06-14 | $23.28 | $23.47 | $22.35 | $22.65 | $22.65 | 1,259,208 |
| 2023-06-13 | $23.18 | $23.48 | $22.83 | $23.25 | $23.25 | 1,491,674 |
| 2023-06-12 | $22.92 | $23.44 | $22.49 | $23.01 | $23.01 | 1,366,509 |
| 2023-06-09 | $23.26 | $23.46 | $22.62 | $22.93 | $22.93 | 1,905,470 |
| 2023-06-08 | $23.60 | $23.66 | $22.97 | $23.25 | $23.25 | 1,405,980 |
| 2023-06-07 | $23.50 | $24.03 | $23.20 | $23.71 | $23.71 | 2,646,939 |
| 2023-06-06 | $21.49 | $23.30 | $21.41 | $23.15 | $23.15 | 2,202,307 |
| 2023-06-05 | $21.98 | $22.11 | $21.28 | $21.58 | $21.58 | 1,728,367 |
| 2023-06-02 | $20.90 | $22.19 | $20.80 | $22.07 | $22.07 | 1,689,376 |
| 2023-06-01 | $20.26 | $20.79 | $19.92 | $20.46 | $20.46 | 1,803,275 |
| 2023-05-31 | $20.50 | $20.54 | $19.40 | $20.03 | $20.03 | 2,767,000 |
| 2023-05-30 | $20.77 | $20.85 | $20.09 | $20.70 | $20.70 | 1,934,128 |
| 2023-05-26 | $20.84 | $21.14 | $20.40 | $21.06 | $21.06 | 1,274,513 |
| 2023-05-25 | $20.97 | $21.25 | $20.35 | $20.86 | $20.86 | 1,506,901 |
| 2023-05-24 | $21.26 | $21.41 | $20.75 | $21.08 | $21.08 | 2,734,112 |
| 2023-05-23 | $21.33 | $22.31 | $21.32 | $21.51 | $21.51 | 2,691,539 |
| 2023-05-22 | $20.76 | $21.34 | $20.42 | $21.32 | $21.32 | 1,681,257 |
| 2023-05-19 | $21.18 | $21.25 | $19.97 | $20.49 | $20.49 | 1,635,767 |
| 2023-05-18 | $21.02 | $21.21 | $20.58 | $21.10 | $21.10 | 1,885,444 |
| 2023-05-17 | $20.20 | $21.16 | $20.16 | $21.01 | $21.01 | 2,711,397 |
| 2023-05-16 | $20.45 | $20.46 | $19.73 | $19.76 | $19.76 | 2,063,544 |
| 2023-05-15 | $18.86 | $20.31 | $18.69 | $20.25 | $20.25 | 4,419,029 |
| 2023-05-12 | $18.60 | $18.68 | $18.01 | $18.44 | $18.44 | 1,825,270 |
| 2023-05-11 | $18.73 | $18.90 | $18.42 | $18.45 | $18.45 | 2,138,831 |
| 2023-05-10 | $19.84 | $19.96 | $18.85 | $19.00 | $19.00 | 1,906,828 |
| 2023-05-09 | $19.21 | $19.46 | $18.71 | $19.40 | $19.40 | 2,194,760 |
| 2023-05-08 | $20.40 | $20.46 | $19.33 | $19.34 | $19.34 | 1,962,646 |
| 2023-05-05 | $20.07 | $20.29 | $19.35 | $20.05 | $20.05 | 3,276,458 |
| 2023-05-04 | $18.26 | $19.94 | $17.54 | $19.08 | $19.08 | 5,826,707 |
| 2023-05-03 | $19.55 | $20.14 | $18.83 | $18.94 | $18.94 | 2,773,166 |
| 2023-05-02 | $20.78 | $20.90 | $19.00 | $19.43 | $19.43 | 3,001,802 |
| 2023-05-01 | $21.52 | $21.52 | $20.88 | $20.96 | $20.96 | 1,403,293 |
| 2023-04-28 | $21.47 | $21.84 | $21.23 | $21.36 | $21.36 | 2,272,425 |
| 2023-04-27 | $20.18 | $21.91 | $20.18 | $21.55 | $21.55 | 2,365,374 |
| 2023-04-26 | $20.18 | $20.51 | $19.75 | $19.97 | $19.97 | 2,156,451 |
| 2023-04-25 | $20.92 | $21.08 | $20.03 | $20.08 | $20.08 | 2,846,524 |
| 2023-04-24 | $21.47 | $21.51 | $21.09 | $21.50 | $21.50 | 1,844,500 |
| 2023-04-21 | $21.90 | $22.02 | $21.06 | $21.36 | $21.36 | 1,890,847 |
| 2023-04-20 | $21.60 | $22.16 | $21.53 | $21.96 | $21.96 | 1,403,927 |
| 2023-04-19 | $21.69 | $22.55 | $21.54 | $22.26 | $22.26 | 1,496,550 |
| 2023-04-18 | $22.34 | $22.40 | $21.30 | $21.52 | $21.52 | 1,561,040 |
| 2023-04-17 | $21.38 | $22.37 | $21.27 | $22.37 | $22.37 | 1,338,275 |
| 2023-04-14 | $22.70 | $22.70 | $21.37 | $21.58 | $21.58 | 1,380,666 |
| 2023-04-13 | $22.11 | $22.47 | $21.89 | $22.29 | $22.29 | 1,670,567 |
| 2023-04-12 | $22.40 | $22.44 | $21.66 | $21.99 | $21.99 | 1,952,622 |
| 2023-04-11 | $22.03 | $22.31 | $21.85 | $22.22 | $22.22 | 2,162,641 |
| 2023-04-10 | $21.60 | $22.31 | $21.60 | $21.87 | $21.87 | 3,161,463 |
| 2023-04-06 | $21.20 | $22.27 | $20.92 | $21.76 | $21.76 | 2,676,790 |
| 2023-04-05 | $20.28 | $20.65 | $20.13 | $20.55 | $20.55 | 2,916,680 |
| 2023-04-04 | $21.06 | $21.19 | $20.16 | $20.73 | $20.73 | 2,532,130 |
| 2023-04-03 | $21.54 | $21.58 | $20.84 | $21.03 | $21.03 | 2,019,990 |
| 2023-03-31 | $21.14 | $21.50 | $20.87 | $21.42 | $21.42 | 2,815,742 |
| 2023-03-30 | $21.33 | $21.61 | $20.66 | $20.98 | $20.98 | 3,159,440 |
| 2023-03-29 | $21.22 | $21.47 | $20.40 | $21.00 | $21.00 | 3,055,487 |
| 2023-03-28 | $20.79 | $21.19 | $20.67 | $20.94 | $20.94 | 1,140,567 |
| 2023-03-27 | $21.14 | $21.43 | $20.51 | $20.81 | $20.81 | 1,820,038 |
| 2023-03-24 | $19.80 | $20.52 | $19.59 | $20.52 | $20.52 | 2,951,022 |
| 2023-03-23 | $21.58 | $21.73 | $19.97 | $20.19 | $20.19 | 2,696,497 |
| 2023-03-22 | $22.60 | $22.71 | $21.39 | $21.42 | $21.42 | 2,068,557 |
| 2023-03-21 | $22.15 | $22.87 | $21.95 | $22.66 | $22.66 | 4,477,467 |
| 2023-03-20 | $22.07 | $22.50 | $21.16 | $21.19 | $21.19 | 4,179,472 |
| 2023-03-17 | $21.70 | $21.88 | $21.13 | $21.72 | $21.72 | 6,011,217 |
| 2023-03-16 | $20.87 | $22.35 | $20.25 | $21.94 | $21.94 | 3,982,967 |
| 2023-03-15 | $20.51 | $21.50 | $20.28 | $21.22 | $21.22 | 3,377,856 |
| 2023-03-14 | $22.38 | $22.99 | $21.34 | $21.53 | $21.53 | 4,289,539 |
| 2023-03-13 | $22.21 | $22.56 | $20.45 | $20.54 | $20.54 | 7,122,144 |
| 2023-03-10 | $23.86 | $24.80 | $22.76 | $23.92 | $23.92 | 4,307,839 |
| 2023-03-09 | $27.23 | $27.23 | $24.67 | $24.70 | $24.70 | 5,986,357 |
| 2023-03-08 | $27.31 | $27.49 | $27.01 | $27.36 | $27.36 | 3,086,576 |
| 2023-03-07 | $27.92 | $27.92 | $27.16 | $27.28 | $27.28 | 3,702,554 |
| 2023-03-06 | $28.94 | $28.94 | $28.00 | $28.07 | $28.07 | 3,716,567 |
| 2023-03-03 | $29.37 | $29.40 | $28.58 | $28.70 | $28.70 | 3,767,321 |
| 2023-03-02 | $29.44 | $29.58 | $28.68 | $29.07 | $29.07 | 4,099,278 |
| 2023-03-01 | $30.11 | $30.11 | $29.59 | $29.95 | $29.95 | 4,144,705 |
| 2023-02-28 | $30.27 | $30.52 | $29.51 | $29.73 | $29.73 | 37,951,281 |
| 2023-02-27 | $30.68 | $30.86 | $30.01 | $30.14 | $30.14 | 2,433,418 |
| 2023-02-24 | $29.75 | $30.52 | $29.74 | $30.45 | $30.45 | 1,969,335 |
| 2023-02-23 | $30.48 | $30.72 | $30.18 | $30.51 | $30.51 | 1,092,544 |
| 2023-02-22 | $30.76 | $30.96 | $30.26 | $30.46 | $30.46 | 1,175,729 |
| 2023-02-21 | $31.27 | $31.34 | $30.73 | $30.77 | $30.77 | 1,002,906 |
| 2023-02-17 | $31.45 | $31.65 | $31.22 | $31.59 | $31.59 | 954,092 |
| 2023-02-16 | $31.65 | $31.82 | $31.40 | $31.40 | $31.40 | 886,557 |
| 2023-02-15 | $31.60 | $32.05 | $31.47 | $32.05 | $32.05 | 749,073 |
| 2023-02-14 | $31.88 | $31.99 | $31.29 | $31.71 | $31.71 | 637,828 |
| 2023-02-13 | $31.87 | $31.97 | $31.66 | $31.97 | $31.97 | 640,819 |
| 2023-02-10 | $31.86 | $31.95 | $31.60 | $31.86 | $31.86 | 564,391 |
| 2023-02-09 | $32.44 | $32.48 | $31.84 | $31.88 | $31.88 | 606,314 |
| 2023-02-08 | $32.40 | $32.61 | $32.13 | $32.16 | $32.16 | 865,966 |
| 2023-02-07 | $32.69 | $32.96 | $32.22 | $32.71 | $32.71 | 990,922 |
| 2023-02-06 | $32.73 | $33.24 | $32.50 | $32.94 | $32.94 | 1,252,865 |
| 2023-02-03 | $32.51 | $32.95 | $32.11 | $32.60 | $32.60 | 1,196,874 |
| 2023-02-02 | $32.10 | $32.86 | $31.96 | $32.86 | $32.56 | 1,644,887 |
| 2023-02-01 | $30.64 | $32.24 | $30.57 | $32.00 | $31.71 | 1,582,540 |
| 2023-01-31 | $30.07 | $30.92 | $29.86 | $30.91 | $30.63 | 1,112,208 |
| 2023-01-30 | $29.81 | $30.35 | $29.81 | $29.94 | $29.67 | 1,182,139 |
| 2023-01-27 | $29.80 | $30.13 | $29.35 | $30.05 | $29.78 | 1,119,623 |
| 2023-01-26 | $30.18 | $30.43 | $29.52 | $29.72 | $29.45 | 1,249,128 |
| 2023-01-25 | $29.13 | $29.98 | $28.78 | $29.94 | $29.67 | 1,177,368 |
| 2023-01-24 | $28.94 | $29.45 | $27.68 | $29.35 | $29.08 | 1,146,627 |
| 2023-01-23 | $28.54 | $28.76 | $28.33 | $28.62 | $28.36 | 1,493,338 |
| 2023-01-20 | $27.87 | $28.49 | $27.68 | $28.49 | $28.23 | 1,803,513 |
| 2023-01-19 | $28.09 | $28.17 | $27.37 | $27.60 | $27.35 | 990,442 |
| 2023-01-18 | $28.86 | $28.86 | $28.17 | $28.28 | $28.02 | 1,370,870 |
| 2023-01-17 | $29.24 | $29.24 | $28.58 | $29.03 | $28.77 | 1,239,801 |
| 2023-01-13 | $29.25 | $29.39 | $28.80 | $29.17 | $28.90 | 1,180,350 |
| 2023-01-12 | $29.43 | $29.76 | $29.26 | $29.51 | $29.24 | 1,538,255 |
| 2023-01-11 | $29.34 | $29.56 | $29.10 | $29.18 | $28.91 | 1,637,590 |
| 2023-01-10 | $29.30 | $29.64 | $29.06 | $29.29 | $29.02 | 2,362,797 |
| 2023-01-09 | $29.61 | $29.77 | $29.26 | $29.39 | $29.12 | 1,541,252 |
| 2023-01-06 | $28.80 | $29.55 | $28.57 | $29.52 | $29.25 | 920,722 |
| 2023-01-05 | $28.97 | $29.09 | $28.54 | $28.60 | $28.34 | 1,016,029 |
| 2023-01-04 | $29.39 | $29.58 | $28.93 | $29.10 | $28.83 | 1,045,038 |
| 2023-01-03 | $30.24 | $30.31 | $29.07 | $29.26 | $28.99 | 1,180,753 |
| 2022-12-30 | $29.97 | $30.21 | $29.79 | $30.13 | $29.86 | 1,164,911 |
| 2022-12-29 | $29.75 | $30.15 | $29.56 | $30.05 | $29.78 | 829,505 |
| 2022-12-28 | $29.52 | $29.86 | $29.36 | $29.67 | $29.40 | 1,032,234 |
| 2022-12-27 | $29.55 | $29.74 | $29.23 | $29.47 | $29.20 | 823,551 |
| 2022-12-23 | $29.75 | $30.18 | $29.33 | $29.51 | $29.24 | 1,052,167 |
| 2022-12-22 | $30.65 | $31.12 | $29.17 | $29.80 | $29.80 | 1,794,569 |
| 2022-12-21 | $30.78 | $31.40 | $30.71 | $30.88 | $30.88 | 1,123,117 |
| 2022-12-20 | $29.85 | $30.47 | $29.77 | $30.42 | $30.42 | 898,016 |
| 2022-12-19 | $29.60 | $29.97 | $29.54 | $29.83 | $29.83 | 1,023,044 |
| 2022-12-16 | $29.76 | $30.03 | $29.45 | $29.52 | $29.52 | 3,250,556 |
| 2022-12-15 | $29.86 | $30.51 | $29.25 | $29.86 | $29.86 | 2,012,794 |
| 2022-12-14 | $30.53 | $30.78 | $29.98 | $30.08 | $30.08 | 1,117,978 |
| 2022-12-13 | $31.56 | $31.66 | $30.21 | $30.52 | $30.52 | 1,525,328 |
| 2022-12-12 | $30.92 | $31.24 | $30.60 | $31.02 | $31.02 | 891,104 |
| 2022-12-09 | $30.86 | $31.13 | $30.76 | $30.81 | $30.81 | 459,246 |
| 2022-12-08 | $31.44 | $31.57 | $30.92 | $31.04 | $31.04 | 672,504 |
| 2022-12-07 | $31.23 | $31.63 | $30.85 | $31.29 | $31.29 | 1,215,860 |
| 2022-12-06 | $31.68 | $31.91 | $31.11 | $31.40 | $31.40 | 770,939 |
| 2022-12-05 | $33.67 | $33.67 | $31.24 | $31.70 | $31.70 | 1,042,399 |
| 2022-12-02 | $33.41 | $34.03 | $33.41 | $33.93 | $33.93 | 680,438 |
| 2022-12-01 | $34.14 | $34.34 | $33.55 | $33.75 | $33.75 | 522,670 |
| 2022-11-30 | $33.45 | $34.12 | $32.83 | $34.06 | $34.06 | 827,183 |
| 2022-11-29 | $33.46 | $33.58 | $33.24 | $33.46 | $33.46 | 528,795 |
| 2022-11-28 | $33.81 | $33.88 | $33.21 | $33.37 | $33.37 | 478,554 |
| 2022-11-25 | $33.94 | $34.10 | $33.74 | $33.99 | $33.99 | 534,881 |
| 2022-11-23 | $33.83 | $33.97 | $33.64 | $33.76 | $33.76 | 709,923 |
| 2022-11-22 | $34.04 | $34.17 | $33.79 | $33.92 | $33.92 | 845,917 |
| 2022-11-21 | $33.90 | $34.10 | $33.74 | $33.90 | $33.90 | 418,560 |
| 2022-11-18 | $34.12 | $34.23 | $33.41 | $33.93 | $33.93 | 709,988 |
| 2022-11-17 | $33.28 | $33.71 | $33.06 | $33.50 | $33.50 | 568,344 |
| 2022-11-16 | $34.18 | $34.40 | $33.59 | $33.68 | $33.68 | 1,071,647 |
| 2022-11-15 | $34.72 | $35.10 | $34.10 | $34.31 | $34.31 | 1,117,181 |
| 2022-11-14 | $34.65 | $35.02 | $34.42 | $34.43 | $34.43 | 561,116 |
| 2022-11-11 | $35.27 | $35.53 | $34.77 | $34.89 | $34.89 | 631,849 |
| 2022-11-10 | $34.32 | $35.23 | $34.27 | $35.17 | $35.17 | 722,943 |
| 2022-11-09 | $33.53 | $33.89 | $33.42 | $33.63 | $33.63 | 572,821 |
| 2022-11-08 | $33.88 | $34.41 | $33.73 | $33.89 | $33.89 | 602,340 |
| 2022-11-07 | $34.17 | $34.41 | $33.69 | $33.88 | $33.88 | 792,926 |
| 2022-11-04 | $33.72 | $34.11 | $33.50 | $34.09 | $34.09 | 934,511 |
| 2022-11-03 | $32.91 | $33.51 | $32.58 | $33.40 | $33.40 | 1,061,413 |
| 2022-11-02 | $33.52 | $34.04 | $32.98 | $33.16 | $33.16 | 1,186,359 |
| 2022-11-01 | $33.50 | $34.21 | $33.46 | $33.81 | $33.81 | 1,040,556 |
| 2022-10-31 | $33.38 | $33.83 | $33.36 | $33.47 | $33.47 | 1,171,376 |
| 2022-10-28 | $32.65 | $33.57 | $32.36 | $33.56 | $33.56 | 1,222,023 |
| 2022-10-27 | $32.29 | $32.61 | $31.91 | $32.38 | $32.38 | 861,083 |
| 2022-10-26 | $31.84 | $32.35 | $31.74 | $32.06 | $32.06 | 1,652,315 |
| 2022-10-25 | $30.89 | $31.50 | $30.79 | $31.43 | $31.43 | 879,248 |
| 2022-10-24 | $31.41 | $31.41 | $30.86 | $31.11 | $31.11 | 745,174 |
| 2022-10-21 | $30.64 | $31.32 | $30.25 | $31.16 | $31.16 | 1,176,623 |
| 2022-10-20 | $29.93 | $31.05 | $29.58 | $30.32 | $30.32 | 1,272,169 |
| 2022-10-19 | $30.40 | $30.69 | $29.47 | $29.88 | $29.88 | 1,214,857 |
| 2022-10-18 | $30.92 | $31.13 | $30.30 | $30.63 | $30.63 | 1,052,158 |
| 2022-10-17 | $30.27 | $30.68 | $30.04 | $30.57 | $30.57 | 1,189,454 |
| 2022-10-14 | $30.39 | $30.73 | $29.74 | $29.79 | $29.79 | 1,112,430 |
| 2022-10-13 | $28.91 | $30.45 | $28.68 | $30.37 | $30.07 | 1,645,482 |
| 2022-10-12 | $29.56 | $29.79 | $29.24 | $29.26 | $29.26 | 1,370,673 |
| 2022-10-11 | $29.28 | $30.04 | $29.10 | $29.62 | $29.62 | 1,619,409 |
| 2022-10-10 | $29.40 | $29.71 | $29.02 | $29.25 | $29.25 | 788,847 |
| 2022-10-07 | $30.03 | $30.03 | $29.08 | $29.10 | $29.10 | 670,618 |
| 2022-10-06 | $30.09 | $30.50 | $29.86 | $30.17 | $30.17 | 923,179 |
| 2022-10-05 | $30.07 | $30.39 | $29.78 | $30.34 | $30.34 | 967,330 |
| 2022-10-04 | $29.68 | $30.73 | $29.68 | $30.49 | $30.49 | 905,549 |
| 2022-10-03 | $29.36 | $29.59 | $28.78 | $29.32 | $29.32 | 1,880,044 |
| 2022-09-30 | $29.00 | $29.67 | $28.82 | $28.89 | $28.89 | 999,239 |
| 2022-09-29 | $29.16 | $29.30 | $28.53 | $28.97 | $28.97 | 877,889 |
| 2022-09-28 | $29.25 | $29.69 | $29.08 | $29.34 | $29.34 | 985,859 |
| 2022-09-27 | $29.77 | $29.92 | $28.89 | $29.25 | $29.25 | 724,346 |
| 2022-09-26 | $29.49 | $30.46 | $29.41 | $29.59 | $29.59 | 2,608,524 |
| 2022-09-23 | $29.62 | $29.88 | $29.20 | $29.77 | $29.77 | 732,483 |
| 2022-09-22 | $30.88 | $31.07 | $29.77 | $30.08 | $30.08 | 638,885 |
| 2022-09-21 | $30.93 | $31.63 | $30.79 | $30.79 | $30.79 | 1,343,222 |
| 2022-09-20 | $30.40 | $30.82 | $30.34 | $30.74 | $30.74 | 411,579 |
| 2022-09-19 | $29.80 | $30.76 | $29.78 | $30.66 | $30.66 | 406,152 |
| 2022-09-16 | $30.50 | $30.50 | $29.69 | $30.11 | $30.11 | 1,436,389 |
| 2022-09-15 | $29.75 | $30.77 | $29.75 | $30.73 | $30.73 | 961,618 |
| 2022-09-14 | $29.67 | $29.83 | $29.33 | $29.79 | $29.79 | 477,867 |
| 2022-09-13 | $30.13 | $30.30 | $29.60 | $29.72 | $29.72 | 570,921 |
| 2022-09-12 | $30.94 | $31.34 | $30.66 | $30.76 | $30.76 | 607,056 |
| 2022-09-09 | $30.56 | $30.84 | $30.42 | $30.82 | $30.82 | 586,657 |
| 2022-09-08 | $28.96 | $30.34 | $28.86 | $30.31 | $30.31 | 708,298 |
| 2022-09-07 | $28.58 | $29.23 | $28.45 | $29.20 | $29.20 | 618,348 |
| 2022-09-06 | $29.64 | $29.64 | $28.36 | $28.73 | $28.73 | 892,163 |
| 2022-09-02 | $30.25 | $30.53 | $29.26 | $29.41 | $29.41 | 828,307 |
| 2022-09-01 | $29.98 | $30.07 | $29.61 | $29.93 | $29.93 | 580,143 |
| 2022-08-31 | $30.44 | $30.45 | $29.94 | $29.95 | $29.95 | 560,388 |
| 2022-08-30 | $30.17 | $30.37 | $29.67 | $30.36 | $30.36 | 662,033 |
| 2022-08-29 | $30.73 | $30.73 | $30.02 | $30.04 | $30.04 | 707,967 |
| 2022-08-26 | $31.65 | $31.79 | $30.80 | $30.93 | $30.93 | 617,362 |
| 2022-08-25 | $31.08 | $31.75 | $31.03 | $31.56 | $31.56 | 762,520 |
| 2022-08-24 | $30.76 | $31.20 | $30.65 | $31.05 | $31.05 | 359,907 |
| 2022-08-23 | $31.25 | $31.41 | $30.86 | $30.92 | $30.92 | 376,115 |
| 2022-08-22 | $31.60 | $31.69 | $31.05 | $31.16 | $31.16 | 603,666 |
| 2022-08-19 | $32.01 | $32.23 | $31.79 | $32.09 | $32.09 | 616,344 |
| 2022-08-18 | $32.50 | $32.51 | $32.06 | $32.32 | $32.32 | 460,055 |
| 2022-08-17 | $32.30 | $32.55 | $32.14 | $32.44 | $32.44 | 569,276 |
| 2022-08-16 | $32.29 | $32.83 | $32.22 | $32.76 | $32.76 | 450,957 |
| 2022-08-15 | $31.72 | $32.36 | $31.72 | $32.29 | $32.29 | 580,112 |
| 2022-08-12 | $31.95 | $32.15 | $31.66 | $32.13 | $32.13 | 422,026 |
| 2022-08-11 | $31.28 | $31.77 | $31.28 | $31.65 | $31.65 | 473,144 |
| 2022-08-10 | $30.92 | $31.28 | $30.89 | $31.02 | $31.02 | 717,162 |
| 2022-08-09 | $30.45 | $30.64 | $30.19 | $30.62 | $30.62 | 550,987 |
| 2022-08-08 | $30.39 | $30.60 | $30.26 | $30.40 | $30.40 | 496,852 |
| 2022-08-05 | $29.56 | $30.21 | $29.55 | $30.15 | $30.15 | 542,398 |
| 2022-08-04 | $29.78 | $29.89 | $29.43 | $29.53 | $29.53 | 714,829 |
| 2022-08-03 | $29.82 | $30.01 | $29.52 | $29.91 | $29.91 | 875,939 |
| 2022-08-02 | $29.86 | $29.99 | $29.41 | $29.51 | $29.51 | 621,989 |
| 2022-08-01 | $30.03 | $30.56 | $29.83 | $30.30 | $30.00 | 892,044 |
| 2022-07-29 | $29.94 | $30.42 | $29.78 | $30.17 | $29.87 | 779,229 |
| 2022-07-28 | $29.87 | $30.10 | $29.46 | $29.89 | $29.59 | 655,157 |
| 2022-07-27 | $29.29 | $30.17 | $29.21 | $29.92 | $29.62 | 900,561 |
| 2022-07-26 | $28.88 | $29.57 | $28.88 | $29.18 | $28.89 | 822,352 |
| 2022-07-25 | $29.56 | $29.74 | $29.18 | $29.24 | $28.95 | 1,316,214 |
| 2022-07-22 | $30.07 | $30.30 | $29.01 | $29.33 | $29.03 | 1,039,696 |
| 2022-07-21 | $29.45 | $30.33 | $29.38 | $29.94 | $29.64 | 813,395 |
| 2022-07-20 | $29.89 | $30.48 | $29.71 | $30.31 | $30.00 | 982,685 |
| 2022-07-19 | $29.42 | $30.28 | $29.24 | $30.07 | $29.77 | 849,773 |
| 2022-07-18 | $29.45 | $29.79 | $28.92 | $28.99 | $28.70 | 608,289 |
| 2022-07-15 | $29.06 | $29.38 | $28.70 | $29.19 | $28.90 | 888,455 |
| 2022-07-14 | $27.95 | $28.49 | $27.78 | $28.45 | $28.16 | 752,935 |
| 2022-07-13 | $28.95 | $29.14 | $28.29 | $28.48 | $28.19 | 457,294 |
| 2022-07-12 | $28.80 | $29.65 | $28.80 | $29.27 | $28.98 | 549,131 |
| 2022-07-11 | $29.19 | $29.39 | $29.03 | $29.14 | $28.85 | 526,658 |
| 2022-07-08 | $29.59 | $29.77 | $29.31 | $29.53 | $29.23 | 582,205 |
| 2022-07-07 | $29.58 | $29.83 | $29.45 | $29.52 | $29.22 | 545,441 |
| 2022-07-06 | $29.00 | $29.59 | $28.91 | $29.28 | $28.99 | 693,460 |
| 2022-07-05 | $29.27 | $29.70 | $28.36 | $29.20 | $28.91 | 1,073,304 |
| 2022-07-01 | $28.63 | $29.99 | $28.58 | $29.82 | $29.52 | 3,217,115 |
| 2022-06-30 | $28.17 | $29.11 | $27.93 | $28.65 | $28.36 | 1,765,867 |
