iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT) Exchange: NASDAQ
Data as of Oct. 9, 2025
$26.64 ($0.12) 0.45%
iShares GSCI Commodity Dynamic Roll Strategy ETF - Daily Information
Click for more stock information on iShares GSCI Commodity Dynamic Roll Strategy ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $26.73 |
| Previous Close | $26.64 |
| High | $26.83 |
| Low | $26.62 |
| Adjusted Open | $26.73 |
| Previous Adjusted Close | $26.64 |
| Adjusted High | $26.83 |
| Adjusted Low | $26.62 |
Invest in iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
Historical Stock Data for iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | $26.73 | $26.83 | $26.62 | $26.64 | $26.64 | 77,666 |
| 2025-09-11 | $26.49 | $26.60 | $26.46 | $26.52 | $26.52 | 92,220 |
| 2025-09-10 | $26.57 | $26.77 | $26.57 | $26.72 | $26.72 | 173,071 |
| 2025-09-09 | $26.68 | $26.71 | $26.49 | $26.53 | $26.53 | 262,685 |
| 2025-09-08 | $26.53 | $26.55 | $26.41 | $26.51 | $26.51 | 69,046 |
| 2025-09-05 | $26.45 | $26.45 | $26.27 | $26.34 | $26.34 | 116,181 |
| 2025-09-04 | $26.56 | $26.61 | $26.49 | $26.55 | $26.55 | 148,638 |
| 2025-09-03 | $26.88 | $26.91 | $26.70 | $26.72 | $26.72 | 130,053 |
| 2025-09-02 | $26.78 | $27.02 | $26.76 | $26.99 | $26.99 | 147,813 |
| 2025-08-29 | $26.61 | $26.65 | $26.56 | $26.61 | $26.61 | 104,237 |
| 2025-08-28 | $26.47 | $26.63 | $26.39 | $26.59 | $26.59 | 32,416 |
| 2025-08-27 | $26.35 | $26.53 | $26.35 | $26.47 | $26.47 | 121,517 |
| 2025-08-26 | $26.42 | $26.49 | $26.34 | $26.39 | $26.39 | 126,737 |
| 2025-08-25 | $26.38 | $26.66 | $26.38 | $26.59 | $26.59 | 84,195 |
| 2025-08-22 | $26.26 | $26.44 | $26.26 | $26.42 | $26.42 | 117,249 |
| 2025-08-21 | $26.08 | $26.32 | $26.08 | $26.28 | $26.28 | 52,851 |
| 2025-08-20 | $25.98 | $26.14 | $25.98 | $26.14 | $26.14 | 94,094 |
| 2025-08-19 | $25.86 | $25.91 | $25.80 | $25.84 | $25.84 | 73,408 |
| 2025-08-18 | $25.79 | $26.03 | $25.73 | $25.97 | $25.97 | 63,595 |
| 2025-08-15 | $25.84 | $25.95 | $25.79 | $25.93 | $25.93 | 99,668 |
| 2025-08-14 | $25.92 | $25.99 | $25.86 | $25.98 | $25.98 | 171,211 |
| 2025-08-13 | $25.95 | $25.98 | $25.73 | $25.89 | $25.89 | 54,091 |
| 2025-08-12 | $25.94 | $26.00 | $25.92 | $25.94 | $25.94 | 38,887 |
| 2025-08-11 | $26.02 | $26.10 | $25.96 | $26.05 | $26.05 | 63,473 |
| 2025-08-08 | $26.12 | $26.25 | $25.93 | $25.98 | $25.98 | 137,941 |
| 2025-08-07 | $26.05 | $26.14 | $26.01 | $26.03 | $26.03 | 54,378 |
| 2025-08-06 | $26.29 | $26.39 | $25.92 | $25.99 | $25.99 | 185,890 |
| 2025-08-05 | $26.07 | $26.18 | $26.03 | $26.05 | $26.05 | 191,915 |
| 2025-08-04 | $26.09 | $26.36 | $26.09 | $26.18 | $26.18 | 244,383 |
| 2025-08-01 | $26.71 | $26.71 | $26.29 | $26.32 | $26.32 | 1,368,376 |
| 2025-07-31 | $26.79 | $26.86 | $26.63 | $26.70 | $26.70 | 101,326 |
| 2025-07-30 | $26.84 | $27.08 | $26.76 | $26.96 | $26.96 | 553,165 |
| 2025-07-29 | $26.55 | $26.95 | $26.51 | $26.91 | $26.91 | 89,706 |
| 2025-07-28 | $26.52 | $26.58 | $26.41 | $26.57 | $26.57 | 48,622 |
| 2025-07-25 | $26.45 | $26.45 | $26.23 | $26.23 | $26.23 | 47,087 |
| 2025-07-24 | $26.47 | $26.52 | $26.32 | $26.51 | $26.51 | 161,079 |
| 2025-07-23 | $26.33 | $26.44 | $26.30 | $26.44 | $26.44 | 93,439 |
| 2025-07-22 | $26.36 | $26.44 | $26.30 | $26.42 | $26.42 | 55,557 |
| 2025-07-21 | $26.43 | $26.51 | $26.34 | $26.45 | $26.45 | 79,046 |
| 2025-07-18 | $26.63 | $26.72 | $26.45 | $26.47 | $26.47 | 80,359 |
| 2025-07-17 | $26.18 | $26.42 | $26.18 | $26.41 | $26.41 | 85,821 |
| 2025-07-16 | $26.08 | $26.27 | $26.02 | $26.24 | $26.24 | 52,470 |
| 2025-07-15 | $26.23 | $26.30 | $26.16 | $26.17 | $26.17 | 63,552 |
| 2025-07-14 | $26.51 | $26.51 | $26.22 | $26.22 | $26.22 | 99,015 |
| 2025-07-11 | $26.36 | $26.55 | $26.34 | $26.48 | $26.48 | 62,605 |
| 2025-07-10 | $26.18 | $26.29 | $26.15 | $26.20 | $26.20 | 139,459 |
| 2025-07-09 | $26.29 | $26.46 | $26.26 | $26.40 | $26.40 | 248,743 |
| 2025-07-08 | $26.26 | $26.49 | $26.24 | $26.37 | $26.37 | 117,216 |
| 2025-07-07 | $26.12 | $26.34 | $26.12 | $26.29 | $26.29 | 233,848 |
| 2025-07-03 | $26.27 | $26.35 | $26.21 | $26.21 | $26.21 | 30,468 |
| 2025-07-02 | $25.96 | $26.34 | $25.91 | $26.27 | $26.27 | 69,108 |
| 2025-07-01 | $25.85 | $25.94 | $25.81 | $25.93 | $25.93 | 77,331 |
| 2025-06-30 | $25.87 | $25.89 | $25.80 | $25.85 | $25.85 | 159,384 |
| 2025-06-27 | $25.92 | $25.98 | $25.78 | $25.89 | $25.89 | 192,398 |
| 2025-06-26 | $25.89 | $26.06 | $25.84 | $25.91 | $25.91 | 118,866 |
| 2025-06-25 | $25.84 | $25.97 | $25.78 | $25.85 | $25.85 | 218,192 |
| 2025-06-24 | $25.98 | $26.02 | $25.75 | $25.90 | $25.90 | 179,290 |
| 2025-06-23 | $27.52 | $27.59 | $26.55 | $26.55 | $26.55 | 358,106 |
| 2025-06-20 | $27.46 | $27.57 | $27.41 | $27.53 | $27.53 | 140,761 |
| 2025-06-18 | $27.54 | $27.62 | $27.16 | $27.47 | $27.47 | 239,461 |
| 2025-06-17 | $27.17 | $27.48 | $27.17 | $27.41 | $27.41 | 268,971 |
| 2025-06-16 | $26.92 | $27.01 | $26.52 | $26.88 | $26.88 | 464,407 |
| 2025-06-13 | $26.96 | $27.18 | $26.79 | $27.02 | $27.02 | 286,216 |
| 2025-06-12 | $26.14 | $26.31 | $26.12 | $26.27 | $26.27 | 114,672 |
| 2025-06-11 | $26.00 | $26.30 | $25.95 | $26.24 | $26.24 | 79,990 |
| 2025-06-10 | $25.89 | $25.99 | $25.73 | $25.77 | $25.77 | 78,260 |
| 2025-06-09 | $25.78 | $25.91 | $25.72 | $25.88 | $25.88 | 168,840 |
| 2025-06-06 | $25.63 | $25.82 | $25.63 | $25.79 | $25.79 | 220,167 |
| 2025-06-05 | $25.61 | $25.67 | $25.53 | $25.53 | $25.53 | 52,668 |
| 2025-06-04 | $25.42 | $25.53 | $25.24 | $25.37 | $25.37 | 147,332 |
| 2025-06-03 | $25.30 | $25.48 | $25.27 | $25.42 | $25.42 | 71,606 |
| 2025-06-02 | $25.35 | $25.35 | $24.97 | $25.31 | $25.31 | 232,449 |
| 2025-05-30 | $24.85 | $24.85 | $24.65 | $24.77 | $24.77 | 80,974 |
| 2025-05-29 | $24.98 | $24.98 | $24.86 | $24.91 | $24.91 | 89,908 |
| 2025-05-28 | $25.16 | $25.21 | $25.00 | $25.03 | $25.03 | 143,937 |
| 2025-05-27 | $25.10 | $25.12 | $24.91 | $25.07 | $25.07 | 161,675 |
| 2025-05-23 | $25.14 | $25.25 | $25.06 | $25.22 | $25.22 | 58,243 |
| 2025-05-22 | $25.09 | $25.15 | $24.99 | $25.09 | $25.09 | 94,968 |
| 2025-05-21 | $25.39 | $25.42 | $25.19 | $25.22 | $25.22 | 93,944 |
| 2025-05-20 | $25.17 | $25.31 | $25.09 | $25.29 | $25.29 | 152,065 |
| 2025-05-19 | $25.05 | $25.19 | $25.00 | $25.08 | $25.08 | 153,947 |
| 2025-05-16 | $25.07 | $25.11 | $24.96 | $25.05 | $25.05 | 92,000 |
| 2025-05-15 | $25.06 | $25.10 | $24.89 | $25.07 | $25.07 | 102,805 |
| 2025-05-14 | $25.37 | $25.45 | $25.27 | $25.27 | $25.27 | 79,337 |
| 2025-05-13 | $25.20 | $25.52 | $25.20 | $25.45 | $25.45 | 66,984 |
| 2025-05-12 | $25.29 | $25.33 | $25.05 | $25.08 | $25.08 | 114,394 |
| 2025-05-09 | $24.81 | $24.93 | $24.79 | $24.90 | $24.90 | 109,284 |
| 2025-05-08 | $24.50 | $24.71 | $24.50 | $24.70 | $24.70 | 250,087 |
| 2025-05-07 | $24.58 | $24.60 | $24.34 | $24.38 | $24.38 | 253,280 |
| 2025-05-06 | $24.65 | $24.76 | $24.61 | $24.63 | $24.63 | 170,679 |
| 2025-05-05 | $24.30 | $24.34 | $24.14 | $24.22 | $24.22 | 303,363 |
| 2025-05-02 | $24.51 | $24.51 | $24.27 | $24.41 | $24.41 | 285,715 |
| 2025-05-01 | $24.19 | $24.39 | $24.07 | $24.33 | $24.33 | 1,379,154 |
| 2025-04-30 | $24.53 | $24.58 | $24.18 | $24.22 | $24.22 | 173,694 |
| 2025-04-29 | $24.83 | $24.87 | $24.67 | $24.69 | $24.69 | 64,504 |
| 2025-04-28 | $25.08 | $25.13 | $24.90 | $25.02 | $25.02 | 132,646 |
| 2025-04-25 | $24.98 | $25.17 | $24.98 | $25.15 | $25.15 | 36,601 |
| 2025-04-24 | $25.03 | $25.13 | $24.91 | $25.12 | $25.12 | 85,232 |
| 2025-04-23 | $25.04 | $25.21 | $24.80 | $24.94 | $24.94 | 248,720 |
| 2025-04-22 | $25.09 | $25.30 | $25.05 | $25.14 | $25.14 | 143,567 |
| 2025-04-21 | $25.06 | $25.06 | $24.87 | $25.00 | $25.00 | 57,279 |
| 2025-04-17 | $25.00 | $25.24 | $24.97 | $25.15 | $25.15 | 87,666 |
| 2025-04-16 | $24.65 | $24.89 | $24.65 | $24.85 | $24.85 | 614,713 |
| 2025-04-15 | $24.49 | $24.59 | $24.42 | $24.50 | $24.50 | 243,382 |
| 2025-04-14 | $24.63 | $24.63 | $24.42 | $24.55 | $24.55 | 93,412 |
| 2025-04-11 | $24.12 | $24.54 | $24.12 | $24.47 | $24.47 | 132,859 |
| 2025-04-10 | $24.09 | $24.17 | $23.86 | $24.15 | $24.15 | 231,155 |
| 2025-04-09 | $23.28 | $24.57 | $23.11 | $24.48 | $24.48 | 441,337 |
| 2025-04-08 | $24.39 | $24.39 | $23.43 | $23.54 | $23.54 | 386,882 |
| 2025-04-07 | $24.14 | $24.85 | $23.97 | $24.02 | $24.02 | 400,497 |
| 2025-04-04 | $24.47 | $24.69 | $24.14 | $24.53 | $24.53 | 713,333 |
| 2025-04-03 | $25.55 | $25.70 | $25.52 | $25.59 | $25.59 | 417,457 |
| 2025-04-02 | $26.45 | $26.73 | $26.45 | $26.70 | $26.70 | 329,163 |
| 2025-04-01 | $26.55 | $26.60 | $26.46 | $26.51 | $26.51 | 1,015,627 |
| 2025-03-31 | $26.22 | $26.53 | $26.16 | $26.47 | $26.47 | 163,639 |
| 2025-03-28 | $26.20 | $26.20 | $26.06 | $26.10 | $26.10 | 157,879 |
| 2025-03-27 | $25.91 | $26.26 | $25.90 | $26.21 | $26.21 | 64,756 |
| 2025-03-26 | $26.20 | $26.31 | $26.16 | $26.20 | $26.20 | 187,440 |
| 2025-03-25 | $26.21 | $26.27 | $26.06 | $26.20 | $26.20 | 125,345 |
| 2025-03-24 | $26.08 | $26.20 | $26.03 | $26.12 | $26.12 | 204,034 |
| 2025-03-21 | $26.00 | $26.06 | $25.96 | $25.99 | $25.99 | 96,862 |
| 2025-03-20 | $26.09 | $26.11 | $25.82 | $26.09 | $26.09 | 83,300 |
| 2025-03-19 | $25.84 | $26.00 | $25.83 | $25.95 | $25.95 | 82,733 |
| 2025-03-18 | $26.02 | $26.05 | $25.79 | $25.84 | $25.84 | 129,628 |
| 2025-03-17 | $25.85 | $25.93 | $25.82 | $25.90 | $25.90 | 365,123 |
| 2025-03-14 | $25.58 | $25.71 | $25.55 | $25.69 | $25.69 | 105,938 |
| 2025-03-13 | $25.58 | $25.76 | $25.56 | $25.57 | $25.57 | 140,769 |
| 2025-03-12 | $25.61 | $25.73 | $25.61 | $25.71 | $25.71 | 152,909 |
| 2025-03-11 | $25.59 | $25.67 | $25.49 | $25.53 | $25.53 | 88,923 |
| 2025-03-10 | $25.61 | $25.66 | $25.35 | $25.41 | $25.41 | 220,205 |
| 2025-03-07 | $25.55 | $25.71 | $25.46 | $25.55 | $25.55 | 112,714 |
| 2025-03-06 | $25.32 | $25.41 | $25.28 | $25.34 | $25.34 | 247,100 |
| 2025-03-05 | $25.29 | $25.40 | $25.15 | $25.37 | $25.37 | 99,322 |
| 2025-03-04 | $25.35 | $25.51 | $25.19 | $25.44 | $25.44 | 2,400,260 |
| 2025-03-03 | $25.76 | $25.83 | $25.42 | $25.46 | $25.46 | 181,847 |
| 2025-02-28 | $25.72 | $25.76 | $25.64 | $25.72 | $25.72 | 127,545 |
| 2025-02-27 | $25.94 | $25.96 | $25.83 | $25.88 | $25.88 | 186,416 |
| 2025-02-26 | $25.84 | $25.89 | $25.76 | $25.80 | $25.80 | 191,982 |
| 2025-02-25 | $26.19 | $26.19 | $25.87 | $25.98 | $25.98 | 188,825 |
| 2025-02-24 | $26.29 | $26.32 | $26.24 | $26.28 | $26.28 | 160,075 |
| 2025-02-21 | $26.53 | $26.56 | $26.28 | $26.30 | $26.30 | 149,267 |
| 2025-02-20 | $26.73 | $26.80 | $26.71 | $26.73 | $26.73 | 89,549 |
| 2025-02-19 | $26.77 | $26.80 | $26.59 | $26.67 | $26.67 | 98,634 |
| 2025-02-18 | $26.47 | $26.65 | $26.45 | $26.59 | $26.59 | 220,921 |
| 2025-02-14 | $26.52 | $26.55 | $26.34 | $26.36 | $26.36 | 222,682 |
| 2025-02-13 | $26.22 | $26.42 | $26.22 | $26.38 | $26.38 | 213,021 |
| 2025-02-12 | $26.48 | $26.54 | $26.33 | $26.33 | $26.33 | 190,842 |
| 2025-02-11 | $26.62 | $26.67 | $26.55 | $26.61 | $26.61 | 204,540 |
| 2025-02-10 | $26.31 | $26.48 | $26.30 | $26.48 | $26.48 | 249,058 |
| 2025-02-07 | $26.18 | $26.23 | $26.05 | $26.13 | $26.13 | 126,353 |
| 2025-02-06 | $26.16 | $26.16 | $25.96 | $26.07 | $26.07 | 226,119 |
| 2025-02-05 | $26.10 | $26.20 | $26.06 | $26.12 | $26.12 | 141,303 |
| 2025-02-04 | $25.86 | $26.38 | $25.86 | $26.26 | $26.26 | 409,379 |
| 2025-02-03 | $26.28 | $26.30 | $26.08 | $26.23 | $26.23 | 1,387,913 |
| 2025-01-31 | $26.04 | $26.16 | $25.94 | $26.16 | $26.16 | 164,160 |
| 2025-01-30 | $26.11 | $26.31 | $26.11 | $26.14 | $26.14 | 146,235 |
| 2025-01-29 | $26.13 | $26.28 | $26.10 | $26.19 | $26.19 | 106,717 |
| 2025-01-28 | $26.16 | $26.20 | $26.03 | $26.19 | $26.19 | 427,869 |
| 2025-01-27 | $26.23 | $26.30 | $25.93 | $26.06 | $26.06 | 105,049 |
| 2025-01-24 | $26.49 | $26.51 | $26.35 | $26.42 | $26.42 | 108,002 |
| 2025-01-23 | $26.54 | $26.62 | $26.36 | $26.39 | $26.39 | 186,762 |
| 2025-01-22 | $26.51 | $26.57 | $26.44 | $26.50 | $26.50 | 215,988 |
| 2025-01-21 | $26.43 | $26.54 | $26.42 | $26.52 | $26.52 | 157,257 |
| 2025-01-17 | $26.64 | $26.78 | $26.60 | $26.68 | $26.68 | 77,452 |
| 2025-01-16 | $26.84 | $26.84 | $26.59 | $26.75 | $26.75 | 174,010 |
| 2025-01-15 | $26.63 | $27.00 | $26.63 | $26.96 | $26.96 | 116,880 |
| 2025-01-14 | $26.44 | $26.53 | $26.41 | $26.51 | $26.51 | 172,159 |
| 2025-01-13 | $26.41 | $26.62 | $26.41 | $26.54 | $26.54 | 145,258 |
| 2025-01-10 | $26.49 | $26.49 | $26.10 | $26.31 | $26.31 | 182,236 |
| 2025-01-08 | $25.73 | $25.73 | $25.50 | $25.56 | $25.56 | 63,434 |
| 2025-01-07 | $25.73 | $25.77 | $25.66 | $25.69 | $25.69 | 91,578 |
| 2025-01-06 | $25.70 | $25.83 | $25.51 | $25.57 | $25.57 | 370,160 |
| 2025-01-03 | $25.53 | $25.59 | $25.49 | $25.54 | $25.54 | 124,584 |
| 2025-01-02 | $25.53 | $25.67 | $25.53 | $25.55 | $25.55 | 158,121 |
| 2024-12-31 | $25.19 | $25.32 | $25.16 | $25.31 | $25.31 | 329,758 |
| 2024-12-30 | $25.21 | $25.26 | $25.10 | $25.14 | $25.14 | 181,786 |
| 2024-12-27 | $25.00 | $25.07 | $24.93 | $24.99 | $24.99 | 204,079 |
| 2024-12-26 | $24.98 | $25.00 | $24.83 | $24.88 | $24.88 | 202,925 |
| 2024-12-24 | $24.90 | $24.98 | $24.86 | $24.90 | $24.90 | 87,765 |
| 2024-12-23 | $24.77 | $24.82 | $24.64 | $24.80 | $24.80 | 407,278 |
| 2024-12-20 | $24.67 | $24.87 | $24.59 | $24.82 | $24.82 | 524,358 |
| 2024-12-19 | $24.90 | $24.94 | $24.65 | $24.66 | $24.66 | 509,245 |
| 2024-12-18 | $24.97 | $25.08 | $24.75 | $24.76 | $24.76 | 501,207 |
| 2024-12-17 | $24.89 | $24.94 | $24.73 | $24.94 | $24.94 | 283,666 |
| 2024-12-16 | $26.43 | $26.45 | $26.29 | $26.29 | $25.04 | 198,422 |
| 2024-12-13 | $26.34 | $26.47 | $26.32 | $26.41 | $25.16 | 104,789 |
| 2024-12-12 | $26.27 | $26.38 | $26.14 | $26.33 | $25.08 | 154,467 |
| 2024-12-11 | $26.24 | $26.44 | $26.21 | $26.41 | $25.16 | 99,538 |
| 2024-12-10 | $26.05 | $26.20 | $26.04 | $26.10 | $24.86 | 88,582 |
| 2024-12-09 | $26.01 | $26.15 | $25.98 | $25.98 | $24.75 | 247,254 |
| 2024-12-06 | $25.78 | $25.84 | $25.68 | $25.73 | $24.51 | 137,878 |
| 2024-12-05 | $26.05 | $26.08 | $25.88 | $25.96 | $24.73 | 5,612,116 |
| 2024-12-04 | $26.24 | $26.25 | $25.91 | $25.98 | $24.75 | 214,698 |
| 2024-12-03 | $26.07 | $26.23 | $26.01 | $26.17 | $24.93 | 129,080 |
| 2024-12-02 | $25.97 | $26.00 | $25.77 | $25.86 | $24.63 | 153,120 |
| 2024-11-29 | $26.12 | $26.21 | $26.00 | $26.03 | $24.80 | 102,950 |
| 2024-11-27 | $26.02 | $26.13 | $25.90 | $26.00 | $24.77 | 174,033 |
| 2024-11-26 | $26.18 | $26.30 | $25.91 | $26.04 | $24.81 | 241,299 |
| 2024-11-25 | $26.26 | $26.36 | $26.03 | $26.10 | $26.10 | 179,893 |
| 2024-11-22 | $26.26 | $26.52 | $26.25 | $26.45 | $26.45 | 116,275 |
| 2024-11-21 | $26.33 | $26.35 | $26.19 | $26.32 | $26.32 | 97,394 |
| 2024-11-20 | $26.19 | $26.20 | $26.05 | $26.13 | $26.13 | 98,441 |
| 2024-11-19 | $26.08 | $26.16 | $25.94 | $26.09 | $26.09 | 143,965 |
| 2024-11-18 | $25.77 | $26.05 | $25.71 | $26.00 | $26.00 | 198,179 |
| 2024-11-15 | $25.68 | $25.79 | $25.46 | $25.47 | $25.47 | 162,889 |
| 2024-11-14 | $25.87 | $25.88 | $25.60 | $25.65 | $25.65 | 166,983 |
| 2024-11-13 | $25.60 | $25.77 | $25.44 | $25.63 | $25.63 | 99,496 |
| 2024-11-12 | $25.93 | $25.93 | $25.67 | $25.68 | $25.68 | 115,226 |
| 2024-11-11 | $25.78 | $25.84 | $25.67 | $25.77 | $25.77 | 134,711 |
| 2024-11-08 | $26.37 | $26.37 | $26.09 | $26.19 | $26.19 | 339,764 |
| 2024-11-07 | $26.42 | $26.66 | $26.31 | $26.58 | $26.58 | 187,718 |
| 2024-11-06 | $26.09 | $26.53 | $26.09 | $26.39 | $26.39 | 100,667 |
| 2024-11-05 | $26.63 | $26.69 | $26.45 | $26.57 | $26.57 | 105,723 |
| 2024-11-04 | $26.38 | $26.48 | $26.30 | $26.47 | $26.47 | 139,571 |
| 2024-11-01 | $26.38 | $26.41 | $26.01 | $26.01 | $26.01 | 112,862 |
| 2024-10-31 | $26.06 | $26.30 | $25.94 | $26.28 | $26.28 | 192,178 |
| 2024-10-30 | $25.82 | $26.03 | $25.78 | $26.00 | $26.00 | 95,290 |
| 2024-10-29 | $25.73 | $25.80 | $25.58 | $25.68 | $25.68 | 195,538 |
| 2024-10-28 | $25.68 | $25.82 | $25.67 | $25.77 | $25.77 | 451,323 |
| 2024-10-25 | $26.42 | $26.54 | $26.36 | $26.51 | $26.51 | 90,497 |
| 2024-10-24 | $26.45 | $26.53 | $26.13 | $26.31 | $26.31 | 115,395 |
| 2024-10-23 | $26.32 | $26.48 | $26.27 | $26.36 | $26.36 | 282,566 |
| 2024-10-22 | $26.25 | $26.57 | $26.25 | $26.47 | $26.47 | 180,576 |
| 2024-10-21 | $26.18 | $26.25 | $26.01 | $26.11 | $26.11 | 1,815,466 |
| 2024-10-18 | $26.06 | $26.08 | $25.85 | $25.94 | $25.94 | 161,888 |
| 2024-10-17 | $26.04 | $26.18 | $25.98 | $26.16 | $26.16 | 139,255 |
| 2024-10-16 | $26.19 | $26.20 | $26.01 | $26.14 | $26.14 | 91,150 |
| 2024-10-15 | $26.17 | $26.25 | $26.02 | $26.19 | $26.19 | 119,271 |
| 2024-10-14 | $26.91 | $26.98 | $26.76 | $26.81 | $26.81 | 149,504 |
| 2024-10-11 | $27.16 | $27.35 | $27.14 | $27.21 | $27.21 | 62,820 |
| 2024-10-10 | $26.87 | $27.28 | $26.84 | $27.24 | $27.24 | 99,197 |
| 2024-10-09 | $26.57 | $26.73 | $26.39 | $26.72 | $26.72 | 57,853 |
| 2024-10-08 | $27.10 | $27.12 | $26.69 | $26.91 | $26.91 | 260,334 |
| 2024-10-07 | $27.30 | $27.65 | $27.30 | $27.63 | $27.63 | 105,444 |
| 2024-10-04 | $27.16 | $27.32 | $27.09 | $27.14 | $27.14 | 162,583 |
| 2024-10-03 | $26.67 | $27.10 | $26.60 | $27.05 | $27.05 | 160,968 |
| 2024-10-02 | $26.70 | $26.78 | $26.38 | $26.60 | $26.60 | 1,383,575 |
| 2024-10-01 | $25.79 | $26.62 | $25.79 | $26.32 | $26.32 | 224,331 |
| 2024-09-30 | $25.88 | $26.04 | $25.77 | $25.91 | $25.91 | 371,612 |
| 2024-09-27 | $25.78 | $25.98 | $25.72 | $25.95 | $25.95 | 1,450,278 |
| 2024-09-26 | $25.82 | $25.97 | $25.69 | $25.76 | $25.76 | 122,376 |
| 2024-09-25 | $26.17 | $26.27 | $25.99 | $26.09 | $26.09 | 134,521 |
| 2024-09-24 | $26.39 | $26.41 | $26.23 | $26.35 | $26.35 | 103,909 |
| 2024-09-23 | $26.06 | $26.22 | $25.82 | $25.99 | $25.99 | 67,885 |
| 2024-09-20 | $25.91 | $26.02 | $25.80 | $26.01 | $26.01 | 321,835 |
| 2024-09-19 | $25.86 | $26.03 | $25.76 | $25.95 | $25.95 | 114,767 |
| 2024-09-18 | $25.63 | $25.78 | $25.52 | $25.53 | $25.53 | 102,093 |
| 2024-09-17 | $25.51 | $25.77 | $25.51 | $25.71 | $25.71 | 241,797 |
| 2024-09-16 | $25.47 | $25.58 | $25.39 | $25.51 | $25.51 | 118,510 |
| 2024-09-13 | $25.38 | $25.50 | $25.19 | $25.28 | $25.28 | 123,087 |
| 2024-09-12 | $25.10 | $25.37 | $24.99 | $25.26 | $25.26 | 103,548 |
| 2024-09-11 | $24.79 | $24.93 | $24.51 | $24.85 | $24.85 | 96,841 |
| 2024-09-10 | $25.01 | $25.02 | $24.45 | $24.59 | $24.59 | 107,428 |
| 2024-09-09 | $24.85 | $25.08 | $24.82 | $25.01 | $25.01 | 112,647 |
| 2024-09-06 | $25.35 | $25.39 | $24.76 | $24.91 | $24.91 | 130,758 |
| 2024-09-05 | $25.37 | $25.51 | $25.16 | $25.23 | $25.23 | 215,464 |
| 2024-09-04 | $25.32 | $25.49 | $25.16 | $25.17 | $25.17 | 192,229 |
| 2024-09-03 | $25.58 | $25.58 | $25.37 | $25.46 | $25.46 | 115,882 |
| 2024-08-30 | $26.13 | $26.14 | $25.96 | $26.01 | $26.01 | 199,643 |
| 2024-08-29 | $26.26 | $26.42 | $26.23 | $26.35 | $26.35 | 73,385 |
| 2024-08-28 | $26.11 | $26.26 | $26.06 | $26.10 | $26.10 | 92,794 |
| 2024-08-27 | $26.47 | $26.53 | $26.35 | $26.40 | $26.40 | 91,848 |
| 2024-08-26 | $26.54 | $26.63 | $26.51 | $26.54 | $26.54 | 71,276 |
| 2024-08-23 | $26.02 | $26.19 | $26.01 | $26.17 | $26.17 | 79,623 |
| 2024-08-22 | $25.63 | $25.85 | $25.60 | $25.73 | $25.73 | 88,801 |
| 2024-08-21 | $25.93 | $26.02 | $25.58 | $25.65 | $25.65 | 229,091 |
| 2024-08-20 | $26.06 | $26.10 | $25.84 | $25.85 | $25.85 | 59,476 |
| 2024-08-19 | $26.19 | $26.24 | $25.91 | $25.96 | $25.96 | 182,568 |
| 2024-08-16 | $26.15 | $26.22 | $26.04 | $26.14 | $26.14 | 73,317 |
| 2024-08-15 | $26.35 | $26.51 | $26.35 | $26.37 | $26.37 | 55,710 |
| 2024-08-14 | $26.34 | $26.41 | $26.16 | $26.21 | $26.21 | 90,926 |
| 2024-08-13 | $26.48 | $26.48 | $26.30 | $26.34 | $26.34 | 96,495 |
| 2024-08-12 | $26.33 | $26.67 | $26.31 | $26.59 | $26.59 | 79,988 |
| 2024-08-09 | $26.11 | $26.19 | $26.02 | $26.14 | $26.14 | 166,534 |
| 2024-08-08 | $25.86 | $26.06 | $25.83 | $25.99 | $25.99 | 322,934 |
| 2024-08-07 | $25.77 | $25.98 | $25.73 | $25.87 | $25.87 | 93,985 |
| 2024-08-06 | $25.35 | $25.65 | $25.35 | $25.52 | $25.52 | 219,698 |
| 2024-08-05 | $25.30 | $25.67 | $25.26 | $25.67 | $25.67 | 1,091,911 |
| 2024-08-02 | $25.90 | $25.90 | $25.59 | $25.75 | $25.75 | 315,305 |
| 2024-08-01 | $26.59 | $26.62 | $26.13 | $26.26 | $26.26 | 147,723 |
| 2024-07-31 | $26.37 | $26.63 | $26.30 | $26.61 | $26.61 | 111,845 |
| 2024-07-30 | $25.90 | $25.99 | $25.85 | $25.99 | $25.99 | 88,012 |
| 2024-07-29 | $26.31 | $26.39 | $26.00 | $26.09 | $26.09 | 172,578 |
| 2024-07-26 | $26.43 | $26.44 | $26.21 | $26.27 | $26.27 | 142,156 |
| 2024-07-25 | $26.31 | $26.61 | $26.22 | $26.58 | $26.58 | 217,221 |
| 2024-07-24 | $26.47 | $26.64 | $26.45 | $26.46 | $26.46 | 76,952 |
| 2024-07-23 | $26.52 | $26.60 | $26.38 | $26.48 | $26.48 | 65,402 |
| 2024-07-22 | $26.54 | $26.71 | $26.48 | $26.70 | $26.70 | 93,821 |
| 2024-07-19 | $26.94 | $27.09 | $26.63 | $26.64 | $26.64 | 130,971 |
| 2024-07-18 | $27.13 | $27.21 | $27.02 | $27.03 | $27.03 | 177,427 |
| 2024-07-17 | $27.15 | $27.24 | $27.15 | $27.22 | $27.22 | 114,423 |
| 2024-07-16 | $26.95 | $27.10 | $26.92 | $27.04 | $27.04 | 151,526 |
| 2024-07-15 | $27.25 | $27.28 | $27.14 | $27.21 | $27.21 | 158,811 |
| 2024-07-12 | $27.40 | $27.44 | $27.30 | $27.33 | $27.33 | 116,202 |
| 2024-07-11 | $27.25 | $27.45 | $27.24 | $27.40 | $27.40 | 176,485 |
| 2024-07-10 | $27.26 | $27.40 | $27.16 | $27.30 | $27.30 | 162,166 |
| 2024-07-09 | $27.46 | $27.56 | $27.30 | $27.31 | $27.31 | 332,447 |
| 2024-07-08 | $27.64 | $27.68 | $27.50 | $27.54 | $27.54 | 75,025 |
| 2024-07-05 | $27.87 | $27.99 | $27.78 | $27.83 | $27.83 | 103,007 |
| 2024-07-03 | $27.67 | $27.79 | $27.64 | $27.74 | $27.74 | 107,283 |
| 2024-07-02 | $27.74 | $27.76 | $27.59 | $27.63 | $27.63 | 179,571 |
| 2024-07-01 | $27.43 | $27.65 | $27.33 | $27.62 | $27.62 | 190,069 |
| 2024-06-28 | $27.44 | $27.44 | $27.25 | $27.31 | $27.31 | 134,170 |
| 2024-06-27 | $27.44 | $27.45 | $27.26 | $27.36 | $27.36 | 109,731 |
| 2024-06-26 | $27.22 | $27.36 | $27.15 | $27.21 | $27.21 | 76,081 |
| 2024-06-25 | $27.33 | $27.38 | $27.17 | $27.21 | $27.21 | 139,932 |
| 2024-06-24 | $27.20 | $27.44 | $27.20 | $27.43 | $27.43 | 127,780 |
| 2024-06-21 | $27.44 | $27.45 | $27.19 | $27.24 | $27.24 | 96,514 |
| 2024-06-20 | $27.50 | $27.56 | $27.39 | $27.43 | $27.43 | 92,466 |
| 2024-06-18 | $27.19 | $27.40 | $27.19 | $27.37 | $27.37 | 134,380 |
| 2024-06-17 | $27.00 | $27.22 | $27.00 | $27.20 | $27.20 | 271,376 |
| 2024-06-14 | $27.17 | $27.23 | $27.02 | $27.03 | $27.03 | 64,732 |
| 2024-06-13 | $27.17 | $27.22 | $27.04 | $27.05 | $27.05 | 66,271 |
| 2024-06-12 | $27.27 | $27.27 | $27.02 | $27.03 | $27.03 | 64,254 |
| 2024-06-11 | $26.93 | $27.04 | $26.83 | $26.96 | $26.96 | 92,469 |
| 2024-06-10 | $26.70 | $26.95 | $26.65 | $26.91 | $26.91 | 528,308 |
| 2024-06-07 | $26.62 | $26.68 | $26.50 | $26.50 | $26.50 | 261,229 |
| 2024-06-06 | $26.56 | $26.80 | $26.53 | $26.74 | $26.74 | 172,228 |
| 2024-06-05 | $26.40 | $26.46 | $26.25 | $26.43 | $26.43 | 92,465 |
| 2024-06-04 | $26.37 | $26.41 | $26.23 | $26.31 | $26.31 | 212,262 |
| 2024-06-03 | $27.02 | $27.02 | $26.54 | $26.54 | $26.54 | 140,601 |
| 2024-05-31 | $27.32 | $27.34 | $26.96 | $27.04 | $27.04 | 106,319 |
| 2024-05-30 | $27.40 | $27.49 | $27.21 | $27.23 | $27.23 | 116,136 |
| 2024-05-29 | $27.74 | $27.77 | $27.56 | $27.56 | $27.56 | 142,800 |
| 2024-05-28 | $27.61 | $27.83 | $27.58 | $27.83 | $27.83 | 100,251 |
| 2024-05-24 | $27.21 | $27.30 | $27.16 | $27.26 | $27.26 | 151,033 |
| 2024-05-23 | $27.46 | $27.49 | $27.05 | $27.11 | $27.11 | 317,188 |
| 2024-05-22 | $27.36 | $27.42 | $27.21 | $27.24 | $27.24 | 217,725 |
| 2024-05-21 | $27.56 | $27.67 | $27.44 | $27.55 | $27.55 | 105,050 |
| 2024-05-20 | $27.46 | $27.69 | $27.46 | $27.63 | $27.63 | 360,084 |
| 2024-05-17 | $27.40 | $27.51 | $27.35 | $27.51 | $27.51 | 173,804 |
| 2024-05-16 | $27.26 | $27.29 | $27.19 | $27.26 | $27.26 | 81,063 |
| 2024-05-15 | $26.97 | $27.16 | $26.86 | $27.16 | $27.16 | 285,397 |
| 2024-05-14 | $26.98 | $27.10 | $26.91 | $26.99 | $26.99 | 96,823 |
| 2024-05-13 | $27.09 | $27.21 | $27.04 | $27.13 | $27.13 | 96,979 |
| 2024-05-10 | $27.22 | $27.22 | $26.99 | $27.01 | $27.01 | 106,836 |
| 2024-05-09 | $27.15 | $27.17 | $27.03 | $27.17 | $27.17 | 77,757 |
| 2024-05-08 | $26.88 | $27.10 | $26.86 | $27.06 | $27.06 | 88,841 |
| 2024-05-07 | $27.00 | $27.19 | $26.99 | $27.11 | $27.11 | 108,638 |
| 2024-05-06 | $26.98 | $27.16 | $26.98 | $27.08 | $27.08 | 122,513 |
| 2024-05-03 | $26.96 | $26.97 | $26.86 | $26.90 | $26.90 | 133,448 |
| 2024-05-02 | $26.85 | $26.95 | $26.74 | $26.88 | $26.88 | 7,421,337 |
| 2024-05-01 | $27.13 | $27.25 | $26.82 | $26.82 | $26.82 | 173,373 |
| 2024-04-30 | $27.49 | $27.50 | $27.22 | $27.33 | $27.33 | 130,984 |
| 2024-04-29 | $27.83 | $27.86 | $27.66 | $27.69 | $27.69 | 1,855,875 |
| 2024-04-26 | $27.93 | $27.93 | $27.75 | $27.82 | $27.82 | 47,813 |
| 2024-04-25 | $27.57 | $27.82 | $27.52 | $27.81 | $27.81 | 1,434,252 |
| 2024-04-24 | $27.63 | $27.73 | $27.57 | $27.66 | $27.66 | 138,946 |
| 2024-04-23 | $27.26 | $27.66 | $27.26 | $27.63 | $27.63 | 202,569 |
| 2024-04-22 | $27.29 | $27.51 | $27.24 | $27.50 | $27.50 | 46,338 |
| 2024-04-19 | $27.37 | $27.59 | $27.37 | $27.48 | $27.48 | 181,758 |
| 2024-04-18 | $27.40 | $27.47 | $27.28 | $27.33 | $27.33 | 61,931 |
| 2024-04-17 | $27.62 | $27.77 | $27.33 | $27.39 | $27.39 | 66,537 |
| 2024-04-16 | $27.77 | $27.85 | $27.66 | $27.79 | $27.79 | 279,305 |