| 2022-06-29 | $28.75 | $29.07 | $28.41 | $28.80 | $28.51 | 1,251,139 |
| 2022-06-28 | $28.89 | $29.26 | $28.66 | $28.80 | $28.51 | 739,395 |
| 2022-06-27 | $29.18 | $29.42 | $28.49 | $28.67 | $28.38 | 791,638 |
| 2022-06-24 | $27.73 | $29.35 | $27.73 | $29.19 | $28.90 | 1,143,915 |
| 2022-06-23 | $28.15 | $28.19 | $27.14 | $27.61 | $27.33 | 574,481 |
| 2022-06-22 | $27.91 | $28.40 | $27.62 | $28.27 | $27.99 | 599,709 |
| 2022-06-21 | $28.29 | $28.43 | $27.74 | $28.06 | $27.78 | 728,042 |
| 2022-06-17 | $27.67 | $28.01 | $27.37 | $27.62 | $27.34 | 1,194,351 |
| 2022-06-16 | $27.85 | $27.88 | $26.97 | $27.30 | $27.03 | 840,178 |
| 2022-06-15 | $28.72 | $28.92 | $28.08 | $28.42 | $28.13 | 829,898 |
| 2022-06-14 | $28.19 | $28.68 | $28.02 | $28.42 | $28.13 | 687,296 |
| 2022-06-13 | $27.81 | $28.44 | $27.68 | $27.90 | $27.62 | 875,299 |
| 2022-06-10 | $28.53 | $28.74 | $28.12 | $28.39 | $28.10 | 711,336 |
| 2022-06-09 | $30.24 | $30.33 | $29.04 | $29.06 | $28.77 | 864,114 |
| 2022-06-08 | $30.92 | $31.01 | $30.11 | $30.32 | $30.01 | 620,410 |
| 2022-06-07 | $30.43 | $31.33 | $30.24 | $31.27 | $30.96 | 942,989 |
| 2022-06-06 | $30.62 | $30.98 | $30.10 | $30.82 | $30.51 | 1,059,723 |
| 2022-06-03 | $30.57 | $30.57 | $30.10 | $30.28 | $29.98 | 1,022,385 |
| 2022-06-02 | $29.87 | $30.65 | $29.33 | $30.63 | $30.32 | 1,677,290 |
| 2022-06-01 | $30.15 | $30.27 | $29.29 | $29.85 | $29.55 | 947,065 |
| 2022-05-31 | $30.11 | $30.29 | $29.61 | $30.15 | $29.85 | 659,828 |
| 2022-05-27 | $29.58 | $30.36 | $29.41 | $30.35 | $30.04 | 1,004,539 |
| 2022-05-26 | $29.15 | $29.68 | $29.12 | $29.47 | $29.17 | 728,610 |
| 2022-05-25 | $28.57 | $29.35 | $28.40 | $28.97 | $28.68 | 802,769 |
| 2022-05-24 | $29.04 | $29.18 | $28.04 | $28.52 | $28.23 | 922,491 |
| 2022-05-23 | $29.24 | $29.73 | $28.82 | $29.21 | $28.92 | 979,595 |
| 2022-05-20 | $28.54 | $28.84 | $28.04 | $28.78 | $28.49 | 660,051 |
| 2022-05-19 | $28.67 | $28.96 | $28.26 | $28.30 | $28.02 | 1,042,468 |
| 2022-05-18 | $29.02 | $29.34 | $28.74 | $29.00 | $28.71 | 712,726 |
| 2022-05-17 | $28.66 | $29.23 | $28.50 | $29.23 | $28.94 | 569,267 |
| 2022-05-16 | $28.23 | $28.55 | $27.79 | $28.12 | $27.84 | 456,638 |
| 2022-05-13 | $28.64 | $28.82 | $28.15 | $28.46 | $28.17 | 545,040 |
| 2022-05-12 | $27.85 | $28.44 | $27.61 | $28.44 | $28.15 | 644,724 |
| 2022-05-11 | $28.79 | $29.02 | $27.82 | $27.94 | $27.66 | 649,221 |
| 2022-05-10 | $29.05 | $29.28 | $28.00 | $28.58 | $28.29 | 581,266 |
| 2022-05-09 | $28.48 | $29.29 | $28.34 | $28.86 | $28.57 | 707,721 |
| 2022-05-06 | $29.84 | $29.90 | $28.48 | $28.90 | $28.61 | 956,607 |
| 2022-05-05 | $30.00 | $30.10 | $29.31 | $29.79 | $29.49 | 1,059,728 |
| 2022-05-04 | $29.58 | $30.46 | $29.15 | $30.41 | $30.10 | 1,024,977 |
| 2022-05-03 | $28.86 | $29.62 | $28.48 | $29.54 | $29.24 | 919,849 |
| 2022-05-02 | $28.29 | $29.04 | $28.00 | $28.99 | $28.41 | 1,127,649 |
| 2022-04-29 | $29.52 | $29.52 | $27.95 | $28.08 | $27.52 | 908,758 |
| 2022-04-28 | $29.86 | $30.29 | $29.09 | $29.45 | $28.86 | 1,235,697 |
| 2022-04-27 | $30.01 | $30.31 | $29.49 | $29.69 | $29.10 | 761,800 |
| 2022-04-26 | $30.57 | $31.07 | $29.95 | $29.96 | $29.36 | 746,451 |
| 2022-04-25 | $31.15 | $31.21 | $30.03 | $31.15 | $30.53 | 1,041,747 |
| 2022-04-22 | $31.93 | $31.93 | $30.95 | $31.37 | $30.74 | 1,177,855 |
| 2022-04-21 | $31.29 | $32.15 | $31.17 | $31.39 | $30.76 | 918,253 |
| 2022-04-20 | $31.43 | $32.01 | $31.25 | $31.27 | $30.64 | 578,842 |
| 2022-04-19 | $30.51 | $31.43 | $30.41 | $31.32 | $30.69 | 676,591 |
| 2022-04-18 | $30.09 | $30.41 | $29.98 | $30.20 | $29.60 | 537,066 |
| 2022-04-14 | $30.52 | $30.67 | $30.09 | $30.18 | $29.58 | 401,918 |
| 2022-04-13 | $29.37 | $30.54 | $29.22 | $30.47 | $29.86 | 516,863 |
| 2022-04-12 | $30.35 | $30.63 | $29.66 | $29.82 | $29.22 | 706,361 |
| 2022-04-11 | $30.28 | $30.83 | $30.18 | $30.19 | $29.59 | 707,159 |
| 2022-04-08 | $30.26 | $30.39 | $29.80 | $30.18 | $29.58 | 695,254 |
| 2022-04-07 | $30.55 | $30.56 | $29.74 | $30.01 | $29.41 | 904,553 |
| 2022-04-06 | $30.48 | $30.81 | $30.39 | $30.50 | $29.89 | 1,413,866 |
| 2022-04-05 | $31.14 | $31.41 | $30.61 | $30.73 | $30.11 | 969,571 |
| 2022-04-04 | $31.05 | $31.44 | $30.01 | $31.16 | $30.54 | 1,353,402 |
| 2022-04-01 | $32.77 | $32.86 | $30.98 | $31.11 | $30.49 | 2,193,477 |
| 2022-03-31 | $32.82 | $33.34 | $32.06 | $32.27 | $31.62 | 1,248,349 |
| 2022-03-30 | $34.34 | $34.45 | $32.70 | $33.06 | $32.40 | 1,011,338 |
| 2022-03-29 | $34.00 | $34.43 | $33.68 | $34.35 | $33.66 | 1,065,393 |
| 2022-03-28 | $33.83 | $33.83 | $32.82 | $33.47 | $32.80 | 1,085,212 |
| 2022-03-25 | $33.23 | $34.23 | $33.23 | $34.07 | $33.39 | 674,797 |
| 2022-03-24 | $32.98 | $33.25 | $32.60 | $33.23 | $32.56 | 597,815 |
| 2022-03-23 | $34.03 | $34.37 | $32.76 | $32.78 | $32.12 | 675,914 |
| 2022-03-22 | $34.27 | $34.72 | $34.04 | $34.40 | $33.71 | 664,680 |
| 2022-03-21 | $34.02 | $34.47 | $33.38 | $33.71 | $33.04 | 540,143 |
| 2022-03-18 | $33.97 | $34.42 | $32.95 | $33.83 | $33.15 | 1,570,527 |
| 2022-03-17 | $34.20 | $34.43 | $33.77 | $34.34 | $33.65 | 649,239 |
| 2022-03-16 | $34.64 | $35.28 | $34.05 | $34.78 | $34.08 | 770,604 |
| 2022-03-15 | $34.41 | $34.82 | $33.36 | $34.17 | $33.49 | 744,986 |
| 2022-03-14 | $36.04 | $36.04 | $33.85 | $34.12 | $33.44 | 858,410 |
| 2022-03-11 | $34.94 | $35.72 | $34.92 | $35.26 | $34.55 | 779,910 |
| 2022-03-10 | $34.09 | $34.68 | $33.92 | $34.57 | $33.88 | 618,601 |
| 2022-03-09 | $35.03 | $35.58 | $34.54 | $34.59 | $33.90 | 817,142 |
| 2022-03-08 | $33.51 | $34.95 | $33.36 | $33.89 | $33.21 | 1,324,749 |
| 2022-03-07 | $34.18 | $34.50 | $32.99 | $33.06 | $32.40 | 922,260 |
| 2022-03-04 | $35.03 | $35.53 | $33.98 | $34.50 | $33.81 | 531,226 |
| 2022-03-03 | $36.32 | $36.50 | $35.39 | $35.89 | $35.17 | 503,799 |
| 2022-03-02 | $34.63 | $36.68 | $34.63 | $36.23 | $35.50 | 936,012 |
| 2022-03-01 | $35.84 | $36.35 | $33.81 | $34.37 | $33.68 | 1,083,279 |
| 2022-02-28 | $36.27 | $36.66 | $35.78 | $36.63 | $35.90 | 966,802 |
| 2022-02-25 | $35.29 | $37.08 | $35.09 | $36.97 | $36.23 | 1,092,707 |
| 2022-02-24 | $34.32 | $34.94 | $33.05 | $34.85 | $34.15 | 1,138,327 |
| 2022-02-23 | $36.58 | $36.85 | $35.52 | $35.67 | $34.96 | 677,015 |
| 2022-02-22 | $36.32 | $36.75 | $35.96 | $36.34 | $35.61 | 949,173 |
| 2022-02-18 | $35.86 | $36.52 | $35.86 | $36.30 | $35.57 | 647,239 |
| 2022-02-17 | $36.77 | $36.86 | $35.93 | $35.97 | $35.25 | 704,104 |
| 2022-02-16 | $36.64 | $37.59 | $36.50 | $37.13 | $36.39 | 946,068 |
| 2022-02-15 | $36.13 | $36.81 | $36.07 | $36.75 | $36.01 | 930,607 |
| 2022-02-14 | $36.06 | $36.35 | $35.49 | $35.68 | $34.97 | 1,131,738 |
| 2022-02-11 | $35.37 | $36.42 | $35.37 | $35.93 | $35.21 | 806,667 |
| 2022-02-10 | $35.79 | $36.47 | $35.59 | $35.83 | $35.11 | 520,298 |
| 2022-02-09 | $35.97 | $36.18 | $35.64 | $35.78 | $35.06 | 789,714 |
| 2022-02-08 | $35.61 | $36.10 | $35.44 | $36.06 | $35.34 | 889,694 |
| 2022-02-07 | $35.27 | $35.57 | $34.98 | $35.37 | $34.66 | 433,411 |
| 2022-02-04 | $34.71 | $35.53 | $34.41 | $35.29 | $34.58 | 535,319 |
| 2022-02-03 | $34.51 | $35.01 | $34.25 | $34.43 | $33.74 | 609,008 |
| 2022-02-02 | $34.73 | $34.87 | $34.28 | $34.59 | $33.90 | 1,104,095 |
| 2022-02-01 | $34.24 | $34.88 | $34.01 | $34.82 | $34.12 | 771,163 |
| 2022-01-31 | $34.45 | $34.83 | $33.74 | $34.77 | $33.78 | 934,385 |
| 2022-01-28 | $34.40 | $34.70 | $33.68 | $34.53 | $33.55 | 807,471 |
| 2022-01-27 | $35.81 | $36.11 | $34.27 | $34.44 | $33.46 | 883,786 |
| 2022-01-26 | $36.53 | $36.60 | $35.13 | $35.65 | $34.64 | 922,710 |
| 2022-01-25 | $35.33 | $36.45 | $34.53 | $36.07 | $35.05 | 812,456 |
| 2022-01-24 | $34.44 | $35.56 | $34.25 | $35.46 | $34.45 | 823,934 |
| 2022-01-21 | $34.77 | $36.09 | $34.49 | $35.03 | $34.04 | 1,165,927 |
| 2022-01-20 | $34.90 | $35.83 | $34.64 | $34.90 | $33.91 | 1,049,527 |
| 2022-01-19 | $36.40 | $36.51 | $35.08 | $35.09 | $34.09 | 547,799 |
| 2022-01-18 | $37.03 | $37.22 | $36.17 | $36.29 | $35.26 | 622,293 |
| 2022-01-14 | $36.52 | $37.00 | $36.19 | $36.95 | $35.90 | 768,206 |
| 2022-01-13 | $37.12 | $37.66 | $36.72 | $36.83 | $35.78 | 887,495 |
| 2022-01-12 | $36.67 | $37.25 | $36.47 | $36.96 | $35.91 | 876,194 |
| 2022-01-11 | $36.84 | $36.84 | $36.26 | $36.73 | $35.69 | 623,780 |
| 2022-01-10 | $36.28 | $36.79 | $35.91 | $36.70 | $35.66 | 1,504,640 |
| 2022-01-07 | $35.51 | $36.13 | $35.16 | $36.05 | $35.03 | 1,100,386 |
| 2022-01-06 | $34.37 | $35.64 | $33.73 | $35.52 | $34.51 | 942,464 |
| 2022-01-05 | $33.99 | $34.22 | $33.69 | $33.71 | $32.75 | 794,859 |
| 2022-01-04 | $33.74 | $34.45 | $33.53 | $33.76 | $32.80 | 723,956 |
| 2022-01-03 | $33.29 | $33.95 | $33.08 | $33.41 | $32.46 | 657,041 |
| 2021-12-31 | $32.90 | $33.09 | $32.71 | $32.72 | $31.79 | 287,300 |
| 2021-12-30 | $32.77 | $33.18 | $32.50 | $32.95 | $32.01 | 470,099 |
| 2021-12-29 | $32.99 | $33.05 | $32.68 | $32.77 | $31.84 | 299,750 |
| 2021-12-28 | $33.69 | $33.69 | $32.64 | $32.90 | $31.97 | 292,205 |
| 2021-12-27 | $32.61 | $32.80 | $32.13 | $32.78 | $31.85 | 373,253 |
| 2021-12-23 | $32.40 | $32.77 | $32.27 | $32.34 | $31.42 | 407,517 |
| 2021-12-22 | $31.62 | $32.09 | $31.55 | $32.06 | $31.15 | 521,543 |
| 2021-12-21 | $31.15 | $31.91 | $31.15 | $31.83 | $30.93 | 891,941 |
| 2021-12-20 | $30.85 | $30.96 | $30.09 | $30.88 | $30.00 | 1,220,508 |
| 2021-12-17 | $32.67 | $32.77 | $30.55 | $31.29 | $30.40 | 3,795,005 |
| 2021-12-16 | $33.36 | $33.68 | $32.64 | $32.65 | $31.72 | 1,030,719 |
| 2021-12-15 | $33.10 | $33.68 | $32.74 | $32.96 | $32.02 | 1,238,080 |
| 2021-12-14 | $32.93 | $33.74 | $32.93 | $33.02 | $32.08 | 553,858 |
| 2021-12-13 | $33.10 | $33.52 | $32.24 | $32.78 | $31.85 | 869,824 |
| 2021-12-10 | $33.47 | $33.61 | $33.05 | $33.28 | $32.34 | 529,770 |
| 2021-12-09 | $33.19 | $33.87 | $32.95 | $33.19 | $32.25 | 356,284 |
| 2021-12-08 | $33.61 | $33.89 | $33.42 | $33.53 | $32.58 | 515,198 |
| 2021-12-07 | $34.03 | $34.16 | $33.25 | $33.42 | $32.47 | 576,461 |
| 2021-12-06 | $33.15 | $34.08 | $33.03 | $33.79 | $32.83 | 758,636 |
| 2021-12-03 | $33.20 | $33.40 | $32.31 | $32.54 | $31.62 | 1,001,358 |
| 2021-12-02 | $32.83 | $33.55 | $32.26 | $33.16 | $32.22 | 881,586 |
| 2021-12-01 | $33.47 | $33.86 | $32.24 | $32.27 | $31.35 | 863,983 |
| 2021-11-30 | $32.92 | $33.08 | $32.40 | $32.86 | $31.93 | 1,125,362 |
| 2021-11-29 | $33.26 | $33.26 | $32.36 | $33.00 | $32.06 | 766,094 |
| 2021-11-26 | $33.13 | $33.35 | $31.95 | $32.69 | $31.76 | 598,878 |
| 2021-11-24 | $34.36 | $34.75 | $34.20 | $34.38 | $33.40 | 406,145 |
| 2021-11-23 | $34.33 | $34.52 | $33.59 | $34.47 | $33.49 | 558,994 |
| 2021-11-22 | $34.86 | $34.86 | $33.94 | $33.97 | $33.01 | 594,554 |
| 2021-11-19 | $34.01 | $34.34 | $33.64 | $34.04 | $33.07 | 927,115 |
| 2021-11-18 | $34.96 | $35.36 | $34.04 | $34.46 | $33.48 | 1,209,791 |
| 2021-11-17 | $35.42 | $35.67 | $34.82 | $35.03 | $34.04 | 568,146 |
| 2021-11-16 | $35.91 | $35.95 | $35.53 | $35.68 | $34.67 | 622,819 |
| 2021-11-15 | $36.00 | $36.43 | $35.82 | $36.01 | $34.99 | 572,614 |
| 2021-11-12 | $36.27 | $36.28 | $35.58 | $36.00 | $34.98 | 475,819 |
| 2021-11-11 | $36.55 | $36.70 | $36.15 | $36.23 | $35.20 | 332,721 |
| 2021-11-10 | $36.21 | $36.68 | $36.21 | $36.42 | $35.39 | 394,444 |
| 2021-11-09 | $36.26 | $36.41 | $35.87 | $36.25 | $35.22 | 518,405 |
| 2021-11-08 | $36.76 | $36.93 | $36.32 | $36.43 | $35.40 | 404,160 |
| 2021-11-05 | $35.89 | $36.66 | $35.89 | $36.54 | $35.50 | 443,035 |
| 2021-11-04 | $36.40 | $36.40 | $35.31 | $35.61 | $34.60 | 433,634 |
| 2021-11-03 | $34.44 | $36.47 | $34.27 | $36.31 | $35.28 | 737,160 |
| 2021-11-02 | $35.08 | $35.08 | $34.57 | $34.63 | $33.65 | 458,986 |
| 2021-11-01 | $34.38 | $35.13 | $34.20 | $34.99 | $34.00 | 644,249 |
| 2021-10-29 | $34.39 | $34.55 | $33.98 | $34.13 | $33.16 | 1,168,560 |
| 2021-10-28 | $33.92 | $34.76 | $33.54 | $34.13 | $33.16 | 455,552 |
| 2021-10-27 | $34.61 | $34.61 | $33.89 | $33.92 | $32.96 | 731,872 |
| 2021-10-26 | $35.33 | $35.39 | $34.77 | $34.86 | $33.87 | 449,175 |
| 2021-10-25 | $35.60 | $35.69 | $35.24 | $35.36 | $34.36 | 429,281 |
| 2021-10-22 | $35.06 | $35.44 | $34.77 | $35.42 | $34.41 | 877,752 |
| 2021-10-21 | $35.26 | $35.46 | $34.79 | $35.05 | $34.06 | 812,505 |
| 2021-10-20 | $34.93 | $35.68 | $34.60 | $35.50 | $34.49 | 1,107,629 |
| 2021-10-19 | $35.11 | $35.25 | $34.69 | $35.05 | $34.06 | 1,000,895 |
| 2021-10-18 | $34.73 | $35.50 | $34.50 | $35.04 | $34.05 | 1,158,116 |
| 2021-10-15 | $34.78 | $35.08 | $34.31 | $34.80 | $33.81 | 1,440,095 |
| 2021-10-14 | $34.82 | $35.01 | $34.13 | $34.28 | $33.31 | 1,339,090 |
| 2021-10-13 | $33.70 | $34.43 | $32.95 | $34.42 | $33.44 | 3,042,577 |
| 2021-10-12 | $35.49 | $36.12 | $33.27 | $33.68 | $32.72 | 4,027,310 |
| 2021-10-11 | $40.68 | $40.79 | $39.53 | $39.57 | $38.11 | 277,816 |
| 2021-10-08 | $40.12 | $40.74 | $39.74 | $40.37 | $38.88 | 278,785 |
| 2021-10-07 | $40.06 | $40.58 | $39.98 | $40.38 | $38.89 | 562,859 |
| 2021-10-06 | $38.66 | $39.10 | $38.23 | $39.06 | $37.62 | 469,056 |
| 2021-10-05 | $39.14 | $39.59 | $38.70 | $39.07 | $37.63 | 533,979 |
| 2021-10-04 | $38.69 | $39.36 | $38.69 | $38.98 | $37.54 | 497,351 |
| 2021-10-01 | $38.04 | $39.39 | $37.93 | $38.90 | $37.46 | 724,029 |
| 2021-09-30 | $39.10 | $39.83 | $37.90 | $37.99 | $36.59 | 3,115,816 |
| 2021-09-29 | $38.21 | $39.22 | $37.78 | $38.64 | $37.21 | 681,539 |
| 2021-09-28 | $38.65 | $38.98 | $37.64 | $38.23 | $36.82 | 601,833 |
| 2021-09-27 | $37.57 | $38.91 | $37.33 | $38.31 | $36.89 | 576,156 |
| 2021-09-24 | $35.91 | $37.28 | $35.63 | $37.08 | $35.71 | 433,753 |
| 2021-09-23 | $33.98 | $36.23 | $33.98 | $35.93 | $34.60 | 537,674 |
| 2021-09-22 | $34.19 | $34.90 | $33.79 | $34.25 | $32.98 | 867,499 |
| 2021-09-21 | $33.56 | $34.10 | $33.27 | $33.70 | $32.45 | 391,175 |
| 2021-09-20 | $33.12 | $33.43 | $32.60 | $33.28 | $32.05 | 443,056 |
| 2021-09-17 | $33.43 | $34.18 | $32.97 | $34.16 | $32.90 | 1,379,753 |
| 2021-09-16 | $33.54 | $33.71 | $32.99 | $33.22 | $31.99 | 239,847 |
| 2021-09-15 | $33.06 | $33.66 | $33.06 | $33.38 | $32.15 | 280,563 |
| 2021-09-14 | $34.31 | $34.31 | $32.98 | $33.11 | $31.89 | 233,218 |
| 2021-09-13 | $34.13 | $34.30 | $33.65 | $34.15 | $32.89 | 317,046 |
| 2021-09-10 | $34.92 | $35.36 | $33.63 | $33.66 | $32.42 | 181,685 |
| 2021-09-09 | $34.65 | $35.61 | $34.56 | $34.82 | $33.53 | 286,634 |
| 2021-09-08 | $35.04 | $35.19 | $34.33 | $34.75 | $33.47 | 238,526 |
| 2021-09-07 | $35.68 | $35.92 | $35.11 | $35.13 | $33.83 | 204,435 |
| 2021-09-03 | $35.99 | $36.03 | $35.38 | $35.59 | $34.27 | 315,536 |
| 2021-09-02 | $36.10 | $36.48 | $35.50 | $35.87 | $34.54 | 234,360 |
| 2021-09-01 | $36.46 | $36.54 | $35.69 | $36.10 | $34.77 | 211,177 |
| 2021-08-31 | $36.23 | $36.74 | $36.01 | $36.36 | $35.02 | 217,514 |
| 2021-08-30 | $37.00 | $37.09 | $36.07 | $36.12 | $34.78 | 186,257 |
| 2021-08-27 | $35.94 | $36.91 | $35.94 | $36.91 | $35.55 | 356,393 |
| 2021-08-26 | $36.34 | $36.87 | $35.77 | $35.79 | $34.47 | 192,794 |
| 2021-08-25 | $36.70 | $36.94 | $36.23 | $36.24 | $34.90 | 247,812 |
| 2021-08-24 | $36.70 | $36.95 | $36.48 | $36.56 | $35.21 | 153,878 |
| 2021-08-23 | $36.74 | $36.97 | $36.52 | $36.70 | $35.34 | 147,882 |
| 2021-08-20 | $35.74 | $36.57 | $35.61 | $36.52 | $35.17 | 266,476 |
| 2021-08-19 | $35.76 | $36.01 | $35.27 | $35.82 | $34.50 | 299,588 |
| 2021-08-18 | $36.62 | $36.87 | $36.06 | $36.11 | $34.78 | 190,842 |
| 2021-08-17 | $37.05 | $37.33 | $36.31 | $36.70 | $35.34 | 183,643 |
| 2021-08-16 | $36.92 | $37.45 | $36.74 | $37.42 | $36.04 | 374,272 |
| 2021-08-13 | $37.35 | $37.40 | $36.77 | $37.21 | $35.83 | 219,432 |
| 2021-08-12 | $37.43 | $37.67 | $37.00 | $37.15 | $35.78 | 229,155 |
| 2021-08-11 | $37.25 | $37.55 | $36.67 | $37.43 | $36.05 | 233,551 |
| 2021-08-10 | $36.05 | $37.39 | $36.00 | $37.18 | $35.81 | 414,095 |
| 2021-08-09 | $36.35 | $37.02 | $34.76 | $36.41 | $34.80 | 267,811 |
| 2021-08-06 | $36.27 | $37.00 | $35.91 | $36.69 | $35.07 | 293,039 |
| 2021-08-05 | $35.02 | $35.72 | $34.82 | $35.61 | $34.04 | 207,456 |
| 2021-08-04 | $34.74 | $35.41 | $34.73 | $34.93 | $33.39 | 221,725 |
| 2021-08-03 | $34.29 | $35.59 | $34.29 | $35.47 | $33.90 | 335,290 |
| 2021-08-02 | $34.93 | $35.98 | $34.59 | $35.04 | $33.49 | 376,348 |
| 2021-07-30 | $35.07 | $35.82 | $34.88 | $34.94 | $33.40 | 303,032 |
| 2021-07-29 | $34.96 | $35.46 | $34.46 | $34.79 | $33.25 | 269,663 |
| 2021-07-28 | $34.79 | $35.27 | $34.21 | $34.83 | $33.29 | 180,676 |
| 2021-07-27 | $34.53 | $35.00 | $34.26 | $34.61 | $33.08 | 161,678 |
| 2021-07-26 | $34.57 | $35.18 | $34.57 | $34.86 | $33.32 | 217,019 |
| 2021-07-23 | $34.23 | $34.88 | $33.98 | $34.54 | $33.01 | 260,168 |
| 2021-07-22 | $34.69 | $34.77 | $33.69 | $33.83 | $32.34 | 290,670 |
| 2021-07-21 | $34.94 | $35.44 | $34.83 | $34.94 | $33.40 | 241,118 |
| 2021-07-20 | $33.62 | $35.33 | $33.54 | $34.47 | $32.95 | 440,302 |
| 2021-07-19 | $33.70 | $34.17 | $33.22 | $33.67 | $32.18 | 346,786 |
| 2021-07-16 | $35.73 | $35.80 | $34.65 | $34.73 | $33.20 | 279,306 |
| 2021-07-15 | $34.53 | $35.44 | $34.26 | $35.40 | $33.84 | 221,139 |
| 2021-07-14 | $35.28 | $35.67 | $34.61 | $34.88 | $33.34 | 225,325 |
| 2021-07-13 | $35.97 | $36.13 | $34.92 | $35.15 | $33.60 | 337,123 |
| 2021-07-12 | $35.51 | $36.29 | $34.96 | $36.14 | $34.54 | 375,412 |
| 2021-07-09 | $35.57 | $36.17 | $35.28 | $36.07 | $34.48 | 385,294 |
| 2021-07-08 | $34.54 | $35.40 | $34.21 | $34.77 | $33.23 | 590,801 |
| 2021-07-07 | $36.10 | $36.93 | $35.40 | $35.55 | $33.98 | 845,300 |
| 2021-07-06 | $37.03 | $37.30 | $36.09 | $36.41 | $34.80 | 374,772 |
| 2021-07-02 | $38.30 | $38.53 | $37.48 | $37.51 | $35.85 | 222,619 |
| 2021-07-01 | $38.92 | $39.04 | $38.25 | $38.42 | $36.72 | 255,839 |
| 2021-06-30 | $40.16 | $40.16 | $38.09 | $38.56 | $36.86 | 414,024 |
| 2021-06-29 | $38.93 | $39.21 | $38.18 | $38.30 | $36.61 | 371,400 |
| 2021-06-28 | $39.49 | $39.50 | $38.33 | $38.53 | $36.83 | 618,517 |
| 2021-06-25 | $39.02 | $39.80 | $38.79 | $39.64 | $37.89 | 1,613,498 |
| 2021-06-24 | $38.95 | $39.08 | $38.03 | $39.02 | $37.30 | 1,266,032 |
| 2021-06-23 | $39.89 | $39.89 | $39.25 | $39.30 | $37.56 | 411,523 |
| 2021-06-22 | $40.09 | $40.58 | $39.23 | $39.72 | $37.97 | 267,993 |
| 2021-06-21 | $38.90 | $40.50 | $38.90 | $40.15 | $38.38 | 287,647 |
| 2021-06-18 | $39.28 | $40.10 | $38.45 | $38.52 | $36.82 | 849,918 |
| 2021-06-17 | $42.37 | $42.37 | $39.89 | $40.06 | $38.29 | 421,945 |
| 2021-06-16 | $41.16 | $42.39 | $40.64 | $42.09 | $40.23 | 254,531 |
| 2021-06-15 | $41.11 | $41.68 | $40.72 | $41.41 | $39.58 | 470,552 |
| 2021-06-14 | $41.43 | $41.74 | $40.33 | $40.81 | $39.01 | 215,273 |
| 2021-06-11 | $41.41 | $42.23 | $41.12 | $41.33 | $39.50 | 216,995 |
| 2021-06-10 | $42.80 | $42.92 | $41.00 | $41.05 | $39.24 | 635,400 |
| 2021-06-09 | $42.82 | $42.91 | $42.07 | $42.08 | $40.22 | 221,550 |
| 2021-06-08 | $42.88 | $43.50 | $42.69 | $43.07 | $41.17 | 329,312 |
| 2021-06-07 | $43.20 | $43.60 | $42.83 | $43.15 | $41.24 | 210,479 |
| 2021-06-04 | $42.60 | $43.10 | $42.40 | $43.00 | $41.10 | 146,770 |
| 2021-06-03 | $42.75 | $43.06 | $42.19 | $42.90 | $41.01 | 200,015 |
| 2021-06-02 | $43.65 | $43.65 | $42.65 | $42.75 | $40.86 | 171,247 |
| 2021-06-01 | $43.35 | $43.74 | $42.75 | $43.44 | $41.52 | 343,195 |
| 2021-05-28 | $42.78 | $43.28 | $42.21 | $43.16 | $41.25 | 475,755 |
| 2021-05-27 | $42.48 | $43.13 | $42.26 | $42.79 | $40.90 | 238,841 |
| 2021-05-26 | $41.38 | $41.99 | $41.36 | $41.94 | $40.09 | 226,129 |
| 2021-05-25 | $42.88 | $43.55 | $41.33 | $41.38 | $39.55 | 331,135 |
| 2021-05-24 | $43.65 | $43.65 | $42.61 | $42.86 | $40.97 | 152,068 |
| 2021-05-21 | $43.95 | $44.13 | $43.12 | $43.53 | $41.61 | 179,924 |
| 2021-05-20 | $42.71 | $43.52 | $42.05 | $43.32 | $41.41 | 285,730 |
| 2021-05-19 | $42.05 | $43.01 | $41.38 | $42.94 | $41.04 | 317,179 |
| 2021-05-18 | $43.58 | $43.88 | $42.50 | $42.52 | $40.64 | 126,403 |
| 2021-05-17 | $43.88 | $44.20 | $43.18 | $43.69 | $41.76 | 130,343 |
| 2021-05-14 | $43.59 | $44.15 | $43.20 | $44.00 | $42.06 | 309,070 |
| 2021-05-13 | $41.35 | $43.60 | $40.98 | $43.21 | $41.30 | 299,291 |
| 2021-05-12 | $43.26 | $43.36 | $41.10 | $41.23 | $39.41 | 195,908 |
| 2021-05-11 | $42.53 | $43.53 | $42.53 | $42.71 | $40.82 | 171,034 |
| 2021-05-10 | $43.92 | $44.75 | $43.41 | $43.64 | $41.44 | 356,373 |
| 2021-05-07 | $44.07 | $44.37 | $43.70 | $44.30 | $42.07 | 250,469 |
| 2021-05-06 | $44.21 | $44.64 | $43.47 | $44.63 | $42.38 | 265,608 |
| 2021-05-05 | $44.19 | $44.60 | $43.57 | $43.90 | $41.69 | 230,770 |
| 2021-05-04 | $43.82 | $44.18 | $43.07 | $44.13 | $41.91 | 226,251 |
| 2021-05-03 | $44.25 | $44.43 | $41.80 | $43.89 | $41.68 | 447,269 |
| 2021-04-30 | $43.91 | $44.47 | $43.35 | $43.53 | $41.34 | 400,296 |
| 2021-04-29 | $43.93 | $44.99 | $43.44 | $43.86 | $41.65 | 312,223 |
| 2021-04-28 | $43.34 | $44.02 | $43.08 | $43.98 | $41.76 | 314,420 |
| 2021-04-27 | $43.90 | $43.90 | $43.08 | $43.40 | $41.21 | 379,236 |
| 2021-04-26 | $44.23 | $44.37 | $43.47 | $43.55 | $41.36 | 268,366 |
| 2021-04-23 | $42.95 | $45.05 | $42.70 | $44.15 | $41.93 | 462,622 |
| 2021-04-22 | $43.06 | $43.54 | $42.64 | $42.80 | $40.64 | 188,207 |
| 2021-04-21 | $41.42 | $43.01 | $41.30 | $42.89 | $40.73 | 199,891 |
| 2021-04-20 | $43.07 | $43.07 | $41.44 | $41.65 | $39.55 | 306,193 |
| 2021-04-19 | $43.93 | $44.08 | $42.91 | $43.47 | $41.28 | 170,940 |
| 2021-04-16 | $44.50 | $44.50 | $43.44 | $43.84 | $41.63 | 188,023 |
| 2021-04-15 | $43.97 | $44.02 | $42.32 | $43.72 | $41.52 | 187,025 |
| 2021-04-14 | $43.40 | $44.59 | $43.40 | $44.03 | $41.81 | 229,012 |
| 2021-04-13 | $44.28 | $44.38 | $43.37 | $43.51 | $41.32 | 183,173 |
| 2021-04-12 | $44.61 | $44.87 | $43.58 | $44.48 | $42.24 | 222,871 |
| 2021-04-09 | $43.72 | $44.45 | $43.64 | $44.29 | $42.06 | 216,731 |
| 2021-04-08 | $42.80 | $43.56 | $42.10 | $43.56 | $41.37 | 264,020 |
| 2021-04-07 | $43.56 | $44.37 | $42.72 | $42.94 | $40.78 | 187,923 |
| 2021-04-06 | $43.46 | $43.93 | $43.06 | $43.46 | $41.27 | 216,850 |
| 2021-04-05 | $43.82 | $44.31 | $42.88 | $43.45 | $41.26 | 278,353 |
| 2021-04-01 | $42.86 | $43.55 | $42.66 | $43.16 | $40.99 | 228,372 |
| 2021-03-31 | $43.48 | $44.19 | $42.91 | $43.09 | $40.92 | 389,395 |
| 2021-03-30 | $43.99 | $44.79 | $43.78 | $44.03 | $41.81 | 394,226 |
| 2021-03-29 | $43.99 | $45.03 | $43.26 | $43.34 | $41.16 | 399,036 |
| 2021-03-26 | $44.28 | $45.25 | $43.92 | $45.11 | $42.84 | 374,589 |
| 2021-03-25 | $43.21 | $44.11 | $42.70 | $43.80 | $41.59 | 537,117 |
| 2021-03-24 | $44.53 | $46.26 | $43.37 | $43.40 | $41.21 | 430,800 |
| 2021-03-23 | $44.63 | $45.72 | $38.67 | $44.55 | $42.31 | 248,388 |
| 2021-03-22 | $47.10 | $47.44 | $45.56 | $45.64 | $43.34 | 313,142 |
| 2021-03-19 | $46.28 | $47.77 | $46.20 | $47.52 | $45.13 | 1,249,197 |
| 2021-03-18 | $48.90 | $50.16 | $47.72 | $47.93 | $45.51 | 363,745 |
| 2021-03-17 | $48.85 | $49.22 | $47.66 | $48.09 | $45.67 | 248,884 |
| 2021-03-16 | $48.29 | $48.58 | $47.55 | $48.29 | $45.86 | 226,709 |
| 2021-03-15 | $49.90 | $50.21 | $48.07 | $48.67 | $46.22 | 298,093 |
| 2021-03-12 | $49.81 | $50.68 | $49.64 | $50.45 | $47.91 | 380,974 |
| 2021-03-11 | $48.54 | $49.46 | $48.49 | $49.38 | $46.89 | 272,725 |
| 2021-03-10 | $47.30 | $48.97 | $47.01 | $48.82 | $46.36 | 467,979 |
| 2021-03-09 | $48.59 | $48.75 | $46.88 | $47.12 | $44.75 | 502,925 |
| 2021-03-08 | $48.22 | $49.85 | $47.39 | $49.04 | $46.57 | 355,081 |
| 2021-03-05 | $46.49 | $47.59 | $45.73 | $47.29 | $44.91 | 299,974 |
| 2021-03-04 | $45.86 | $46.78 | $44.74 | $45.59 | $43.29 | 367,370 |
| 2021-03-03 | $45.16 | $46.80 | $44.46 | $45.65 | $43.35 | 603,798 |
| 2021-03-02 | $45.36 | $45.60 | $44.67 | $44.86 | $42.60 | 419,544 |
| 2021-03-01 | $45.53 | $45.67 | $44.49 | $45.16 | $42.88 | 543,946 |
| 2021-02-26 | $45.69 | $46.00 | $44.29 | $44.29 | $42.06 | 470,656 |
| 2021-02-25 | $48.32 | $49.72 | $45.98 | $46.07 | $43.75 | 490,949 |
| 2021-02-24 | $46.95 | $48.50 | $46.78 | $48.15 | $45.72 | 326,891 |
| 2021-02-23 | $46.03 | $47.36 | $45.71 | $46.52 | $44.18 | 381,367 |
| 2021-02-22 | $44.60 | $46.17 | $44.02 | $45.93 | $43.62 | 230,234 |
| 2021-02-19 | $43.76 | $44.53 | $43.76 | $44.42 | $42.18 | 232,318 |
| 2021-02-18 | $43.59 | $43.71 | $43.06 | $43.36 | $41.18 | 300,408 |
| 2021-02-17 | $43.46 | $43.82 | $43.25 | $43.60 | $41.40 | 236,206 |
| 2021-02-16 | $43.24 | $43.99 | $43.08 | $43.53 | $41.34 | 230,753 |
| 2021-02-12 | $42.40 | $43.30 | $42.16 | $43.09 | $40.92 | 320,977 |
| 2021-02-11 | $42.17 | $43.21 | $41.71 | $42.67 | $40.52 | 307,490 |
| 2021-02-10 | $43.10 | $43.53 | $42.49 | $42.57 | $40.42 | 271,751 |
| 2021-02-09 | $42.25 | $43.28 | $42.07 | $42.82 | $40.66 | 341,900 |
| 2021-02-08 | $41.78 | $43.19 | $41.44 | $43.05 | $40.62 | 308,408 |
| 2021-02-05 | $41.83 | $41.99 | $40.75 | $41.56 | $39.21 | 185,681 |
| 2021-02-04 | $40.00 | $41.67 | $39.91 | $41.29 | $38.95 | 254,640 |
| 2021-02-03 | $40.04 | $40.17 | $39.42 | $39.88 | $37.62 | 269,576 |
| 2021-02-02 | $40.43 | $40.49 | $39.32 | $40.33 | $38.05 | 183,409 |
| 2021-02-01 | $38.63 | $39.98 | $38.22 | $39.72 | $37.47 | 416,097 |
| 2021-01-29 | $39.35 | $40.42 | $38.16 | $38.52 | $36.34 | 465,970 |
| 2021-01-28 | $42.01 | $42.01 | $40.00 | $40.79 | $38.48 | 612,579 |
| 2021-01-27 | $40.34 | $41.31 | $39.45 | $40.37 | $38.09 | 423,952 |
| 2021-01-26 | $42.39 | $42.39 | $41.32 | $41.53 | $39.18 | 244,608 |
| 2021-01-25 | $41.19 | $41.98 | $40.86 | $41.89 | $39.52 | 287,020 |
| 2021-01-22 | $40.40 | $42.15 | $40.40 | $42.00 | $39.62 | 412,523 |
| 2021-01-21 | $41.94 | $42.21 | $40.70 | $41.10 | $38.78 | 234,696 |
| 2021-01-20 | $41.97 | $42.33 | $41.12 | $41.83 | $39.46 | 345,016 |
| 2021-01-19 | $41.93 | $42.47 | $41.21 | $41.99 | $39.62 | 350,556 |
| 2021-01-15 | $41.72 | $42.45 | $41.46 | $41.88 | $39.51 | 421,430 |
| 2021-01-14 | $41.58 | $42.97 | $41.58 | $42.49 | $40.09 | 378,005 |
| 2021-01-13 | $41.74 | $41.90 | $41.00 | $41.38 | $39.04 | 313,644 |
| 2021-01-12 | $41.10 | $42.37 | $40.76 | $41.91 | $39.54 | 250,736 |
| 2021-01-11 | $39.74 | $41.15 | $37.82 | $40.94 | $38.62 | 311,357 |
| 2021-01-08 | $40.45 | $40.45 | $38.93 | $40.05 | $37.78 | 579,333 |
| 2021-01-07 | $40.55 | $40.55 | $39.85 | $40.16 | $37.89 | 625,760 |
| 2021-01-06 | $37.04 | $40.53 | $37.04 | $39.69 | $37.45 | 1,047,757 |
| 2021-01-05 | $35.14 | $36.59 | $35.14 | $36.25 | $34.20 | 406,545 |
| 2021-01-04 | $36.00 | $36.51 | $34.63 | $35.16 | $33.17 | 534,535 |
| 2020-12-31 | $35.20 | $35.99 | $34.86 | $35.90 | $33.87 | 310,317 |
| 2020-12-30 | $34.44 | $35.39 | $34.44 | $35.24 | $33.25 | 308,069 |
| 2020-12-29 | $35.35 | $35.95 | $34.36 | $34.46 | $32.51 | 244,019 |
| 2020-12-28 | $34.86 | $35.59 | $33.53 | $35.27 | $33.28 | 327,278 |
| 2020-12-24 | $34.92 | $34.92 | $34.16 | $34.71 | $32.75 | 62,737 |
| 2020-12-23 | $33.78 | $34.71 | $33.74 | $34.63 | $32.67 | 185,702 |
| 2020-12-22 | $34.11 | $34.11 | $33.34 | $33.34 | $31.45 | 273,998 |
| 2020-12-21 | $34.54 | $34.75 | $33.48 | $34.06 | $32.13 | 272,298 |
| 2020-12-18 | $34.41 | $34.99 | $34.19 | $34.38 | $32.44 | 1,131,059 |
| 2020-12-17 | $33.78 | $34.71 | $33.69 | $34.35 | $32.41 | 356,739 |
| 2020-12-16 | $34.20 | $34.52 | $34.00 | $34.36 | $32.42 | 328,334 |
| 2020-12-15 | $33.86 | $34.46 | $33.45 | $34.31 | $32.37 | 307,234 |
| 2020-12-14 | $34.14 | $34.14 | $33.21 | $33.49 | $31.60 | 439,744 |
| 2020-12-11 | $33.57 | $34.29 | $33.39 | $33.61 | $31.71 | 277,469 |
| 2020-12-10 | $33.80 | $34.21 | $33.69 | $34.14 | $32.21 | 322,383 |
| 2020-12-09 | $34.97 | $35.34 | $34.06 | $34.28 | $32.34 | 291,717 |
| 2020-12-08 | $34.32 | $35.24 | $34.32 | $34.63 | $32.67 | 353,312 |
| 2020-12-07 | $34.37 | $35.12 | $34.00 | $34.90 | $32.93 | 228,292 |
| 2020-12-04 | $34.49 | $34.82 | $34.00 | $34.71 | $32.75 | 183,630 |
| 2020-12-03 | $33.46 | $34.09 | $32.95 | $33.83 | $31.92 | 489,461 |
| 2020-12-02 | $32.81 | $33.44 | $31.41 | $33.32 | $31.44 | 222,305 |
| 2020-12-01 | $32.31 | $33.12 | $32.27 | $32.84 | $30.98 | 365,130 |
| 2020-11-30 | $33.20 | $33.82 | $31.45 | $31.61 | $29.82 | 384,522 |
| 2020-11-27 | $34.40 | $34.83 | $33.08 | $33.59 | $31.69 | 110,431 |
| 2020-11-25 | $34.64 | $36.00 | $33.91 | $34.33 | $32.39 | 281,637 |
| 2020-11-24 | $34.06 | $35.44 | $33.88 | $35.22 | $33.23 | 677,373 |
| 2020-11-23 | $33.88 | $34.07 | $32.50 | $33.31 | $31.42 | 415,498 |
| 2020-11-20 | $32.97 | $33.62 | $32.72 | $33.39 | $31.50 | 405,415 |
| 2020-11-19 | $34.25 | $34.25 | $33.15 | $33.62 | $31.72 | 177,540 |
| 2020-11-18 | $35.82 | $35.88 | $34.08 | $34.13 | $32.20 | 265,492 |
| 2020-11-17 | $34.72 | $35.58 | $34.14 | $35.41 | $33.41 | 393,011 |
| 2020-11-16 | $34.47 | $35.24 | $33.83 | $35.24 | $33.25 | 311,645 |
| 2020-11-13 | $32.65 | $33.28 | $31.20 | $33.02 | $31.15 | 236,182 |
| 2020-11-12 | $32.37 | $33.32 | $31.86 | $32.33 | $30.50 | 404,114 |
| 2020-11-11 | $34.78 | $35.23 | $32.62 | $33.03 | $31.16 | 226,389 |
| 2020-11-10 | $32.68 | $35.34 | $32.68 | $34.73 | $32.76 | 506,460 |
| 2020-11-09 | $30.59 | $34.19 | $29.00 | $33.19 | $31.31 | 417,396 |
| 2020-11-06 | $28.69 | $28.83 | $27.54 | $27.68 | $25.90 | 237,861 |
| 2020-11-05 | $28.20 | $29.06 | $28.15 | $28.31 | $26.49 | 397,097 |
| 2020-11-04 | $29.90 | $30.40 | $28.25 | $28.32 | $26.49 | 301,666 |
| 2020-11-03 | $30.40 | $30.96 | $30.00 | $30.67 | $28.69 | 365,745 |
| 2020-11-02 | $28.90 | $29.75 | $28.54 | $29.72 | $27.80 | 447,458 |
| 2020-10-30 | $27.36 | $28.57 | $27.36 | $28.41 | $26.58 | 558,740 |
| 2020-10-29 | $25.84 | $27.75 | $25.40 | $27.52 | $25.75 | 393,026 |
| 2020-10-28 | $25.95 | $26.38 | $25.07 | $25.77 | $24.11 | 277,922 |
| 2020-10-27 | $27.46 | $27.65 | $26.54 | $26.60 | $24.89 | 244,270 |
| 2020-10-26 | $27.79 | $27.80 | $27.44 | $27.64 | $25.86 | 226,524 |
| 2020-10-23 | $27.82 | $28.29 | $27.52 | $28.16 | $26.35 | 249,822 |
| 2020-10-22 | $26.57 | $27.66 | $26.27 | $27.60 | $25.82 | 205,090 |
| 2020-10-21 | $26.24 | $26.64 | $26.09 | $26.37 | $24.67 | 180,190 |
| 2020-10-20 | $26.25 | $26.72 | $26.11 | $26.31 | $24.61 | 175,617 |
| 2020-10-19 | $26.31 | $26.59 | $25.82 | $25.88 | $24.21 | 234,775 |
| 2020-10-16 | $26.05 | $26.63 | $25.42 | $26.22 | $24.53 | 220,996 |
| 2020-10-15 | $25.11 | $26.17 | $24.91 | $26.12 | $24.44 | 219,498 |
| 2020-10-14 | $25.64 | $25.94 | $25.38 | $25.42 | $23.78 | 210,404 |
| 2020-10-13 | $26.39 | $26.40 | $24.84 | $25.58 | $23.93 | 239,194 |
| 2020-10-12 | $26.04 | $26.76 | $26.01 | $26.59 | $24.88 | 301,967 |
| 2020-10-09 | $26.59 | $26.89 | $26.04 | $26.09 | $24.41 | 271,705 |
| 2020-10-08 | $26.40 | $26.65 | $26.07 | $26.49 | $24.78 | 205,693 |
| 2020-10-07 | $25.77 | $26.44 | $25.62 | $26.04 | $24.36 | 426,113 |
| 2020-10-06 | $25.65 | $26.46 | $25.47 | $25.52 | $23.88 | 329,719 |
| 2020-10-05 | $24.99 | $25.43 | $24.77 | $25.35 | $23.72 | 244,520 |
| 2020-10-02 | $23.69 | $24.98 | $23.47 | $24.75 | $23.15 | 216,350 |
| 2020-10-01 | $23.75 | $24.09 | $23.38 | $24.09 | $22.54 | 296,730 |
| 2020-09-30 | $23.72 | $24.26 | $23.66 | $23.85 | $22.31 | 336,200 |
| 2020-09-29 | $23.70 | $23.71 | $23.17 | $23.60 | $22.08 | 200,318 |
| 2020-09-28 | $23.50 | $24.01 | $23.07 | $23.76 | $22.23 | 253,238 |
| 2020-09-25 | $22.85 | $23.22 | $22.62 | $23.09 | $21.60 | 236,995 |
| 2020-09-24 | $23.26 | $23.62 | $22.63 | $23.05 | $21.56 | 322,439 |
| 2020-09-23 | $23.71 | $24.51 | $23.07 | $23.11 | $21.62 | 307,212 |
| 2020-09-22 | $24.11 | $24.27 | $23.28 | $23.65 | $22.13 | 331,417 |
| 2020-09-21 | $24.86 | $26.17 | $23.74 | $24.04 | $22.49 | 452,706 |
| 2020-09-18 | $25.57 | $25.62 | $24.90 | $25.50 | $23.86 | 1,166,957 |
| 2020-09-17 | $25.54 | $26.06 | $25.40 | $25.47 | $23.83 | 331,045 |
| 2020-09-16 | $25.77 | $26.48 | $25.53 | $26.05 | $24.37 | 437,354 |
| 2020-09-15 | $25.91 | $26.03 | $25.53 | $25.87 | $24.20 | 368,938 |
| 2020-09-14 | $25.57 | $26.01 | $25.29 | $25.80 | $24.13 | 271,002 |
| 2020-09-11 | $25.56 | $25.77 | $25.25 | $25.52 | $23.88 | 212,206 |
| 2020-09-10 | $25.89 | $25.97 | $25.63 | $25.66 | $24.01 | 280,000 |
| 2020-09-09 | $27.25 | $27.45 | $25.72 | $25.89 | $24.22 | 290,094 |
| 2020-09-08 | $27.45 | $27.45 | $26.26 | $26.42 | $24.72 | 267,078 |
| 2020-09-04 | $28.14 | $28.45 | $27.43 | $27.87 | $26.07 | 268,350 |
| 2020-09-03 | $27.54 | $28.45 | $27.26 | $27.47 | $25.70 | 386,904 |
| 2020-09-02 | $27.52 | $27.86 | $27.01 | $27.25 | $25.49 | 374,142 |
| 2020-09-01 | $27.63 | $27.82 | $27.27 | $27.58 | $25.80 | 241,515 |
| 2020-08-31 | $27.98 | $28.49 | $27.76 | $27.91 | $26.11 | 417,482 |
| 2020-08-28 | $28.72 | $28.72 | $27.93 | $28.18 | $26.36 | 187,537 |
| 2020-08-27 | $28.26 | $28.80 | $27.98 | $28.36 | $26.53 | 410,521 |
| 2020-08-26 | $29.15 | $29.18 | $28.32 | $28.33 | $26.50 | 217,830 |
| 2020-08-25 | $29.45 | $29.61 | $28.99 | $29.21 | $27.33 | 201,208 |
| 2020-08-24 | $28.00 | $29.24 | $27.74 | $29.20 | $27.32 | 350,249 |
| 2020-08-21 | $27.99 | $28.30 | $27.65 | $27.82 | $26.03 | 1,121,007 |
| 2020-08-20 | $28.49 | $28.88 | $27.93 | $28.00 | $26.20 | 552,903 |
| 2020-08-19 | $29.08 | $29.47 | $28.64 | $28.90 | $27.04 | 408,911 |
| 2020-08-18 | $30.05 | $30.05 | $28.84 | $28.97 | $27.10 | 321,850 |
| 2020-08-17 | $30.11 | $30.40 | $29.80 | $30.15 | $28.21 | 227,271 |
| 2020-08-14 | $29.69 | $30.42 | $29.55 | $30.31 | $28.35 | 414,030 |
| 2020-08-13 | $30.70 | $30.92 | $29.90 | $30.03 | $28.09 | 193,977 |
| 2020-08-12 | $31.66 | $31.71 | $30.32 | $30.85 | $28.86 | 217,325 |
| 2020-08-11 | $31.57 | $32.17 | $30.83 | $31.04 | $29.04 | 342,498 |
| 2020-08-10 | $30.33 | $31.35 | $30.05 | $30.94 | $28.95 | 326,245 |
| 2020-08-07 | $28.76 | $30.20 | $28.40 | $30.17 | $28.23 | 266,797 |
| 2020-08-06 | $29.24 | $29.32 | $27.72 | $28.92 | $27.06 | 219,470 |
| 2020-08-05 | $29.03 | $29.60 | $28.55 | $29.45 | $27.55 | 362,266 |
| 2020-08-04 | $28.57 | $28.66 | $28.07 | $28.66 | $26.81 | 268,835 |
| 2020-08-03 | $29.14 | $29.19 | $28.61 | $28.99 | $26.86 | 281,687 |
| 2020-07-31 | $28.96 | $29.02 | $27.93 | $28.93 | $26.80 | 477,545 |
| 2020-07-30 | $28.63 | $29.19 | $28.32 | $29.04 | $26.91 | 225,938 |
| 2020-07-29 | $28.45 | $29.42 | $28.23 | $29.39 | $27.23 | 251,637 |
| 2020-07-28 | $28.44 | $29.40 | $28.44 | $28.55 | $26.45 | 194,754 |
| 2020-07-27 | $29.91 | $29.91 | $28.47 | $28.77 | $26.66 | 257,431 |
| 2020-07-24 | $30.76 | $31.03 | $29.88 | $29.97 | $27.77 | 368,574 |
| 2020-07-23 | $29.95 | $31.19 | $29.75 | $30.87 | $28.60 | 523,090 |
| 2020-07-22 | $30.06 | $30.36 | $29.47 | $29.85 | $27.66 | 383,355 |