| 2024-04-15 | $27.79 | $27.89 | $27.59 | $27.84 | $27.84 | 316,534 |
| 2024-04-12 | $28.13 | $28.22 | $27.74 | $27.76 | $27.76 | 687,869 |
| 2024-04-11 | $27.80 | $27.80 | $27.61 | $27.80 | $27.80 | 300,424 |
| 2024-04-10 | $27.74 | $27.86 | $27.56 | $27.85 | $27.85 | 136,822 |
| 2024-04-09 | $27.87 | $27.91 | $27.66 | $27.70 | $27.70 | 86,006 |
| 2024-04-08 | $27.96 | $27.99 | $27.66 | $27.86 | $27.86 | 386,750 |
| 2024-04-05 | $27.94 | $28.07 | $27.84 | $27.90 | $27.90 | 79,777 |
| 2024-04-04 | $27.61 | $27.95 | $27.52 | $27.84 | $27.84 | 112,479 |
| 2024-04-03 | $27.60 | $27.69 | $27.56 | $27.67 | $27.67 | 169,630 |
| 2024-04-02 | $27.37 | $27.46 | $27.27 | $27.43 | $27.43 | 58,173 |
| 2024-04-01 | $26.83 | $27.90 | $26.83 | $27.16 | $27.16 | 165,135 |
| 2024-03-28 | $26.81 | $27.06 | $26.79 | $27.00 | $27.00 | 93,082 |
| 2024-03-27 | $26.55 | $26.70 | $26.55 | $26.69 | $26.69 | 67,080 |
| 2024-03-26 | $26.88 | $26.88 | $26.65 | $26.66 | $26.66 | 58,021 |
| 2024-03-25 | $26.74 | $26.98 | $26.74 | $26.86 | $26.86 | 94,312 |
| 2024-03-22 | $26.73 | $26.73 | $26.57 | $26.62 | $26.62 | 89,119 |
| 2024-03-21 | $26.76 | $26.76 | $26.58 | $26.71 | $26.71 | 128,181 |
| 2024-03-20 | $26.71 | $26.80 | $26.60 | $26.78 | $26.78 | 85,119 |
| 2024-03-19 | $26.93 | $27.02 | $26.90 | $26.97 | $26.97 | 77,531 |
| 2024-03-18 | $26.75 | $26.99 | $26.73 | $26.94 | $26.94 | 98,826 |
| 2024-03-15 | $26.49 | $26.66 | $26.45 | $26.61 | $26.61 | 65,150 |
| 2024-03-14 | $26.47 | $26.60 | $26.44 | $26.51 | $26.51 | 199,951 |
| 2024-03-13 | $26.26 | $26.40 | $26.23 | $26.36 | $26.36 | 90,027 |
| 2024-03-12 | $25.94 | $26.09 | $25.88 | $25.97 | $25.97 | 96,293 |
| 2024-03-11 | $25.78 | $26.04 | $25.72 | $26.00 | $26.00 | 106,032 |
| 2024-03-08 | $25.88 | $25.92 | $25.71 | $25.83 | $25.83 | 146,449 |
| 2024-03-07 | $25.82 | $26.05 | $25.79 | $25.97 | $25.97 | 83,335 |
| 2024-03-06 | $25.84 | $25.96 | $25.81 | $25.81 | $25.81 | 110,889 |
| 2024-03-05 | $25.75 | $25.80 | $25.64 | $25.67 | $25.67 | 157,503 |
| 2024-03-04 | $25.92 | $25.94 | $25.76 | $25.81 | $25.81 | 84,134 |
| 2024-03-01 | $25.76 | $25.93 | $25.73 | $25.81 | $25.81 | 149,099 |
| 2024-02-29 | $25.60 | $25.76 | $25.55 | $25.63 | $25.63 | 63,187 |
| 2024-02-28 | $25.78 | $25.82 | $25.61 | $25.63 | $25.63 | 102,602 |
| 2024-02-27 | $25.76 | $25.85 | $25.76 | $25.82 | $25.82 | 95,346 |
| 2024-02-26 | $25.49 | $25.76 | $25.49 | $25.69 | $25.69 | 81,207 |
| 2024-02-23 | $25.52 | $25.57 | $25.45 | $25.48 | $25.48 | 265,575 |
| 2024-02-22 | $25.56 | $25.79 | $25.54 | $25.76 | $25.76 | 230,813 |
| 2024-02-21 | $25.57 | $25.72 | $25.57 | $25.67 | $25.67 | 914,206 |
| 2024-02-20 | $25.74 | $25.75 | $25.53 | $25.65 | $25.65 | 93,970 |
| 2024-02-16 | $25.64 | $25.77 | $25.61 | $25.74 | $25.74 | 65,164 |
| 2024-02-15 | $25.57 | $25.82 | $25.57 | $25.69 | $25.69 | 95,580 |
| 2024-02-14 | $25.84 | $25.94 | $25.56 | $25.56 | $25.56 | 115,517 |
| 2024-02-13 | $25.87 | $25.94 | $25.78 | $25.81 | $25.81 | 119,109 |
| 2024-02-12 | $25.84 | $25.94 | $25.82 | $25.89 | $25.89 | 558,188 |
| 2024-02-09 | $25.87 | $25.96 | $25.80 | $25.89 | $25.89 | 157,629 |
| 2024-02-08 | $25.64 | $25.82 | $25.64 | $25.80 | $25.80 | 225,827 |
| 2024-02-07 | $25.47 | $25.57 | $25.45 | $25.57 | $25.57 | 98,812 |
| 2024-02-06 | $25.37 | $25.50 | $25.35 | $25.42 | $25.42 | 84,943 |
| 2024-02-05 | $25.24 | $25.35 | $25.11 | $25.35 | $25.35 | 287,964 |
| 2024-02-02 | $25.25 | $25.31 | $25.15 | $25.23 | $25.23 | 120,094 |
| 2024-02-01 | $25.79 | $25.88 | $25.40 | $25.48 | $25.48 | 155,714 |
| 2024-01-31 | $25.98 | $26.00 | $25.74 | $25.79 | $25.79 | 99,745 |
| 2024-01-30 | $25.82 | $26.07 | $25.81 | $26.06 | $26.06 | 117,496 |
| 2024-01-29 | $25.93 | $25.93 | $25.77 | $25.89 | $25.89 | 107,355 |
| 2024-01-26 | $25.84 | $26.06 | $25.68 | $26.06 | $26.06 | 514,521 |
| 2024-01-25 | $25.78 | $25.93 | $25.67 | $25.89 | $25.89 | 227,615 |
| 2024-01-24 | $25.52 | $25.66 | $25.45 | $25.64 | $25.64 | 151,186 |
| 2024-01-23 | $25.28 | $25.48 | $25.28 | $25.43 | $25.43 | 100,888 |
| 2024-01-22 | $25.09 | $25.39 | $25.09 | $25.28 | $25.28 | 283,607 |
| 2024-01-19 | $25.27 | $25.33 | $25.07 | $25.12 | $25.12 | 122,353 |
| 2024-01-18 | $24.99 | $25.22 | $24.91 | $25.18 | $25.18 | 170,304 |
| 2024-01-17 | $24.81 | $25.01 | $24.80 | $25.01 | $25.01 | 168,380 |
| 2024-01-16 | $25.24 | $25.24 | $24.99 | $25.00 | $25.00 | 159,062 |
| 2024-01-12 | $25.48 | $25.55 | $25.11 | $25.19 | $25.19 | 115,035 |
| 2024-01-11 | $25.27 | $25.30 | $25.07 | $25.15 | $25.15 | 147,993 |
| 2024-01-10 | $25.17 | $25.22 | $24.87 | $24.94 | $24.94 | 188,390 |
| 2024-01-09 | $25.01 | $25.17 | $24.91 | $25.06 | $25.06 | 193,980 |
| 2024-01-08 | $24.79 | $24.91 | $24.64 | $24.85 | $24.85 | 210,025 |
| 2024-01-05 | $25.22 | $25.36 | $25.16 | $25.23 | $25.23 | 135,189 |
| 2024-01-04 | $25.21 | $25.23 | $24.92 | $25.06 | $25.06 | 693,635 |
| 2024-01-03 | $25.02 | $25.27 | $25.00 | $25.23 | $25.23 | 182,113 |
| 2024-01-02 | $25.18 | $25.19 | $24.84 | $24.85 | $24.85 | 185,815 |
| 2023-12-29 | $25.22 | $25.26 | $25.02 | $25.07 | $25.07 | 210,629 |
| 2023-12-28 | $25.44 | $25.53 | $25.17 | $25.18 | $25.18 | 399,942 |
| 2023-12-27 | $25.70 | $25.74 | $25.48 | $25.49 | $25.49 | 383,966 |
| 2023-12-26 | $24.57 | $25.73 | $24.14 | $25.61 | $25.61 | 659,816 |
| 2023-12-22 | $25.50 | $25.60 | $25.32 | $25.34 | $25.34 | 312,452 |
| 2023-12-21 | $25.31 | $25.48 | $25.31 | $25.47 | $25.47 | 452,790 |
| 2023-12-20 | $25.73 | $25.77 | $25.39 | $25.39 | $25.39 | 255,630 |
| 2023-12-19 | $26.79 | $27.00 | $26.77 | $27.00 | $25.68 | 462,248 |
| 2023-12-18 | $26.89 | $27.07 | $26.67 | $26.74 | $25.44 | 266,641 |
| 2023-12-15 | $26.51 | $26.62 | $26.33 | $26.55 | $25.26 | 346,161 |
| 2023-12-14 | $26.36 | $26.56 | $26.36 | $26.54 | $26.54 | 330,856 |
| 2023-12-13 | $25.81 | $26.06 | $25.80 | $26.05 | $26.05 | 565,563 |
| 2023-12-12 | $25.94 | $25.95 | $25.73 | $25.80 | $25.80 | 413,314 |
| 2023-12-11 | $26.20 | $26.29 | $26.03 | $26.25 | $26.25 | 262,760 |
| 2023-12-08 | $26.18 | $26.37 | $26.13 | $26.26 | $26.26 | 233,731 |
| 2023-12-07 | $26.13 | $26.17 | $25.90 | $26.02 | $26.02 | 254,714 |
| 2023-12-06 | $26.31 | $26.37 | $25.93 | $25.93 | $25.93 | 486,255 |
| 2023-12-05 | $26.86 | $26.96 | $26.57 | $26.58 | $26.58 | 645,798 |
| 2023-12-04 | $26.79 | $27.02 | $26.65 | $26.81 | $26.81 | 422,592 |
| 2023-12-01 | $27.18 | $27.42 | $26.89 | $26.91 | $26.91 | 413,569 |
| 2023-11-30 | $27.73 | $27.84 | $27.11 | $27.15 | $27.15 | 177,558 |
| 2023-11-29 | $27.52 | $27.64 | $27.24 | $27.56 | $27.56 | 137,379 |
| 2023-11-28 | $27.18 | $27.50 | $27.12 | $27.34 | $27.34 | 137,063 |
| 2023-11-27 | $27.16 | $27.24 | $26.94 | $27.03 | $27.03 | 136,753 |
| 2023-11-24 | $27.38 | $27.50 | $27.24 | $27.26 | $27.26 | 47,869 |
| 2023-11-22 | $27.02 | $27.51 | $26.97 | $27.43 | $27.43 | 412,694 |
| 2023-11-21 | $27.58 | $27.74 | $27.55 | $27.71 | $27.71 | 360,799 |
| 2023-11-20 | $27.53 | $27.71 | $27.49 | $27.57 | $27.57 | 218,420 |
| 2023-11-17 | $26.94 | $27.28 | $26.94 | $27.21 | $27.21 | 112,877 |
| 2023-11-16 | $27.13 | $27.14 | $26.71 | $26.80 | $26.80 | 91,804 |
| 2023-11-15 | $27.49 | $27.66 | $27.46 | $27.48 | $27.48 | 312,428 |
| 2023-11-14 | $27.71 | $27.88 | $27.57 | $27.58 | $27.58 | 130,036 |
| 2023-11-13 | $27.30 | $27.68 | $27.29 | $27.66 | $27.66 | 96,990 |
| 2023-11-10 | $27.18 | $27.33 | $27.14 | $27.25 | $27.25 | 208,118 |
| 2023-11-09 | $27.19 | $27.36 | $27.02 | $27.03 | $27.03 | 217,419 |
| 2023-11-08 | $27.39 | $27.50 | $27.04 | $27.17 | $27.17 | 184,842 |
| 2023-11-07 | $27.80 | $27.83 | $27.49 | $27.53 | $27.53 | 136,579 |
| 2023-11-06 | $28.41 | $28.51 | $28.28 | $28.30 | $28.30 | 109,688 |
| 2023-11-03 | $28.33 | $28.59 | $28.16 | $28.23 | $28.23 | 243,224 |
| 2023-11-02 | $28.21 | $28.59 | $28.19 | $28.49 | $28.49 | 191,480 |
| 2023-11-01 | $28.46 | $28.51 | $28.03 | $28.14 | $28.14 | 383,124 |
| 2023-10-31 | $28.31 | $28.48 | $28.06 | $28.17 | $28.17 | 353,137 |
| 2023-10-30 | $28.50 | $28.59 | $28.13 | $28.24 | $28.24 | 91,885 |
| 2023-10-27 | $28.56 | $28.82 | $28.34 | $28.71 | $28.71 | 59,600 |
| 2023-10-26 | $28.33 | $28.53 | $28.29 | $28.41 | $28.41 | 75,546 |
| 2023-10-25 | $28.38 | $28.70 | $28.06 | $28.65 | $28.65 | 74,373 |
| 2023-10-24 | $28.56 | $28.61 | $28.22 | $28.38 | $28.38 | 166,952 |
| 2023-10-23 | $29.09 | $29.09 | $28.67 | $28.77 | $28.77 | 1,019,434 |
| 2023-10-20 | $29.35 | $29.46 | $29.08 | $29.17 | $29.17 | 229,018 |
| 2023-10-19 | $28.92 | $29.39 | $28.85 | $29.37 | $29.37 | 213,515 |
| 2023-10-18 | $29.00 | $29.11 | $28.96 | $29.03 | $29.03 | 106,116 |
| 2023-10-17 | $28.59 | $28.80 | $28.54 | $28.79 | $28.79 | 86,379 |
| 2023-10-16 | $28.84 | $28.87 | $28.66 | $28.74 | $28.74 | 951,219 |
| 2023-10-13 | $28.69 | $28.95 | $28.59 | $28.91 | $28.91 | 321,215 |
| 2023-10-12 | $28.27 | $28.27 | $27.98 | $28.13 | $28.13 | 406,858 |
| 2023-10-11 | $28.14 | $28.17 | $27.85 | $28.12 | $28.12 | 118,288 |
| 2023-10-10 | $28.33 | $28.33 | $28.13 | $28.26 | $28.26 | 96,198 |
| 2023-10-09 | $28.22 | $28.37 | $28.13 | $28.36 | $28.36 | 60,643 |
| 2023-10-06 | $27.78 | $27.79 | $27.56 | $27.73 | $27.73 | 64,836 |
| 2023-10-05 | $27.52 | $27.78 | $27.48 | $27.58 | $27.58 | 143,144 |
| 2023-10-04 | $28.39 | $28.39 | $27.79 | $27.85 | $27.85 | 903,834 |
| 2023-10-03 | $28.86 | $28.90 | $28.71 | $28.84 | $28.84 | 129,382 |
| 2023-10-02 | $29.20 | $29.24 | $28.87 | $28.91 | $28.91 | 259,355 |
| 2023-09-29 | $29.55 | $29.58 | $29.11 | $29.15 | $29.15 | 154,574 |
| 2023-09-28 | $29.48 | $29.62 | $29.38 | $29.48 | $29.48 | 486,183 |
| 2023-09-27 | $29.45 | $29.60 | $29.45 | $29.57 | $29.57 | 133,875 |
| 2023-09-26 | $29.14 | $29.27 | $29.10 | $29.24 | $29.24 | 155,344 |
| 2023-09-25 | $29.28 | $29.28 | $29.08 | $29.24 | $29.24 | 806,280 |
| 2023-09-22 | $29.53 | $29.58 | $29.19 | $29.35 | $29.35 | 143,557 |
| 2023-09-21 | $29.58 | $29.63 | $29.31 | $29.31 | $29.31 | 68,093 |
| 2023-09-20 | $29.43 | $29.67 | $29.37 | $29.37 | $29.37 | 70,946 |
| 2023-09-19 | $29.73 | $29.77 | $29.59 | $29.71 | $29.71 | 93,517 |
| 2023-09-18 | $29.76 | $29.76 | $29.48 | $29.57 | $29.57 | 180,034 |
| 2023-09-15 | $29.56 | $29.71 | $29.52 | $29.70 | $29.70 | 55,632 |
| 2023-09-14 | $29.64 | $29.82 | $29.62 | $29.76 | $29.76 | 71,928 |
| 2023-09-13 | $29.44 | $29.49 | $29.31 | $29.44 | $29.44 | 122,589 |
| 2023-09-12 | $29.29 | $29.41 | $29.28 | $29.38 | $29.38 | 584,417 |
| 2023-09-11 | $29.28 | $29.32 | $29.13 | $29.23 | $29.23 | 100,993 |
| 2023-09-08 | $29.05 | $29.12 | $28.97 | $29.04 | $29.04 | 79,547 |
| 2023-09-07 | $28.96 | $29.03 | $28.88 | $28.99 | $28.99 | 117,673 |
| 2023-09-06 | $28.89 | $29.05 | $28.81 | $29.00 | $29.00 | 275,346 |
| 2023-09-05 | $28.96 | $29.12 | $28.88 | $28.95 | $28.95 | 173,889 |
| 2023-09-01 | $28.69 | $28.79 | $28.66 | $28.73 | $28.73 | 130,477 |
| 2023-08-31 | $28.38 | $28.48 | $28.27 | $28.44 | $28.44 | 156,980 |
| 2023-08-30 | $28.34 | $28.40 | $28.22 | $28.31 | $28.31 | 76,916 |
| 2023-08-29 | $28.18 | $28.30 | $28.06 | $28.26 | $28.26 | 62,131 |
| 2023-08-28 | $28.19 | $28.34 | $28.12 | $28.21 | $28.21 | 90,965 |
| 2023-08-25 | $28.19 | $28.30 | $27.91 | $28.24 | $28.24 | 95,855 |
| 2023-08-24 | $27.83 | $28.02 | $27.73 | $27.98 | $27.98 | 183,169 |
| 2023-08-23 | $27.76 | $28.05 | $27.72 | $27.92 | $27.92 | 124,863 |
| 2023-08-22 | $28.15 | $28.15 | $27.94 | $27.98 | $27.98 | 61,309 |
| 2023-08-21 | $28.24 | $28.24 | $27.99 | $28.01 | $28.01 | 52,176 |
| 2023-08-18 | $27.89 | $28.13 | $27.88 | $28.07 | $28.07 | 95,735 |
| 2023-08-17 | $28.03 | $28.05 | $27.83 | $27.83 | $27.83 | 94,826 |
| 2023-08-16 | $28.00 | $28.07 | $27.73 | $27.77 | $27.77 | 95,942 |
| 2023-08-15 | $28.11 | $28.11 | $27.84 | $27.88 | $27.88 | 104,743 |
| 2023-08-14 | $28.24 | $28.30 | $28.13 | $28.20 | $28.20 | 102,213 |
| 2023-08-11 | $28.36 | $28.56 | $28.36 | $28.41 | $28.41 | 137,313 |
| 2023-08-10 | $28.53 | $28.62 | $28.38 | $28.46 | $28.46 | 91,639 |
| 2023-08-09 | $28.54 | $28.65 | $28.44 | $28.60 | $28.60 | 186,755 |
| 2023-08-08 | $27.97 | $28.42 | $27.88 | $28.35 | $28.35 | 497,517 |
| 2023-08-07 | $28.37 | $28.39 | $28.20 | $28.38 | $28.38 | 101,557 |
| 2023-08-04 | $28.27 | $28.44 | $28.16 | $28.31 | $28.31 | 134,593 |
| 2023-08-03 | $27.96 | $28.25 | $27.95 | $28.18 | $28.18 | 131,936 |
| 2023-08-02 | $28.34 | $28.34 | $27.82 | $27.93 | $27.93 | 117,050 |
| 2023-08-01 | $28.30 | $28.42 | $28.24 | $28.42 | $28.42 | 193,199 |
| 2023-07-31 | $28.38 | $28.48 | $28.31 | $28.43 | $28.43 | 164,831 |
| 2023-07-28 | $28.17 | $28.38 | $28.06 | $28.32 | $28.32 | 132,601 |
| 2023-07-27 | $28.19 | $28.32 | $28.08 | $28.21 | $28.21 | 98,185 |
| 2023-07-26 | $28.19 | $28.27 | $28.11 | $28.19 | $28.19 | 145,896 |