| 2020-07-21 | $28.70 | $30.41 | $28.70 | $30.39 | $28.16 | 454,917 |
| 2020-07-20 | $28.30 | $28.78 | $28.16 | $28.26 | $26.18 | 448,468 |
| 2020-07-17 | $28.89 | $29.36 | $28.56 | $28.63 | $26.53 | 401,611 |
| 2020-07-16 | $28.50 | $29.54 | $28.12 | $28.99 | $26.86 | 303,122 |
| 2020-07-15 | $28.11 | $29.24 | $27.95 | $28.90 | $26.78 | 382,346 |
| 2020-07-14 | $27.49 | $28.42 | $26.97 | $27.53 | $25.51 | 374,016 |
| 2020-07-13 | $27.36 | $28.27 | $26.80 | $27.76 | $25.72 | 491,099 |
| 2020-07-10 | $25.67 | $26.92 | $25.67 | $26.89 | $24.91 | 282,387 |
| 2020-07-09 | $26.22 | $26.49 | $25.38 | $25.70 | $23.81 | 392,278 |
| 2020-07-08 | $26.40 | $26.83 | $25.62 | $26.33 | $24.39 | 380,955 |
| 2020-07-07 | $26.84 | $26.97 | $26.31 | $26.49 | $24.54 | 427,714 |
| 2020-07-06 | $27.56 | $28.06 | $26.22 | $27.18 | $25.18 | 481,154 |
| 2020-07-02 | $27.62 | $28.19 | $26.66 | $26.78 | $24.81 | 225,361 |
| 2020-07-01 | $28.45 | $28.58 | $26.62 | $26.73 | $24.77 | 400,936 |
| 2020-06-30 | $27.42 | $28.61 | $27.42 | $28.35 | $26.27 | 346,958 |
| 2020-06-29 | $26.64 | $28.02 | $26.64 | $27.70 | $25.66 | 315,269 |
| 2020-06-26 | $27.01 | $27.17 | $26.13 | $26.36 | $24.42 | 968,652 |
| 2020-06-25 | $26.19 | $27.60 | $26.02 | $27.56 | $25.53 | 355,605 |
| 2020-06-24 | $27.16 | $27.16 | $25.98 | $26.26 | $24.33 | 379,508 |
| 2020-06-23 | $28.58 | $28.83 | $27.55 | $27.68 | $25.65 | 470,504 |
| 2020-06-22 | $27.72 | $28.23 | $27.25 | $27.99 | $25.93 | 303,108 |
| 2020-06-19 | $28.98 | $28.98 | $27.10 | $27.87 | $25.82 | 946,267 |
| 2020-06-18 | $27.54 | $29.17 | $27.54 | $28.54 | $26.44 | 510,538 |
| 2020-06-17 | $29.13 | $29.16 | $27.56 | $27.92 | $25.87 | 580,085 |
| 2020-06-16 | $28.29 | $29.25 | $27.42 | $29.01 | $26.88 | 657,296 |
| 2020-06-15 | $25.47 | $27.27 | $25.20 | $27.06 | $25.07 | 480,088 |
| 2020-06-12 | $27.33 | $27.40 | $25.73 | $26.65 | $24.69 | 494,917 |
| 2020-06-11 | $27.01 | $27.18 | $25.52 | $26.00 | $24.09 | 512,012 |
| 2020-06-10 | $30.07 | $30.65 | $28.69 | $28.73 | $26.62 | 583,343 |
| 2020-06-09 | $29.69 | $31.31 | $29.63 | $30.33 | $28.10 | 798,170 |
| 2020-06-08 | $30.18 | $30.87 | $29.88 | $30.81 | $28.55 | 698,361 |
| 2020-06-05 | $28.03 | $29.86 | $27.77 | $29.39 | $27.23 | 563,812 |
| 2020-06-04 | $26.14 | $26.86 | $25.76 | $26.54 | $24.59 | 451,490 |
| 2020-06-03 | $25.13 | $26.72 | $25.13 | $26.27 | $24.34 | 446,886 |
| 2020-06-02 | $24.92 | $25.14 | $24.07 | $24.34 | $22.55 | 207,243 |
| 2020-06-01 | $24.64 | $25.23 | $23.67 | $24.63 | $22.82 | 458,968 |
| 2020-05-29 | $24.63 | $24.77 | $23.87 | $24.36 | $22.57 | 395,236 |
| 2020-05-28 | $27.27 | $27.27 | $24.92 | $25.18 | $23.33 | 484,229 |
| 2020-05-27 | $25.14 | $26.61 | $24.69 | $26.51 | $24.56 | 447,660 |
| 2020-05-26 | $23.57 | $24.62 | $22.56 | $24.27 | $22.49 | 446,598 |
| 2020-05-22 | $23.04 | $23.25 | $22.28 | $22.49 | $20.84 | 239,621 |
| 2020-05-21 | $22.65 | $23.31 | $22.65 | $22.92 | $21.24 | 309,386 |
| 2020-05-20 | $21.95 | $22.85 | $21.84 | $22.79 | $21.11 | 414,218 |
| 2020-05-19 | $22.29 | $22.65 | $21.37 | $21.39 | $19.82 | 316,432 |
| 2020-05-18 | $21.45 | $22.83 | $21.45 | $22.56 | $20.90 | 385,632 |
| 2020-05-15 | $20.30 | $20.84 | $20.13 | $20.55 | $19.04 | 486,376 |
| 2020-05-14 | $19.96 | $20.89 | $19.11 | $20.64 | $19.12 | 653,460 |
| 2020-05-13 | $20.99 | $21.15 | $19.63 | $20.33 | $18.84 | 410,618 |
| 2020-05-12 | $22.82 | $23.11 | $21.40 | $21.42 | $19.58 | 392,366 |
| 2020-05-11 | $23.83 | $23.95 | $22.65 | $22.79 | $20.83 | 538,975 |
| 2020-05-08 | $23.77 | $24.29 | $23.42 | $24.15 | $22.07 | 423,071 |
| 2020-05-07 | $22.81 | $23.32 | $22.67 | $23.02 | $21.04 | 614,838 |
| 2020-05-06 | $23.18 | $23.76 | $22.51 | $22.60 | $20.65 | 363,650 |
| 2020-05-05 | $24.66 | $24.68 | $22.80 | $23.03 | $21.05 | 385,852 |
| 2020-05-04 | $23.93 | $24.29 | $23.33 | $24.15 | $22.07 | 376,124 |
| 2020-05-01 | $26.04 | $26.45 | $23.71 | $24.31 | $22.22 | 647,282 |
| 2020-04-30 | $27.09 | $27.69 | $25.67 | $26.99 | $24.67 | 555,803 |
| 2020-04-29 | $28.09 | $29.15 | $27.55 | $28.43 | $25.98 | 552,729 |
| 2020-04-28 | $27.33 | $27.75 | $26.76 | $26.99 | $24.67 | 403,490 |
| 2020-04-27 | $25.38 | $27.06 | $25.31 | $26.51 | $24.23 | 487,257 |
| 2020-04-24 | $25.03 | $25.43 | $24.68 | $24.96 | $22.81 | 286,614 |
| 2020-04-23 | $24.66 | $25.36 | $24.55 | $24.90 | $22.76 | 247,884 |
| 2020-04-22 | $25.49 | $25.50 | $24.14 | $24.53 | $22.42 | 278,602 |
| 2020-04-21 | $24.21 | $24.94 | $23.87 | $24.78 | $22.65 | 268,879 |
| 2020-04-20 | $24.45 | $25.65 | $24.01 | $25.11 | $22.95 | 337,832 |
| 2020-04-17 | $24.13 | $25.38 | $24.13 | $25.15 | $22.98 | 326,518 |
| 2020-04-16 | $24.67 | $25.08 | $22.97 | $23.61 | $21.58 | 488,283 |
| 2020-04-15 | $25.10 | $25.53 | $24.63 | $24.76 | $22.63 | 397,206 |
| 2020-04-14 | $27.02 | $27.19 | $25.66 | $26.33 | $24.06 | 453,113 |
| 2020-04-13 | $28.39 | $28.39 | $26.07 | $26.35 | $24.08 | 390,511 |
| 2020-04-09 | $26.80 | $28.29 | $26.61 | $28.10 | $25.68 | 552,557 |
| 2020-04-08 | $25.56 | $26.57 | $24.50 | $26.14 | $23.89 | 541,718 |
| 2020-04-07 | $26.33 | $26.93 | $24.32 | $24.83 | $22.69 | 785,558 |
| 2020-04-06 | $25.18 | $25.69 | $24.07 | $25.06 | $22.90 | 579,114 |
| 2020-04-03 | $26.60 | $27.00 | $23.29 | $23.81 | $21.76 | 750,791 |
| 2020-04-02 | $25.61 | $27.15 | $25.61 | $26.90 | $24.58 | 446,490 |
| 2020-04-01 | $26.33 | $26.33 | $25.29 | $25.84 | $23.62 | 500,831 |
| 2020-03-31 | $26.48 | $26.95 | $25.66 | $26.80 | $24.49 | 543,520 |
| 2020-03-30 | $25.33 | $26.71 | $24.87 | $26.65 | $24.36 | 366,930 |
| 2020-03-27 | $24.94 | $26.28 | $24.46 | $25.37 | $23.19 | 399,981 |
| 2020-03-26 | $23.39 | $26.44 | $22.89 | $26.23 | $23.97 | 562,809 |
| 2020-03-25 | $24.45 | $24.91 | $22.93 | $23.05 | $21.07 | 838,400 |
| 2020-03-24 | $23.00 | $24.35 | $22.71 | $24.31 | $22.22 | 594,523 |
| 2020-03-23 | $24.36 | $25.57 | $21.88 | $22.09 | $20.19 | 744,067 |
| 2020-03-20 | $27.44 | $28.25 | $24.31 | $24.67 | $22.55 | 1,157,316 |
| 2020-03-19 | $27.01 | $28.69 | $23.55 | $27.83 | $25.43 | 1,053,712 |
| 2020-03-18 | $27.19 | $29.33 | $26.34 | $27.52 | $25.15 | 933,673 |
| 2020-03-17 | $25.94 | $29.27 | $25.38 | $29.05 | $26.55 | 997,739 |
| 2020-03-16 | $25.01 | $26.72 | $24.76 | $25.46 | $23.27 | 802,040 |
| 2020-03-13 | $28.26 | $29.02 | $26.63 | $28.39 | $25.95 | 777,116 |
| 2020-03-12 | $25.72 | $28.29 | $25.00 | $26.57 | $24.28 | 701,863 |
| 2020-03-11 | $29.12 | $29.49 | $27.58 | $27.89 | $25.49 | 644,521 |
| 2020-03-10 | $28.91 | $29.98 | $28.08 | $29.84 | $27.27 | 500,238 |
| 2020-03-09 | $29.15 | $30.00 | $27.71 | $27.76 | $25.37 | 444,168 |
| 2020-03-06 | $30.80 | $32.37 | $30.75 | $31.83 | $29.09 | 666,886 |
| 2020-03-05 | $33.52 | $33.97 | $31.44 | $32.27 | $29.49 | 778,454 |
| 2020-03-04 | $34.37 | $34.71 | $33.56 | $34.59 | $31.61 | 490,793 |
| 2020-03-03 | $34.81 | $35.21 | $33.70 | $33.99 | $31.06 | 507,936 |
| 2020-03-02 | $33.25 | $34.94 | $33.08 | $34.89 | $31.89 | 387,993 |
| 2020-02-28 | $33.21 | $33.90 | $32.62 | $33.20 | $30.34 | 568,566 |
| 2020-02-27 | $34.69 | $35.71 | $34.32 | $34.35 | $31.39 | 396,168 |
| 2020-02-26 | $36.25 | $36.48 | $35.36 | $35.42 | $32.37 | 476,939 |
| 2020-02-25 | $37.42 | $37.43 | $35.92 | $35.94 | $32.85 | 419,054 |
| 2020-02-24 | $37.60 | $37.81 | $37.02 | $37.48 | $34.25 | 237,158 |
| 2020-02-21 | $39.19 | $39.24 | $38.68 | $38.69 | $35.36 | 290,651 |
| 2020-02-20 | $38.97 | $39.47 | $38.96 | $39.30 | $35.92 | 218,098 |
| 2020-02-19 | $39.10 | $39.23 | $38.94 | $39.10 | $35.73 | 167,921 |
| 2020-02-18 | $39.14 | $39.37 | $38.61 | $38.87 | $35.52 | 210,295 |
| 2020-02-14 | $39.97 | $39.97 | $39.26 | $39.49 | $36.09 | 236,971 |
| 2020-02-13 | $39.43 | $40.08 | $39.38 | $39.94 | $36.50 | 176,555 |
| 2020-02-12 | $40.03 | $40.09 | $39.38 | $39.59 | $36.18 | 181,182 |
| 2020-02-11 | $39.75 | $40.08 | $39.57 | $39.66 | $36.25 | 275,662 |
| 2020-02-10 | $39.17 | $39.56 | $38.99 | $39.56 | $36.15 | 240,727 |
| 2020-02-07 | $39.82 | $39.94 | $39.14 | $39.24 | $35.86 | 143,645 |
| 2020-02-06 | $40.63 | $40.73 | $40.01 | $40.07 | $36.62 | 147,471 |
| 2020-02-05 | $40.00 | $40.46 | $39.74 | $40.34 | $36.87 | 168,297 |
| 2020-02-04 | $39.60 | $39.86 | $39.45 | $39.60 | $36.19 | 160,351 |
| 2020-02-03 | $38.98 | $39.53 | $38.84 | $39.52 | $35.86 | 358,835 |
| 2020-01-31 | $39.40 | $39.51 | $38.62 | $38.70 | $35.12 | 248,203 |
| 2020-01-30 | $39.07 | $39.76 | $39.05 | $39.72 | $36.05 | 227,708 |
| 2020-01-29 | $39.85 | $40.00 | $39.36 | $39.38 | $35.74 | 199,500 |
| 2020-01-28 | $40.25 | $40.25 | $39.70 | $39.73 | $36.05 | 237,159 |
| 2020-01-27 | $39.30 | $40.14 | $39.05 | $39.87 | $36.18 | 259,825 |
| 2020-01-24 | $40.12 | $40.45 | $39.44 | $40.10 | $36.39 | 388,896 |
| 2020-01-23 | $39.00 | $40.10 | $38.78 | $40.00 | $36.30 | 558,276 |
| 2020-01-22 | $39.18 | $39.19 | $38.79 | $38.93 | $35.33 | 330,326 |
| 2020-01-21 | $39.62 | $39.72 | $38.95 | $38.99 | $35.38 | 236,842 |
| 2020-01-17 | $40.21 | $40.21 | $39.76 | $39.92 | $36.23 | 184,531 |
| 2020-01-16 | $39.55 | $39.93 | $39.51 | $39.85 | $36.16 | 254,292 |
| 2020-01-15 | $39.45 | $39.58 | $39.09 | $39.27 | $35.64 | 230,859 |
| 2020-01-14 | $39.51 | $39.83 | $39.35 | $39.65 | $35.98 | 215,860 |
| 2020-01-13 | $39.17 | $39.62 | $39.00 | $39.61 | $35.95 | 278,966 |
| 2020-01-10 | $39.02 | $39.21 | $38.80 | $39.15 | $35.53 | 305,142 |
| 2020-01-09 | $39.69 | $39.69 | $39.12 | $39.19 | $35.56 | 244,232 |
| 2020-01-08 | $39.68 | $39.89 | $39.48 | $39.50 | $35.85 | 275,740 |
| 2020-01-07 | $40.12 | $40.30 | $39.55 | $39.59 | $35.93 | 167,361 |
| 2020-01-06 | $40.06 | $40.14 | $39.77 | $40.00 | $36.30 | 227,138 |
| 2020-01-03 | $40.05 | $40.62 | $39.85 | $40.49 | $36.74 | 326,944 |
| 2020-01-02 | $40.83 | $40.83 | $40.32 | $40.65 | $36.89 | 232,148 |
| 2019-12-31 | $40.85 | $41.01 | $40.67 | $40.69 | $36.93 | 253,486 |
| 2019-12-30 | $41.03 | $41.04 | $40.72 | $40.85 | $37.07 | 153,289 |
| 2019-12-27 | $41.04 | $41.24 | $40.61 | $40.84 | $37.06 | 181,545 |
| 2019-12-26 | $41.11 | $41.24 | $40.92 | $41.08 | $37.28 | 105,843 |
| 2019-12-24 | $41.10 | $41.20 | $40.86 | $41.09 | $37.29 | 163,415 |
| 2019-12-23 | $41.36 | $41.36 | $40.86 | $41.12 | $37.32 | 365,163 |
| 2019-12-20 | $41.00 | $41.40 | $40.55 | $41.28 | $37.46 | 1,427,472 |
| 2019-12-19 | $40.92 | $41.10 | $40.65 | $41.08 | $37.28 | 391,245 |
| 2019-12-18 | $40.97 | $41.28 | $40.76 | $40.87 | $37.09 | 613,786 |
| 2019-12-17 | $40.44 | $40.97 | $40.44 | $40.89 | $37.11 | 242,955 |
| 2019-12-16 | $40.26 | $40.62 | $40.26 | $40.47 | $36.73 | 291,746 |
| 2019-12-13 | $39.99 | $40.32 | $39.54 | $39.81 | $36.13 | 164,174 |
| 2019-12-12 | $39.28 | $40.33 | $39.20 | $40.17 | $36.45 | 242,001 |
| 2019-12-11 | $39.03 | $39.23 | $38.75 | $39.11 | $35.49 | 260,717 |
| 2019-12-10 | $38.88 | $39.02 | $38.78 | $38.94 | $35.34 | 139,636 |
| 2019-12-09 | $38.80 | $39.08 | $38.68 | $38.84 | $35.25 | 254,556 |
| 2019-12-06 | $39.02 | $39.50 | $38.97 | $39.00 | $35.39 | 229,051 |
| 2019-12-05 | $38.77 | $38.91 | $38.49 | $38.57 | $35.00 | 204,443 |
| 2019-12-04 | $38.43 | $38.90 | $38.34 | $38.51 | $34.95 | 266,005 |
| 2019-12-03 | $38.23 | $38.32 | $37.86 | $38.23 | $34.69 | 178,384 |
| 2019-12-02 | $39.28 | $39.46 | $38.61 | $38.70 | $35.12 | 234,046 |
| 2019-11-29 | $39.27 | $39.43 | $39.04 | $39.08 | $35.46 | 70,978 |
| 2019-11-27 | $39.30 | $39.56 | $39.10 | $39.37 | $35.73 | 162,876 |
| 2019-11-26 | $39.53 | $39.71 | $39.16 | $39.21 | $35.58 | 240,565 |
| 2019-11-25 | $39.22 | $39.84 | $39.12 | $39.55 | $35.89 | 334,028 |
| 2019-11-22 | $39.42 | $39.55 | $39.15 | $39.21 | $35.58 | 128,105 |
| 2019-11-21 | $39.72 | $40.06 | $39.09 | $39.26 | $35.63 | 175,931 |
| 2019-11-20 | $39.72 | $39.92 | $39.28 | $39.45 | $35.80 | 259,452 |
| 2019-11-19 | $39.94 | $40.14 | $38.66 | $39.89 | $36.20 | 214,290 |
| 2019-11-18 | $39.60 | $39.82 | $39.25 | $39.80 | $36.12 | 191,882 |
| 2019-11-15 | $40.14 | $40.14 | $39.50 | $39.65 | $35.98 | 274,824 |
| 2019-11-14 | $39.96 | $40.07 | $39.52 | $39.90 | $36.21 | 202,082 |
| 2019-11-13 | $40.22 | $40.37 | $39.88 | $40.02 | $36.32 | 168,562 |
| 2019-11-12 | $40.54 | $40.79 | $40.36 | $40.60 | $36.84 | 206,765 |
| 2019-11-11 | $40.51 | $40.64 | $40.23 | $40.59 | $36.84 | 135,049 |
| 2019-11-08 | $40.45 | $40.83 | $40.38 | $40.71 | $36.94 | 190,265 |
| 2019-11-07 | $40.51 | $40.87 | $40.32 | $40.54 | $36.79 | 215,171 |
| 2019-11-06 | $40.18 | $40.41 | $39.96 | $40.22 | $36.50 | 199,925 |
| 2019-11-05 | $40.11 | $40.58 | $39.86 | $40.29 | $36.56 | 306,892 |
| 2019-11-04 | $40.45 | $40.50 | $40.07 | $40.40 | $36.41 | 384,356 |
| 2019-11-01 | $39.59 | $39.98 | $39.46 | $39.96 | $36.01 | 329,787 |
| 2019-10-31 | $39.83 | $39.86 | $38.83 | $39.30 | $35.42 | 228,621 |
| 2019-10-30 | $39.95 | $40.32 | $39.49 | $40.19 | $36.22 | 312,185 |
| 2019-10-29 | $39.10 | $40.06 | $39.03 | $40.00 | $36.05 | 373,172 |
| 2019-10-28 | $38.66 | $39.40 | $38.40 | $39.32 | $35.44 | 379,104 |
| 2019-10-25 | $37.95 | $38.85 | $37.95 | $38.65 | $34.83 | 374,376 |
| 2019-10-24 | $38.50 | $38.65 | $37.64 | $37.90 | $34.16 | 208,068 |
| 2019-10-23 | $37.95 | $38.12 | $37.66 | $37.97 | $34.22 | 284,325 |
| 2019-10-22 | $37.81 | $38.21 | $37.58 | $38.03 | $34.27 | 245,977 |
| 2019-10-21 | $37.70 | $38.22 | $37.70 | $37.89 | $34.15 | 273,528 |
| 2019-10-18 | $36.87 | $37.45 | $36.87 | $37.35 | $33.66 | 224,906 |
| 2019-10-17 | $36.97 | $37.11 | $36.52 | $37.03 | $33.37 | 249,710 |
| 2019-10-16 | $36.39 | $36.90 | $36.39 | $36.79 | $33.16 | 224,702 |
| 2019-10-15 | $36.32 | $36.82 | $36.22 | $36.37 | $32.78 | 247,988 |
| 2019-10-14 | $36.08 | $36.21 | $35.82 | $36.17 | $32.60 | 105,015 |
| 2019-10-11 | $36.11 | $36.64 | $36.05 | $36.09 | $32.53 | 291,728 |
| 2019-10-10 | $35.49 | $35.94 | $35.39 | $35.41 | $31.91 | 178,774 |
| 2019-10-09 | $35.64 | $35.68 | $35.16 | $35.44 | $31.94 | 151,772 |
| 2019-10-08 | $35.63 | $35.72 | $35.13 | $35.18 | $31.71 | 214,074 |
| 2019-10-07 | $35.99 | $36.33 | $35.85 | $36.08 | $32.52 | 184,458 |
| 2019-10-04 | $35.70 | $36.07 | $35.31 | $36.03 | $32.47 | 167,180 |
| 2019-10-03 | $35.65 | $35.86 | $35.06 | $35.59 | $32.07 | 217,824 |
| 2019-10-02 | $35.79 | $35.82 | $35.29 | $35.66 | $32.14 | 327,954 |
| 2019-10-01 | $37.03 | $37.26 | $35.82 | $36.04 | $32.48 | 346,914 |
| 2019-09-30 | $37.22 | $37.25 | $36.87 | $36.90 | $33.26 | 240,502 |
| 2019-09-27 | $37.24 | $37.64 | $36.90 | $37.10 | $33.44 | 244,524 |
| 2019-09-26 | $37.34 | $37.34 | $36.77 | $36.85 | $33.21 | 208,650 |
| 2019-09-25 | $36.80 | $37.57 | $36.80 | $37.53 | $33.82 | 444,299 |
| 2019-09-24 | $37.13 | $37.13 | $36.40 | $36.62 | $33.00 | 355,424 |
| 2019-09-23 | $37.09 | $37.39 | $36.67 | $37.04 | $33.38 | 294,560 |
| 2019-09-20 | $36.89 | $37.32 | $36.54 | $37.10 | $33.44 | 1,197,249 |
| 2019-09-19 | $37.12 | $37.60 | $36.71 | $36.79 | $33.16 | 298,003 |
| 2019-09-18 | $37.16 | $37.35 | $36.75 | $37.05 | $33.39 | 338,818 |
| 2019-09-17 | $37.42 | $37.42 | $36.75 | $37.20 | $33.53 | 201,201 |
| 2019-09-16 | $37.06 | $37.83 | $36.93 | $37.47 | $33.77 | 281,002 |
| 2019-09-13 | $37.80 | $38.05 | $37.28 | $37.53 | $33.82 | 303,787 |
| 2019-09-12 | $36.66 | $37.43 | $36.22 | $37.30 | $33.62 | 316,625 |
| 2019-09-11 | $36.69 | $37.01 | $36.00 | $36.88 | $33.24 | 350,853 |
| 2019-09-10 | $35.74 | $36.54 | $35.69 | $36.45 | $32.85 | 325,268 |
| 2019-09-09 | $34.82 | $35.89 | $34.82 | $35.56 | $32.05 | 285,738 |
| 2019-09-06 | $34.99 | $35.11 | $34.58 | $34.62 | $31.20 | 187,563 |
| 2019-09-05 | $34.73 | $35.57 | $34.73 | $34.93 | $31.48 | 284,000 |
| 2019-09-04 | $34.47 | $34.47 | $33.89 | $34.22 | $30.84 | 177,398 |
| 2019-09-03 | $34.13 | $34.27 | $33.43 | $34.02 | $30.66 | 343,927 |
| 2019-08-30 | $34.41 | $34.66 | $33.88 | $34.51 | $31.10 | 261,242 |
| 2019-08-29 | $33.92 | $34.51 | $33.78 | $34.14 | $30.77 | 353,513 |
| 2019-08-28 | $33.01 | $33.76 | $32.99 | $33.53 | $30.22 | 352,204 |
| 2019-08-27 | $34.38 | $34.52 | $33.08 | $33.09 | $29.82 | 253,583 |
| 2019-08-26 | $34.16 | $34.27 | $33.88 | $34.14 | $30.77 | 291,521 |
| 2019-08-23 | $34.77 | $35.17 | $33.72 | $33.87 | $30.52 | 329,025 |
| 2019-08-22 | $35.17 | $35.48 | $34.74 | $34.91 | $31.46 | 205,502 |
| 2019-08-21 | $34.67 | $34.96 | $34.48 | $34.89 | $31.44 | 202,462 |
| 2019-08-20 | $34.44 | $34.80 | $34.32 | $34.45 | $31.05 | 266,624 |
| 2019-08-19 | $35.00 | $35.06 | $34.55 | $34.89 | $31.44 | 204,147 |
| 2019-08-16 | $33.91 | $34.61 | $33.91 | $34.44 | $31.04 | 266,607 |
| 2019-08-15 | $33.91 | $34.19 | $33.57 | $33.68 | $30.35 | 173,052 |
| 2019-08-14 | $33.89 | $34.20 | $33.45 | $33.74 | $30.41 | 226,556 |
| 2019-08-13 | $34.47 | $35.25 | $34.38 | $34.71 | $31.28 | 290,407 |
| 2019-08-12 | $34.66 | $34.88 | $34.48 | $34.50 | $31.09 | 123,738 |
| 2019-08-09 | $35.03 | $35.24 | $34.85 | $34.99 | $31.53 | 281,822 |
| 2019-08-08 | $34.46 | $35.26 | $34.19 | $34.98 | $31.52 | 374,516 |
| 2019-08-07 | $33.62 | $34.17 | $33.29 | $34.15 | $30.78 | 214,359 |
| 2019-08-06 | $34.39 | $34.89 | $33.70 | $34.31 | $30.92 | 241,686 |
| 2019-08-05 | $34.93 | $35.11 | $33.84 | $34.46 | $30.80 | 295,998 |
| 2019-08-02 | $36.10 | $36.27 | $35.45 | $35.67 | $31.89 | 158,379 |
| 2019-08-01 | $37.60 | $38.06 | $36.12 | $36.23 | $32.39 | 310,327 |
| 2019-07-31 | $37.60 | $38.23 | $37.37 | $37.71 | $33.71 | 357,501 |
| 2019-07-30 | $36.74 | $37.75 | $36.74 | $37.61 | $33.62 | 238,995 |
| 2019-07-29 | $37.31 | $37.47 | $36.53 | $37.02 | $33.09 | 193,007 |
| 2019-07-26 | $37.24 | $37.59 | $36.86 | $37.34 | $33.38 | 273,268 |
| 2019-07-25 | $36.71 | $37.38 | $36.18 | $37.04 | $33.11 | 408,378 |
| 2019-07-24 | $35.55 | $36.95 | $35.47 | $36.80 | $32.90 | 368,772 |
| 2019-07-23 | $35.30 | $35.57 | $35.09 | $35.55 | $31.78 | 140,401 |
| 2019-07-22 | $35.47 | $35.77 | $34.96 | $35.16 | $31.43 | 172,592 |
| 2019-07-19 | $35.17 | $35.91 | $35.17 | $35.62 | $31.84 | 224,112 |
| 2019-07-18 | $35.19 | $35.64 | $35.09 | $35.40 | $31.65 | 142,318 |
| 2019-07-17 | $35.39 | $35.51 | $35.10 | $35.16 | $31.43 | 140,206 |
| 2019-07-16 | $35.41 | $35.80 | $35.36 | $35.63 | $31.85 | 99,466 |
| 2019-07-15 | $36.39 | $36.39 | $35.28 | $35.36 | $31.61 | 132,513 |
| 2019-07-12 | $36.29 | $36.64 | $36.09 | $36.38 | $32.52 | 262,787 |
| 2019-07-11 | $35.76 | $36.24 | $35.39 | $36.20 | $32.36 | 215,134 |
| 2019-07-10 | $36.23 | $36.52 | $35.70 | $35.77 | $31.98 | 93,007 |
| 2019-07-09 | $35.84 | $36.45 | $35.84 | $36.39 | $32.53 | 150,042 |
| 2019-07-08 | $36.41 | $36.69 | $35.97 | $36.12 | $32.29 | 173,926 |
| 2019-07-05 | $36.35 | $36.86 | $36.26 | $36.70 | $32.81 | 94,308 |
| 2019-07-03 | $36.02 | $36.18 | $35.73 | $36.13 | $32.30 | 105,561 |
| 2019-07-02 | $36.37 | $36.68 | $35.56 | $35.82 | $32.02 | 263,217 |
| 2019-07-01 | $36.50 | $36.73 | $36.28 | $36.45 | $32.58 | 218,476 |
| 2019-06-28 | $35.93 | $36.77 | $35.63 | $36.18 | $32.34 | 711,418 |
| 2019-06-27 | $34.72 | $35.57 | $34.72 | $35.54 | $31.77 | 230,862 |
| 2019-06-26 | $35.24 | $35.75 | $34.75 | $34.76 | $31.07 | 270,965 |
| 2019-06-25 | $35.04 | $35.19 | $34.50 | $35.01 | $31.30 | 308,067 |
| 2019-06-24 | $35.28 | $35.70 | $35.10 | $35.11 | $31.39 | 212,818 |
| 2019-06-21 | $35.50 | $35.76 | $35.30 | $35.38 | $31.63 | 471,355 |
| 2019-06-20 | $35.36 | $35.87 | $34.95 | $35.67 | $31.89 | 220,123 |
| 2019-06-19 | $35.40 | $36.02 | $35.15 | $35.22 | $31.48 | 193,899 |
| 2019-06-18 | $34.75 | $35.69 | $34.57 | $35.57 | $31.80 | 147,687 |
| 2019-06-17 | $35.25 | $35.44 | $34.67 | $34.72 | $31.04 | 221,673 |
| 2019-06-14 | $35.23 | $35.47 | $34.75 | $35.29 | $31.55 | 153,529 |
| 2019-06-13 | $35.15 | $35.48 | $34.90 | $35.17 | $31.44 | 131,095 |
| 2019-06-12 | $35.12 | $35.31 | $34.77 | $34.98 | $31.27 | 199,582 |
| 2019-06-11 | $35.34 | $35.45 | $34.99 | $35.25 | $31.51 | 221,301 |
| 2019-06-10 | $34.48 | $35.23 | $34.35 | $35.01 | $31.30 | 188,439 |
| 2019-06-07 | $34.22 | $34.38 | $34.02 | $34.32 | $30.68 | 214,392 |
| 2019-06-06 | $34.44 | $34.88 | $33.89 | $34.38 | $30.73 | 206,734 |
| 2019-06-05 | $34.94 | $35.00 | $34.36 | $34.59 | $30.92 | 164,768 |
| 2019-06-04 | $34.40 | $35.07 | $34.03 | $35.00 | $31.29 | 240,835 |
| 2019-06-03 | $33.41 | $34.11 | $32.90 | $33.79 | $30.21 | 338,279 |
| 2019-05-31 | $33.67 | $33.78 | $33.14 | $33.35 | $29.81 | 349,181 |
| 2019-05-30 | $35.00 | $35.17 | $33.85 | $34.12 | $30.50 | 178,756 |
| 2019-05-29 | $34.06 | $35.04 | $33.86 | $34.94 | $31.23 | 359,080 |
| 2019-05-28 | $35.16 | $35.33 | $34.29 | $34.30 | $30.66 | 269,973 |
| 2019-05-24 | $35.09 | $35.44 | $34.99 | $35.28 | $31.54 | 197,037 |
| 2019-05-23 | $35.32 | $35.42 | $34.49 | $34.86 | $31.16 | 260,153 |
| 2019-05-22 | $35.91 | $35.96 | $35.36 | $35.70 | $31.91 | 233,766 |
| 2019-05-21 | $36.01 | $36.30 | $35.86 | $35.94 | $32.13 | 229,998 |
| 2019-05-20 | $35.34 | $36.12 | $35.34 | $35.91 | $32.10 | 181,731 |
| 2019-05-17 | $35.67 | $36.30 | $35.41 | $35.44 | $31.68 | 334,494 |
| 2019-05-16 | $35.92 | $36.25 | $35.58 | $36.09 | $32.26 | 229,298 |
| 2019-05-15 | $35.88 | $35.96 | $35.35 | $35.69 | $31.90 | 324,715 |
| 2019-05-14 | $35.77 | $36.62 | $35.70 | $36.31 | $32.46 | 304,965 |
| 2019-05-13 | $37.14 | $37.14 | $35.74 | $35.79 | $31.99 | 468,011 |
| 2019-05-10 | $37.06 | $37.79 | $36.86 | $37.76 | $33.75 | 279,800 |
| 2019-05-09 | $36.77 | $37.30 | $36.48 | $37.20 | $33.25 | 197,109 |
| 2019-05-08 | $37.36 | $37.77 | $36.99 | $37.10 | $33.16 | 210,243 |
| 2019-05-07 | $37.23 | $37.62 | $37.19 | $37.45 | $33.48 | 279,124 |
| 2019-05-06 | $37.50 | $38.27 | $37.32 | $38.05 | $33.76 | 295,655 |
| 2019-05-03 | $37.26 | $38.10 | $37.23 | $38.04 | $33.75 | 243,686 |
| 2019-05-02 | $36.78 | $37.46 | $36.78 | $37.14 | $32.95 | 256,815 |
| 2019-05-01 | $37.56 | $37.89 | $36.62 | $36.65 | $32.52 | 573,141 |
| 2019-04-30 | $37.56 | $38.00 | $37.37 | $37.54 | $33.31 | 284,321 |
| 2019-04-29 | $36.94 | $37.84 | $36.91 | $37.64 | $33.40 | 388,202 |
| 2019-04-26 | $35.99 | $36.75 | $35.73 | $36.71 | $32.57 | 350,432 |
| 2019-04-25 | $34.93 | $36.48 | $34.39 | $36.05 | $31.99 | 466,042 |
| 2019-04-24 | $34.67 | $35.08 | $34.40 | $34.90 | $30.97 | 265,992 |
| 2019-04-23 | $34.36 | $34.94 | $34.22 | $34.71 | $30.80 | 559,305 |
| 2019-04-22 | $34.82 | $34.93 | $34.22 | $34.34 | $30.47 | 258,487 |
| 2019-04-18 | $35.23 | $35.42 | $34.67 | $34.83 | $30.90 | 251,271 |
| 2019-04-17 | $35.50 | $35.57 | $35.02 | $35.37 | $31.38 | 250,676 |
| 2019-04-16 | $34.66 | $35.38 | $34.59 | $35.37 | $31.38 | 222,219 |
| 2019-04-15 | $35.39 | $35.45 | $34.52 | $34.57 | $30.67 | 131,212 |
| 2019-04-12 | $34.82 | $35.44 | $34.52 | $35.31 | $31.33 | 392,933 |
| 2019-04-11 | $34.38 | $34.65 | $34.26 | $34.41 | $30.53 | 334,494 |
| 2019-04-10 | $33.81 | $34.21 | $33.54 | $34.20 | $30.35 | 306,286 |
| 2019-04-09 | $34.58 | $34.64 | $33.70 | $33.76 | $29.96 | 243,327 |
| 2019-04-08 | $34.86 | $34.97 | $34.53 | $34.78 | $30.86 | 310,038 |
| 2019-04-05 | $34.69 | $35.05 | $34.55 | $34.99 | $31.05 | 284,233 |
| 2019-04-04 | $34.05 | $34.70 | $33.89 | $34.65 | $30.74 | 264,422 |
| 2019-04-03 | $34.23 | $34.38 | $33.90 | $34.04 | $30.20 | 305,754 |
| 2019-04-02 | $33.86 | $34.11 | $33.73 | $33.86 | $30.04 | 283,456 |
| 2019-04-01 | $32.88 | $33.94 | $32.85 | $33.85 | $30.04 | 453,358 |
| 2019-03-29 | $32.65 | $32.89 | $32.40 | $32.69 | $29.01 | 595,004 |
| 2019-03-28 | $32.00 | $32.66 | $31.79 | $32.61 | $28.93 | 343,053 |
| 2019-03-27 | $31.62 | $32.15 | $31.37 | $32.01 | $28.40 | 311,132 |
| 2019-03-26 | $31.19 | $31.75 | $31.16 | $31.72 | $28.15 | 415,196 |
| 2019-03-25 | $30.94 | $31.30 | $30.67 | $31.07 | $27.57 | 287,009 |
| 2019-03-22 | $32.07 | $32.17 | $30.65 | $30.94 | $27.45 | 541,044 |
| 2019-03-21 | $32.73 | $32.92 | $32.22 | $32.30 | $28.66 | 585,212 |
| 2019-03-20 | $34.04 | $34.15 | $32.74 | $32.80 | $29.10 | 585,343 |
| 2019-03-19 | $35.25 | $35.25 | $34.03 | $34.05 | $30.21 | 470,162 |
| 2019-03-18 | $34.86 | $35.14 | $34.61 | $35.06 | $31.11 | 584,088 |
| 2019-03-15 | $35.45 | $35.71 | $35.06 | $35.16 | $31.20 | 1,142,409 |
| 2019-03-14 | $35.57 | $35.71 | $35.26 | $35.50 | $31.50 | 477,984 |
| 2019-03-13 | $35.71 | $36.01 | $35.55 | $35.56 | $31.55 | 404,894 |
| 2019-03-12 | $35.88 | $36.08 | $35.36 | $35.53 | $31.53 | 346,093 |
| 2019-03-11 | $35.62 | $35.99 | $35.38 | $35.75 | $31.72 | 437,036 |
| 2019-03-08 | $35.12 | $35.74 | $35.12 | $35.48 | $31.48 | 400,344 |
| 2019-03-07 | $36.43 | $36.47 | $35.32 | $35.42 | $31.43 | 294,312 |
| 2019-03-06 | $37.65 | $37.91 | $36.59 | $36.65 | $32.52 | 294,539 |
| 2019-03-05 | $37.10 | $37.79 | $37.10 | $37.67 | $33.42 | 274,110 |
| 2019-03-04 | $37.88 | $38.08 | $37.52 | $37.78 | $33.52 | 276,901 |
| 2019-03-01 | $38.11 | $38.19 | $37.40 | $37.89 | $33.62 | 213,521 |
| 2019-02-28 | $38.04 | $38.20 | $37.85 | $37.88 | $33.61 | 145,983 |
| 2019-02-27 | $37.59 | $38.02 | $37.46 | $38.00 | $33.72 | 239,776 |
| 2019-02-26 | $38.00 | $38.22 | $37.59 | $37.60 | $33.36 | 190,095 |
| 2019-02-25 | $38.45 | $38.62 | $37.86 | $37.97 | $33.69 | 241,206 |
| 2019-02-22 | $38.37 | $38.41 | $38.04 | $38.32 | $34.00 | 205,195 |
| 2019-02-21 | $38.44 | $38.44 | $37.62 | $38.36 | $34.04 | 273,372 |
| 2019-02-20 | $37.56 | $38.46 | $37.30 | $38.45 | $34.12 | 365,211 |
| 2019-02-19 | $37.03 | $37.71 | $36.85 | $37.55 | $33.32 | 277,265 |
| 2019-02-15 | $36.70 | $37.31 | $36.65 | $37.29 | $33.09 | 275,476 |
| 2019-02-14 | $36.60 | $36.79 | $36.32 | $36.51 | $32.40 | 288,520 |
| 2019-02-13 | $36.78 | $37.11 | $36.45 | $36.88 | $32.72 | 245,297 |
| 2019-02-12 | $36.92 | $37.24 | $36.68 | $36.81 | $32.66 | 214,287 |
| 2019-02-11 | $36.36 | $36.71 | $36.18 | $36.67 | $32.54 | 206,970 |
| 2019-02-08 | $36.66 | $36.79 | $36.21 | $36.35 | $32.25 | 216,247 |
| 2019-02-07 | $36.75 | $37.19 | $36.60 | $36.86 | $32.71 | 234,616 |
| 2019-02-06 | $36.65 | $37.10 | $36.44 | $36.66 | $32.53 | 182,909 |
| 2019-02-05 | $36.95 | $37.08 | $36.46 | $36.78 | $32.63 | 217,305 |
| 2019-02-04 | $37.08 | $37.48 | $36.98 | $37.26 | $32.81 | 268,618 |
| 2019-02-01 | $36.98 | $37.58 | $36.75 | $37.09 | $32.66 | 339,782 |
| 2019-01-31 | $36.40 | $36.76 | $36.07 | $36.75 | $32.36 | 532,586 |
| 2019-01-30 | $36.88 | $36.88 | $36.45 | $36.49 | $32.13 | 541,565 |
| 2019-01-29 | $36.24 | $36.99 | $36.18 | $36.80 | $32.41 | 515,526 |
| 2019-01-28 | $35.96 | $36.50 | $35.70 | $36.18 | $31.86 | 524,495 |
| 2019-01-25 | $36.34 | $36.75 | $35.31 | $36.32 | $31.98 | 710,754 |
| 2019-01-24 | $37.79 | $37.88 | $36.05 | $36.39 | $32.04 | 920,109 |
| 2019-01-23 | $38.05 | $38.53 | $37.59 | $38.50 | $33.90 | 672,502 |
| 2019-01-22 | $38.10 | $38.40 | $37.66 | $37.86 | $33.34 | 454,793 |
| 2019-01-18 | $38.04 | $38.40 | $37.47 | $38.29 | $33.72 | 743,049 |
| 2019-01-17 | $37.90 | $38.26 | $37.31 | $38.05 | $33.51 | 545,535 |
| 2019-01-16 | $37.64 | $38.20 | $37.57 | $38.01 | $33.47 | 679,872 |
| 2019-01-15 | $37.13 | $37.51 | $36.60 | $37.48 | $33.00 | 297,395 |
| 2019-01-14 | $36.97 | $37.55 | $36.92 | $37.13 | $32.70 | 373,227 |
| 2019-01-11 | $37.10 | $37.48 | $36.91 | $37.25 | $32.80 | 610,953 |
| 2019-01-10 | $37.38 | $37.50 | $36.65 | $37.22 | $32.78 | 468,620 |
| 2019-01-09 | $37.71 | $38.04 | $37.36 | $37.67 | $33.17 | 484,265 |
| 2019-01-08 | $37.68 | $37.86 | $36.98 | $37.79 | $33.28 | 550,262 |
| 2019-01-07 | $37.62 | $37.83 | $37.14 | $37.59 | $33.10 | 276,035 |
| 2019-01-04 | $37.00 | $37.72 | $36.76 | $37.38 | $32.92 | 351,399 |
| 2019-01-03 | $36.66 | $37.45 | $36.39 | $36.70 | $32.32 | 260,180 |
| 2019-01-02 | $35.86 | $36.95 | $35.68 | $36.80 | $32.41 | 269,063 |
| 2018-12-31 | $36.28 | $36.98 | $35.54 | $36.29 | $31.96 | 399,833 |
| 2018-12-28 | $35.45 | $36.51 | $35.45 | $36.14 | $31.82 | 411,545 |
| 2018-12-27 | $34.93 | $35.53 | $34.31 | $35.46 | $31.23 | 341,052 |
| 2018-12-26 | $34.21 | $35.44 | $33.87 | $35.41 | $31.18 | 425,470 |
| 2018-12-24 | $34.19 | $34.60 | $33.94 | $34.10 | $30.03 | 273,565 |
| 2018-12-21 | $34.02 | $34.60 | $33.63 | $34.49 | $30.37 | 1,790,883 |
| 2018-12-20 | $34.20 | $35.10 | $33.50 | $33.93 | $29.88 | 621,397 |
| 2018-12-19 | $35.77 | $36.36 | $34.25 | $34.34 | $30.24 | 440,810 |
| 2018-12-18 | $36.51 | $36.91 | $35.75 | $35.88 | $31.60 | 435,395 |
| 2018-12-17 | $36.75 | $37.97 | $36.22 | $36.28 | $31.95 | 461,340 |
| 2018-12-14 | $37.29 | $37.88 | $36.83 | $36.92 | $32.51 | 281,077 |
| 2018-12-13 | $38.33 | $38.33 | $37.40 | $37.53 | $33.05 | 329,621 |
| 2018-12-12 | $37.93 | $38.65 | $37.65 | $38.20 | $33.64 | 229,462 |
| 2018-12-11 | $38.32 | $38.40 | $37.18 | $37.50 | $33.02 | 316,484 |
| 2018-12-10 | $38.47 | $38.47 | $37.33 | $37.81 | $33.30 | 392,522 |
| 2018-12-07 | $38.65 | $39.17 | $37.99 | $38.46 | $33.87 | 292,311 |
| 2018-12-06 | $37.35 | $38.59 | $37.25 | $38.52 | $33.92 | 447,711 |
| 2018-12-04 | $40.63 | $40.66 | $38.13 | $38.24 | $33.67 | 327,349 |
| 2018-12-03 | $41.05 | $41.05 | $40.10 | $40.89 | $36.01 | 332,375 |
| 2018-11-30 | $39.64 | $40.76 | $39.64 | $40.68 | $35.82 | 440,827 |
| 2018-11-29 | $40.06 | $40.29 | $39.43 | $39.62 | $34.89 | 258,293 |
| 2018-11-28 | $39.35 | $40.52 | $39.00 | $40.32 | $35.51 | 430,269 |
| 2018-11-27 | $39.37 | $39.73 | $39.00 | $39.30 | $34.61 | 170,798 |
| 2018-11-26 | $39.26 | $39.81 | $38.96 | $39.59 | $34.86 | 195,527 |
| 2018-11-23 | $38.33 | $39.18 | $38.17 | $38.96 | $34.31 | 152,416 |
| 2018-11-21 | $38.58 | $39.44 | $38.16 | $38.55 | $33.95 | 180,444 |
| 2018-11-20 | $38.59 | $39.11 | $38.18 | $38.54 | $33.94 | 206,031 |
| 2018-11-19 | $38.99 | $39.41 | $38.30 | $38.87 | $34.23 | 199,090 |
| 2018-11-16 | $38.36 | $38.99 | $38.15 | $38.97 | $34.32 | 346,728 |
| 2018-11-15 | $37.33 | $38.66 | $37.18 | $38.63 | $34.02 | 279,789 |
| 2018-11-14 | $38.42 | $38.59 | $37.16 | $37.54 | $33.06 | 206,509 |
| 2018-11-13 | $38.11 | $38.79 | $38.11 | $38.25 | $33.68 | 220,321 |
| 2018-11-12 | $38.28 | $38.69 | $37.73 | $38.10 | $33.55 | 422,055 |
| 2018-11-09 | $38.34 | $38.41 | $37.49 | $37.74 | $33.23 | 348,509 |
| 2018-11-08 | $37.12 | $37.83 | $37.12 | $37.83 | $33.31 | 166,737 |
| 2018-11-07 | $37.43 | $37.73 | $36.67 | $37.27 | $32.82 | 269,092 |
| 2018-11-06 | $37.15 | $37.77 | $36.90 | $37.36 | $32.90 | 252,371 |
| 2018-11-05 | $37.47 | $37.86 | $37.30 | $37.76 | $33.02 | 239,921 |
| 2018-11-02 | $37.65 | $37.92 | $37.14 | $37.50 | $32.79 | 197,261 |
| 2018-11-01 | $37.16 | $37.59 | $37.01 | $37.43 | $32.73 | 198,634 |
| 2018-10-31 | $37.80 | $37.96 | $37.04 | $37.09 | $32.44 | 266,670 |
| 2018-10-30 | $36.92 | $37.57 | $36.63 | $37.52 | $32.81 | 362,508 |
| 2018-10-29 | $36.98 | $37.33 | $36.49 | $36.88 | $32.25 | 339,327 |
| 2018-10-26 | $35.22 | $36.57 | $34.93 | $36.26 | $31.71 | 702,592 |
| 2018-10-25 | $32.17 | $35.75 | $31.35 | $35.25 | $30.83 | 684,100 |
| 2018-10-24 | $34.88 | $34.88 | $33.13 | $33.18 | $29.02 | 306,519 |
| 2018-10-23 | $34.41 | $35.20 | $34.35 | $34.91 | $30.53 | 297,804 |
| 2018-10-22 | $36.06 | $36.40 | $34.77 | $34.90 | $30.52 | 247,563 |
| 2018-10-19 | $36.38 | $36.73 | $35.90 | $35.95 | $31.44 | 317,755 |
| 2018-10-18 | $37.05 | $37.43 | $36.50 | $36.67 | $32.07 | 357,689 |
| 2018-10-17 | $37.07 | $37.60 | $36.70 | $37.16 | $32.50 | 310,667 |
| 2018-10-16 | $37.41 | $37.64 | $36.75 | $37.22 | $32.55 | 309,443 |
| 2018-10-15 | $36.75 | $37.61 | $36.55 | $37.26 | $32.58 | 285,119 |
| 2018-10-12 | $38.15 | $38.30 | $35.85 | $36.75 | $32.14 | 473,991 |
| 2018-10-11 | $38.00 | $38.31 | $37.59 | $37.62 | $32.90 | 643,809 |
| 2018-10-10 | $38.74 | $39.16 | $38.02 | $38.13 | $33.35 | 579,262 |
| 2018-10-09 | $38.85 | $39.18 | $38.63 | $38.67 | $33.82 | 395,505 |
| 2018-10-08 | $38.63 | $39.12 | $38.50 | $38.99 | $34.10 | 205,651 |
| 2018-10-05 | $39.16 | $39.23 | $38.46 | $38.63 | $33.78 | 187,687 |
| 2018-10-04 | $39.14 | $39.66 | $38.78 | $39.02 | $34.12 | 164,314 |
| 2018-10-03 | $38.27 | $39.33 | $38.14 | $39.17 | $34.25 | 221,408 |
| 2018-10-02 | $38.19 | $38.39 | $37.79 | $38.17 | $33.38 | 205,438 |
| 2018-10-01 | $38.89 | $39.16 | $38.09 | $38.15 | $33.36 | 315,719 |
| 2018-09-28 | $38.25 | $38.84 | $38.24 | $38.77 | $33.90 | 400,290 |
| 2018-09-27 | $38.67 | $39.00 | $38.33 | $38.36 | $33.55 | 224,242 |
| 2018-09-26 | $39.56 | $39.68 | $38.62 | $38.71 | $33.85 | 372,156 |
| 2018-09-25 | $39.91 | $39.91 | $39.44 | $39.46 | $34.51 | 239,389 |
| 2018-09-24 | $40.37 | $40.37 | $39.63 | $39.79 | $34.80 | 221,242 |
| 2018-09-21 | $40.81 | $40.92 | $40.30 | $40.46 | $35.38 | 1,079,949 |
| 2018-09-20 | $41.00 | $41.29 | $40.78 | $40.88 | $35.75 | 366,783 |
| 2018-09-19 | $40.49 | $41.15 | $40.49 | $40.83 | $35.71 | 262,139 |
| 2018-09-18 | $40.62 | $40.64 | $40.26 | $40.53 | $35.44 | 243,190 |
| 2018-09-17 | $40.90 | $41.01 | $40.42 | $40.58 | $35.49 | 217,156 |
| 2018-09-14 | $40.59 | $41.15 | $40.52 | $40.90 | $35.77 | 204,940 |
| 2018-09-13 | $41.12 | $41.45 | $40.40 | $40.52 | $35.44 | 173,251 |
| 2018-09-12 | $41.51 | $41.51 | $40.59 | $41.03 | $35.88 | 340,438 |
| 2018-09-11 | $41.64 | $41.87 | $41.42 | $41.56 | $36.34 | 192,295 |
| 2018-09-10 | $42.03 | $42.10 | $41.65 | $41.68 | $36.45 | 147,590 |
| 2018-09-07 | $41.78 | $41.91 | $41.31 | $41.89 | $36.63 | 316,448 |
| 2018-09-06 | $42.16 | $42.35 | $41.72 | $41.73 | $36.49 | 233,338 |
| 2018-09-05 | $42.12 | $42.57 | $42.12 | $42.22 | $36.92 | 210,219 |
| 2018-09-04 | $42.19 | $42.48 | $41.90 | $42.14 | $36.85 | 180,136 |
| 2018-08-31 | $41.62 | $42.36 | $41.60 | $42.25 | $36.95 | 196,978 |
| 2018-08-30 | $41.75 | $42.11 | $41.59 | $41.83 | $36.58 | 153,612 |
| 2018-08-29 | $41.95 | $42.01 | $41.56 | $41.80 | $36.55 | 170,909 |
| 2018-08-28 | $42.12 | $42.16 | $41.66 | $41.81 | $36.56 | 110,446 |
| 2018-08-27 | $42.56 | $42.75 | $42.01 | $42.07 | $36.79 | 177,610 |
| 2018-08-24 | $42.57 | $42.69 | $42.29 | $42.35 | $37.04 | 173,263 |
| 2018-08-23 | $43.04 | $43.04 | $42.47 | $42.54 | $37.20 | 192,433 |
| 2018-08-22 | $43.20 | $43.39 | $42.88 | $43.07 | $37.67 | 212,240 |
| 2018-08-21 | $42.64 | $43.61 | $42.61 | $43.33 | $37.89 | 252,101 |
| 2018-08-20 | $42.48 | $42.70 | $42.22 | $42.57 | $37.23 | 206,798 |
| 2018-08-17 | $42.31 | $42.55 | $42.16 | $42.46 | $37.13 | 186,606 |
| 2018-08-16 | $41.91 | $42.59 | $41.91 | $42.44 | $37.11 | 239,733 |
| 2018-08-15 | $42.40 | $42.79 | $41.69 | $41.72 | $36.48 | 228,188 |
| 2018-08-14 | $41.90 | $42.96 | $41.90 | $42.63 | $37.28 | 199,113 |
| 2018-08-13 | $41.90 | $42.25 | $41.76 | $41.85 | $36.60 | 144,940 |
| 2018-08-10 | $41.45 | $42.22 | $40.91 | $41.97 | $36.70 | 152,371 |
| 2018-08-09 | $41.99 | $42.14 | $41.59 | $41.88 | $36.62 | 129,290 |