| 2023-07-25 | $28.12 | $28.37 | $28.11 | $28.28 | $28.28 | 244,762 |
| 2023-07-24 | $27.89 | $28.28 | $27.85 | $28.21 | $28.21 | 117,286 |
| 2023-07-21 | $27.51 | $27.72 | $27.51 | $27.69 | $27.69 | 75,007 |
| 2023-07-20 | $27.62 | $27.66 | $27.37 | $27.51 | $27.51 | 130,446 |
| 2023-07-19 | $27.49 | $27.60 | $27.37 | $27.40 | $27.40 | 103,659 |
| 2023-07-18 | $27.03 | $27.34 | $27.00 | $27.24 | $27.24 | 385,516 |
| 2023-07-17 | $26.99 | $27.04 | $26.87 | $26.92 | $26.92 | 487,315 |
| 2023-07-14 | $27.23 | $27.28 | $27.08 | $27.14 | $27.14 | 589,215 |
| 2023-07-13 | $26.97 | $27.33 | $26.97 | $27.33 | $27.33 | 500,911 |
| 2023-07-12 | $27.02 | $27.10 | $26.88 | $26.99 | $26.99 | 106,014 |
| 2023-07-11 | $26.63 | $26.87 | $26.57 | $26.86 | $26.86 | 152,650 |
| 2023-07-10 | $26.49 | $26.60 | $26.38 | $26.47 | $26.47 | 513,019 |
| 2023-07-07 | $26.13 | $26.50 | $26.13 | $26.48 | $26.48 | 271,683 |
| 2023-07-06 | $26.15 | $26.21 | $25.87 | $26.18 | $26.18 | 311,076 |
| 2023-07-05 | $26.29 | $26.33 | $26.13 | $26.22 | $26.22 | 77,211 |
| 2023-07-03 | $26.08 | $26.15 | $25.95 | $26.00 | $26.00 | 92,608 |
| 2023-06-30 | $25.95 | $26.16 | $25.93 | $25.98 | $25.98 | 108,294 |
| 2023-06-29 | $25.75 | $25.94 | $25.71 | $25.82 | $25.82 | 167,200 |
| 2023-06-28 | $25.65 | $25.94 | $25.54 | $25.77 | $25.77 | 158,860 |
| 2023-06-27 | $26.04 | $26.08 | $25.73 | $25.78 | $25.78 | 164,822 |
| 2023-06-26 | $26.02 | $26.37 | $26.02 | $26.16 | $26.16 | 173,242 |
| 2023-06-23 | $25.85 | $26.13 | $25.85 | $26.10 | $26.10 | 100,191 |
| 2023-06-22 | $26.42 | $26.52 | $26.24 | $26.34 | $26.34 | 211,431 |
| 2023-06-21 | $26.52 | $26.88 | $26.47 | $26.87 | $26.87 | 180,935 |
| 2023-06-20 | $26.47 | $26.50 | $26.24 | $26.48 | $26.48 | 211,715 |
| 2023-06-16 | $26.45 | $26.73 | $26.45 | $26.68 | $26.68 | 86,908 |
| 2023-06-15 | $25.92 | $26.40 | $25.92 | $26.34 | $26.34 | 171,846 |
| 2023-06-14 | $25.96 | $26.02 | $25.65 | $25.75 | $25.75 | 90,440 |
| 2023-06-13 | $25.81 | $25.92 | $25.78 | $25.80 | $25.80 | 170,811 |
| 2023-06-12 | $25.43 | $25.51 | $25.26 | $25.34 | $25.34 | 113,912 |
| 2023-06-09 | $25.98 | $26.09 | $25.78 | $25.80 | $25.80 | 62,472 |
| 2023-06-08 | $26.10 | $26.13 | $25.55 | $25.91 | $25.91 | 191,236 |
| 2023-06-07 | $26.08 | $26.19 | $26.01 | $26.05 | $26.05 | 196,602 |
| 2023-06-06 | $25.79 | $26.04 | $25.75 | $25.94 | $25.94 | 137,773 |
| 2023-06-05 | $26.17 | $26.20 | $25.92 | $25.96 | $25.96 | 1,261,873 |
| 2023-06-02 | $25.84 | $25.96 | $25.70 | $25.91 | $25.91 | 375,489 |
| 2023-06-01 | $25.10 | $25.67 | $25.10 | $25.49 | $25.49 | 169,782 |
| 2023-05-31 | $25.13 | $25.26 | $24.98 | $25.02 | $25.02 | 99,592 |
| 2023-05-30 | $25.45 | $25.45 | $25.20 | $25.33 | $25.33 | 199,270 |
| 2023-05-26 | $25.90 | $25.96 | $25.81 | $25.92 | $25.92 | 249,642 |
| 2023-05-25 | $25.71 | $25.79 | $25.46 | $25.64 | $25.64 | 125,435 |
| 2023-05-24 | $26.08 | $26.16 | $25.85 | $26.01 | $26.01 | 107,453 |
| 2023-05-23 | $25.84 | $25.98 | $25.81 | $25.89 | $25.89 | 158,970 |
| 2023-05-22 | $25.63 | $25.82 | $25.62 | $25.74 | $25.74 | 130,371 |
| 2023-05-19 | $25.99 | $26.03 | $25.64 | $25.76 | $25.76 | 80,446 |
| 2023-05-18 | $25.82 | $25.84 | $25.68 | $25.80 | $25.80 | 116,750 |
| 2023-05-17 | $25.89 | $26.06 | $25.67 | $25.99 | $25.99 | 172,712 |
| 2023-05-16 | $25.81 | $25.92 | $25.60 | $25.63 | $25.63 | 120,801 |
| 2023-05-15 | $25.62 | $25.95 | $25.62 | $25.86 | $25.86 | 256,650 |
| 2023-05-12 | $25.72 | $25.80 | $25.46 | $25.49 | $25.49 | 103,630 |
| 2023-05-11 | $25.74 | $25.83 | $25.57 | $25.70 | $25.70 | 295,653 |
| 2023-05-10 | $26.11 | $26.17 | $25.94 | $26.08 | $26.08 | 107,679 |
| 2023-05-09 | $26.01 | $26.28 | $25.83 | $26.22 | $26.22 | 129,908 |
| 2023-05-08 | $26.21 | $26.31 | $26.09 | $26.13 | $26.13 | 213,544 |
| 2023-05-05 | $25.71 | $25.94 | $25.70 | $25.89 | $25.89 | 160,162 |
| 2023-05-04 | $25.18 | $25.49 | $25.09 | $25.28 | $25.28 | 484,902 |
| 2023-05-03 | $25.39 | $25.39 | $25.13 | $25.18 | $25.18 | 164,280 |
| 2023-05-02 | $26.16 | $26.17 | $25.63 | $25.67 | $25.67 | 157,355 |
| 2023-05-01 | $26.39 | $26.60 | $26.25 | $26.44 | $26.44 | 221,253 |
| 2023-04-28 | $26.29 | $26.69 | $26.22 | $26.63 | $26.63 | 84,907 |
| 2023-04-27 | $26.33 | $26.40 | $26.16 | $26.32 | $26.32 | 100,011 |
| 2023-04-26 | $26.70 | $26.77 | $26.26 | $26.29 | $26.29 | 123,941 |
| 2023-04-25 | $27.00 | $27.04 | $26.69 | $26.78 | $26.78 | 312,368 |
| 2023-04-24 | $27.04 | $27.32 | $26.96 | $27.24 | $27.24 | 239,481 |
| 2023-04-21 | $27.15 | $27.16 | $26.96 | $27.03 | $27.03 | 114,793 |
| 2023-04-20 | $27.06 | $27.13 | $26.94 | $27.01 | $27.01 | 364,488 |
| 2023-04-19 | $27.50 | $27.59 | $27.36 | $27.42 | $27.42 | 190,059 |
| 2023-04-18 | $27.71 | $27.95 | $27.66 | $27.83 | $27.83 | 125,096 |
| 2023-04-17 | $27.89 | $27.91 | $27.64 | $27.75 | $27.75 | 187,869 |
| 2023-04-14 | $27.88 | $28.00 | $27.73 | $27.92 | $27.92 | 186,693 |
| 2023-04-13 | $27.99 | $28.07 | $27.82 | $27.84 | $27.84 | 334,809 |
| 2023-04-12 | $27.75 | $28.00 | $27.75 | $27.92 | $27.92 | 200,936 |
| 2023-04-11 | $27.54 | $27.73 | $27.53 | $27.69 | $27.69 | 307,638 |
| 2023-04-10 | $27.51 | $27.60 | $27.42 | $27.49 | $27.49 | 201,323 |
| 2023-04-06 | $27.57 | $27.57 | $27.41 | $27.48 | $27.48 | 178,429 |
| 2023-04-05 | $27.52 | $27.61 | $27.39 | $27.56 | $27.56 | 137,515 |
| 2023-04-04 | $27.67 | $27.71 | $27.36 | $27.51 | $27.51 | 185,892 |
| 2023-04-03 | $27.67 | $27.80 | $27.52 | $27.61 | $27.61 | 220,120 |
| 2023-03-31 | $26.82 | $27.06 | $26.82 | $27.03 | $27.03 | 172,746 |
| 2023-03-30 | $26.71 | $26.80 | $26.57 | $26.76 | $26.76 | 144,595 |
| 2023-03-29 | $26.82 | $26.91 | $26.56 | $26.60 | $26.60 | 258,639 |
| 2023-03-28 | $26.60 | $26.87 | $26.60 | $26.76 | $26.76 | 221,890 |
| 2023-03-27 | $26.20 | $26.70 | $26.15 | $26.69 | $26.69 | 299,699 |
| 2023-03-24 | $25.88 | $26.05 | $25.78 | $26.02 | $26.02 | 269,383 |
| 2023-03-23 | $26.13 | $26.31 | $25.88 | $25.90 | $25.90 | 612,120 |
| 2023-03-22 | $25.97 | $26.19 | $25.82 | $25.97 | $25.97 | 235,144 |
| 2023-03-21 | $25.89 | $26.00 | $25.74 | $25.92 | $25.92 | 228,205 |
| 2023-03-20 | $25.52 | $25.77 | $25.47 | $25.74 | $25.74 | 749,387 |
| 2023-03-17 | $25.84 | $25.84 | $25.41 | $25.61 | $25.61 | 225,852 |
| 2023-03-16 | $25.39 | $25.91 | $25.28 | $25.76 | $25.76 | 430,516 |
| 2023-03-15 | $25.82 | $25.95 | $25.29 | $25.69 | $25.69 | 369,244 |
| 2023-03-14 | $26.58 | $26.87 | $26.30 | $26.40 | $26.40 | 374,810 |
| 2023-03-13 | $26.54 | $27.08 | $26.50 | $26.80 | $26.80 | 247,763 |
| 2023-03-10 | $26.86 | $27.16 | $26.84 | $27.05 | $27.05 | 364,490 |
| 2023-03-09 | $27.28 | $27.36 | $26.76 | $26.80 | $26.80 | 131,232 |
| 2023-03-08 | $27.20 | $27.32 | $27.10 | $27.16 | $27.16 | 506,487 |
| 2023-03-07 | $27.75 | $27.77 | $27.27 | $27.31 | $27.31 | 310,506 |
| 2023-03-06 | $27.65 | $27.91 | $27.61 | $27.90 | $27.90 | 332,929 |
| 2023-03-03 | $27.38 | $27.92 | $27.38 | $27.92 | $27.92 | 207,588 |
| 2023-03-02 | $27.57 | $27.62 | $27.42 | $27.52 | $27.52 | 153,231 |
| 2023-03-01 | $27.30 | $27.59 | $27.26 | $27.55 | $27.55 | 235,869 |
| 2023-02-28 | $27.30 | $27.33 | $27.17 | $27.20 | $27.20 | 2,220,155 |
| 2023-02-27 | $27.11 | $27.18 | $26.98 | $27.09 | $27.09 | 189,385 |
| 2023-02-24 | $26.88 | $27.18 | $26.79 | $27.16 | $27.16 | 232,832 |
| 2023-02-23 | $27.20 | $27.29 | $27.03 | $27.17 | $27.17 | 324,653 |
| 2023-02-22 | $27.31 | $27.37 | $27.00 | $27.03 | $27.03 | 187,400 |
| 2023-02-21 | $27.50 | $27.61 | $27.31 | $27.39 | $27.39 | 291,178 |
| 2023-02-17 | $27.10 | $27.36 | $27.03 | $27.31 | $27.31 | 238,480 |
| 2023-02-16 | $27.55 | $27.74 | $27.54 | $27.55 | $27.55 | 227,217 |
| 2023-02-15 | $27.69 | $27.75 | $27.42 | $27.66 | $27.66 | 411,361 |
| 2023-02-14 | $27.65 | $28.00 | $27.59 | $27.92 | $27.92 | 196,361 |
| 2023-02-13 | $27.70 | $27.97 | $27.66 | $27.86 | $27.86 | 526,036 |
| 2023-02-10 | $27.63 | $27.84 | $27.63 | $27.84 | $27.84 | 253,051 |
| 2023-02-09 | $27.51 | $27.58 | $27.33 | $27.43 | $27.43 | 419,040 |
| 2023-02-08 | $27.64 | $27.70 | $27.42 | $27.67 | $27.67 | 574,996 |
| 2023-02-07 | $27.12 | $27.59 | $27.12 | $27.54 | $27.54 | 247,255 |
| 2023-02-06 | $27.04 | $27.04 | $26.57 | $27.02 | $27.02 | 332,737 |
| 2023-02-03 | $27.36 | $27.71 | $26.86 | $26.88 | $26.88 | 394,580 |
| 2023-02-02 | $27.57 | $27.71 | $27.41 | $27.44 | $27.44 | 395,949 |
| 2023-02-01 | $28.01 | $28.07 | $27.46 | $27.65 | $27.65 | 1,261,744 |
| 2023-01-31 | $27.80 | $28.22 | $27.77 | $28.22 | $28.22 | 583,190 |
| 2023-01-30 | $27.90 | $28.14 | $27.72 | $27.80 | $27.80 | 490,016 |
| 2023-01-27 | $28.53 | $28.53 | $28.04 | $28.10 | $28.10 | 579,864 |
| 2023-01-26 | $28.51 | $28.55 | $28.32 | $28.43 | $28.43 | 428,531 |
| 2023-01-25 | $28.31 | $28.41 | $28.18 | $28.27 | $28.27 | 663,313 |
| 2023-01-24 | $28.55 | $28.62 | $28.29 | $28.35 | $28.35 | 497,989 |
| 2023-01-23 | $28.54 | $28.65 | $28.47 | $28.53 | $28.53 | 1,158,912 |
| 2023-01-20 | $28.34 | $28.50 | $28.20 | $28.50 | $28.50 | 709,478 |
| 2023-01-19 | $28.15 | $28.35 | $28.05 | $28.24 | $28.24 | 657,161 |
| 2023-01-18 | $28.43 | $28.53 | $27.98 | $28.01 | $28.01 | 916,436 |
| 2023-01-17 | $28.18 | $28.33 | $28.01 | $28.24 | $28.24 | 1,333,620 |
| 2023-01-13 | $27.83 | $28.15 | $27.83 | $28.14 | $28.14 | 1,435,513 |
| 2023-01-12 | $27.82 | $27.94 | $27.68 | $27.84 | $27.84 | 2,826,788 |
| 2023-01-11 | $27.46 | $27.64 | $27.29 | $27.60 | $27.60 | 16,837,805 |
| 2023-01-10 | $27.24 | $27.33 | $27.03 | $27.13 | $27.13 | 389,380 |
| 2023-01-09 | $27.27 | $27.49 | $27.16 | $27.19 | $27.19 | 2,621,888 |
| 2023-01-06 | $27.04 | $27.12 | $26.83 | $26.91 | $26.91 | 260,127 |
| 2023-01-05 | $26.84 | $26.95 | $26.68 | $26.78 | $26.78 | 540,992 |
| 2023-01-04 | $27.08 | $27.08 | $26.75 | $26.85 | $26.85 | 404,990 |
| 2023-01-03 | $27.88 | $28.01 | $27.36 | $27.47 | $27.47 | 532,256 |
| 2022-12-30 | $27.73 | $28.19 | $27.71 | $28.19 | $28.19 | 422,500 |
| 2022-12-29 | $27.68 | $27.91 | $27.66 | $27.87 | $27.87 | 610,222 |
| 2022-12-28 | $28.20 | $28.20 | $27.75 | $27.97 | $27.97 | 1,197,912 |
| 2022-12-27 | $27.93 | $28.38 | $27.88 | $28.23 | $28.23 | 1,815,353 |
| 2022-12-23 | $27.55 | $28.03 | $27.55 | $28.00 | $28.00 | 1,897,205 |
| 2022-12-22 | $27.80 | $27.84 | $27.34 | $27.49 | $27.49 | 1,831,195 |
| 2022-12-21 | $27.68 | $27.83 | $27.67 | $27.81 | $27.81 | 896,924 |
| 2022-12-20 | $27.24 | $28.06 | $27.08 | $27.39 | $27.39 | 1,911,246 |
| 2022-12-19 | $27.39 | $27.63 | $27.16 | $27.32 | $27.32 | 1,041,000 |
| 2022-12-16 | $27.28 | $27.47 | $27.19 | $27.34 | $27.34 | 1,017,548 |
| 2022-12-15 | $27.79 | $27.88 | $27.51 | $27.67 | $27.67 | 2,087,380 |
| 2022-12-14 | $27.84 | $28.07 | $27.75 | $27.98 | $27.98 | 858,044 |
| 2022-12-13 | $27.74 | $28.02 | $27.70 | $27.76 | $27.76 | 1,359,436 |
| 2022-12-12 | $35.32 | $35.73 | $35.30 | $35.62 | $27.35 | 240,911 |
| 2022-12-09 | $35.24 | $35.41 | $34.84 | $35.15 | $26.99 | 259,569 |
| 2022-12-08 | $35.82 | $35.82 | $34.98 | $35.10 | $26.95 | 475,553 |
| 2022-12-07 | $35.77 | $35.93 | $35.16 | $35.31 | $27.11 | 467,560 |
| 2022-12-06 | $36.36 | $36.45 | $35.41 | $35.68 | $35.68 | 372,692 |
| 2022-12-05 | $37.82 | $37.89 | $36.39 | $36.51 | $36.51 | 1,062,923 |
| 2022-12-02 | $37.70 | $37.80 | $37.33 | $37.45 | $37.45 | 227,902 |
| 2022-12-01 | $38.25 | $38.41 | $37.73 | $37.80 | $37.80 | 533,262 |
| 2022-11-30 | $37.71 | $37.89 | $37.52 | $37.85 | $37.85 | 280,278 |
| 2022-11-29 | $37.06 | $37.31 | $36.78 | $37.08 | $37.08 | 437,414 |
| 2022-11-28 | $36.12 | $36.85 | $36.11 | $36.55 | $36.55 | 380,613 |
| 2022-11-25 | $37.05 | $37.39 | $36.73 | $36.80 | $36.80 | 96,411 |
| 2022-11-23 | $37.12 | $37.28 | $36.88 | $37.07 | $37.07 | 309,880 |
| 2022-11-22 | $37.78 | $37.99 | $37.63 | $37.71 | $37.71 | 170,030 |
| 2022-11-21 | $36.71 | $37.45 | $36.27 | $37.36 | $37.36 | 320,478 |
| 2022-11-18 | $37.08 | $37.49 | $36.97 | $37.42 | $37.42 | 239,585 |
| 2022-11-17 | $37.98 | $38.14 | $37.60 | $37.82 | $37.82 | 230,909 |
| 2022-11-16 | $38.49 | $38.60 | $38.28 | $38.46 | $38.46 | 342,225 |
| 2022-11-15 | $38.49 | $39.40 | $38.32 | $38.92 | $38.92 | 209,345 |
| 2022-11-14 | $38.97 | $39.35 | $38.45 | $38.46 | $38.46 | 327,937 |
| 2022-11-11 | $39.18 | $39.41 | $38.93 | $39.17 | $39.17 | 174,891 |
| 2022-11-10 | $38.20 | $38.59 | $38.05 | $38.41 | $38.41 | 310,339 |
| 2022-11-09 | $38.62 | $38.62 | $38.10 | $38.15 | $38.15 | 312,493 |
| 2022-11-08 | $39.63 | $39.73 | $38.92 | $39.01 | $39.01 | 337,731 |
| 2022-11-07 | $39.74 | $40.04 | $39.56 | $39.63 | $39.63 | 343,562 |
| 2022-11-04 | $39.67 | $39.88 | $39.43 | $39.82 | $39.82 | 393,549 |
| 2022-11-03 | $38.21 | $38.78 | $38.21 | $38.56 | $38.56 | 255,210 |
| 2022-11-02 | $38.24 | $38.93 | $38.15 | $38.60 | $38.60 | 260,482 |