| 2018-08-08 | $41.69 | $42.16 | $41.44 | $42.00 | $36.73 | 181,744 |
| 2018-08-07 | $41.40 | $41.98 | $41.37 | $41.70 | $36.47 | 122,872 |
| 2018-08-06 | $41.24 | $41.66 | $41.09 | $41.60 | $36.15 | 146,522 |
| 2018-08-03 | $42.05 | $42.19 | $41.26 | $41.29 | $35.88 | 241,952 |
| 2018-08-02 | $41.31 | $42.13 | $41.20 | $41.99 | $36.49 | 153,690 |
| 2018-08-01 | $41.12 | $41.66 | $40.92 | $41.53 | $36.09 | 327,952 |
| 2018-07-31 | $40.82 | $41.11 | $40.48 | $40.93 | $35.57 | 310,890 |
| 2018-07-30 | $41.23 | $41.47 | $40.77 | $40.80 | $35.46 | 205,626 |
| 2018-07-27 | $41.83 | $42.34 | $40.98 | $41.31 | $35.90 | 222,830 |
| 2018-07-26 | $42.66 | $43.09 | $41.40 | $42.03 | $36.53 | 491,529 |
| 2018-07-25 | $42.28 | $42.55 | $41.39 | $41.55 | $36.11 | 181,224 |
| 2018-07-24 | $42.70 | $42.82 | $42.00 | $42.35 | $36.81 | 212,876 |
| 2018-07-23 | $42.06 | $42.90 | $42.06 | $42.70 | $37.11 | 196,487 |
| 2018-07-20 | $41.81 | $42.50 | $41.63 | $42.22 | $36.69 | 217,321 |
| 2018-07-19 | $41.47 | $41.99 | $41.29 | $41.95 | $36.46 | 314,372 |
| 2018-07-18 | $41.18 | $41.77 | $41.13 | $41.69 | $36.23 | 231,296 |
| 2018-07-17 | $41.00 | $41.45 | $41.00 | $41.14 | $35.75 | 396,551 |
| 2018-07-16 | $40.64 | $41.07 | $40.57 | $40.98 | $35.62 | 584,290 |
| 2018-07-13 | $40.94 | $41.28 | $40.42 | $40.48 | $35.18 | 555,152 |
| 2018-07-12 | $42.00 | $42.12 | $40.86 | $41.04 | $35.67 | 541,163 |
| 2018-07-11 | $41.93 | $42.25 | $41.77 | $41.88 | $36.40 | 301,478 |
| 2018-07-10 | $42.65 | $42.65 | $41.90 | $42.07 | $36.56 | 269,722 |
| 2018-07-09 | $42.17 | $42.90 | $42.17 | $42.65 | $37.07 | 187,649 |
| 2018-07-06 | $41.73 | $42.19 | $41.41 | $41.97 | $36.48 | 160,063 |
| 2018-07-05 | $41.61 | $41.83 | $41.23 | $41.66 | $36.21 | 207,110 |
| 2018-07-03 | $41.67 | $41.81 | $41.40 | $41.50 | $36.07 | 77,270 |
| 2018-07-02 | $40.72 | $41.58 | $40.72 | $41.57 | $36.13 | 340,461 |
| 2018-06-29 | $41.68 | $43.06 | $40.88 | $40.90 | $35.55 | 379,733 |
| 2018-06-28 | $41.30 | $41.53 | $41.07 | $41.38 | $35.96 | 241,820 |
| 2018-06-27 | $42.29 | $42.34 | $41.31 | $41.31 | $35.90 | 257,386 |
| 2018-06-26 | $42.52 | $42.53 | $41.97 | $42.40 | $36.85 | 243,374 |
| 2018-06-25 | $42.99 | $43.17 | $42.18 | $42.52 | $36.95 | 194,677 |
| 2018-06-22 | $43.57 | $43.72 | $43.00 | $43.15 | $37.50 | 632,110 |
| 2018-06-21 | $43.53 | $43.84 | $43.17 | $43.40 | $37.72 | 244,216 |
| 2018-06-20 | $43.52 | $43.92 | $43.38 | $43.66 | $37.94 | 264,466 |
| 2018-06-19 | $42.58 | $43.55 | $42.58 | $43.36 | $37.68 | 284,378 |
| 2018-06-18 | $42.52 | $42.89 | $42.12 | $42.87 | $37.26 | 507,531 |
| 2018-06-15 | $43.13 | $43.19 | $42.25 | $42.62 | $37.04 | 1,028,800 |
| 2018-06-14 | $43.17 | $43.19 | $42.60 | $43.10 | $37.46 | 167,649 |
| 2018-06-13 | $43.39 | $43.66 | $42.73 | $43.09 | $37.45 | 200,858 |
| 2018-06-12 | $43.83 | $43.90 | $42.95 | $43.16 | $37.51 | 225,813 |
| 2018-06-11 | $44.40 | $44.65 | $43.56 | $43.83 | $38.09 | 210,751 |
| 2018-06-08 | $44.28 | $44.62 | $44.06 | $44.36 | $38.55 | 198,624 |
| 2018-06-07 | $44.49 | $44.73 | $41.18 | $44.30 | $38.50 | 140,658 |
| 2018-06-06 | $43.65 | $44.43 | $43.65 | $44.38 | $38.57 | 169,194 |
| 2018-06-05 | $43.63 | $43.75 | $43.12 | $43.54 | $37.84 | 178,663 |
| 2018-06-04 | $43.09 | $43.74 | $42.91 | $43.61 | $37.90 | 270,247 |
| 2018-06-01 | $42.98 | $43.37 | $42.76 | $43.02 | $37.39 | 262,977 |
| 2018-05-31 | $42.81 | $43.23 | $42.47 | $42.52 | $36.95 | 215,537 |
| 2018-05-30 | $42.41 | $42.96 | $42.31 | $42.82 | $37.21 | 207,629 |
| 2018-05-29 | $42.87 | $43.02 | $41.80 | $42.08 | $36.57 | 325,487 |
| 2018-05-25 | $42.76 | $43.16 | $42.71 | $43.08 | $37.44 | 149,894 |
| 2018-05-24 | $43.15 | $43.15 | $42.18 | $42.98 | $37.35 | 135,282 |
| 2018-05-23 | $43.43 | $43.43 | $43.00 | $43.27 | $37.61 | 147,615 |
| 2018-05-22 | $43.25 | $43.83 | $43.25 | $43.45 | $37.76 | 186,697 |
| 2018-05-21 | $42.75 | $43.20 | $42.73 | $43.05 | $37.41 | 307,818 |
| 2018-05-18 | $43.50 | $43.60 | $42.66 | $42.68 | $37.09 | 298,902 |
| 2018-05-17 | $42.80 | $43.50 | $42.60 | $43.27 | $37.61 | 201,319 |
| 2018-05-16 | $42.49 | $43.12 | $42.28 | $42.90 | $37.28 | 265,313 |
| 2018-05-15 | $41.72 | $42.56 | $41.72 | $42.41 | $36.86 | 290,243 |
| 2018-05-14 | $41.85 | $42.10 | $41.66 | $41.79 | $36.32 | 243,692 |
| 2018-05-11 | $41.65 | $42.05 | $41.65 | $41.83 | $36.35 | 174,469 |
| 2018-05-10 | $41.70 | $41.79 | $41.44 | $41.63 | $36.18 | 248,300 |
| 2018-05-09 | $41.70 | $42.15 | $41.35 | $41.82 | $36.35 | 213,899 |
| 2018-05-08 | $40.99 | $41.63 | $40.72 | $41.59 | $36.15 | 172,043 |
| 2018-05-07 | $41.20 | $41.47 | $40.68 | $41.19 | $35.58 | 225,105 |
| 2018-05-04 | $40.41 | $41.32 | $40.31 | $40.98 | $35.39 | 189,244 |
| 2018-05-03 | $40.97 | $41.00 | $40.41 | $40.54 | $35.01 | 294,493 |
| 2018-05-02 | $40.98 | $42.24 | $40.53 | $41.17 | $35.56 | 472,090 |
| 2018-05-01 | $40.00 | $41.28 | $39.55 | $41.14 | $35.53 | 547,009 |
| 2018-04-30 | $41.59 | $41.59 | $40.19 | $40.21 | $34.73 | 662,794 |
| 2018-04-27 | $41.77 | $42.49 | $41.15 | $41.36 | $35.72 | 544,625 |
| 2018-04-26 | $44.61 | $44.71 | $41.68 | $42.50 | $36.71 | 479,083 |
| 2018-04-25 | $44.71 | $45.22 | $44.21 | $44.78 | $38.68 | 218,534 |
| 2018-04-24 | $44.32 | $45.07 | $44.20 | $44.70 | $38.61 | 285,747 |
| 2018-04-23 | $44.12 | $44.58 | $44.00 | $44.35 | $38.30 | 278,458 |
| 2018-04-20 | $43.61 | $44.20 | $43.59 | $43.91 | $37.92 | 320,208 |
| 2018-04-19 | $43.21 | $43.96 | $43.21 | $43.77 | $37.80 | 231,310 |
| 2018-04-18 | $43.53 | $43.68 | $43.15 | $43.23 | $37.34 | 255,130 |
| 2018-04-17 | $43.83 | $43.87 | $42.91 | $43.36 | $37.45 | 233,391 |
| 2018-04-16 | $43.40 | $43.74 | $42.98 | $43.65 | $37.70 | 215,217 |
| 2018-04-13 | $44.05 | $44.05 | $43.08 | $43.23 | $37.34 | 240,478 |
| 2018-04-12 | $43.48 | $44.07 | $42.85 | $43.80 | $37.83 | 374,515 |
| 2018-04-11 | $43.15 | $43.51 | $42.68 | $43.29 | $37.39 | 480,684 |
| 2018-04-10 | $42.32 | $43.45 | $42.00 | $43.30 | $37.40 | 623,361 |
| 2018-04-09 | $42.28 | $42.77 | $41.68 | $41.71 | $36.02 | 302,082 |
| 2018-04-06 | $42.66 | $42.87 | $41.45 | $41.95 | $36.23 | 261,343 |
| 2018-04-05 | $42.85 | $43.07 | $42.33 | $43.00 | $37.14 | 150,041 |
| 2018-04-04 | $41.40 | $42.78 | $41.40 | $42.62 | $36.81 | 212,387 |
| 2018-04-03 | $41.57 | $42.13 | $41.40 | $42.01 | $36.28 | 255,026 |
| 2018-04-02 | $41.82 | $42.26 | $40.65 | $41.37 | $35.73 | 299,296 |
| 2018-03-29 | $42.10 | $42.42 | $41.77 | $41.95 | $36.23 | 254,667 |
| 2018-03-28 | $41.68 | $42.38 | $41.40 | $42.01 | $36.28 | 175,441 |
| 2018-03-27 | $42.70 | $42.85 | $41.44 | $41.63 | $35.96 | 295,319 |
| 2018-03-26 | $41.94 | $42.53 | $41.47 | $42.53 | $36.73 | 320,460 |
| 2018-03-23 | $43.15 | $43.17 | $40.83 | $41.22 | $35.60 | 487,018 |
| 2018-03-22 | $43.85 | $44.02 | $42.97 | $43.10 | $37.23 | 285,194 |
| 2018-03-21 | $44.12 | $44.81 | $43.95 | $44.24 | $38.21 | 255,628 |
| 2018-03-20 | $44.29 | $44.41 | $43.99 | $44.18 | $38.16 | 283,214 |
| 2018-03-19 | $44.12 | $44.34 | $43.30 | $44.23 | $38.20 | 416,242 |
| 2018-03-16 | $43.73 | $44.55 | $43.53 | $44.14 | $38.12 | 980,365 |
| 2018-03-15 | $43.32 | $43.76 | $43.00 | $43.70 | $37.74 | 347,253 |
| 2018-03-14 | $44.10 | $44.10 | $43.15 | $43.34 | $37.43 | 211,826 |
| 2018-03-13 | $44.40 | $44.40 | $43.71 | $43.94 | $37.95 | 184,659 |
| 2018-03-12 | $44.32 | $44.38 | $43.52 | $44.13 | $38.11 | 189,683 |
| 2018-03-09 | $44.10 | $44.34 | $43.42 | $44.20 | $38.18 | 257,222 |
| 2018-03-08 | $44.39 | $44.39 | $43.37 | $43.68 | $37.73 | 290,270 |
| 2018-03-07 | $43.41 | $44.44 | $42.95 | $44.32 | $38.28 | 253,095 |
| 2018-03-06 | $43.37 | $44.00 | $42.93 | $43.81 | $37.84 | 232,582 |
| 2018-03-05 | $42.53 | $43.69 | $41.99 | $43.37 | $37.46 | 229,291 |
| 2018-03-02 | $41.85 | $43.04 | $41.55 | $42.88 | $37.04 | 280,042 |
| 2018-03-01 | $41.69 | $42.39 | $41.45 | $42.25 | $36.49 | 392,455 |
| 2018-02-28 | $42.50 | $42.89 | $41.74 | $41.78 | $36.09 | 451,916 |
| 2018-02-27 | $42.68 | $43.41 | $41.71 | $42.36 | $36.59 | 428,944 |
| 2018-02-26 | $42.71 | $43.21 | $42.23 | $42.67 | $36.85 | 236,685 |
| 2018-02-23 | $42.08 | $42.70 | $42.05 | $42.68 | $36.86 | 107,514 |
| 2018-02-22 | $42.82 | $43.13 | $42.03 | $42.04 | $36.31 | 198,028 |
| 2018-02-21 | $42.50 | $43.21 | $42.50 | $42.62 | $36.81 | 148,457 |
| 2018-02-20 | $42.53 | $43.11 | $42.09 | $42.34 | $36.57 | 138,072 |
| 2018-02-16 | $42.03 | $43.04 | $42.03 | $42.80 | $36.97 | 314,115 |
| 2018-02-15 | $42.77 | $42.77 | $41.99 | $42.26 | $36.50 | 303,872 |
| 2018-02-14 | $41.28 | $42.46 | $41.19 | $42.41 | $36.63 | 230,100 |
| 2018-02-13 | $41.36 | $41.74 | $41.09 | $41.60 | $35.93 | 165,771 |
| 2018-02-12 | $41.70 | $42.16 | $40.91 | $41.66 | $35.98 | 189,598 |
| 2018-02-09 | $41.43 | $41.91 | $40.45 | $41.52 | $35.86 | 353,234 |
| 2018-02-08 | $42.24 | $42.24 | $40.81 | $40.81 | $35.25 | 186,709 |
| 2018-02-07 | $41.47 | $42.43 | $41.43 | $42.15 | $36.40 | 242,529 |
| 2018-02-06 | $40.27 | $41.61 | $39.79 | $41.54 | $35.88 | 368,771 |
| 2018-02-05 | $42.84 | $43.55 | $41.31 | $41.40 | $35.57 | 258,198 |
| 2018-02-02 | $43.46 | $44.09 | $42.85 | $43.41 | $37.30 | 394,898 |
| 2018-02-01 | $42.87 | $43.62 | $42.29 | $43.60 | $37.46 | 244,639 |
| 2018-01-31 | $42.87 | $43.49 | $42.65 | $43.08 | $37.01 | 328,509 |
| 2018-01-30 | $42.51 | $43.35 | $42.26 | $42.60 | $36.60 | 188,575 |
| 2018-01-29 | $43.56 | $43.95 | $42.81 | $42.83 | $36.80 | 326,078 |
| 2018-01-26 | $44.60 | $44.83 | $43.57 | $43.67 | $37.52 | 482,814 |
| 2018-01-25 | $45.32 | $45.32 | $43.05 | $44.11 | $37.90 | 339,083 |
| 2018-01-24 | $45.97 | $46.00 | $45.16 | $45.24 | $38.87 | 164,732 |
| 2018-01-23 | $45.38 | $45.86 | $44.96 | $45.77 | $39.32 | 173,300 |
| 2018-01-22 | $45.47 | $45.70 | $45.10 | $45.69 | $39.25 | 125,216 |
| 2018-01-19 | $44.98 | $45.71 | $44.98 | $45.63 | $39.20 | 194,099 |
| 2018-01-18 | $45.74 | $46.08 | $45.07 | $45.09 | $38.74 | 184,686 |
| 2018-01-17 | $45.77 | $46.01 | $45.10 | $45.94 | $39.47 | 176,259 |
| 2018-01-16 | $46.39 | $46.71 | $45.49 | $45.58 | $39.16 | 174,839 |
| 2018-01-12 | $45.80 | $46.34 | $45.61 | $46.02 | $39.54 | 219,070 |
| 2018-01-11 | $44.97 | $45.72 | $44.86 | $45.59 | $39.17 | 179,054 |
| 2018-01-10 | $44.54 | $45.64 | $44.53 | $44.79 | $38.48 | 174,100 |
| 2018-01-09 | $44.19 | $45.04 | $43.98 | $44.55 | $38.27 | 257,408 |
| 2018-01-08 | $44.04 | $44.20 | $43.74 | $43.92 | $37.73 | 228,024 |
| 2018-01-05 | $43.88 | $44.22 | $43.63 | $44.21 | $37.98 | 214,395 |
| 2018-01-04 | $43.75 | $44.22 | $43.49 | $43.58 | $37.44 | 197,037 |
| 2018-01-03 | $43.36 | $43.91 | $43.06 | $43.60 | $37.46 | 237,824 |
| 2018-01-02 | $43.60 | $43.78 | $43.05 | $43.44 | $37.32 | 207,193 |
| 2017-12-29 | $44.18 | $44.28 | $43.43 | $43.44 | $37.32 | 188,227 |
| 2017-12-28 | $43.99 | $44.16 | $43.74 | $44.04 | $37.84 | 130,050 |
| 2017-12-27 | $44.68 | $44.68 | $42.64 | $43.96 | $37.77 | 160,094 |
| 2017-12-26 | $44.59 | $45.00 | $44.09 | $44.64 | $38.35 | 215,975 |
| 2017-12-22 | $45.14 | $45.31 | $44.46 | $44.76 | $38.46 | 166,071 |
| 2017-12-21 | $44.83 | $45.40 | $44.67 | $45.14 | $38.78 | 137,024 |
| 2017-12-20 | $45.33 | $45.33 | $44.11 | $44.59 | $38.31 | 123,374 |
| 2017-12-19 | $45.46 | $45.61 | $44.78 | $44.96 | $38.63 | 217,765 |
| 2017-12-18 | $45.01 | $46.52 | $44.81 | $45.29 | $38.91 | 241,427 |
| 2017-12-15 | $43.50 | $45.15 | $43.33 | $44.51 | $38.24 | 1,200,516 |
| 2017-12-14 | $44.29 | $44.45 | $43.13 | $43.39 | $37.28 | 375,383 |
| 2017-12-13 | $44.64 | $44.98 | $43.97 | $44.05 | $37.85 | 257,149 |
| 2017-12-12 | $44.78 | $45.05 | $44.10 | $44.59 | $38.31 | 225,164 |
| 2017-12-11 | $44.99 | $45.25 | $44.41 | $44.56 | $38.28 | 207,821 |
| 2017-12-08 | $46.08 | $46.08 | $44.98 | $45.00 | $38.66 | 261,549 |
| 2017-12-07 | $45.40 | $45.93 | $45.12 | $45.73 | $39.29 | 233,810 |
| 2017-12-06 | $45.56 | $46.27 | $45.39 | $45.56 | $39.14 | 142,190 |
| 2017-12-05 | $47.40 | $47.92 | $45.80 | $45.81 | $39.36 | 428,810 |
| 2017-12-04 | $47.14 | $48.06 | $46.58 | $47.25 | $40.59 | 421,179 |
| 2017-12-01 | $46.22 | $46.41 | $44.26 | $46.31 | $39.79 | 330,145 |
| 2017-11-30 | $47.35 | $47.35 | $45.68 | $46.10 | $39.61 | 339,857 |
| 2017-11-29 | $45.53 | $47.36 | $45.05 | $46.94 | $40.33 | 368,542 |
| 2017-11-28 | $43.76 | $45.20 | $43.09 | $45.11 | $38.76 | 331,709 |
| 2017-11-27 | $43.52 | $44.09 | $43.51 | $43.57 | $37.43 | 313,170 |
| 2017-11-24 | $43.95 | $44.10 | $43.33 | $43.69 | $37.53 | 177,474 |
| 2017-11-22 | $44.53 | $44.99 | $43.91 | $43.95 | $37.76 | 237,417 |
| 2017-11-21 | $44.19 | $44.53 | $43.76 | $44.53 | $38.26 | 422,068 |
| 2017-11-20 | $43.68 | $44.02 | $43.33 | $44.00 | $37.80 | 213,999 |
| 2017-11-17 | $42.99 | $43.73 | $42.71 | $43.68 | $37.53 | 324,379 |
| 2017-11-16 | $43.16 | $43.60 | $42.74 | $43.29 | $37.19 | 187,530 |
| 2017-11-15 | $42.50 | $43.34 | $42.37 | $42.88 | $36.84 | 340,019 |
| 2017-11-14 | $42.73 | $43.15 | $42.73 | $42.95 | $36.90 | 387,184 |
| 2017-11-13 | $41.88 | $42.82 | $41.39 | $42.80 | $36.77 | 343,692 |
| 2017-11-10 | $42.61 | $43.02 | $42.25 | $42.27 | $36.32 | 401,623 |
| 2017-11-09 | $42.94 | $43.37 | $42.01 | $42.55 | $36.56 | 469,487 |
| 2017-11-08 | $42.92 | $43.38 | $42.27 | $43.37 | $37.26 | 372,889 |
| 2017-11-07 | $44.22 | $44.22 | $42.88 | $43.17 | $37.09 | 442,092 |
| 2017-11-06 | $43.99 | $44.80 | $43.99 | $44.16 | $37.94 | 352,346 |
| 2017-11-03 | $44.68 | $44.72 | $43.97 | $44.22 | $37.99 | 615,509 |
| 2017-11-02 | $44.27 | $44.93 | $43.50 | $44.85 | $38.53 | 483,774 |
| 2017-11-01 | $44.00 | $44.18 | $43.15 | $44.16 | $37.94 | 2,935,534 |
| 2017-10-31 | $43.20 | $44.07 | $42.97 | $43.51 | $37.38 | 512,671 |
| 2017-10-30 | $43.61 | $44.54 | $42.39 | $43.01 | $36.95 | 465,349 |
| 2017-10-27 | $43.51 | $45.09 | $43.36 | $44.09 | $37.69 | 559,432 |
| 2017-10-26 | $42.36 | $43.49 | $41.86 | $43.31 | $37.02 | 401,429 |
| 2017-10-25 | $42.50 | $42.50 | $41.68 | $42.13 | $36.01 | 154,189 |
| 2017-10-24 | $42.18 | $42.46 | $41.99 | $42.32 | $36.17 | 125,839 |
| 2017-10-23 | $42.47 | $42.47 | $41.86 | $41.92 | $35.83 | 205,160 |
| 2017-10-20 | $42.48 | $42.70 | $41.42 | $42.48 | $36.31 | 348,375 |
| 2017-10-19 | $41.37 | $42.03 | $41.25 | $41.85 | $35.77 | 237,690 |
| 2017-10-18 | $41.62 | $41.90 | $41.49 | $41.76 | $35.70 | 258,313 |
| 2017-10-17 | $41.73 | $42.03 | $41.26 | $41.53 | $35.50 | 388,573 |
| 2017-10-16 | $41.45 | $41.89 | $41.34 | $41.72 | $35.66 | 227,591 |
| 2017-10-13 | $41.58 | $41.80 | $41.18 | $41.51 | $35.48 | 249,827 |
| 2017-10-12 | $42.09 | $42.15 | $41.62 | $41.77 | $35.70 | 182,659 |
| 2017-10-11 | $42.11 | $42.56 | $41.87 | $42.09 | $35.98 | 212,592 |
| 2017-10-10 | $42.03 | $42.18 | $41.75 | $42.14 | $36.02 | 229,774 |
| 2017-10-09 | $42.00 | $42.16 | $41.66 | $41.84 | $35.76 | 194,148 |
| 2017-10-06 | $42.08 | $42.22 | $41.78 | $41.99 | $35.89 | 169,452 |
| 2017-10-05 | $41.60 | $42.14 | $41.32 | $41.86 | $35.78 | 293,382 |
| 2017-10-04 | $42.24 | $42.24 | $41.36 | $41.46 | $35.44 | 156,042 |
| 2017-10-03 | $42.50 | $42.70 | $41.70 | $42.19 | $36.06 | 228,784 |
| 2017-10-02 | $42.10 | $42.58 | $41.09 | $42.57 | $36.39 | 307,738 |
| 2017-09-29 | $42.35 | $42.92 | $42.07 | $42.11 | $35.99 | 469,774 |
| 2017-09-28 | $42.09 | $42.51 | $41.57 | $42.48 | $36.31 | 272,924 |
| 2017-09-27 | $41.11 | $42.22 | $40.80 | $42.10 | $35.99 | 384,288 |
| 2017-09-26 | $40.40 | $40.67 | $40.02 | $40.52 | $34.64 | 246,169 |
| 2017-09-25 | $39.93 | $40.47 | $39.80 | $40.19 | $34.35 | 208,920 |
| 2017-09-22 | $39.62 | $40.10 | $39.52 | $40.02 | $34.21 | 264,025 |
| 2017-09-21 | $39.41 | $39.87 | $39.37 | $39.69 | $33.93 | 410,554 |
| 2017-09-20 | $38.61 | $39.65 | $38.23 | $39.42 | $33.70 | 227,728 |
| 2017-09-19 | $38.35 | $38.80 | $38.27 | $38.60 | $32.99 | 178,338 |
| 2017-09-18 | $38.01 | $38.60 | $37.95 | $38.46 | $32.87 | 118,544 |
| 2017-09-15 | $37.91 | $38.20 | $37.74 | $37.89 | $32.39 | 760,060 |
| 2017-09-14 | $38.35 | $38.39 | $37.70 | $37.88 | $32.38 | 178,189 |
| 2017-09-13 | $37.59 | $38.22 | $37.41 | $38.19 | $32.64 | 345,821 |
| 2017-09-12 | $37.16 | $38.03 | $37.16 | $37.77 | $32.28 | 354,096 |
| 2017-09-11 | $36.84 | $37.50 | $36.75 | $36.96 | $31.59 | 449,908 |
| 2017-09-08 | $35.81 | $36.62 | $35.81 | $36.36 | $31.08 | 154,590 |
| 2017-09-07 | $36.66 | $36.67 | $35.67 | $35.86 | $30.65 | 195,110 |
| 2017-09-06 | $36.78 | $37.21 | $36.61 | $36.77 | $31.43 | 258,652 |
| 2017-09-05 | $37.49 | $37.53 | $36.46 | $36.58 | $31.27 | 435,383 |
| 2017-09-01 | $37.32 | $37.76 | $37.32 | $37.71 | $32.23 | 161,522 |
| 2017-08-31 | $37.29 | $37.55 | $37.11 | $37.17 | $31.77 | 209,167 |
| 2017-08-30 | $37.24 | $37.44 | $36.90 | $37.15 | $31.75 | 233,197 |
| 2017-08-29 | $36.51 | $37.27 | $36.40 | $37.23 | $31.82 | 236,579 |
| 2017-08-28 | $37.22 | $37.67 | $36.74 | $36.98 | $31.61 | 337,593 |
| 2017-08-25 | $37.07 | $37.25 | $36.78 | $37.12 | $31.73 | 312,977 |
| 2017-08-24 | $37.24 | $37.24 | $36.73 | $36.97 | $31.60 | 166,000 |
| 2017-08-23 | $36.58 | $37.29 | $36.58 | $36.98 | $31.61 | 107,709 |
| 2017-08-22 | $36.76 | $37.05 | $36.63 | $36.94 | $31.58 | 119,919 |
| 2017-08-21 | $36.65 | $36.65 | $36.00 | $36.55 | $31.24 | 224,801 |
| 2017-08-18 | $36.23 | $36.73 | $36.00 | $36.66 | $31.34 | 582,814 |
| 2017-08-17 | $37.55 | $38.19 | $36.54 | $36.60 | $31.28 | 215,770 |