| 2022-11-01 | $38.50 | $38.50 | $38.22 | $38.33 | $38.33 | 305,954 |
| 2022-10-31 | $37.76 | $38.11 | $37.53 | $37.80 | $37.80 | 208,966 |
| 2022-10-28 | $38.11 | $38.28 | $37.80 | $38.13 | $38.13 | 239,665 |
| 2022-10-27 | $38.58 | $38.65 | $38.36 | $38.50 | $38.50 | 180,180 |
| 2022-10-26 | $37.84 | $38.49 | $37.84 | $38.46 | $38.46 | 343,605 |
| 2022-10-25 | $37.59 | $37.83 | $37.50 | $37.69 | $37.69 | 508,413 |
| 2022-10-24 | $37.49 | $37.76 | $37.34 | $37.55 | $37.55 | 187,162 |
| 2022-10-21 | $37.12 | $37.53 | $37.07 | $37.48 | $37.48 | 256,030 |
| 2022-10-20 | $37.65 | $37.89 | $37.18 | $37.32 | $37.32 | 331,603 |
| 2022-10-19 | $36.82 | $37.46 | $36.82 | $37.31 | $37.31 | 129,592 |
| 2022-10-18 | $37.49 | $37.56 | $36.93 | $37.16 | $37.16 | 222,590 |
| 2022-10-17 | $37.93 | $38.06 | $37.52 | $37.60 | $37.60 | 142,258 |
| 2022-10-14 | $38.18 | $38.22 | $37.59 | $37.67 | $37.67 | 158,378 |
| 2022-10-13 | $37.69 | $38.61 | $37.65 | $38.48 | $38.48 | 239,498 |
| 2022-10-12 | $37.95 | $38.05 | $37.72 | $37.97 | $37.97 | 309,632 |
| 2022-10-11 | $38.10 | $38.41 | $37.89 | $38.03 | $38.03 | 1,587,665 |
| 2022-10-10 | $39.11 | $39.39 | $38.57 | $38.64 | $38.64 | 261,088 |
| 2022-10-07 | $38.52 | $39.21 | $38.52 | $39.01 | $39.01 | 364,632 |
| 2022-10-06 | $38.06 | $38.54 | $38.04 | $38.49 | $38.49 | 281,350 |
| 2022-10-05 | $37.70 | $38.29 | $37.49 | $38.25 | $38.25 | 186,724 |
| 2022-10-04 | $37.27 | $37.61 | $37.21 | $37.50 | $37.50 | 212,890 |
| 2022-10-03 | $36.62 | $36.69 | $36.29 | $36.56 | $36.56 | 232,141 |
| 2022-09-30 | $35.82 | $36.17 | $35.60 | $35.72 | $35.72 | 564,933 |
| 2022-09-29 | $36.34 | $36.46 | $35.97 | $36.21 | $36.21 | 281,765 |
| 2022-09-28 | $35.62 | $36.38 | $35.58 | $36.36 | $36.36 | 317,395 |
| 2022-09-27 | $35.44 | $35.81 | $35.19 | $35.28 | $35.28 | 859,993 |
| 2022-09-26 | $35.71 | $36.06 | $34.94 | $34.94 | $34.94 | 809,576 |
| 2022-09-23 | $36.07 | $36.08 | $35.69 | $35.86 | $35.86 | 481,370 |
| 2022-09-22 | $37.65 | $37.81 | $37.09 | $37.20 | $37.20 | 1,098,092 |
| 2022-09-21 | $37.71 | $37.71 | $36.95 | $37.18 | $37.18 | 420,741 |
| 2022-09-20 | $37.27 | $37.43 | $37.02 | $37.39 | $37.39 | 174,593 |
| 2022-09-19 | $36.58 | $37.46 | $36.15 | $37.38 | $37.38 | 162,956 |
| 2022-09-16 | $37.39 | $37.52 | $37.14 | $37.33 | $37.33 | 304,301 |
| 2022-09-15 | $37.69 | $37.71 | $37.18 | $37.31 | $37.31 | 221,385 |
| 2022-09-14 | $38.39 | $38.67 | $38.25 | $38.47 | $38.47 | 406,952 |
| 2022-09-13 | $38.07 | $38.60 | $37.80 | $38.40 | $38.40 | 283,006 |
| 2022-09-12 | $38.51 | $38.77 | $38.40 | $38.56 | $38.56 | 1,014,469 |
| 2022-09-09 | $37.61 | $38.16 | $37.59 | $38.02 | $38.02 | 305,658 |
| 2022-09-08 | $37.00 | $37.26 | $36.76 | $36.99 | $36.99 | 1,449,318 |
| 2022-09-07 | $37.18 | $37.50 | $36.73 | $36.77 | $36.77 | 220,801 |
| 2022-09-06 | $38.13 | $38.21 | $37.74 | $37.87 | $37.87 | 376,329 |
| 2022-09-02 | $38.32 | $38.44 | $37.90 | $38.00 | $38.00 | 122,978 |
| 2022-09-01 | $38.02 | $38.29 | $37.61 | $37.70 | $37.70 | 270,133 |
| 2022-08-31 | $38.90 | $39.27 | $38.59 | $38.66 | $38.66 | 406,788 |
| 2022-08-30 | $39.93 | $39.97 | $39.07 | $39.53 | $39.53 | 322,806 |
| 2022-08-29 | $40.09 | $40.78 | $39.97 | $40.71 | $40.71 | 263,949 |
| 2022-08-26 | $39.73 | $40.04 | $39.45 | $39.97 | $39.97 | 302,227 |
| 2022-08-25 | $40.20 | $40.46 | $39.67 | $39.84 | $39.84 | 175,116 |
| 2022-08-24 | $40.00 | $40.37 | $39.73 | $40.37 | $40.37 | 320,614 |
| 2022-08-23 | $39.54 | $40.08 | $39.52 | $39.92 | $39.92 | 168,259 |
| 2022-08-22 | $38.43 | $39.19 | $38.12 | $39.18 | $39.18 | 211,785 |
| 2022-08-19 | $38.75 | $39.22 | $38.64 | $38.93 | $38.93 | 182,587 |
| 2022-08-18 | $38.66 | $39.02 | $38.52 | $38.85 | $38.85 | 330,373 |
| 2022-08-17 | $38.06 | $38.45 | $37.85 | $38.22 | $38.22 | 257,699 |
| 2022-08-16 | $38.51 | $38.85 | $37.86 | $38.00 | $38.00 | 321,667 |
| 2022-08-15 | $38.00 | $38.64 | $37.88 | $38.48 | $38.48 | 403,027 |
| 2022-08-12 | $39.15 | $39.39 | $38.93 | $39.21 | $39.21 | 439,355 |
| 2022-08-11 | $39.30 | $39.72 | $39.06 | $39.54 | $39.54 | 291,536 |
| 2022-08-10 | $38.35 | $38.97 | $37.89 | $38.76 | $38.76 | 371,529 |
| 2022-08-09 | $38.45 | $38.72 | $38.09 | $38.35 | $38.35 | 408,896 |
| 2022-08-08 | $37.58 | $38.16 | $37.56 | $38.13 | $38.13 | 488,242 |
| 2022-08-05 | $37.20 | $38.20 | $37.18 | $37.61 | $37.61 | 495,068 |
| 2022-08-04 | $37.84 | $38.06 | $37.45 | $37.67 | $37.67 | 523,754 |
| 2022-08-03 | $39.00 | $39.04 | $37.96 | $38.10 | $38.10 | 317,843 |
| 2022-08-02 | $38.86 | $39.34 | $38.66 | $38.72 | $38.72 | 1,222,134 |
| 2022-08-01 | $38.79 | $39.06 | $38.52 | $38.93 | $38.93 | 478,160 |
| 2022-07-29 | $40.14 | $40.80 | $39.92 | $39.98 | $39.98 | 1,119,808 |
| 2022-07-28 | $40.00 | $40.00 | $39.34 | $39.68 | $39.68 | 312,256 |
| 2022-07-27 | $39.16 | $39.79 | $38.85 | $39.70 | $39.70 | 410,018 |
| 2022-07-26 | $39.47 | $39.54 | $38.72 | $38.85 | $38.85 | 538,288 |
| 2022-07-25 | $38.81 | $38.91 | $38.44 | $38.91 | $38.91 | 410,592 |
| 2022-07-22 | $38.52 | $39.04 | $38.22 | $38.25 | $38.25 | 950,948 |
| 2022-07-21 | $38.56 | $39.01 | $38.43 | $38.76 | $38.76 | 1,775,236 |
| 2022-07-20 | $39.48 | $39.70 | $39.19 | $39.58 | $39.58 | 305,958 |
| 2022-07-19 | $38.92 | $39.70 | $38.90 | $39.69 | $39.69 | 212,449 |
| 2022-07-18 | $39.40 | $39.65 | $39.26 | $39.41 | $39.41 | 395,134 |
| 2022-07-15 | $38.26 | $38.53 | $37.95 | $38.24 | $38.24 | 265,280 |
| 2022-07-14 | $37.23 | $38.01 | $36.84 | $37.89 | $37.89 | 405,373 |
| 2022-07-13 | $38.00 | $38.66 | $37.86 | $38.09 | $38.09 | 320,538 |
| 2022-07-12 | $38.90 | $39.00 | $37.88 | $37.99 | $37.99 | 446,394 |
| 2022-07-11 | $40.00 | $40.17 | $39.56 | $39.97 | $39.97 | 497,165 |
| 2022-07-08 | $39.70 | $40.23 | $39.42 | $40.11 | $40.11 | 347,391 |
| 2022-07-07 | $39.14 | $39.81 | $39.10 | $39.39 | $39.39 | 505,535 |
| 2022-07-06 | $38.34 | $38.54 | $37.48 | $38.04 | $38.04 | 895,453 |
| 2022-07-05 | $40.16 | $40.16 | $38.23 | $38.62 | $38.62 | 2,694,726 |
| 2022-07-01 | $41.52 | $41.52 | $40.88 | $41.21 | $41.21 | 1,119,017 |
| 2022-06-30 | $41.62 | $41.65 | $40.78 | $40.94 | $40.94 | 897,528 |
| 2022-06-29 | $42.90 | $43.11 | $41.96 | $41.96 | $41.96 | 550,908 |
| 2022-06-28 | $42.30 | $42.62 | $42.12 | $42.54 | $42.54 | 269,617 |
| 2022-06-27 | $41.81 | $42.22 | $41.35 | $42.12 | $42.12 | 728,925 |
| 2022-06-24 | $41.46 | $42.07 | $41.26 | $41.81 | $41.81 | 443,372 |
| 2022-06-23 | $42.10 | $42.29 | $41.17 | $41.18 | $41.18 | 1,063,456 |
| 2022-06-22 | $41.46 | $42.57 | $41.14 | $42.01 | $42.01 | 676,463 |
| 2022-06-21 | $43.42 | $43.72 | $42.99 | $43.09 | $43.09 | 877,569 |
| 2022-06-17 | $44.19 | $44.28 | $42.62 | $43.07 | $43.07 | 860,916 |
| 2022-06-16 | $44.18 | $44.90 | $43.86 | $44.67 | $44.67 | 706,193 |
| 2022-06-15 | $44.67 | $44.99 | $44.25 | $44.51 | $44.51 | 466,435 |
| 2022-06-14 | $45.48 | $45.66 | $44.29 | $44.72 | $44.72 | 621,287 |
| 2022-06-13 | $45.28 | $45.66 | $44.41 | $45.31 | $45.31 | 612,431 |
| 2022-06-10 | $45.72 | $45.79 | $45.12 | $45.64 | $45.64 | 625,852 |
| 2022-06-09 | $45.85 | $46.18 | $45.77 | $45.98 | $45.98 | 560,341 |
| 2022-06-08 | $45.75 | $46.28 | $45.54 | $46.11 | $46.11 | 790,318 |
| 2022-06-07 | $45.10 | $45.65 | $45.05 | $45.56 | $45.56 | 636,858 |
| 2022-06-06 | $45.25 | $45.43 | $45.03 | $45.20 | $45.20 | 598,665 |
| 2022-06-03 | $44.58 | $45.27 | $44.47 | $45.21 | $45.21 | 347,135 |
| 2022-06-02 | $44.19 | $44.74 | $43.88 | $44.69 | $44.69 | 1,104,262 |
| 2022-06-01 | $44.10 | $44.30 | $43.79 | $43.81 | $43.81 | 814,058 |
| 2022-05-31 | $44.57 | $44.82 | $43.37 | $43.60 | $43.60 | 660,363 |
| 2022-05-27 | $43.36 | $43.87 | $43.27 | $43.81 | $43.81 | 526,824 |
| 2022-05-26 | $42.83 | $43.57 | $42.78 | $43.41 | $43.41 | 579,241 |
| 2022-05-25 | $42.45 | $42.72 | $42.26 | $42.71 | $42.71 | 956,149 |
| 2022-05-24 | $42.51 | $42.72 | $42.25 | $42.47 | $42.47 | 1,006,294 |
| 2022-05-23 | $42.26 | $42.62 | $42.13 | $42.50 | $42.50 | 1,061,178 |
| 2022-05-20 | $42.13 | $42.45 | $41.86 | $42.28 | $42.28 | 1,788,826 |
| 2022-05-19 | $41.20 | $42.28 | $41.20 | $42.04 | $42.04 | 8,746,033 |
| 2022-05-18 | $42.55 | $42.65 | $41.38 | $41.60 | $41.60 | 27,428,332 |
| 2022-05-17 | $43.09 | $43.39 | $42.51 | $42.61 | $42.61 | 464,835 |
| 2022-05-16 | $42.45 | $43.16 | $42.33 | $43.11 | $43.11 | 450,693 |
| 2022-05-13 | $42.09 | $42.34 | $41.77 | $42.30 | $42.30 | 896,652 |
| 2022-05-12 | $41.25 | $41.70 | $41.00 | $41.65 | $41.65 | 441,209 |
| 2022-05-11 | $41.24 | $41.66 | $41.22 | $41.38 | $41.38 | 515,675 |
| 2022-05-10 | $40.89 | $41.00 | $40.08 | $40.13 | $40.13 | 899,355 |
| 2022-05-09 | $41.77 | $41.82 | $40.46 | $40.64 | $40.64 | 655,686 |
| 2022-05-06 | $42.97 | $42.97 | $42.15 | $42.81 | $42.81 | 432,753 |
| 2022-05-05 | $43.08 | $43.19 | $42.14 | $42.54 | $42.54 | 375,086 |
| 2022-05-04 | $42.25 | $42.77 | $41.94 | $42.70 | $42.70 | 383,823 |
| 2022-05-03 | $41.61 | $41.93 | $41.13 | $41.30 | $41.30 | 423,416 |
| 2022-05-02 | $41.33 | $42.15 | $40.66 | $42.07 | $42.07 | 567,433 |
| 2022-04-29 | $42.21 | $42.42 | $41.44 | $41.55 | $41.55 | 424,108 |
| 2022-04-28 | $41.45 | $41.97 | $41.23 | $41.93 | $41.93 | 389,366 |
| 2022-04-27 | $40.97 | $41.59 | $40.91 | $41.50 | $41.50 | 451,316 |
| 2022-04-26 | $40.99 | $41.49 | $40.56 | $41.34 | $41.34 | 356,063 |
| 2022-04-25 | $39.86 | $40.71 | $39.58 | $40.65 | $40.65 | 754,212 |
| 2022-04-22 | $41.61 | $41.69 | $41.20 | $41.21 | $41.21 | 460,881 |
| 2022-04-21 | $42.03 | $42.31 | $41.60 | $41.96 | $41.96 | 725,261 |
| 2022-04-20 | $41.90 | $42.00 | $41.26 | $41.87 | $41.87 | 645,476 |
| 2022-04-19 | $42.11 | $42.11 | $41.58 | $41.70 | $41.70 | 736,174 |
| 2022-04-18 | $43.31 | $43.49 | $42.80 | $43.03 | $43.03 | 522,919 |
| 2022-04-14 | $41.82 | $42.74 | $41.68 | $42.52 | $42.52 | 514,726 |
| 2022-04-13 | $41.53 | $42.14 | $41.10 | $42.07 | $42.07 | 437,740 |
| 2022-04-12 | $40.64 | $41.19 | $40.61 | $40.99 | $40.99 | 567,584 |
| 2022-04-11 | $39.59 | $39.84 | $39.35 | $39.70 | $39.70 | 404,412 |
| 2022-04-08 | $39.73 | $40.40 | $39.60 | $40.27 | $40.27 | 400,515 |
| 2022-04-07 | $39.86 | $40.00 | $39.05 | $39.80 | $39.80 | 1,399,744 |
| 2022-04-06 | $40.95 | $41.05 | $39.53 | $39.86 | $39.86 | 506,678 |
| 2022-04-05 | $41.33 | $41.45 | $40.28 | $40.33 | $40.33 | 580,011 |
| 2022-04-04 | $40.93 | $41.10 | $40.53 | $40.98 | $40.98 | 522,191 |
| 2022-04-01 | $39.85 | $40.30 | $39.84 | $40.09 | $40.09 | 725,688 |
| 2022-03-31 | $40.79 | $40.92 | $39.77 | $40.05 | $40.05 | 905,656 |
| 2022-03-30 | $41.35 | $41.56 | $41.02 | $41.22 | $41.22 | 419,809 |
| 2022-03-29 | $39.28 | $40.64 | $39.06 | $40.50 | $40.50 | 576,384 |
| 2022-03-28 | $41.18 | $41.52 | $40.13 | $40.32 | $40.32 | 700,414 |
| 2022-03-25 | $42.03 | $42.92 | $41.84 | $42.61 | $42.61 | 526,334 |
| 2022-03-24 | $42.85 | $42.88 | $42.10 | $42.30 | $42.30 | 826,666 |
| 2022-03-23 | $42.68 | $43.02 | $42.46 | $42.81 | $42.81 | 927,646 |
| 2022-03-22 | $41.59 | $41.74 | $41.02 | $41.40 | $41.40 | 2,031,393 |
| 2022-03-21 | $41.20 | $41.73 | $40.79 | $41.69 | $41.69 | 534,866 |
| 2022-03-18 | $39.79 | $39.95 | $39.29 | $39.91 | $39.91 | 700,930 |
| 2022-03-17 | $39.19 | $39.75 | $38.95 | $39.57 | $39.57 | 668,133 |
| 2022-03-16 | $38.23 | $38.47 | $37.29 | $37.73 | $37.73 | 981,849 |
| 2022-03-15 | $37.98 | $38.41 | $37.23 | $37.87 | $37.87 | 2,008,850 |
| 2022-03-14 | $39.36 | $39.64 | $38.70 | $39.21 | $39.21 | 2,088,780 |
| 2022-03-11 | $39.12 | $40.77 | $39.12 | $40.45 | $40.45 | 7,536,180 |
| 2022-03-10 | $40.56 | $41.08 | $39.12 | $39.20 | $39.20 | 870,996 |
| 2022-03-09 | $42.20 | $42.62 | $39.23 | $40.35 | $40.35 | 2,174,066 |
| 2022-03-08 | $44.79 | $45.51 | $43.15 | $45.10 | $45.10 | 2,002,338 |
| 2022-03-07 | $43.07 | $43.86 | $42.40 | $43.55 | $43.55 | 1,665,056 |
| 2022-03-04 | $41.41 | $42.17 | $40.80 | $42.02 | $42.02 | 1,133,364 |
| 2022-03-03 | $40.28 | $40.86 | $39.94 | $40.19 | $40.19 | 739,617 |
| 2022-03-02 | $39.79 | $40.52 | $38.84 | $40.32 | $40.32 | 1,001,013 |
| 2022-03-01 | $37.70 | $38.72 | $37.66 | $38.43 | $38.43 | 808,224 |
| 2022-02-28 | $36.20 | $36.53 | $36.03 | $36.38 | $36.38 | 803,396 |
| 2022-02-25 | $35.31 | $35.60 | $34.93 | $35.42 | $35.42 | 1,393,675 |
| 2022-02-24 | $37.24 | $37.52 | $35.55 | $36.04 | $36.04 | 2,181,481 |
| 2022-02-23 | $35.48 | $35.90 | $35.43 | $35.61 | $35.61 | 583,298 |
| 2022-02-22 | $35.71 | $35.75 | $35.24 | $35.38 | $35.38 | 625,766 |
| 2022-02-18 | $34.92 | $35.03 | $34.34 | $34.89 | $34.89 | 1,122,705 |
| 2022-02-17 | $34.57 | $34.82 | $34.48 | $34.76 | $34.76 | 584,947 |
| 2022-02-16 | $34.87 | $35.24 | $34.45 | $34.46 | $34.46 | 507,932 |
| 2022-02-15 | $34.59 | $34.65 | $34.32 | $34.56 | $34.56 | 934,512 |
| 2022-02-14 | $34.74 | $35.40 | $34.67 | $35.28 | $35.28 | 727,914 |
| 2022-02-11 | $34.44 | $35.15 | $34.44 | $34.98 | $34.98 | 558,538 |
| 2022-02-10 | $34.50 | $34.90 | $34.27 | $34.31 | $34.31 | 609,154 |
| 2022-02-09 | $34.21 | $34.54 | $34.21 | $34.52 | $34.52 | 794,192 |
| 2022-02-08 | $34.10 | $34.20 | $33.86 | $34.15 | $34.15 | 417,523 |
| 2022-02-07 | $34.33 | $34.48 | $34.27 | $34.41 | $34.41 | 425,111 |
| 2022-02-04 | $34.13 | $34.41 | $34.13 | $34.28 | $34.28 | 585,283 |
| 2022-02-03 | $33.47 | $33.94 | $33.38 | $33.87 | $33.87 | 856,158 |
| 2022-02-02 | $33.71 | $33.71 | $33.40 | $33.65 | $33.65 | 1,066,707 |
| 2022-02-01 | $33.33 | $33.65 | $33.30 | $33.60 | $33.60 | 1,244,061 |
| 2022-01-31 | $33.53 | $33.53 | $33.16 | $33.46 | $33.46 | 731,422 |
| 2022-01-28 | $33.50 | $33.60 | $33.16 | $33.38 | $33.38 | 2,131,079 |
| 2022-01-27 | $33.61 | $33.62 | $33.16 | $33.34 | $33.34 | 4,102,031 |
| 2022-01-26 | $33.49 | $33.64 | $33.26 | $33.36 | $33.36 | 399,838 |
| 2022-01-25 | $32.82 | $33.27 | $32.82 | $33.21 | $33.21 | 607,835 |
| 2022-01-24 | $32.78 | $32.93 | $32.41 | $32.92 | $32.92 | 740,294 |
| 2022-01-21 | $33.18 | $33.26 | $32.90 | $33.10 | $33.10 | 492,031 |
| 2022-01-20 | $33.26 | $33.52 | $33.05 | $33.09 | $33.09 | 519,837 |
| 2022-01-19 | $33.16 | $33.36 | $33.07 | $33.15 | $33.15 | 387,120 |
| 2022-01-18 | $32.79 | $32.98 | $32.71 | $32.95 | $32.95 | 678,460 |
| 2022-01-14 | $32.39 | $32.65 | $32.35 | $32.64 | $32.64 | 436,156 |
| 2022-01-13 | $32.45 | $32.46 | $32.13 | $32.17 | $32.17 | 610,271 |
| 2022-01-12 | $32.32 | $32.51 | $32.26 | $32.41 | $32.41 | 343,177 |
| 2022-01-11 | $31.71 | $32.23 | $31.60 | $32.17 | $32.17 | 259,083 |
| 2022-01-10 | $31.68 | $31.68 | $31.40 | $31.50 | $31.50 | 375,562 |
| 2022-01-07 | $31.70 | $31.73 | $31.56 | $31.64 | $31.64 | 261,063 |
| 2022-01-06 | $31.63 | $31.75 | $31.52 | $31.64 | $31.64 | 546,216 |
| 2022-01-05 | $31.58 | $31.65 | $31.32 | $31.33 | $31.33 | 506,780 |
| 2022-01-04 | $31.21 | $31.47 | $31.21 | $31.41 | $31.41 | 378,526 |
| 2022-01-03 | $30.90 | $31.08 | $30.75 | $31.06 | $31.06 | 469,471 |
| 2021-12-31 | $31.09 | $31.12 | $30.77 | $30.88 | $30.88 | 951,741 |
| 2021-12-30 | $31.18 | $31.35 | $31.06 | $31.07 | $31.07 | 486,733 |
| 2021-12-29 | $30.94 | $31.38 | $30.94 | $31.20 | $31.20 | 706,789 |
| 2021-12-28 | $30.95 | $31.22 | $30.62 | $31.02 | $31.02 | 870,738 |
| 2021-12-27 | $30.57 | $31.13 | $30.55 | $31.03 | $31.03 | 1,088,968 |
| 2021-12-23 | $30.38 | $30.69 | $30.33 | $30.59 | $30.59 | 751,227 |
| 2021-12-22 | $30.09 | $30.46 | $30.06 | $30.46 | $30.46 | 903,735 |
| 2021-12-21 | $29.76 | $30.07 | $29.63 | $30.01 | $30.01 | 958,947 |
| 2021-12-20 | $29.20 | $29.45 | $28.86 | $29.38 | $29.38 | 1,837,165 |
| 2021-12-17 | $29.92 | $29.93 | $29.64 | $29.71 | $29.71 | 1,365,804 |
| 2021-12-16 | $29.96 | $30.25 | $29.88 | $30.02 | $30.02 | 504,329 |
| 2021-12-15 | $29.58 | $29.92 | $29.46 | $29.82 | $29.82 | 1,975,745 |
| 2021-12-14 | $29.70 | $29.89 | $29.62 | $29.80 | $29.80 | 590,024 |
| 2021-12-13 | $30.03 | $30.53 | $29.95 | $30.06 | $30.06 | 772,172 |
| 2021-12-10 | $35.43 | $35.72 | $35.43 | $35.65 | $30.14 | 196,072 |
| 2021-12-09 | $35.64 | $35.64 | $35.28 | $35.32 | $29.86 | 295,193 |
| 2021-12-08 | $35.55 | $35.91 | $35.55 | $35.89 | $30.34 | 247,664 |
| 2021-12-07 | $35.13 | $35.79 | $35.13 | $35.43 | $29.96 | 958,163 |
| 2021-12-06 | $34.49 | $35.11 | $34.38 | $35.03 | $29.62 | 283,182 |
| 2021-12-03 | $34.86 | $34.93 | $34.04 | $34.18 | $28.90 | 647,856 |
| 2021-12-02 | $33.78 | $34.41 | $33.53 | $34.22 | $28.93 | 418,555 |
| 2021-12-01 | $34.59 | $34.74 | $33.70 | $33.76 | $28.54 | 660,442 |
| 2021-11-30 | $34.53 | $34.69 | $33.62 | $34.11 | $28.84 | 355,167 |
| 2021-11-29 | $35.96 | $36.09 | $35.09 | $35.21 | $29.77 | 674,738 |
| 2021-11-26 | $36.16 | $36.16 | $34.69 | $35.17 | $29.74 | 424,459 |
| 2021-11-24 | $37.64 | $37.82 | $37.61 | $37.68 | $31.86 | 376,890 |
| 2021-11-23 | $37.24 | $37.76 | $37.24 | $37.68 | $31.86 | 310,014 |
| 2021-11-22 | $36.75 | $37.10 | $36.73 | $36.89 | $31.19 | 219,369 |
| 2021-11-19 | $37.07 | $37.07 | $36.59 | $36.66 | $30.99 | 252,026 |
| 2021-11-18 | $37.19 | $37.31 | $36.95 | $37.22 | $31.47 | 214,153 |
| 2021-11-17 | $37.31 | $37.46 | $36.86 | $37.09 | $31.36 | 240,939 |
| 2021-11-16 | $37.42 | $37.58 | $37.22 | $37.37 | $31.60 | 493,404 |
| 2021-11-15 | $37.18 | $37.48 | $37.04 | $37.45 | $31.66 | 257,835 |
| 2021-11-12 | $37.26 | $37.54 | $37.26 | $37.42 | $31.64 | 248,246 |
| 2021-11-11 | $37.51 | $37.67 | $37.30 | $37.46 | $31.67 | 310,527 |
| 2021-11-10 | $37.77 | $37.85 | $37.16 | $37.31 | $31.54 | 292,175 |
| 2021-11-09 | $37.50 | $37.77 | $37.35 | $37.77 | $31.93 | 317,958 |
| 2021-11-08 | $37.30 | $37.56 | $37.30 | $37.48 | $31.69 | 355,736 |
| 2021-11-05 | $37.02 | $37.35 | $36.78 | $37.22 | $31.47 | 324,107 |
| 2021-11-04 | $37.51 | $37.69 | $36.66 | $36.74 | $31.06 | 475,350 |
| 2021-11-03 | $37.23 | $37.35 | $36.89 | $36.96 | $31.25 | 710,784 |
| 2021-11-02 | $37.59 | $37.75 | $37.49 | $37.70 | $31.87 | 477,332 |
| 2021-11-01 | $37.60 | $37.74 | $37.59 | $37.63 | $31.82 | 364,062 |
| 2021-10-29 | $37.46 | $37.56 | $37.18 | $37.46 | $31.67 | 423,023 |
| 2021-10-28 | $37.48 | $37.68 | $37.32 | $37.64 | $31.82 | 377,903 |
| 2021-10-27 | $37.69 | $37.87 | $37.43 | $37.44 | $31.65 | 3,743,667 |
| 2021-10-26 | $37.99 | $38.12 | $37.87 | $38.04 | $32.16 | 825,153 |
| 2021-10-25 | $38.02 | $38.12 | $37.91 | $37.95 | $32.09 | 1,162,104 |
| 2021-10-22 | $37.80 | $37.90 | $37.47 | $37.78 | $31.94 | 2,398,895 |
| 2021-10-21 | $37.88 | $37.91 | $37.37 | $37.70 | $31.87 | 7,646,535 |
| 2021-10-20 | $37.72 | $38.36 | $37.72 | $38.34 | $32.42 | 376,387 |
| 2021-10-19 | $37.78 | $38.05 | $37.68 | $37.93 | $32.07 | 275,816 |
| 2021-10-18 | $38.04 | $38.19 | $37.82 | $37.83 | $31.98 | 790,483 |
| 2021-10-15 | $38.11 | $38.16 | $37.93 | $38.05 | $32.17 | 278,156 |
| 2021-10-14 | $37.79 | $37.83 | $37.53 | $37.82 | $31.98 | 247,157 |
| 2021-10-13 | $37.33 | $37.49 | $37.13 | $37.45 | $31.66 | 236,773 |
| 2021-10-12 | $37.51 | $37.60 | $37.29 | $37.33 | $31.56 | 333,869 |
| 2021-10-11 | $37.49 | $37.60 | $37.34 | $37.34 | $31.57 | 214,172 |
| 2021-10-08 | $37.29 | $37.40 | $37.02 | $37.32 | $31.55 | 433,701 |
| 2021-10-07 | $36.57 | $37.09 | $36.43 | $36.99 | $31.27 | 280,458 |
| 2021-10-06 | $36.82 | $36.82 | $36.50 | $36.50 | $30.86 | 385,448 |
| 2021-10-05 | $36.97 | $37.20 | $36.90 | $37.20 | $31.45 | 277,238 |
| 2021-10-04 | $36.67 | $36.99 | $36.59 | $36.72 | $31.05 | 593,433 |
| 2021-10-01 | $35.89 | $36.27 | $35.81 | $36.18 | $30.59 | 502,634 |
| 2021-09-30 | $35.46 | $36.02 | $35.37 | $35.84 | $30.30 | 403,576 |
| 2021-09-29 | $35.72 | $35.90 | $35.62 | $35.65 | $30.14 | 458,603 |
| 2021-09-28 | $36.20 | $36.20 | $35.66 | $35.80 | $30.27 | 447,164 |
| 2021-09-27 | $35.81 | $35.98 | $35.81 | $35.94 | $30.39 | 290,506 |
| 2021-09-24 | $35.16 | $35.45 | $35.16 | $35.44 | $29.96 | 180,129 |
| 2021-09-23 | $34.86 | $35.26 | $34.84 | $35.26 | $29.81 | 365,055 |
| 2021-09-22 | $34.65 | $34.90 | $34.57 | $34.76 | $29.39 | 218,515 |
| 2021-09-21 | $34.18 | $34.35 | $33.93 | $34.00 | $28.75 | 218,573 |
| 2021-09-20 | $34.31 | $34.40 | $34.05 | $34.27 | $28.97 | 288,048 |
| 2021-09-17 | $34.81 | $34.81 | $34.59 | $34.66 | $29.30 | 207,627 |
| 2021-09-16 | $34.84 | $34.98 | $34.61 | $34.88 | $29.49 | 211,140 |
| 2021-09-15 | $35.06 | $35.26 | $35.02 | $35.06 | $29.64 | 259,340 |
| 2021-09-14 | $34.69 | $34.73 | $34.45 | $34.48 | $29.15 | 215,029 |
| 2021-09-13 | $34.58 | $34.68 | $34.49 | $34.60 | $29.25 | 315,908 |
| 2021-09-10 | $34.51 | $34.58 | $34.42 | $34.58 | $29.24 | 193,630 |
| 2021-09-09 | $33.98 | $34.45 | $33.95 | $34.44 | $29.12 | 190,810 |
| 2021-09-08 | $34.42 | $34.49 | $34.25 | $34.39 | $29.08 | 292,161 |
| 2021-09-07 | $34.18 | $34.35 | $34.06 | $34.15 | $28.87 | 240,960 |
| 2021-09-03 | $34.61 | $34.83 | $34.50 | $34.83 | $29.45 | 196,882 |
| 2021-09-02 | $34.51 | $34.74 | $34.51 | $34.64 | $29.29 | 228,396 |
| 2021-09-01 | $33.99 | $34.27 | $33.86 | $34.20 | $28.92 | 303,261 |
| 2021-08-31 | $34.24 | $34.43 | $34.16 | $34.43 | $29.11 | 289,719 |
| 2021-08-30 | $34.34 | $34.47 | $34.21 | $34.34 | $29.03 | 390,331 |
| 2021-08-27 | $34.11 | $34.36 | $34.11 | $34.31 | $29.01 | 236,915 |
| 2021-08-26 | $33.87 | $34.10 | $33.76 | $33.92 | $28.68 | 259,879 |
| 2021-08-25 | $33.76 | $34.19 | $33.76 | $34.19 | $28.91 | 4,699,957 |
| 2021-08-24 | $33.50 | $33.91 | $33.49 | $33.83 | $28.60 | 331,782 |
| 2021-08-23 | $32.91 | $33.26 | $32.91 | $33.13 | $28.01 | 425,793 |
| 2021-08-20 | $32.30 | $32.52 | $32.10 | $32.10 | $27.14 | 247,585 |
| 2021-08-19 | $32.55 | $32.73 | $32.32 | $32.67 | $27.62 | 267,335 |
| 2021-08-18 | $33.60 | $33.61 | $33.07 | $33.27 | $28.13 | 750,577 |
| 2021-08-17 | $33.64 | $33.83 | $33.42 | $33.60 | $28.41 | 274,286 |
| 2021-08-16 | $33.59 | $33.94 | $33.43 | $33.85 | $28.62 | 425,397 |
| 2021-08-13 | $34.23 | $34.29 | $33.93 | $34.00 | $28.75 | 673,592 |
| 2021-08-12 | $34.13 | $34.27 | $33.84 | $34.02 | $28.76 | 560,965 |
| 2021-08-11 | $33.72 | $34.21 | $33.62 | $34.21 | $28.92 | 539,036 |
| 2021-08-10 | $33.56 | $33.99 | $33.52 | $33.89 | $28.65 | 318,831 |
| 2021-08-09 | $33.32 | $33.42 | $33.10 | $33.40 | $28.24 | 317,929 |
| 2021-08-06 | $34.18 | $34.26 | $33.81 | $33.88 | $28.64 | 311,697 |
| 2021-08-05 | $33.84 | $34.18 | $33.84 | $34.18 | $28.90 | 354,027 |
| 2021-08-04 | $33.88 | $34.13 | $33.71 | $33.78 | $28.56 | 585,736 |
| 2021-08-03 | $34.07 | $34.38 | $33.97 | $34.25 | $28.96 | 442,239 |
| 2021-08-02 | $34.88 | $34.94 | $34.29 | $34.55 | $29.21 | 449,555 |
| 2021-07-30 | $35.01 | $35.04 | $34.78 | $34.85 | $29.46 | 587,033 |
| 2021-07-29 | $34.78 | $35.10 | $34.75 | $35.07 | $29.65 | 269,377 |
| 2021-07-28 | $34.59 | $34.69 | $34.45 | $34.69 | $29.33 | 496,011 |
| 2021-07-27 | $34.35 | $34.61 | $34.31 | $34.42 | $29.10 | 358,290 |
| 2021-07-26 | $34.39 | $34.60 | $34.28 | $34.60 | $29.25 | 2,434,273 |
| 2021-07-23 | $34.10 | $34.40 | $34.10 | $34.37 | $29.06 | 2,775,932 |
| 2021-07-22 | $34.06 | $34.36 | $33.90 | $34.29 | $28.99 | 133,196 |
| 2021-07-21 | $33.57 | $33.99 | $33.57 | $33.99 | $28.74 | 264,882 |
| 2021-07-20 | $32.80 | $33.27 | $32.64 | $33.25 | $28.11 | 320,040 |
| 2021-07-19 | $33.57 | $33.71 | $32.63 | $32.75 | $27.69 | 313,079 |
| 2021-07-16 | $34.36 | $34.36 | $33.91 | $34.21 | $28.92 | 228,326 |
| 2021-07-15 | $34.10 | $34.33 | $34.03 | $34.06 | $28.80 | 371,565 |
| 2021-07-14 | $34.69 | $34.79 | $34.13 | $34.39 | $29.08 | 218,482 |
| 2021-07-13 | $34.29 | $34.69 | $34.27 | $34.61 | $29.26 | 181,403 |
| 2021-07-12 | $34.02 | $34.31 | $33.84 | $34.27 | $28.97 | 261,433 |
| 2021-07-09 | $33.93 | $34.20 | $33.93 | $34.11 | $28.84 | 192,329 |
| 2021-07-08 | $33.55 | $33.76 | $33.31 | $33.52 | $28.34 | 311,284 |
| 2021-07-07 | $33.94 | $34.02 | $33.28 | $33.67 | $28.47 | 258,186 |
| 2021-07-06 | $34.71 | $34.71 | $33.66 | $33.93 | $28.69 | 290,690 |
| 2021-07-02 | $34.53 | $34.78 | $34.44 | $34.78 | $29.41 | 263,215 |
| 2021-07-01 | $34.98 | $35.01 | $34.47 | $34.52 | $29.19 | 227,765 |
| 2021-06-30 | $34.09 | $34.56 | $33.90 | $34.50 | $29.17 | 530,433 |
| 2021-06-29 | $34.10 | $34.32 | $33.99 | $34.14 | $28.86 | 314,695 |
| 2021-06-28 | $34.04 | $34.10 | $33.93 | $34.06 | $28.80 | 198,132 |
| 2021-06-25 | $34.14 | $34.14 | $33.74 | $34.04 | $28.78 | 267,472 |
| 2021-06-24 | $33.77 | $34.06 | $33.70 | $34.03 | $28.77 | 322,047 |
| 2021-06-23 | $34.02 | $34.21 | $33.91 | $33.93 | $28.69 | 225,516 |
| 2021-06-22 | $33.78 | $33.90 | $33.67 | $33.78 | $28.56 | 256,834 |
| 2021-06-21 | $33.45 | $33.82 | $33.21 | $33.78 | $28.56 | 238,167 |
| 2021-06-18 | $33.21 | $33.57 | $33.18 | $33.48 | $28.31 | 447,628 |
| 2021-06-17 | $33.75 | $33.83 | $32.98 | $33.17 | $28.04 | 662,190 |
| 2021-06-16 | $34.14 | $34.43 | $33.89 | $33.89 | $28.65 | 954,893 |
| 2021-06-15 | $34.15 | $34.16 | $33.97 | $34.14 | $28.86 | 329,463 |
| 2021-06-14 | $34.11 | $34.30 | $34.07 | $34.17 | $28.89 | 467,202 |
| 2021-06-11 | $34.27 | $34.33 | $34.12 | $34.26 | $28.97 | 587,193 |
| 2021-06-10 | $34.32 | $34.38 | $33.92 | $34.30 | $29.00 | 571,984 |
| 2021-06-09 | $34.24 | $34.33 | $34.04 | $34.16 | $28.88 | 566,590 |
| 2021-06-08 | $33.98 | $34.30 | $33.91 | $34.28 | $28.98 | 692,455 |
| 2021-06-07 | $34.10 | $34.12 | $33.92 | $34.02 | $28.76 | 467,151 |
| 2021-06-04 | $33.95 | $34.06 | $33.80 | $33.96 | $28.71 | 1,121,187 |
| 2021-06-03 | $33.86 | $33.86 | $33.44 | $33.58 | $28.39 | 689,233 |
| 2021-06-02 | $33.82 | $33.87 | $33.66 | $33.87 | $28.64 | 987,353 |
| 2021-06-01 | $33.75 | $33.99 | $33.52 | $33.67 | $28.47 | 1,632,526 |