| 2017-08-16 | $37.92 | $38.22 | $37.61 | $37.84 | $32.34 | 183,125 |
| 2017-08-15 | $38.50 | $38.62 | $37.75 | $37.77 | $32.28 | 146,264 |
| 2017-08-14 | $37.60 | $38.24 | $37.60 | $38.22 | $32.67 | 199,909 |
| 2017-08-11 | $37.57 | $37.91 | $36.87 | $37.22 | $31.81 | 270,302 |
| 2017-08-10 | $38.11 | $38.14 | $37.33 | $37.37 | $31.94 | 304,316 |
| 2017-08-09 | $38.58 | $38.63 | $38.25 | $38.36 | $32.79 | 221,956 |
| 2017-08-08 | $38.84 | $39.85 | $38.80 | $38.96 | $33.30 | 371,246 |
| 2017-08-07 | $39.24 | $39.24 | $38.71 | $38.99 | $33.33 | 142,052 |
| 2017-08-04 | $39.29 | $39.59 | $38.97 | $39.31 | $33.41 | 173,694 |
| 2017-08-03 | $39.35 | $39.44 | $38.68 | $38.88 | $33.05 | 146,344 |
| 2017-08-02 | $39.82 | $39.82 | $39.15 | $39.41 | $33.50 | 138,080 |
| 2017-08-01 | $40.11 | $40.18 | $39.50 | $39.81 | $33.84 | 203,949 |
| 2017-07-31 | $39.44 | $39.99 | $38.84 | $39.84 | $33.86 | 405,605 |
| 2017-07-28 | $39.01 | $39.21 | $38.21 | $38.40 | $32.64 | 275,594 |
| 2017-07-27 | $40.18 | $40.34 | $39.04 | $39.38 | $33.47 | 264,322 |
| 2017-07-26 | $40.19 | $40.19 | $39.43 | $39.59 | $33.65 | 292,702 |
| 2017-07-25 | $39.84 | $40.23 | $39.42 | $40.19 | $34.16 | 369,145 |
| 2017-07-24 | $39.18 | $39.47 | $39.02 | $39.30 | $33.40 | 169,655 |
| 2017-07-21 | $39.64 | $39.71 | $39.01 | $39.17 | $33.29 | 234,914 |
| 2017-07-20 | $39.33 | $39.64 | $39.11 | $39.29 | $33.40 | 133,642 |
| 2017-07-19 | $39.24 | $39.74 | $39.15 | $39.31 | $33.41 | 211,691 |
| 2017-07-18 | $39.16 | $39.40 | $38.82 | $39.19 | $33.31 | 142,796 |
| 2017-07-17 | $39.39 | $39.63 | $38.99 | $39.35 | $33.45 | 193,312 |
| 2017-07-14 | $39.45 | $39.75 | $39.20 | $39.40 | $33.49 | 263,547 |
| 2017-07-13 | $39.72 | $40.00 | $39.52 | $39.89 | $33.91 | 166,147 |
| 2017-07-12 | $39.67 | $40.14 | $39.50 | $39.71 | $33.75 | 173,328 |
| 2017-07-11 | $39.72 | $39.98 | $38.99 | $39.74 | $33.78 | 224,668 |
| 2017-07-10 | $39.93 | $40.18 | $39.54 | $39.72 | $33.76 | 180,217 |
| 2017-07-07 | $39.84 | $40.27 | $39.50 | $40.05 | $34.04 | 275,594 |
| 2017-07-06 | $40.17 | $40.33 | $39.50 | $39.62 | $33.68 | 256,057 |
| 2017-07-05 | $40.76 | $40.78 | $40.12 | $40.28 | $34.24 | 250,943 |
| 2017-07-03 | $39.95 | $41.07 | $39.94 | $40.70 | $34.59 | 172,537 |
| 2017-06-30 | $40.40 | $40.69 | $39.63 | $39.85 | $33.87 | 254,458 |
| 2017-06-29 | $40.14 | $40.42 | $39.72 | $40.28 | $34.24 | 322,278 |
| 2017-06-28 | $39.08 | $39.62 | $39.08 | $39.35 | $33.45 | 485,370 |
| 2017-06-27 | $38.91 | $39.19 | $38.73 | $38.86 | $33.03 | 237,060 |
| 2017-06-26 | $38.73 | $39.25 | $38.29 | $38.71 | $32.90 | 305,012 |
| 2017-06-23 | $39.13 | $39.17 | $38.61 | $38.71 | $32.90 | 457,375 |
| 2017-06-22 | $39.17 | $39.46 | $38.84 | $38.88 | $33.05 | 318,222 |
| 2017-06-21 | $39.73 | $39.73 | $39.06 | $39.24 | $33.35 | 208,987 |
| 2017-06-20 | $40.10 | $40.25 | $39.61 | $39.66 | $33.71 | 217,218 |
| 2017-06-19 | $40.48 | $40.65 | $40.01 | $40.11 | $34.09 | 233,324 |
| 2017-06-16 | $40.54 | $40.66 | $39.94 | $40.25 | $34.21 | 1,362,319 |
| 2017-06-15 | $40.09 | $41.23 | $40.09 | $40.85 | $34.72 | 207,087 |
| 2017-06-14 | $40.36 | $40.77 | $39.55 | $40.76 | $34.64 | 297,474 |
| 2017-06-13 | $41.05 | $41.25 | $40.42 | $40.76 | $34.64 | 380,696 |
| 2017-06-12 | $40.98 | $41.49 | $40.25 | $40.75 | $34.64 | 412,209 |
| 2017-06-09 | $39.94 | $41.37 | $39.93 | $41.00 | $34.85 | 374,045 |
| 2017-06-08 | $38.35 | $40.43 | $38.12 | $39.61 | $33.67 | 321,928 |
| 2017-06-07 | $37.69 | $38.45 | $37.55 | $38.22 | $32.49 | 323,321 |
| 2017-06-06 | $37.07 | $37.84 | $36.97 | $37.59 | $31.95 | 388,429 |
| 2017-06-05 | $37.61 | $38.08 | $37.34 | $37.50 | $31.87 | 315,009 |
| 2017-06-02 | $37.07 | $38.34 | $36.95 | $37.61 | $31.97 | 299,353 |
| 2017-06-01 | $36.90 | $37.52 | $36.40 | $37.52 | $31.89 | 224,985 |
| 2017-05-31 | $37.20 | $37.38 | $36.10 | $36.71 | $31.20 | 339,470 |
| 2017-05-30 | $37.85 | $37.90 | $36.96 | $37.14 | $31.57 | 296,358 |
| 2017-05-26 | $38.41 | $38.42 | $37.99 | $38.09 | $32.38 | 278,271 |
| 2017-05-25 | $38.56 | $38.92 | $38.06 | $38.48 | $32.71 | 196,423 |
| 2017-05-24 | $39.02 | $39.08 | $38.10 | $38.44 | $32.67 | 209,140 |
| 2017-05-23 | $38.18 | $39.15 | $37.75 | $38.87 | $33.04 | 258,357 |
| 2017-05-22 | $37.81 | $38.16 | $37.52 | $38.14 | $32.42 | 228,466 |
| 2017-05-19 | $37.67 | $38.21 | $37.61 | $37.67 | $32.02 | 412,443 |
| 2017-05-18 | $37.35 | $38.04 | $37.35 | $37.71 | $32.05 | 422,764 |
| 2017-05-17 | $38.46 | $38.75 | $37.23 | $37.54 | $31.91 | 622,730 |
| 2017-05-16 | $39.15 | $39.46 | $38.82 | $39.44 | $33.52 | 195,460 |
| 2017-05-15 | $39.07 | $39.52 | $39.06 | $39.23 | $33.34 | 232,890 |
| 2017-05-12 | $38.95 | $39.22 | $38.55 | $39.03 | $33.17 | 332,257 |
| 2017-05-11 | $39.75 | $39.90 | $38.76 | $39.27 | $33.38 | 300,463 |
| 2017-05-10 | $39.85 | $40.13 | $39.64 | $39.99 | $33.99 | 262,729 |
| 2017-05-09 | $40.50 | $40.78 | $39.78 | $40.09 | $34.08 | 393,225 |
| 2017-05-08 | $39.98 | $40.45 | $39.71 | $40.45 | $34.38 | 389,048 |
| 2017-05-05 | $40.46 | $40.46 | $39.54 | $40.17 | $33.96 | 298,048 |
| 2017-05-04 | $40.19 | $40.63 | $39.91 | $40.27 | $34.04 | 232,282 |
| 2017-05-03 | $39.29 | $39.93 | $39.27 | $39.85 | $33.69 | 270,697 |
| 2017-05-02 | $39.95 | $40.15 | $39.38 | $39.62 | $33.49 | 178,093 |
| 2017-05-01 | $39.81 | $40.02 | $39.31 | $39.82 | $33.66 | 239,604 |
| 2017-04-28 | $40.62 | $40.67 | $39.43 | $39.51 | $33.40 | 391,737 |
| 2017-04-27 | $39.50 | $40.72 | $39.50 | $40.22 | $34.00 | 296,001 |
| 2017-04-26 | $40.24 | $41.15 | $40.22 | $40.67 | $34.38 | 301,168 |
| 2017-04-25 | $40.58 | $40.84 | $40.22 | $40.26 | $34.03 | 252,580 |
| 2017-04-24 | $40.16 | $40.50 | $39.91 | $40.14 | $33.93 | 297,381 |
| 2017-04-21 | $39.06 | $39.33 | $38.83 | $39.09 | $33.05 | 321,554 |
| 2017-04-20 | $38.56 | $39.13 | $38.43 | $39.12 | $33.07 | 396,269 |
| 2017-04-19 | $37.93 | $38.45 | $37.93 | $38.30 | $32.38 | 327,814 |
| 2017-04-18 | $37.40 | $37.99 | $36.97 | $37.73 | $31.90 | 290,679 |
| 2017-04-17 | $37.19 | $37.77 | $36.85 | $37.75 | $31.91 | 308,038 |
| 2017-04-13 | $37.42 | $37.70 | $36.89 | $37.02 | $31.30 | 337,801 |
| 2017-04-12 | $37.94 | $38.34 | $37.50 | $37.63 | $31.81 | 345,485 |
| 2017-04-11 | $37.21 | $38.11 | $36.99 | $38.10 | $32.21 | 403,105 |
| 2017-04-10 | $37.69 | $38.24 | $37.19 | $37.44 | $31.65 | 263,232 |
| 2017-04-07 | $37.57 | $37.90 | $37.30 | $37.72 | $31.89 | 254,415 |
| 2017-04-06 | $37.41 | $38.04 | $37.09 | $37.89 | $32.03 | 270,133 |
| 2017-04-05 | $38.60 | $38.84 | $37.37 | $37.39 | $31.61 | 266,012 |
| 2017-04-04 | $38.17 | $38.58 | $37.92 | $38.19 | $32.28 | 295,366 |
| 2017-04-03 | $39.05 | $39.09 | $38.00 | $38.30 | $32.38 | 348,592 |
| 2017-03-31 | $39.28 | $39.30 | $38.84 | $38.99 | $32.96 | 426,145 |
| 2017-03-30 | $38.21 | $39.41 | $38.21 | $39.34 | $33.26 | 438,669 |
| 2017-03-29 | $38.32 | $38.96 | $37.87 | $38.15 | $32.25 | 291,492 |
| 2017-03-28 | $37.76 | $38.51 | $37.51 | $38.32 | $32.39 | 238,808 |
| 2017-03-27 | $36.96 | $37.98 | $36.52 | $37.88 | $32.02 | 462,801 |
| 2017-03-24 | $37.52 | $37.91 | $37.31 | $37.72 | $31.89 | 426,622 |
| 2017-03-23 | $36.73 | $37.58 | $36.64 | $37.41 | $31.63 | 310,825 |
| 2017-03-22 | $37.06 | $37.41 | $36.38 | $36.83 | $31.14 | 387,220 |
| 2017-03-21 | $39.50 | $39.68 | $37.35 | $37.39 | $31.61 | 597,458 |
| 2017-03-20 | $40.03 | $40.03 | $39.29 | $39.41 | $33.32 | 385,564 |
| 2017-03-17 | $39.85 | $40.53 | $39.33 | $40.30 | $34.07 | 3,072,969 |
| 2017-03-16 | $40.53 | $40.53 | $39.49 | $39.89 | $33.72 | 650,976 |
| 2017-03-15 | $39.39 | $39.82 | $38.84 | $39.16 | $33.10 | 335,678 |
| 2017-03-14 | $39.09 | $39.49 | $38.75 | $39.30 | $33.22 | 258,063 |
| 2017-03-13 | $38.91 | $39.72 | $38.57 | $39.45 | $33.35 | 458,175 |
| 2017-03-10 | $39.22 | $39.22 | $38.39 | $38.96 | $32.94 | 364,482 |
| 2017-03-09 | $38.95 | $39.31 | $38.54 | $38.85 | $32.84 | 176,194 |
| 2017-03-08 | $39.60 | $39.70 | $38.83 | $38.88 | $32.87 | 248,445 |
| 2017-03-07 | $39.60 | $39.76 | $39.11 | $39.17 | $33.11 | 199,539 |
| 2017-03-06 | $39.66 | $39.83 | $39.13 | $39.62 | $33.49 | 240,322 |
| 2017-03-03 | $39.90 | $40.18 | $39.70 | $40.08 | $33.88 | 181,603 |
| 2017-03-02 | $40.91 | $41.07 | $39.81 | $39.86 | $33.70 | 302,862 |
| 2017-03-01 | $40.99 | $41.26 | $39.83 | $40.94 | $34.61 | 358,934 |
| 2017-02-28 | $40.56 | $40.68 | $39.72 | $39.89 | $33.72 | 407,981 |
| 2017-02-27 | $40.73 | $41.03 | $40.45 | $40.87 | $34.55 | 284,436 |
| 2017-02-24 | $40.62 | $40.97 | $40.56 | $40.81 | $34.50 | 238,696 |
| 2017-02-23 | $41.39 | $41.39 | $40.51 | $41.24 | $34.86 | 315,327 |
| 2017-02-22 | $40.97 | $41.34 | $40.72 | $41.25 | $34.87 | 242,214 |
| 2017-02-21 | $41.06 | $41.49 | $40.80 | $41.16 | $34.80 | 328,094 |
| 2017-02-17 | $40.96 | $41.12 | $40.48 | $40.97 | $34.64 | 666,831 |
| 2017-02-16 | $40.75 | $41.11 | $40.60 | $41.09 | $34.74 | 430,171 |
| 2017-02-15 | $40.59 | $40.96 | $40.26 | $40.84 | $34.53 | 323,295 |
| 2017-02-14 | $39.72 | $40.64 | $39.14 | $40.45 | $34.20 | 371,981 |
| 2017-02-13 | $39.61 | $40.30 | $39.51 | $39.86 | $33.70 | 278,406 |
| 2017-02-10 | $39.48 | $39.48 | $38.97 | $39.25 | $33.18 | 349,400 |
| 2017-02-09 | $38.71 | $39.68 | $38.54 | $39.20 | $33.14 | 275,838 |
| 2017-02-08 | $38.90 | $38.90 | $38.13 | $38.47 | $32.52 | 326,437 |
| 2017-02-07 | $39.48 | $39.74 | $39.05 | $39.21 | $33.15 | 378,214 |
| 2017-02-06 | $39.45 | $39.79 | $39.14 | $39.36 | $33.27 | 395,225 |
| 2017-02-03 | $39.53 | $40.01 | $39.34 | $39.87 | $33.52 | 391,886 |
| 2017-02-02 | $39.01 | $39.33 | $38.55 | $38.91 | $32.71 | 424,735 |
| 2017-02-01 | $40.28 | $40.43 | $39.25 | $39.26 | $33.00 | 658,406 |
| 2017-01-31 | $40.15 | $40.48 | $39.54 | $39.76 | $33.43 | 524,378 |
| 2017-01-30 | $40.50 | $40.60 | $39.86 | $40.20 | $33.80 | 500,850 |
| 2017-01-27 | $41.17 | $41.42 | $40.73 | $40.87 | $34.36 | 364,387 |
| 2017-01-26 | $43.68 | $43.68 | $40.85 | $41.44 | $34.84 | 507,188 |
| 2017-01-25 | $42.09 | $42.28 | $41.59 | $41.64 | $35.01 | 403,615 |
| 2017-01-24 | $40.97 | $41.74 | $40.38 | $41.59 | $34.96 | 499,578 |
| 2017-01-23 | $40.97 | $41.22 | $40.42 | $40.83 | $34.32 | 273,905 |
| 2017-01-20 | $40.76 | $41.20 | $40.76 | $41.15 | $34.59 | 475,330 |
| 2017-01-19 | $41.16 | $41.28 | $40.51 | $40.71 | $34.22 | 344,090 |
| 2017-01-18 | $41.05 | $41.37 | $40.72 | $41.10 | $34.55 | 339,266 |
| 2017-01-17 | $41.74 | $42.02 | $40.69 | $40.79 | $34.29 | 500,976 |
| 2017-01-13 | $41.93 | $42.37 | $41.80 | $42.16 | $35.44 | 866,085 |
| 2017-01-12 | $42.57 | $42.65 | $41.16 | $41.56 | $34.94 | 915,323 |
| 2017-01-11 | $42.17 | $42.99 | $41.52 | $42.57 | $35.79 | 1,031,300 |
| 2017-01-10 | $42.49 | $42.49 | $41.42 | $42.05 | $35.35 | 2,210,762 |
| 2017-01-09 | $43.93 | $44.11 | $43.22 | $43.31 | $36.41 | 178,946 |
| 2017-01-06 | $44.30 | $44.80 | $44.10 | $44.33 | $37.27 | 287,955 |
| 2017-01-05 | $44.75 | $44.89 | $43.37 | $44.10 | $37.07 | 413,941 |
| 2017-01-04 | $44.54 | $45.05 | $44.35 | $45.05 | $37.87 | 562,524 |
| 2017-01-03 | $45.41 | $45.68 | $44.32 | $44.53 | $37.44 | 182,258 |
| 2016-12-30 | $44.88 | $44.93 | $44.41 | $44.68 | $37.56 | 153,674 |
| 2016-12-29 | $44.74 | $45.15 | $44.29 | $44.66 | $37.54 | 131,005 |
| 2016-12-28 | $45.21 | $45.21 | $44.58 | $44.76 | $37.63 | 162,350 |
| 2016-12-27 | $44.94 | $45.14 | $44.60 | $45.13 | $37.94 | 140,785 |
| 2016-12-23 | $44.89 | $45.00 | $44.49 | $44.90 | $37.75 | 120,300 |
| 2016-12-22 | $45.12 | $45.27 | $44.63 | $44.96 | $37.80 | 158,292 |
| 2016-12-21 | $44.64 | $45.01 | $44.46 | $44.87 | $37.72 | 192,120 |
| 2016-12-20 | $43.74 | $44.78 | $43.72 | $44.77 | $37.64 | 243,567 |
| 2016-12-19 | $43.45 | $43.68 | $42.90 | $43.46 | $36.54 | 242,376 |
| 2016-12-16 | $43.72 | $44.16 | $43.28 | $43.62 | $36.67 | 1,082,814 |
| 2016-12-15 | $43.56 | $44.17 | $43.38 | $43.59 | $36.65 | 457,181 |
| 2016-12-14 | $43.28 | $44.10 | $43.05 | $43.43 | $36.51 | 298,350 |
| 2016-12-13 | $43.35 | $43.81 | $43.28 | $43.61 | $36.66 | 316,616 |
| 2016-12-12 | $44.65 | $45.25 | $43.10 | $43.25 | $36.36 | 474,401 |
| 2016-12-09 | $44.61 | $45.14 | $44.36 | $44.63 | $37.52 | 411,690 |
| 2016-12-08 | $43.72 | $44.81 | $43.72 | $44.57 | $37.47 | 388,059 |
| 2016-12-07 | $42.68 | $43.59 | $42.44 | $43.49 | $36.56 | 301,947 |
| 2016-12-06 | $42.43 | $42.76 | $41.92 | $42.72 | $35.91 | 355,752 |
| 2016-12-05 | $41.70 | $42.22 | $41.28 | $42.19 | $35.47 | 297,361 |
| 2016-12-02 | $40.88 | $41.35 | $40.51 | $41.31 | $34.73 | 400,239 |
| 2016-12-01 | $40.19 | $41.26 | $39.71 | $41.06 | $34.52 | 452,151 |
| 2016-11-30 | $39.90 | $40.07 | $39.67 | $39.82 | $33.48 | 318,771 |
| 2016-11-29 | $39.36 | $39.92 | $39.18 | $39.48 | $33.19 | 174,605 |
| 2016-11-28 | $39.75 | $39.75 | $38.01 | $39.34 | $33.07 | 226,087 |
| 2016-11-25 | $40.01 | $40.30 | $39.67 | $39.97 | $33.60 | 66,042 |
| 2016-11-23 | $39.85 | $40.17 | $39.58 | $39.99 | $33.62 | 262,169 |
| 2016-11-22 | $39.00 | $39.69 | $38.95 | $39.64 | $33.32 | 224,752 |
| 2016-11-21 | $39.26 | $39.26 | $38.57 | $38.88 | $32.69 | 193,082 |
| 2016-11-18 | $38.80 | $39.23 | $38.57 | $39.14 | $32.90 | 423,849 |
| 2016-11-17 | $38.30 | $38.81 | $38.12 | $38.67 | $32.51 | 288,833 |
| 2016-11-16 | $38.54 | $38.59 | $37.96 | $38.23 | $32.14 | 355,573 |
| 2016-11-15 | $37.93 | $38.99 | $37.68 | $38.80 | $32.62 | 338,044 |
| 2016-11-14 | $38.31 | $39.32 | $37.82 | $38.29 | $32.19 | 433,275 |
| 2016-11-11 | $36.77 | $37.88 | $36.55 | $37.86 | $31.83 | 502,363 |
| 2016-11-10 | $35.87 | $37.03 | $35.59 | $36.84 | $30.97 | 352,443 |
| 2016-11-09 | $33.52 | $35.47 | $32.73 | $35.29 | $29.67 | 399,866 |
| 2016-11-08 | $33.03 | $33.30 | $32.92 | $33.19 | $27.90 | 308,479 |
| 2016-11-07 | $32.69 | $33.32 | $32.69 | $33.19 | $27.90 | 307,472 |
| 2016-11-04 | $32.14 | $32.77 | $31.90 | $32.35 | $26.88 | 302,486 |
| 2016-11-03 | $32.10 | $32.41 | $31.98 | $32.09 | $26.66 | 149,505 |
| 2016-11-02 | $32.48 | $32.63 | $31.94 | $31.95 | $26.55 | 180,101 |
| 2016-11-01 | $33.19 | $33.19 | $32.27 | $32.62 | $27.10 | 170,048 |
| 2016-10-31 | $32.96 | $33.07 | $32.68 | $33.02 | $27.44 | 332,276 |
| 2016-10-28 | $32.87 | $33.10 | $32.55 | $32.79 | $27.25 | 213,967 |
| 2016-10-27 | $32.49 | $33.00 | $32.12 | $32.72 | $27.19 | 442,447 |
| 2016-10-26 | $31.82 | $32.10 | $31.75 | $31.98 | $26.57 | 239,219 |
| 2016-10-25 | $32.08 | $32.28 | $31.93 | $32.07 | $26.65 | 96,321 |
| 2016-10-24 | $32.24 | $32.52 | $32.05 | $32.17 | $26.73 | 195,840 |
| 2016-10-21 | $31.97 | $32.23 | $31.90 | $31.97 | $26.56 | 140,443 |
| 2016-10-20 | $32.23 | $32.64 | $32.16 | $32.25 | $26.80 | 184,610 |
| 2016-10-19 | $32.24 | $32.48 | $32.09 | $32.38 | $26.90 | 166,997 |
| 2016-10-18 | $32.24 | $32.45 | $31.82 | $32.04 | $26.62 | 207,777 |
| 2016-10-17 | $32.10 | $32.34 | $31.83 | $31.85 | $26.46 | 177,138 |
| 2016-10-14 | $32.25 | $33.07 | $31.98 | $32.12 | $26.69 | 121,921 |
| 2016-10-13 | $32.52 | $32.63 | $31.81 | $31.90 | $26.51 | 252,320 |
| 2016-10-12 | $32.82 | $33.06 | $32.79 | $32.85 | $27.30 | 183,012 |
| 2016-10-11 | $32.95 | $33.07 | $32.67 | $32.90 | $27.34 | 216,146 |
| 2016-10-10 | $33.13 | $33.41 | $32.95 | $33.01 | $27.43 | 313,284 |
| 2016-10-07 | $32.95 | $33.00 | $32.57 | $32.93 | $27.36 | 172,149 |
| 2016-10-06 | $33.14 | $33.24 | $32.96 | $33.00 | $27.42 | 202,276 |
| 2016-10-05 | $32.69 | $33.23 | $32.68 | $33.11 | $27.51 | 368,557 |
| 2016-10-04 | $32.37 | $32.83 | $32.31 | $32.57 | $27.06 | 148,269 |
| 2016-10-03 | $32.47 | $32.60 | $32.21 | $32.31 | $26.85 | 134,454 |
| 2016-09-30 | $32.41 | $32.86 | $32.25 | $32.72 | $27.19 | 306,121 |
| 2016-09-29 | $32.95 | $33.02 | $32.27 | $32.30 | $26.84 | 193,853 |
| 2016-09-28 | $32.70 | $32.91 | $32.61 | $32.89 | $27.33 | 237,452 |
| 2016-09-27 | $32.22 | $32.66 | $32.17 | $32.66 | $27.14 | 337,964 |
| 2016-09-26 | $32.77 | $32.77 | $32.18 | $32.36 | $26.89 | 232,558 |
| 2016-09-23 | $33.04 | $33.25 | $32.86 | $33.04 | $27.45 | 233,551 |
| 2016-09-22 | $33.20 | $33.20 | $32.91 | $33.16 | $27.55 | 382,458 |
| 2016-09-21 | $32.81 | $33.11 | $32.77 | $33.11 | $27.51 | 355,363 |
| 2016-09-20 | $32.80 | $33.02 | $32.68 | $32.69 | $27.16 | 151,447 |
| 2016-09-19 | $32.63 | $32.98 | $32.44 | $32.63 | $27.11 | 177,448 |
| 2016-09-16 | $32.55 | $32.62 | $32.06 | $32.47 | $26.98 | 411,332 |
| 2016-09-15 | $31.84 | $32.56 | $31.84 | $32.53 | $27.03 | 218,275 |
| 2016-09-14 | $31.95 | $32.24 | $31.73 | $31.81 | $26.43 | 195,175 |
| 2016-09-13 | $32.21 | $32.27 | $31.60 | $31.98 | $26.57 | 135,473 |
| 2016-09-12 | $32.33 | $32.57 | $32.04 | $32.56 | $27.05 | 307,166 |
| 2016-09-09 | $32.82 | $32.95 | $32.49 | $32.50 | $27.00 | 345,893 |
| 2016-09-08 | $33.00 | $33.08 | $32.78 | $32.91 | $27.35 | 167,300 |
| 2016-09-07 | $32.54 | $32.94 | $32.26 | $32.92 | $27.35 | 193,322 |
| 2016-09-06 | $32.95 | $32.95 | $32.33 | $32.66 | $27.14 | 232,361 |
| 2016-09-02 | $32.51 | $32.90 | $32.33 | $32.88 | $27.32 | 317,187 |
| 2016-09-01 | $33.04 | $33.18 | $32.48 | $32.54 | $27.04 | 368,514 |
| 2016-08-31 | $33.25 | $33.28 | $32.78 | $33.04 | $27.45 | 392,912 |
| 2016-08-30 | $33.02 | $33.28 | $32.96 | $33.27 | $27.64 | 210,851 |
| 2016-08-29 | $32.67 | $33.06 | $32.67 | $33.04 | $27.45 | 272,745 |
| 2016-08-26 | $32.57 | $32.82 | $32.43 | $32.69 | $27.16 | 161,281 |
| 2016-08-25 | $32.38 | $32.64 | $32.33 | $32.58 | $27.07 | 200,076 |
| 2016-08-24 | $32.42 | $32.50 | $32.26 | $32.44 | $26.95 | 98,057 |
| 2016-08-23 | $32.31 | $32.50 | $32.21 | $32.34 | $26.87 | 106,397 |
| 2016-08-22 | $32.01 | $32.35 | $31.95 | $32.26 | $26.81 | 109,516 |
| 2016-08-19 | $32.00 | $32.32 | $31.95 | $32.15 | $26.71 | 326,050 |
| 2016-08-18 | $31.98 | $32.15 | $31.77 | $32.01 | $26.60 | 303,644 |
| 2016-08-17 | $31.62 | $32.11 | $31.60 | $32.09 | $26.66 | 195,677 |
| 2016-08-16 | $31.76 | $31.87 | $31.14 | $31.65 | $26.30 | 253,073 |
| 2016-08-15 | $31.57 | $31.96 | $31.48 | $31.96 | $26.56 | 192,838 |
| 2016-08-12 | $31.16 | $31.45 | $30.90 | $31.45 | $26.13 | 110,448 |
| 2016-08-11 | $31.27 | $31.58 | $31.17 | $31.36 | $26.06 | 153,991 |
| 2016-08-10 | $31.61 | $31.68 | $31.08 | $31.22 | $25.94 | 123,692 |
| 2016-08-09 | $31.60 | $31.84 | $31.41 | $31.65 | $26.30 | 158,695 |
| 2016-08-08 | $31.53 | $31.65 | $31.23 | $31.65 | $26.30 | 212,886 |
| 2016-08-05 | $30.90 | $31.85 | $30.74 | $31.85 | $26.14 | 246,157 |
| 2016-08-04 | $30.47 | $30.71 | $30.34 | $30.59 | $25.11 | 161,155 |
| 2016-08-03 | $30.00 | $30.71 | $30.00 | $30.54 | $25.07 | 191,156 |
| 2016-08-02 | $30.17 | $30.29 | $29.95 | $30.09 | $24.70 | 185,970 |
| 2016-08-01 | $30.32 | $30.71 | $30.09 | $30.19 | $24.78 | 203,376 |
| 2016-07-29 | $29.56 | $30.75 | $28.51 | $30.32 | $24.89 | 320,950 |
| 2016-07-28 | $30.50 | $30.83 | $29.99 | $30.31 | $24.88 | 363,883 |
| 2016-07-27 | $29.72 | $30.14 | $29.65 | $29.77 | $24.44 | 230,863 |
| 2016-07-26 | $29.54 | $29.80 | $29.54 | $29.77 | $24.44 | 125,396 |
| 2016-07-25 | $29.81 | $29.91 | $29.49 | $29.59 | $24.29 | 89,749 |
| 2016-07-22 | $29.53 | $29.90 | $29.30 | $29.82 | $24.48 | 108,507 |
| 2016-07-21 | $29.96 | $29.96 | $29.36 | $29.44 | $24.16 | 190,294 |
| 2016-07-20 | $30.18 | $30.18 | $29.73 | $30.05 | $24.67 | 184,364 |
| 2016-07-19 | $30.00 | $30.19 | $29.95 | $29.98 | $24.61 | 255,288 |
| 2016-07-18 | $29.96 | $30.13 | $29.86 | $30.01 | $24.63 | 194,302 |
| 2016-07-15 | $30.02 | $30.24 | $29.63 | $30.04 | $24.66 | 184,873 |
| 2016-07-14 | $29.86 | $29.99 | $29.66 | $29.80 | $24.46 | 384,475 |
| 2016-07-13 | $29.24 | $29.45 | $29.06 | $29.39 | $24.12 | 309,548 |
| 2016-07-12 | $28.77 | $29.27 | $28.75 | $29.24 | $24.00 | 272,640 |
| 2016-07-11 | $28.08 | $28.55 | $28.01 | $28.45 | $23.35 | 143,009 |
| 2016-07-08 | $27.65 | $28.08 | $27.61 | $27.88 | $22.88 | 176,977 |
| 2016-07-07 | $26.85 | $27.26 | $26.85 | $27.19 | $22.32 | 234,870 |
| 2016-07-06 | $26.50 | $26.88 | $26.21 | $26.78 | $21.98 | 252,957 |
| 2016-07-05 | $27.15 | $27.15 | $26.55 | $26.76 | $21.96 | 144,438 |
| 2016-07-01 | $27.95 | $28.07 | $27.26 | $27.42 | $22.51 | 298,159 |
| 2016-06-30 | $27.56 | $28.06 | $27.12 | $28.06 | $23.03 | 372,298 |
| 2016-06-29 | $27.32 | $27.56 | $27.07 | $27.45 | $22.53 | 148,408 |
| 2016-06-28 | $26.52 | $27.11 | $26.52 | $26.95 | $22.12 | 217,099 |
| 2016-06-27 | $27.30 | $27.31 | $26.17 | $26.28 | $21.57 | 289,878 |
| 2016-06-24 | $28.22 | $28.55 | $27.60 | $27.62 | $22.67 | 487,581 |
| 2016-06-23 | $28.97 | $29.71 | $28.97 | $29.71 | $24.39 | 198,969 |
| 2016-06-22 | $28.46 | $28.91 | $28.40 | $28.49 | $23.38 | 189,118 |
| 2016-06-21 | $28.26 | $28.54 | $28.00 | $28.46 | $23.36 | 156,971 |
| 2016-06-20 | $28.20 | $28.68 | $28.15 | $28.24 | $23.18 | 136,584 |
| 2016-06-17 | $27.91 | $28.21 | $27.55 | $27.72 | $22.75 | 329,757 |
| 2016-06-16 | $27.76 | $27.94 | $27.47 | $27.86 | $22.87 | 180,084 |
| 2016-06-15 | $28.32 | $28.59 | $28.06 | $28.06 | $23.03 | 183,398 |
| 2016-06-14 | $28.63 | $28.87 | $28.04 | $28.19 | $23.14 | 130,353 |
| 2016-06-13 | $28.99 | $29.27 | $28.63 | $28.70 | $23.56 | 273,285 |
| 2016-06-10 | $29.35 | $29.46 | $29.10 | $29.14 | $23.92 | 293,580 |
| 2016-06-09 | $29.97 | $29.97 | $29.35 | $29.66 | $24.34 | 131,859 |
| 2016-06-08 | $30.00 | $30.32 | $29.92 | $30.17 | $24.76 | 136,913 |
| 2016-06-07 | $29.95 | $30.23 | $29.81 | $30.03 | $24.65 | 154,629 |
| 2016-06-06 | $29.63 | $30.26 | $29.63 | $29.99 | $24.62 | 201,224 |
| 2016-06-03 | $29.92 | $29.92 | $29.03 | $29.57 | $24.27 | 267,024 |
| 2016-06-02 | $30.21 | $30.28 | $30.00 | $30.25 | $24.83 | 245,818 |
| 2016-06-01 | $30.32 | $30.39 | $30.08 | $30.34 | $24.90 | 430,280 |
| 2016-05-31 | $30.49 | $30.80 | $30.14 | $30.47 | $25.01 | 542,311 |
| 2016-05-27 | $29.99 | $30.58 | $29.87 | $30.55 | $25.08 | 381,186 |
| 2016-05-26 | $30.38 | $30.38 | $29.88 | $29.94 | $24.57 | 154,292 |
| 2016-05-25 | $30.09 | $30.49 | $29.96 | $30.43 | $24.98 | 253,484 |
| 2016-05-24 | $29.41 | $30.00 | $29.32 | $29.96 | $24.59 | 181,181 |
| 2016-05-23 | $29.42 | $29.51 | $29.11 | $29.21 | $23.98 | 201,230 |
| 2016-05-20 | $29.15 | $29.74 | $29.15 | $29.44 | $24.16 | 217,151 |
| 2016-05-19 | $29.17 | $29.68 | $28.72 | $28.96 | $23.77 | 159,775 |
| 2016-05-18 | $28.09 | $29.34 | $28.09 | $29.32 | $24.07 | 154,222 |
| 2016-05-17 | $28.36 | $28.68 | $27.89 | $28.11 | $23.07 | 242,792 |
| 2016-05-16 | $27.95 | $28.73 | $27.95 | $28.37 | $23.29 | 248,637 |
| 2016-05-13 | $28.22 | $28.56 | $27.89 | $28.01 | $22.99 | 264,646 |
| 2016-05-12 | $28.36 | $28.52 | $28.02 | $28.23 | $23.17 | 260,646 |
| 2016-05-11 | $28.33 | $28.63 | $28.20 | $28.22 | $23.16 | 121,384 |
| 2016-05-10 | $28.16 | $28.64 | $28.16 | $28.41 | $23.32 | 151,274 |
| 2016-05-09 | $28.12 | $28.49 | $27.93 | $28.09 | $23.06 | 204,554 |
| 2016-05-06 | $28.08 | $28.52 | $27.99 | $28.51 | $23.10 | 274,791 |
| 2016-05-05 | $28.64 | $28.81 | $28.32 | $28.35 | $22.97 | 229,125 |
| 2016-05-04 | $28.69 | $28.98 | $28.18 | $28.56 | $23.14 | 273,293 |
| 2016-05-03 | $29.44 | $29.83 | $28.79 | $28.96 | $23.46 | 303,035 |
| 2016-05-02 | $29.67 | $30.14 | $29.45 | $29.90 | $24.22 | 496,333 |
| 2016-04-29 | $29.01 | $29.64 | $29.00 | $29.49 | $23.89 | 628,217 |
| 2016-04-28 | $31.10 | $31.41 | $29.72 | $29.99 | $24.30 | 479,224 |
| 2016-04-27 | $31.74 | $31.79 | $31.31 | $31.68 | $25.66 | 322,809 |
| 2016-04-26 | $31.35 | $31.81 | $31.26 | $31.72 | $25.70 | 194,904 |
| 2016-04-25 | $31.53 | $31.53 | $31.22 | $31.29 | $25.35 | 223,880 |
| 2016-04-22 | $31.28 | $31.68 | $31.23 | $31.67 | $25.66 | 239,983 |
| 2016-04-21 | $31.42 | $31.54 | $31.17 | $31.33 | $25.38 | 299,692 |
| 2016-04-20 | $31.18 | $31.48 | $30.95 | $31.36 | $25.41 | 174,284 |
| 2016-04-19 | $30.75 | $31.31 | $30.56 | $31.14 | $25.23 | 194,492 |
| 2016-04-18 | $30.34 | $30.89 | $30.26 | $30.75 | $24.91 | 144,829 |
| 2016-04-15 | $30.61 | $30.86 | $30.48 | $30.55 | $24.75 | 107,763 |
| 2016-04-14 | $30.75 | $31.27 | $30.54 | $30.70 | $24.87 | 198,033 |
| 2016-04-13 | $29.93 | $30.86 | $29.93 | $30.84 | $24.98 | 290,195 |
| 2016-04-12 | $29.07 | $29.65 | $29.01 | $29.64 | $24.01 | 116,896 |
| 2016-04-11 | $28.94 | $29.44 | $28.88 | $29.04 | $23.53 | 125,085 |
| 2016-04-08 | $28.96 | $29.31 | $28.67 | $28.84 | $23.36 | 120,251 |
| 2016-04-07 | $29.23 | $29.23 | $28.51 | $28.66 | $23.22 | 153,747 |
| 2016-04-06 | $29.14 | $29.53 | $28.88 | $29.49 | $23.89 | 131,934 |
| 2016-04-05 | $29.80 | $29.80 | $29.19 | $29.20 | $23.66 | 137,408 |
| 2016-04-04 | $30.15 | $30.31 | $29.50 | $30.08 | $24.37 | 212,287 |
| 2016-04-01 | $29.68 | $30.20 | $29.41 | $30.19 | $24.46 | 155,125 |
| 2016-03-31 | $29.94 | $30.12 | $29.64 | $29.92 | $24.24 | 135,795 |
| 2016-03-30 | $29.96 | $30.36 | $29.79 | $30.08 | $24.37 | 123,856 |
| 2016-03-29 | $29.34 | $29.89 | $28.96 | $29.88 | $24.21 | 215,634 |
| 2016-03-28 | $29.50 | $29.82 | $29.27 | $29.40 | $23.82 | 184,239 |
| 2016-03-24 | $29.58 | $29.58 | $29.20 | $29.48 | $23.88 | 316,616 |
| 2016-03-23 | $30.15 | $30.34 | $29.72 | $29.74 | $24.09 | 221,145 |
| 2016-03-22 | $30.30 | $30.44 | $29.53 | $30.29 | $24.54 | 260,747 |
| 2016-03-21 | $30.62 | $30.70 | $30.16 | $30.46 | $24.68 | 163,882 |
| 2016-03-18 | $30.34 | $30.72 | $30.29 | $30.60 | $24.79 | 446,963 |
| 2016-03-17 | $29.70 | $30.31 | $28.96 | $30.14 | $24.42 | 261,996 |
| 2016-03-16 | $29.71 | $30.21 | $29.40 | $29.68 | $24.04 | 223,057 |
| 2016-03-15 | $30.10 | $30.28 | $29.83 | $29.86 | $24.19 | 200,863 |
| 2016-03-14 | $30.17 | $30.51 | $30.00 | $30.35 | $24.59 | 284,331 |
| 2016-03-11 | $29.80 | $30.34 | $29.34 | $30.22 | $24.48 | 192,044 |
| 2016-03-10 | $29.43 | $29.70 | $29.06 | $29.58 | $23.96 | 280,672 |
| 2016-03-09 | $29.61 | $29.78 | $29.11 | $29.27 | $23.71 | 267,515 |
| 2016-03-08 | $29.75 | $29.94 | $29.35 | $29.38 | $23.80 | 208,786 |
| 2016-03-07 | $29.45 | $30.07 | $29.39 | $30.01 | $24.31 | 253,614 |
| 2016-03-04 | $29.84 | $29.84 | $29.44 | $29.65 | $24.02 | 361,719 |
| 2016-03-03 | $29.55 | $29.87 | $29.33 | $29.70 | $24.06 | 364,034 |
| 2016-03-02 | $29.48 | $29.90 | $29.17 | $29.50 | $23.90 | 342,755 |
| 2016-03-01 | $28.90 | $29.62 | $28.90 | $29.58 | $23.96 | 494,965 |
| 2016-02-29 | $29.61 | $29.69 | $28.79 | $28.83 | $23.36 | 256,437 |
| 2016-02-26 | $29.08 | $29.79 | $29.05 | $29.68 | $24.04 | 183,781 |
| 2016-02-25 | $28.47 | $29.09 | $28.41 | $28.83 | $23.36 | 233,784 |
| 2016-02-24 | $27.96 | $28.46 | $27.56 | $28.45 | $23.05 | 193,417 |
| 2016-02-23 | $28.53 | $28.82 | $28.09 | $28.32 | $22.94 | 240,698 |
| 2016-02-22 | $28.52 | $28.75 | $28.28 | $28.64 | $23.20 | 185,710 |
| 2016-02-19 | $28.00 | $28.54 | $28.00 | $28.29 | $22.92 | 246,069 |
| 2016-02-18 | $28.62 | $28.62 | $27.79 | $28.09 | $22.76 | 273,897 |
| 2016-02-17 | $29.25 | $29.26 | $28.49 | $28.58 | $23.15 | 191,893 |
| 2016-02-16 | $28.77 | $29.36 | $28.20 | $29.01 | $23.50 | 198,979 |
| 2016-02-12 | $27.74 | $28.46 | $27.55 | $28.30 | $22.93 | 197,480 |
| 2016-02-11 | $27.03 | $27.36 | $26.56 | $27.18 | $22.02 | 317,871 |
| 2016-02-10 | $28.07 | $28.65 | $27.65 | $27.65 | $22.40 | 212,368 |
| 2016-02-09 | $27.24 | $28.15 | $27.24 | $27.85 | $22.56 | 227,167 |
| 2016-02-08 | $27.62 | $27.81 | $26.78 | $27.70 | $22.44 | 287,129 |
| 2016-02-05 | $28.72 | $28.85 | $28.14 | $28.15 | $22.50 | 298,490 |
| 2016-02-04 | $28.92 | $29.29 | $28.34 | $28.66 | $22.90 | 494,957 |
| 2016-02-03 | $29.30 | $29.77 | $28.26 | $28.99 | $23.17 | 378,294 |
| 2016-02-02 | $29.26 | $29.65 | $28.74 | $29.05 | $23.22 | 240,173 |
| 2016-02-01 | $29.16 | $30.00 | $28.81 | $29.80 | $23.82 | 426,268 |
| 2016-01-29 | $29.24 | $29.65 | $28.51 | $29.63 | $23.68 | 741,861 |
| 2016-01-28 | $28.61 | $30.00 | $28.61 | $29.58 | $23.64 | 285,471 |
| 2016-01-27 | $28.92 | $29.49 | $28.64 | $28.85 | $23.06 | 329,068 |
| 2016-01-26 | $28.27 | $29.11 | $28.22 | $29.08 | $23.24 | 178,980 |
| 2016-01-25 | $28.89 | $28.99 | $28.03 | $28.11 | $22.46 | 300,274 |
| 2016-01-22 | $29.00 | $29.10 | $28.60 | $29.01 | $23.18 | 275,895 |
| 2016-01-21 | $29.11 | $29.50 | $28.55 | $28.57 | $22.83 | 304,200 |
| 2016-01-20 | $28.87 | $29.46 | $28.35 | $29.12 | $23.27 | 349,661 |
| 2016-01-19 | $29.67 | $29.72 | $29.03 | $29.39 | $23.49 | 291,007 |
| 2016-01-15 | $28.77 | $29.66 | $28.51 | $29.34 | $23.45 | 358,060 |
| 2016-01-14 | $29.25 | $29.81 | $28.82 | $29.68 | $23.72 | 298,567 |
| 2016-01-13 | $30.08 | $30.08 | $28.66 | $28.94 | $23.13 | 251,420 |
| 2016-01-12 | $30.12 | $30.12 | $29.36 | $29.90 | $23.90 | 198,036 |
| 2016-01-11 | $29.90 | $30.23 | $29.57 | $29.83 | $23.84 | 352,044 |
| 2016-01-08 | $30.70 | $30.89 | $29.66 | $29.69 | $23.73 | 410,458 |
| 2016-01-07 | $30.95 | $31.32 | $30.50 | $30.57 | $24.43 | 258,418 |
| 2016-01-06 | $31.10 | $31.84 | $30.85 | $31.60 | $25.25 | 147,649 |
| 2016-01-05 | $31.90 | $32.15 | $31.68 | $31.81 | $25.42 | 198,652 |
| 2016-01-04 | $31.86 | $32.11 | $31.56 | $31.78 | $25.40 | 395,747 |
| 2015-12-31 | $32.93 | $33.06 | $32.48 | $32.51 | $25.98 | 210,094 |
| 2015-12-30 | $33.48 | $33.49 | $32.89 | $32.94 | $26.32 | 239,141 |
| 2015-12-29 | $33.52 | $33.79 | $33.19 | $33.50 | $26.77 | 207,229 |
| 2015-12-28 | $33.35 | $33.36 | $32.86 | $33.32 | $26.63 | 174,133 |
| 2015-12-24 | $33.21 | $33.63 | $33.10 | $33.41 | $26.70 | 97,988 |
| 2015-12-23 | $32.98 | $33.36 | $32.79 | $33.22 | $26.55 | 206,765 |
| 2015-12-22 | $32.71 | $33.20 | $32.14 | $32.73 | $26.16 | 151,912 |
| 2015-12-21 | $32.55 | $32.95 | $32.20 | $32.62 | $26.07 | 237,088 |
| 2015-12-18 | $32.79 | $32.84 | $32.07 | $32.39 | $25.88 | 2,799,980 |
| 2015-12-17 | $33.31 | $33.36 | $32.59 | $32.84 | $26.24 | 363,054 |
| 2015-12-16 | $32.91 | $33.63 | $32.22 | $33.19 | $26.52 | 528,750 |
| 2015-12-15 | $32.00 | $32.90 | $31.93 | $32.60 | $26.05 | 510,771 |
| 2015-12-14 | $31.53 | $32.03 | $31.17 | $31.71 | $25.34 | 334,093 |
| 2015-12-11 | $31.85 | $32.29 | $31.26 | $31.56 | $25.22 | 400,722 |
| 2015-12-10 | $32.40 | $32.86 | $32.05 | $32.61 | $26.06 | 207,272 |
| 2015-12-09 | $32.85 | $33.21 | $32.21 | $32.42 | $25.91 | 208,594 |
| 2015-12-08 | $33.26 | $33.52 | $32.82 | $33.01 | $26.38 | 213,779 |
| 2015-12-07 | $34.50 | $34.64 | $33.13 | $33.55 | $26.81 | 430,211 |
| 2015-12-04 | $34.08 | $34.83 | $34.02 | $34.51 | $27.58 | 460,062 |
| 2015-12-03 | $35.23 | $35.48 | $34.01 | $34.09 | $27.24 | 437,482 |
| 2015-12-02 | $35.48 | $35.64 | $34.96 | $35.07 | $28.03 | 478,369 |
| 2015-12-01 | $35.01 | $35.76 | $35.01 | $35.56 | $28.42 | 317,486 |
| 2015-11-30 | $35.60 | $35.71 | $35.24 | $35.54 | $28.40 | 207,149 |
| 2015-11-27 | $35.22 | $35.50 | $34.94 | $35.39 | $28.28 | 105,300 |
| 2015-11-25 | $35.18 | $35.32 | $34.88 | $35.20 | $28.13 | 94,784 |
| 2015-11-24 | $34.63 | $35.20 | $34.45 | $35.11 | $28.06 | 189,289 |
| 2015-11-23 | $34.84 | $35.17 | $34.63 | $34.99 | $27.96 | 86,859 |
| 2015-11-20 | $34.70 | $34.93 | $34.50 | $34.71 | $27.74 | 240,890 |
| 2015-11-19 | $34.52 | $34.84 | $34.34 | $34.62 | $27.67 | 161,594 |
| 2015-11-18 | $34.28 | $34.70 | $33.77 | $34.62 | $27.67 | 181,019 |
| 2015-11-17 | $34.23 | $34.69 | $33.88 | $34.15 | $27.29 | 153,501 |
| 2015-11-16 | $33.55 | $34.15 | $33.43 | $34.13 | $27.28 | 211,595 |
| 2015-11-13 | $34.10 | $34.30 | $33.60 | $33.67 | $26.91 | 168,898 |
| 2015-11-12 | $35.27 | $35.59 | $34.31 | $34.35 | $27.45 | 264,538 |
| 2015-11-11 | $35.68 | $35.85 | $35.39 | $35.58 | $28.43 | 227,747 |
| 2015-11-10 | $35.17 | $35.71 | $35.17 | $35.54 | $28.40 | 291,417 |
| 2015-11-09 | $35.36 | $35.52 | $34.94 | $35.26 | $28.18 | 258,814 |
| 2015-11-06 | $34.10 | $36.27 | $34.10 | $35.33 | $28.23 | 298,023 |
| 2015-11-05 | $34.05 | $34.80 | $34.05 | $34.52 | $27.45 | 199,351 |
| 2015-11-04 | $34.01 | $34.35 | $33.78 | $34.02 | $27.05 | 232,477 |
| 2015-11-03 | $33.89 | $34.34 | $33.75 | $34.03 | $27.06 | 207,165 |
| 2015-11-02 | $33.61 | $34.23 | $33.12 | $34.00 | $27.03 | 289,329 |
| 2015-10-30 | $34.07 | $34.07 | $33.09 | $33.32 | $26.49 | 425,932 |
| 2015-10-29 | $34.36 | $34.90 | $33.16 | $33.79 | $26.87 | 223,037 |
| 2015-10-28 | $32.77 | $34.24 | $32.76 | $34.20 | $27.19 | 332,121 |
| 2015-10-27 | $32.98 | $33.33 | $32.47 | $32.68 | $25.98 | 196,715 |
| 2015-10-26 | $33.36 | $33.43 | $32.93 | $33.24 | $26.43 | 199,110 |
| 2015-10-23 | $32.87 | $33.56 | $32.50 | $33.40 | $26.56 | 151,640 |
| 2015-10-22 | $32.25 | $32.96 | $32.25 | $32.68 | $25.98 | 153,304 |
| 2015-10-21 | $33.00 | $33.00 | $32.06 | $32.06 | $25.49 | 120,721 |
| 2015-10-20 | $32.28 | $32.86 | $32.07 | $32.80 | $26.08 | 107,476 |
| 2015-10-19 | $32.01 | $32.48 | $31.94 | $32.28 | $25.67 | 182,926 |
| 2015-10-16 | $32.17 | $32.32 | $31.33 | $32.17 | $25.58 | 135,785 |
| 2015-10-15 | $31.50 | $32.06 | $31.06 | $32.04 | $25.48 | 224,597 |
| 2015-10-14 | $32.34 | $32.35 | $31.09 | $31.26 | $24.86 | 207,259 |
| 2015-10-13 | $32.76 | $33.09 | $32.40 | $32.40 | $25.76 | 107,937 |
| 2015-10-12 | $32.61 | $32.91 | $32.39 | $32.84 | $26.11 | 134,853 |
| 2015-10-09 | $32.95 | $33.00 | $32.46 | $32.57 | $25.90 | 192,859 |
| 2015-10-08 | $32.32 | $32.86 | $31.90 | $32.86 | $26.13 | 273,608 |
| 2015-10-07 | $31.56 | $32.35 | $31.56 | $32.35 | $25.72 | 291,325 |
| 2015-10-06 | $31.43 | $31.65 | $31.15 | $31.36 | $24.93 | 137,105 |
| 2015-10-05 | $30.83 | $31.41 | $30.59 | $31.41 | $24.97 | 165,293 |
| 2015-10-02 | $30.70 | $30.70 | $29.52 | $30.56 | $24.30 | 388,312 |
| 2015-10-01 | $31.12 | $31.46 | $30.59 | $31.37 | $24.94 | 159,850 |
| 2015-09-30 | $31.03 | $31.29 | $30.66 | $31.21 | $24.82 | 207,851 |
| 2015-09-29 | $30.90 | $31.03 | $30.63 | $30.74 | $24.44 | 211,216 |
| 2015-09-28 | $31.14 | $31.28 | $30.76 | $30.85 | $24.53 | 242,981 |
| 2015-09-25 | $31.38 | $31.71 | $31.19 | $31.34 | $24.92 | 187,489 |
| 2015-09-24 | $30.34 | $31.01 | $30.25 | $30.99 | $24.64 | 178,548 |
| 2015-09-23 | $30.43 | $30.81 | $30.28 | $30.64 | $24.36 | 148,762 |
| 2015-09-22 | $30.11 | $30.48 | $30.04 | $30.34 | $24.12 | 253,836 |
| 2015-09-21 | $30.22 | $30.71 | $30.13 | $30.49 | $24.24 | 151,561 |
| 2015-09-18 | $30.01 | $30.14 | $29.69 | $29.97 | $23.83 | 773,334 |
| 2015-09-17 | $31.30 | $31.76 | $30.32 | $30.54 | $24.28 | 221,807 |
| 2015-09-16 | $31.38 | $31.40 | $30.98 | $31.34 | $24.92 | 141,981 |
| 2015-09-15 | $30.81 | $31.42 | $30.79 | $31.31 | $24.90 | 111,614 |
| 2015-09-14 | $30.66 | $30.95 | $30.52 | $30.75 | $24.45 | 135,267 |
| 2015-09-11 | $30.24 | $30.70 | $30.21 | $30.62 | $24.35 | 111,868 |
| 2015-09-10 | $30.09 | $30.70 | $30.00 | $30.50 | $24.25 | 152,627 |
| 2015-09-09 | $30.66 | $30.76 | $30.13 | $30.16 | $23.98 | 164,392 |
| 2015-09-08 | $29.97 | $30.43 | $29.71 | $30.35 | $24.13 | 165,530 |