| 2021-05-28 | $33.25 | $33.32 | $33.05 | $33.19 | $28.06 | 2,150,899 |
| 2021-05-27 | $32.89 | $33.27 | $32.85 | $33.23 | $28.09 | 8,104,364 |
| 2021-05-26 | $32.63 | $32.84 | $32.46 | $32.79 | $27.72 | 30,132,856 |
| 2021-05-25 | $32.64 | $32.77 | $32.57 | $32.57 | $27.54 | 82,957 |
| 2021-05-24 | $32.46 | $32.80 | $32.37 | $32.64 | $27.60 | 76,247 |
| 2021-05-21 | $32.23 | $32.39 | $32.22 | $32.38 | $27.38 | 50,213 |
| 2021-05-20 | $32.24 | $32.37 | $31.98 | $32.00 | $27.06 | 114,408 |
| 2021-05-19 | $32.45 | $32.45 | $31.96 | $32.37 | $27.37 | 99,100 |
| 2021-05-18 | $33.20 | $33.27 | $32.75 | $33.07 | $27.96 | 63,430 |
| 2021-05-17 | $32.94 | $33.18 | $32.94 | $33.15 | $28.03 | 184,925 |
| 2021-05-14 | $32.98 | $33.00 | $32.75 | $32.79 | $27.72 | 178,486 |
| 2021-05-13 | $32.90 | $33.04 | $32.44 | $32.61 | $27.57 | 158,436 |
| 2021-05-12 | $33.56 | $33.79 | $33.45 | $33.48 | $28.31 | 209,326 |
| 2021-05-11 | $33.16 | $33.58 | $33.16 | $33.57 | $28.38 | 112,799 |
| 2021-05-10 | $33.62 | $33.62 | $33.11 | $33.20 | $28.07 | 123,113 |
| 2021-05-07 | $33.23 | $33.47 | $33.12 | $33.43 | $28.26 | 135,907 |
| 2021-05-06 | $33.16 | $33.33 | $33.00 | $33.19 | $28.06 | 669,427 |
| 2021-05-05 | $33.08 | $33.16 | $32.97 | $33.03 | $27.93 | 185,691 |
| 2021-05-04 | $32.80 | $32.92 | $32.67 | $32.92 | $27.83 | 202,282 |
| 2021-05-03 | $32.43 | $32.56 | $32.37 | $32.54 | $27.51 | 283,372 |
| 2021-04-30 | $31.99 | $32.19 | $31.95 | $32.13 | $27.16 | 115,948 |
| 2021-04-29 | $32.40 | $32.43 | $32.23 | $32.38 | $27.38 | 63,846 |
| 2021-04-28 | $32.01 | $32.39 | $32.01 | $32.14 | $27.17 | 112,027 |
| 2021-04-27 | $32.02 | $32.12 | $31.88 | $32.07 | $27.11 | 115,070 |
| 2021-04-26 | $31.58 | $31.89 | $31.53 | $31.84 | $26.92 | 117,621 |
| 2021-04-23 | $31.39 | $31.66 | $31.39 | $31.64 | $26.75 | 79,240 |
| 2021-04-22 | $31.37 | $31.43 | $31.16 | $31.35 | $26.51 | 122,934 |
| 2021-04-21 | $31.06 | $31.38 | $31.06 | $31.12 | $26.31 | 372,777 |
| 2021-04-20 | $31.53 | $31.60 | $31.07 | $31.30 | $26.46 | 112,002 |
| 2021-04-19 | $31.27 | $31.49 | $31.27 | $31.40 | $26.55 | 149,059 |
| 2021-04-16 | $31.40 | $31.41 | $31.27 | $31.30 | $26.46 | 61,780 |
| 2021-04-15 | $31.19 | $31.39 | $31.19 | $31.37 | $26.52 | 72,725 |
| 2021-04-14 | $30.81 | $31.32 | $30.81 | $31.14 | $26.33 | 381,825 |
| 2021-04-13 | $30.44 | $30.50 | $30.38 | $30.48 | $25.77 | 97,860 |
| 2021-04-12 | $30.42 | $30.42 | $30.16 | $30.23 | $25.56 | 92,525 |
| 2021-04-09 | $30.25 | $30.33 | $30.20 | $30.25 | $25.58 | 94,553 |
| 2021-04-08 | $30.20 | $30.38 | $30.13 | $30.20 | $25.53 | 88,470 |
| 2021-04-07 | $30.06 | $30.23 | $29.83 | $30.20 | $25.53 | 82,147 |
| 2021-04-06 | $30.11 | $30.52 | $30.06 | $30.06 | $25.41 | 195,922 |
| 2021-04-05 | $30.27 | $30.49 | $29.74 | $29.75 | $25.15 | 1,174,944 |
| 2021-04-01 | $30.33 | $30.45 | $29.84 | $30.37 | $25.68 | 234,632 |
| 2021-03-31 | $29.79 | $30.50 | $29.79 | $29.92 | $25.30 | 245,199 |
| 2021-03-30 | $29.94 | $30.07 | $29.81 | $29.88 | $25.26 | 134,324 |
| 2021-03-29 | $30.07 | $30.37 | $29.92 | $30.34 | $25.65 | 386,906 |
| 2021-03-26 | $30.08 | $30.34 | $30.08 | $30.23 | $25.56 | 110,595 |
| 2021-03-25 | $29.74 | $29.80 | $29.30 | $29.52 | $24.96 | 63,350 |
| 2021-03-24 | $29.89 | $30.27 | $29.83 | $30.14 | $25.48 | 221,321 |
| 2021-03-23 | $29.64 | $30.03 | $29.34 | $30.03 | $25.39 | 515,501 |
| 2021-03-22 | $30.37 | $30.44 | $30.24 | $30.28 | $25.60 | 83,021 |
| 2021-03-19 | $29.83 | $30.39 | $29.68 | $30.34 | $25.65 | 81,358 |
| 2021-03-18 | $30.80 | $30.85 | $29.55 | $29.77 | $25.17 | 81,258 |
| 2021-03-17 | $31.15 | $31.25 | $30.98 | $31.08 | $26.28 | 162,414 |
| 2021-03-16 | $31.15 | $31.31 | $31.00 | $31.23 | $26.40 | 82,617 |
| 2021-03-15 | $31.27 | $31.41 | $31.14 | $31.41 | $26.56 | 173,412 |
| 2021-03-12 | $31.33 | $31.54 | $31.32 | $31.40 | $26.55 | 120,434 |
| 2021-03-11 | $31.24 | $31.59 | $31.15 | $31.59 | $26.71 | 203,615 |
| 2021-03-10 | $30.95 | $31.13 | $30.74 | $31.05 | $26.25 | 58,733 |
| 2021-03-09 | $31.05 | $31.11 | $30.89 | $30.89 | $26.12 | 109,917 |
| 2021-03-08 | $31.17 | $31.20 | $30.98 | $31.01 | $26.22 | 158,896 |
| 2021-03-05 | $31.12 | $31.35 | $31.03 | $31.33 | $26.49 | 130,518 |
| 2021-03-04 | $30.37 | $30.92 | $30.22 | $30.69 | $25.95 | 244,759 |
| 2021-03-03 | $30.16 | $30.36 | $30.09 | $30.21 | $25.54 | 180,774 |
| 2021-03-02 | $30.09 | $30.31 | $29.98 | $29.98 | $25.35 | 1,294,981 |
| 2021-03-01 | $30.39 | $30.40 | $29.89 | $29.96 | $25.33 | 7,665,850 |
| 2021-02-26 | $30.77 | $30.77 | $30.21 | $30.30 | $25.62 | 157,438 |
| 2021-02-25 | $31.03 | $31.08 | $30.83 | $30.94 | $26.16 | 150,841 |
| 2021-02-24 | $30.73 | $31.16 | $30.67 | $31.15 | $26.34 | 272,963 |
| 2021-02-23 | $30.46 | $30.71 | $30.19 | $30.71 | $25.96 | 296,110 |
| 2021-02-22 | $30.00 | $30.49 | $30.00 | $30.43 | $25.73 | 177,760 |
| 2021-02-19 | $29.95 | $30.07 | $29.69 | $29.73 | $25.14 | 111,579 |
| 2021-02-18 | $29.95 | $30.00 | $29.74 | $29.82 | $25.21 | 126,634 |
| 2021-02-17 | $29.67 | $29.92 | $29.62 | $29.87 | $25.25 | 127,257 |
| 2021-02-16 | $29.64 | $29.85 | $29.61 | $29.81 | $25.20 | 96,861 |
| 2021-02-12 | $29.07 | $29.53 | $29.07 | $29.42 | $24.87 | 56,382 |
| 2021-02-11 | $29.23 | $29.27 | $29.07 | $29.07 | $24.58 | 112,406 |
| 2021-02-10 | $29.23 | $29.23 | $29.08 | $29.16 | $24.65 | 152,300 |
| 2021-02-09 | $29.08 | $29.28 | $28.97 | $29.13 | $24.63 | 246,979 |
| 2021-02-08 | $28.88 | $29.09 | $28.85 | $29.09 | $24.59 | 120,335 |
| 2021-02-05 | $28.44 | $28.72 | $28.44 | $28.70 | $24.27 | 73,935 |
| 2021-02-04 | $28.49 | $28.49 | $28.23 | $28.41 | $24.02 | 71,419 |
| 2021-02-03 | $28.11 | $28.38 | $28.11 | $28.33 | $23.96 | 52,719 |
| 2021-02-02 | $28.12 | $28.15 | $28.02 | $28.12 | $23.77 | 47,567 |
| 2021-02-01 | $27.84 | $27.91 | $27.59 | $27.90 | $23.59 | 119,941 |
| 2021-01-29 | $27.80 | $27.80 | $27.47 | $27.54 | $23.28 | 31,697 |
| 2021-01-28 | $27.90 | $27.90 | $27.51 | $27.51 | $23.26 | 31,721 |
| 2021-01-27 | $27.67 | $27.82 | $27.51 | $27.64 | $23.36 | 22,124 |
| 2021-01-26 | $27.81 | $27.86 | $27.75 | $27.79 | $23.49 | 96,744 |
| 2021-01-25 | $27.47 | $27.74 | $27.46 | $27.70 | $23.42 | 39,663 |
| 2021-01-22 | $27.49 | $27.67 | $27.42 | $27.54 | $23.28 | 33,465 |
| 2021-01-21 | $27.94 | $27.97 | $27.82 | $27.89 | $23.58 | 84,115 |
| 2021-01-20 | $27.94 | $27.96 | $27.82 | $27.83 | $23.53 | 94,299 |
| 2021-01-19 | $28.01 | $28.03 | $27.82 | $27.87 | $23.56 | 170,719 |
| 2021-01-15 | $27.91 | $27.97 | $27.67 | $27.75 | $23.46 | 71,112 |
| 2021-01-14 | $27.91 | $28.13 | $27.90 | $28.13 | $23.78 | 56,998 |
| 2021-01-13 | $27.92 | $27.97 | $27.82 | $27.89 | $23.58 | 107,278 |
| 2021-01-12 | $27.75 | $27.95 | $27.65 | $27.94 | $23.62 | 152,118 |
| 2021-01-11 | $27.35 | $27.47 | $27.23 | $27.44 | $23.20 | 31,444 |
| 2021-01-08 | $27.45 | $27.62 | $27.35 | $27.59 | $23.33 | 31,207 |
| 2021-01-07 | $27.38 | $27.44 | $27.34 | $27.40 | $23.17 | 43,722 |
| 2021-01-06 | $27.30 | $27.40 | $27.11 | $27.25 | $23.04 | 87,523 |
| 2021-01-05 | $26.98 | $27.37 | $26.98 | $27.30 | $23.08 | 46,738 |
| 2021-01-04 | $27.13 | $27.14 | $26.55 | $26.64 | $22.52 | 259,399 |
| 2020-12-31 | $26.58 | $26.71 | $26.51 | $26.67 | $22.55 | 22,851 |
| 2020-12-30 | $26.41 | $26.73 | $26.41 | $26.58 | $22.47 | 73,951 |
| 2020-12-29 | $26.57 | $26.57 | $26.45 | $26.50 | $22.40 | 25,055 |
| 2020-12-28 | $26.46 | $26.52 | $26.34 | $26.37 | $22.30 | 24,476 |
| 2020-12-24 | $26.41 | $26.55 | $26.41 | $26.52 | $22.42 | 21,416 |
| 2020-12-23 | $26.28 | $26.60 | $26.28 | $26.45 | $22.36 | 22,565 |
| 2020-12-22 | $26.26 | $26.29 | $26.13 | $26.16 | $22.12 | 225,352 |
| 2020-12-21 | $26.20 | $26.48 | $26.17 | $26.43 | $22.35 | 151,327 |
| 2020-12-18 | $26.68 | $26.81 | $26.65 | $26.74 | $22.61 | 47,260 |
| 2020-12-17 | $26.51 | $26.64 | $26.49 | $26.64 | $22.52 | 31,475 |
| 2020-12-16 | $26.28 | $26.36 | $26.16 | $26.31 | $22.24 | 69,226 |
| 2020-12-15 | $25.96 | $26.31 | $25.96 | $26.17 | $22.13 | 51,250 |
| 2020-12-14 | $25.69 | $26.05 | $25.69 | $26.04 | $22.02 | 28,877 |
| 2020-12-11 | $25.79 | $26.06 | $25.79 | $26.06 | $21.95 | 63,959 |
| 2020-12-10 | $25.88 | $26.32 | $25.88 | $26.10 | $21.99 | 43,929 |
| 2020-12-09 | $25.72 | $25.88 | $25.67 | $25.77 | $21.71 | 21,675 |
| 2020-12-08 | $25.78 | $25.78 | $25.61 | $25.74 | $21.68 | 69,479 |
| 2020-12-07 | $25.33 | $25.82 | $25.33 | $25.67 | $21.62 | 54,080 |
| 2020-12-04 | $25.59 | $25.77 | $25.59 | $25.66 | $21.61 | 26,469 |
| 2020-12-03 | $25.60 | $25.60 | $25.43 | $25.47 | $21.45 | 31,947 |
| 2020-12-02 | $25.63 | $25.87 | $25.63 | $25.70 | $21.65 | 23,675 |
| 2020-12-01 | $25.98 | $25.98 | $25.63 | $25.74 | $21.68 | 71,921 |
| 2020-11-30 | $26.03 | $26.03 | $25.81 | $25.88 | $21.80 | 37,016 |
| 2020-11-27 | $25.97 | $26.06 | $25.97 | $26.06 | $21.95 | 10,104 |
| 2020-11-25 | $25.92 | $26.05 | $25.86 | $25.92 | $21.83 | 22,529 |
| 2020-11-24 | $25.80 | $25.87 | $25.70 | $25.79 | $21.73 | 59,094 |
| 2020-11-23 | $25.59 | $25.68 | $25.49 | $25.53 | $21.51 | 24,059 |
| 2020-11-20 | $25.40 | $25.49 | $25.40 | $25.45 | $21.44 | 114,448 |
| 2020-11-19 | $25.40 | $25.40 | $25.30 | $25.33 | $21.34 | 21,280 |
| 2020-11-18 | $25.43 | $25.60 | $25.43 | $25.43 | $21.42 | 13,657 |
| 2020-11-17 | $25.45 | $25.47 | $25.31 | $25.41 | $21.40 | 13,424 |
| 2020-11-16 | $25.37 | $25.49 | $25.30 | $25.35 | $21.35 | 14,509 |
| 2020-11-13 | $25.26 | $25.36 | $25.17 | $25.17 | $21.20 | 12,034 |
| 2020-11-12 | $25.52 | $25.63 | $25.30 | $25.32 | $21.33 | 31,034 |
| 2020-11-11 | $25.62 | $25.63 | $25.44 | $25.47 | $21.45 | 22,967 |
| 2020-11-10 | $25.21 | $25.46 | $25.21 | $25.43 | $21.42 | 22,694 |
| 2020-11-09 | $25.26 | $25.45 | $25.14 | $25.14 | $21.18 | 111,617 |
| 2020-11-06 | $25.00 | $25.00 | $24.71 | $24.81 | $20.90 | 13,930 |
| 2020-11-05 | $24.95 | $25.12 | $24.93 | $25.02 | $21.08 | 29,014 |
| 2020-11-04 | $24.66 | $25.03 | $24.66 | $24.93 | $21.00 | 17,978 |
| 2020-11-03 | $24.87 | $24.87 | $24.64 | $24.68 | $20.79 | 74,501 |
| 2020-11-02 | $24.32 | $24.67 | $24.30 | $24.63 | $20.75 | 40,055 |
| 2020-10-30 | $24.01 | $24.28 | $24.01 | $24.18 | $20.37 | 95,272 |
| 2020-10-29 | $24.30 | $24.30 | $23.85 | $24.12 | $20.32 | 15,351 |
| 2020-10-28 | $24.36 | $24.47 | $24.32 | $24.38 | $20.54 | 44,011 |
| 2020-10-27 | $24.78 | $24.93 | $24.78 | $24.85 | $20.93 | 23,600 |
| 2020-10-26 | $24.91 | $24.91 | $24.65 | $24.68 | $20.79 | 27,009 |
| 2020-10-23 | $25.03 | $25.11 | $24.93 | $24.93 | $21.00 | 18,128 |
| 2020-10-22 | $25.13 | $25.27 | $25.07 | $25.13 | $21.16 | 18,530 |
| 2020-10-21 | $25.30 | $25.35 | $25.09 | $25.19 | $21.22 | 19,242 |
| 2020-10-20 | $25.13 | $25.35 | $25.13 | $25.31 | $21.32 | 22,158 |
| 2020-10-19 | $25.19 | $25.34 | $25.11 | $25.12 | $21.16 | 25,963 |
| 2020-10-16 | $25.09 | $25.23 | $25.09 | $25.17 | $21.20 | 5,302 |
| 2020-10-15 | $24.99 | $25.34 | $24.95 | $25.34 | $21.35 | 38,076 |
| 2020-10-14 | $24.98 | $25.23 | $24.98 | $25.23 | $21.25 | 40,159 |
| 2020-10-13 | $25.05 | $25.05 | $24.98 | $24.99 | $21.05 | 20,287 |
| 2020-10-12 | $25.11 | $25.13 | $24.96 | $25.01 | $21.07 | 19,782 |
| 2020-10-09 | $25.24 | $25.36 | $25.15 | $25.20 | $21.23 | 24,241 |
| 2020-10-08 | $25.15 | $25.32 | $25.14 | $25.16 | $21.19 | 24,849 |
| 2020-10-07 | $25.15 | $25.18 | $24.99 | $25.08 | $21.13 | 25,286 |
| 2020-10-06 | $25.13 | $25.36 | $25.00 | $25.03 | $21.08 | 33,797 |
| 2020-10-05 | $24.88 | $24.99 | $24.76 | $24.95 | $21.02 | 52,766 |
| 2020-10-02 | $24.49 | $24.63 | $24.41 | $24.50 | $20.64 | 31,137 |
| 2020-10-01 | $24.88 | $24.88 | $24.50 | $24.74 | $20.84 | 20,747 |
| 2020-09-30 | $24.75 | $25.00 | $24.75 | $24.97 | $21.03 | 30,157 |
| 2020-09-29 | $24.85 | $24.90 | $24.63 | $24.68 | $20.79 | 14,826 |
| 2020-09-28 | $24.98 | $25.06 | $24.88 | $24.99 | $21.05 | 17,943 |
| 2020-09-25 | $24.88 | $24.98 | $24.86 | $24.89 | $20.97 | 27,205 |
| 2020-09-24 | $24.82 | $25.01 | $24.79 | $24.96 | $21.02 | 27,211 |
| 2020-09-23 | $25.01 | $25.08 | $24.84 | $24.85 | $20.93 | 47,532 |
| 2020-09-22 | $25.13 | $25.17 | $24.93 | $25.03 | $21.08 | 19,703 |
| 2020-09-21 | $25.39 | $25.39 | $24.98 | $25.12 | $21.16 | 38,320 |
| 2020-09-18 | $25.53 | $25.65 | $25.53 | $25.61 | $21.57 | 28,199 |
| 2020-09-17 | $25.26 | $25.60 | $25.20 | $25.55 | $21.52 | 21,804 |
| 2020-09-16 | $25.20 | $25.56 | $25.20 | $25.43 | $21.42 | 40,047 |
| 2020-09-15 | $25.15 | $25.29 | $25.11 | $25.24 | $21.26 | 19,143 |
| 2020-09-14 | $25.09 | $25.21 | $25.08 | $25.18 | $21.21 | 25,562 |
| 2020-09-11 | $25.08 | $25.14 | $25.06 | $25.14 | $21.18 | 9,985 |
| 2020-09-10 | $25.21 | $25.21 | $24.95 | $25.00 | $21.06 | 17,917 |
| 2020-09-09 | $24.96 | $25.18 | $24.96 | $25.11 | $21.15 | 9,527 |
| 2020-09-08 | $24.91 | $25.03 | $24.75 | $24.96 | $21.03 | 22,671 |
| 2020-09-04 | $25.66 | $25.66 | $25.41 | $25.53 | $21.50 | 18,050 |
| 2020-09-03 | $25.37 | $25.71 | $25.37 | $25.71 | $21.66 | 35,692 |
| 2020-09-02 | $25.91 | $25.93 | $25.61 | $25.81 | $21.74 | 41,834 |
| 2020-09-01 | $26.00 | $26.07 | $25.93 | $25.95 | $21.85 | 196,171 |
| 2020-08-31 | $25.90 | $25.99 | $25.86 | $25.94 | $21.85 | 117,741 |
| 2020-08-28 | $25.76 | $25.98 | $25.76 | $25.97 | $21.87 | 34,224 |
| 2020-08-27 | $25.96 | $25.96 | $25.64 | $25.80 | $21.73 | 44,966 |
| 2020-08-26 | $25.99 | $26.00 | $25.84 | $25.90 | $21.82 | 36,617 |
| 2020-08-25 | $25.77 | $25.96 | $25.77 | $25.91 | $21.83 | 17,154 |
| 2020-08-24 | $25.60 | $25.74 | $25.60 | $25.69 | $21.64 | 43,935 |
| 2020-08-21 | $25.46 | $25.55 | $25.31 | $25.52 | $21.50 | 27,364 |
| 2020-08-20 | $25.57 | $25.76 | $25.45 | $25.73 | $21.67 | 19,475 |
| 2020-08-19 | $25.65 | $25.82 | $25.65 | $25.73 | $21.67 | 23,864 |
| 2020-08-18 | $25.58 | $25.80 | $25.58 | $25.73 | $21.67 | 23,293 |
| 2020-08-17 | $25.56 | $25.72 | $25.56 | $25.66 | $21.62 | 51,370 |
| 2020-08-14 | $25.33 | $25.49 | $25.32 | $25.43 | $21.42 | 27,935 |
| 2020-08-13 | $25.40 | $25.45 | $25.37 | $25.40 | $21.40 | 45,663 |
| 2020-08-12 | $25.27 | $25.41 | $25.27 | $25.37 | $21.37 | 28,118 |
| 2020-08-11 | $25.33 | $25.43 | $25.12 | $25.12 | $21.16 | 65,869 |
| 2020-08-10 | $25.35 | $25.43 | $25.28 | $25.34 | $21.34 | 20,289 |
| 2020-08-07 | $25.38 | $25.38 | $25.12 | $25.22 | $21.25 | 81,335 |
| 2020-08-06 | $25.59 | $25.59 | $25.42 | $25.50 | $21.48 | 27,616 |
| 2020-08-05 | $25.62 | $25.71 | $25.41 | $25.49 | $21.47 | 51,696 |
| 2020-08-04 | $25.15 | $25.39 | $25.13 | $25.29 | $21.30 | 23,546 |
| 2020-08-03 | $25.11 | $25.22 | $25.03 | $25.20 | $21.23 | 55,214 |
| 2020-07-31 | $24.85 | $24.96 | $24.76 | $24.95 | $21.02 | 154,712 |
| 2020-07-30 | $24.93 | $24.93 | $24.50 | $24.85 | $20.93 | 27,177 |
| 2020-07-29 | $24.93 | $25.09 | $24.93 | $25.06 | $21.11 | 40,275 |
| 2020-07-28 | $24.96 | $25.00 | $24.89 | $24.98 | $21.04 | 39,646 |
| 2020-07-27 | $24.94 | $25.01 | $24.79 | $25.00 | $21.06 | 225,925 |
| 2020-07-24 | $24.79 | $24.89 | $24.62 | $24.77 | $20.87 | 49,555 |
| 2020-07-23 | $24.80 | $24.93 | $24.64 | $24.80 | $20.89 | 98,192 |
| 2020-07-22 | $24.70 | $24.86 | $24.65 | $24.79 | $20.88 | 52,960 |
| 2020-07-21 | $24.60 | $24.87 | $24.60 | $24.74 | $20.84 | 29,121 |
| 2020-07-20 | $24.49 | $24.55 | $24.36 | $24.51 | $20.64 | 81,368 |
| 2020-07-17 | $24.56 | $24.56 | $24.42 | $24.46 | $20.60 | 14,601 |
| 2020-07-16 | $24.44 | $24.60 | $24.42 | $24.43 | $20.58 | 17,662 |
| 2020-07-15 | $24.52 | $24.60 | $24.35 | $24.51 | $20.65 | 35,601 |
| 2020-07-14 | $24.19 | $24.47 | $24.19 | $24.36 | $20.52 | 11,133 |
| 2020-07-13 | $24.49 | $24.57 | $24.25 | $24.27 | $20.44 | 34,102 |
| 2020-07-10 | $24.49 | $24.59 | $24.46 | $24.47 | $20.61 | 10,349 |
| 2020-07-09 | $24.36 | $24.52 | $24.27 | $24.43 | $20.58 | 26,143 |
| 2020-07-08 | $24.41 | $24.46 | $24.36 | $24.41 | $20.56 | 17,117 |
| 2020-07-07 | $23.99 | $24.33 | $23.99 | $24.25 | $20.43 | 16,624 |
| 2020-07-06 | $24.14 | $24.25 | $24.11 | $24.15 | $20.34 | 45,440 |
| 2020-07-02 | $24.00 | $24.03 | $23.83 | $23.97 | $20.19 | 16,597 |
| 2020-07-01 | $23.77 | $23.87 | $23.61 | $23.87 | $20.11 | 56,488 |
| 2020-06-30 | $23.65 | $23.84 | $23.65 | $23.75 | $20.01 | 57,002 |
| 2020-06-29 | $23.38 | $23.80 | $23.38 | $23.72 | $19.98 | 56,196 |
| 2020-06-26 | $23.58 | $23.58 | $23.30 | $23.38 | $19.69 | 29,597 |
| 2020-06-25 | $23.39 | $23.58 | $23.39 | $23.47 | $19.77 | 16,100 |
| 2020-06-24 | $23.65 | $23.87 | $23.29 | $23.45 | $19.75 | 31,396 |
| 2020-06-23 | $23.96 | $24.02 | $23.74 | $23.83 | $20.08 | 23,443 |
| 2020-06-22 | $23.77 | $23.94 | $23.61 | $23.86 | $20.10 | 27,201 |
| 2020-06-19 | $23.75 | $23.80 | $23.47 | $23.63 | $19.90 | 13,888 |
| 2020-06-18 | $23.51 | $23.66 | $23.51 | $23.52 | $19.81 | 31,822 |
| 2020-06-17 | $23.79 | $23.79 | $23.52 | $23.56 | $19.84 | 30,456 |
| 2020-06-16 | $23.81 | $23.94 | $23.63 | $23.81 | $20.06 | 14,573 |
| 2020-06-15 | $23.28 | $23.63 | $23.19 | $23.61 | $19.88 | 25,719 |
| 2020-06-12 | $23.39 | $23.63 | $23.30 | $23.41 | $19.72 | 41,241 |
| 2020-06-11 | $23.60 | $23.60 | $23.22 | $23.28 | $19.61 | 27,181 |
| 2020-06-10 | $24.14 | $24.21 | $23.92 | $24.05 | $20.26 | 39,631 |
| 2020-06-09 | $23.76 | $24.09 | $23.76 | $23.98 | $20.20 | 22,958 |
| 2020-06-08 | $24.05 | $24.05 | $23.79 | $23.83 | $20.07 | 32,869 |
| 2020-06-05 | $24.16 | $24.16 | $23.95 | $23.95 | $20.17 | 54,051 |
| 2020-06-04 | $23.51 | $23.89 | $23.51 | $23.88 | $20.12 | 34,405 |
| 2020-06-03 | $23.61 | $23.65 | $23.50 | $23.50 | $19.80 | 28,285 |
| 2020-06-02 | $23.46 | $23.63 | $23.43 | $23.59 | $19.87 | 25,685 |
| 2020-06-01 | $23.25 | $23.49 | $23.18 | $23.43 | $19.74 | 59,559 |
| 2020-05-29 | $22.90 | $23.42 | $22.90 | $23.42 | $19.73 | 28,358 |
| 2020-05-28 | $22.94 | $23.30 | $22.94 | $23.11 | $19.47 | 84,894 |
| 2020-05-27 | $23.15 | $23.15 | $22.86 | $23.00 | $19.37 | 47,883 |
| 2020-05-26 | $23.07 | $23.25 | $22.88 | $23.20 | $19.54 | 43,601 |
| 2020-05-22 | $22.76 | $22.85 | $22.57 | $22.71 | $19.13 | 29,696 |
| 2020-05-21 | $22.93 | $23.08 | $22.80 | $22.86 | $19.26 | 36,465 |
| 2020-05-20 | $23.03 | $23.09 | $22.88 | $22.97 | $19.35 | 99,139 |
| 2020-05-19 | $22.98 | $22.98 | $22.61 | $22.82 | $19.22 | 50,600 |
| 2020-05-18 | $22.51 | $22.94 | $22.51 | $22.92 | $19.31 | 78,486 |
| 2020-05-15 | $22.36 | $22.41 | $22.15 | $22.38 | $18.85 | 59,808 |
| 2020-05-14 | $21.99 | $22.25 | $21.95 | $22.24 | $18.73 | 87,862 |
| 2020-05-13 | $22.20 | $22.25 | $22.00 | $22.01 | $18.54 | 35,218 |
| 2020-05-12 | $22.28 | $22.28 | $22.02 | $22.20 | $18.70 | 36,826 |
| 2020-05-11 | $22.23 | $22.51 | $22.15 | $22.16 | $18.67 | 22,252 |
| 2020-05-08 | $22.27 | $22.54 | $22.27 | $22.51 | $18.96 | 65,056 |
| 2020-05-07 | $22.20 | $22.33 | $22.02 | $22.07 | $18.59 | 70,985 |
| 2020-05-06 | $22.19 | $22.19 | $21.79 | $21.91 | $18.46 | 67,070 |
| 2020-05-05 | $22.09 | $22.31 | $21.96 | $22.25 | $18.74 | 2,508,001 |
| 2020-05-04 | $21.85 | $22.04 | $21.65 | $21.94 | $18.48 | 39,212 |
| 2020-05-01 | $21.78 | $22.02 | $21.76 | $21.92 | $18.46 | 44,549 |
| 2020-04-30 | $21.79 | $22.25 | $21.76 | $22.05 | $18.57 | 35,232 |
| 2020-04-29 | $22.00 | $22.00 | $21.64 | $21.76 | $18.33 | 33,021 |
| 2020-04-28 | $21.71 | $21.86 | $21.63 | $21.77 | $18.33 | 29,114 |
| 2020-04-27 | $21.61 | $21.81 | $21.50 | $21.71 | $18.29 | 61,089 |
| 2020-04-24 | $22.15 | $22.15 | $21.68 | $21.77 | $18.34 | 39,795 |
| 2020-04-23 | $22.02 | $22.22 | $21.91 | $22.13 | $18.64 | 60,140 |
| 2020-04-22 | $21.95 | $22.46 | $21.79 | $22.07 | $18.59 | 51,297 |
| 2020-04-21 | $22.34 | $22.34 | $21.25 | $21.80 | $18.36 | 142,152 |
| 2020-04-20 | $22.50 | $22.84 | $22.50 | $22.77 | $19.18 | 61,814 |
| 2020-04-17 | $22.94 | $22.94 | $22.63 | $22.85 | $19.25 | 81,962 |
| 2020-04-16 | $22.98 | $22.98 | $22.51 | $22.80 | $19.21 | 96,478 |
| 2020-04-15 | $23.02 | $23.02 | $22.55 | $22.77 | $19.18 | 65,619 |
| 2020-04-14 | $23.39 | $23.39 | $22.97 | $23.31 | $19.64 | 31,996 |
| 2020-04-13 | $22.97 | $23.21 | $22.93 | $23.21 | $19.55 | 80,913 |
| 2020-04-09 | $23.25 | $23.50 | $22.74 | $22.85 | $19.25 | 153,384 |
| 2020-04-08 | $23.12 | $23.12 | $22.81 | $22.87 | $19.26 | 46,674 |
| 2020-04-07 | $22.68 | $23.23 | $22.68 | $22.91 | $19.30 | 28,422 |
| 2020-04-06 | $22.68 | $22.90 | $22.63 | $22.74 | $19.16 | 50,715 |
| 2020-04-03 | $22.39 | $22.73 | $22.23 | $22.61 | $19.05 | 84,857 |
| 2020-04-02 | $21.96 | $23.26 | $21.81 | $22.42 | $18.89 | 268,293 |
| 2020-04-01 | $22.03 | $22.22 | $21.68 | $21.72 | $18.30 | 77,441 |
| 2020-03-31 | $22.17 | $22.81 | $22.01 | $22.45 | $18.91 | 209,652 |
| 2020-03-30 | $22.29 | $22.50 | $21.75 | $22.28 | $18.77 | 369,157 |
| 2020-03-27 | $22.46 | $23.41 | $22.46 | $23.41 | $19.72 | 188,584 |
| 2020-03-26 | $22.65 | $23.07 | $22.50 | $22.61 | $19.05 | 113,762 |
| 2020-03-25 | $22.87 | $23.84 | $22.57 | $23.84 | $20.08 | 153,039 |
| 2020-03-24 | $23.62 | $23.62 | $22.25 | $22.42 | $18.88 | 87,426 |
| 2020-03-23 | $21.71 | $22.05 | $21.68 | $21.86 | $18.41 | 96,490 |
| 2020-03-20 | $22.48 | $22.48 | $21.80 | $21.83 | $18.39 | 48,461 |
| 2020-03-19 | $21.63 | $22.22 | $21.57 | $22.14 | $18.65 | 69,910 |
| 2020-03-18 | $21.89 | $22.27 | $21.30 | $21.55 | $18.15 | 74,799 |
| 2020-03-17 | $22.63 | $22.98 | $22.50 | $22.58 | $19.02 | 75,808 |
| 2020-03-16 | $23.90 | $23.90 | $22.68 | $22.77 | $19.18 | 77,570 |
| 2020-03-13 | $24.46 | $24.56 | $23.96 | $24.21 | $20.39 | 124,508 |
| 2020-03-12 | $24.19 | $24.66 | $24.00 | $24.10 | $20.30 | 69,415 |
| 2020-03-11 | $25.41 | $25.41 | $24.93 | $24.96 | $21.03 | 81,436 |
| 2020-03-10 | $25.34 | $25.55 | $25.05 | $25.55 | $21.52 | 98,575 |
| 2020-03-09 | $24.88 | $25.29 | $24.43 | $24.48 | $20.62 | 165,295 |
| 2020-03-06 | $27.63 | $27.74 | $27.04 | $27.12 | $22.84 | 53,965 |
| 2020-03-05 | $28.62 | $28.70 | $28.23 | $28.30 | $23.84 | 79,166 |
| 2020-03-04 | $29.07 | $29.07 | $28.65 | $28.70 | $24.18 | 107,922 |
| 2020-03-03 | $28.94 | $29.02 | $28.51 | $28.67 | $24.15 | 3,516,628 |
| 2020-03-02 | $28.23 | $28.75 | $28.16 | $28.69 | $24.17 | 107,441 |
| 2020-02-28 | $27.77 | $28.02 | $27.57 | $27.93 | $23.53 | 209,828 |
| 2020-02-27 | $28.57 | $28.69 | $28.22 | $28.51 | $24.02 | 94,958 |
| 2020-02-26 | $29.26 | $29.48 | $28.94 | $29.00 | $24.43 | 78,678 |
| 2020-02-25 | $29.89 | $29.96 | $29.33 | $29.34 | $24.71 | 162,717 |
| 2020-02-24 | $29.82 | $30.03 | $29.69 | $29.91 | $25.19 | 77,488 |
| 2020-02-21 | $30.54 | $30.66 | $30.45 | $30.64 | $25.81 | 32,327 |
| 2020-02-20 | $30.90 | $31.03 | $30.79 | $30.79 | $25.93 | 29,661 |
| 2020-02-19 | $30.85 | $30.95 | $30.68 | $30.90 | $26.03 | 42,825 |
| 2020-02-18 | $30.19 | $30.65 | $30.19 | $30.63 | $25.80 | 35,713 |
| 2020-02-14 | $30.54 | $30.56 | $30.38 | $30.50 | $25.69 | 35,675 |
| 2020-02-13 | $30.34 | $30.45 | $30.33 | $30.41 | $25.62 | 52,421 |
| 2020-02-12 | $30.39 | $30.39 | $30.25 | $30.31 | $25.53 | 31,623 |
| 2020-02-11 | $30.07 | $30.07 | $29.82 | $29.99 | $25.26 | 53,031 |
| 2020-02-10 | $29.83 | $29.90 | $29.70 | $29.72 | $25.03 | 31,323 |
| 2020-02-07 | $30.08 | $30.19 | $29.97 | $30.05 | $25.31 | 43,515 |
| 2020-02-06 | $30.08 | $30.31 | $29.95 | $30.20 | $25.44 | 139,696 |
| 2020-02-05 | $30.14 | $30.31 | $30.02 | $30.17 | $25.41 | 196,373 |
| 2020-02-04 | $29.96 | $30.06 | $29.63 | $29.65 | $24.98 | 53,959 |
| 2020-02-03 | $30.01 | $30.08 | $29.62 | $29.63 | $24.96 | 111,258 |
| 2020-01-31 | $30.27 | $30.48 | $30.04 | $30.10 | $25.35 | 170,523 |
| 2020-01-30 | $30.64 | $30.64 | $30.37 | $30.61 | $25.78 | 1,779,198 |
| 2020-01-29 | $31.02 | $31.02 | $30.81 | $30.87 | $26.00 | 51,303 |
| 2020-01-28 | $30.86 | $31.10 | $30.86 | $31.02 | $26.13 | 49,184 |
| 2020-01-27 | $30.88 | $31.00 | $30.80 | $30.86 | $25.99 | 461,590 |
| 2020-01-24 | $31.83 | $31.83 | $31.42 | $31.51 | $26.54 | 94,036 |
| 2020-01-23 | $32.23 | $32.23 | $31.74 | $31.98 | $26.93 | 38,808 |
| 2020-01-22 | $32.44 | $32.44 | $32.16 | $32.20 | $27.12 | 35,352 |
| 2020-01-21 | $32.61 | $32.61 | $32.49 | $32.51 | $27.39 | 46,131 |
| 2020-01-17 | $32.73 | $32.73 | $32.55 | $32.65 | $27.51 | 69,850 |
| 2020-01-16 | $32.68 | $32.69 | $32.53 | $32.60 | $27.46 | 192,141 |
| 2020-01-15 | $32.65 | $32.65 | $32.48 | $32.54 | $27.41 | 71,317 |
| 2020-01-14 | $32.56 | $32.72 | $32.56 | $32.64 | $27.49 | 59,271 |
| 2020-01-13 | $32.62 | $32.62 | $32.46 | $32.55 | $27.42 | 213,872 |
| 2020-01-10 | $32.64 | $32.70 | $32.58 | $32.67 | $27.52 | 82,978 |
| 2020-01-09 | $32.74 | $32.74 | $32.51 | $32.67 | $27.52 | 159,945 |
| 2020-01-08 | $33.10 | $33.12 | $32.57 | $32.77 | $27.60 | 4,839,739 |
| 2020-01-07 | $33.14 | $33.14 | $33.01 | $33.09 | $27.87 | 113,059 |
| 2020-01-06 | $33.31 | $33.31 | $33.17 | $33.17 | $27.94 | 145,764 |
| 2020-01-03 | $33.34 | $33.34 | $33.04 | $33.16 | $27.93 | 94,801 |
| 2020-01-02 | $32.86 | $33.08 | $32.86 | $33.08 | $27.87 | 2,149,535 |
| 2019-12-31 | $32.76 | $32.97 | $32.76 | $32.91 | $27.72 | 146,491 |
| 2019-12-30 | $33.08 | $33.20 | $32.90 | $32.92 | $27.73 | 36,950 |
| 2019-12-27 | $32.83 | $33.06 | $32.83 | $32.98 | $27.78 | 32,698 |
| 2019-12-26 | $32.78 | $33.03 | $32.78 | $32.99 | $27.79 | 32,574 |
| 2019-12-24 | $32.64 | $32.83 | $32.64 | $32.75 | $27.59 | 33,007 |
| 2019-12-23 | $32.45 | $32.73 | $32.45 | $32.73 | $27.57 | 32,019 |
| 2019-12-20 | $32.75 | $32.75 | $32.52 | $32.52 | $27.39 | 77,638 |
| 2019-12-19 | $32.59 | $32.61 | $32.52 | $32.57 | $27.44 | 51,393 |
| 2019-12-18 | $32.38 | $32.61 | $32.38 | $32.59 | $27.45 | 84,353 |
| 2019-12-17 | $32.33 | $32.53 | $32.33 | $32.49 | $27.37 | 61,889 |
| 2019-12-16 | $32.32 | $32.45 | $32.32 | $32.35 | $27.25 | 51,002 |
| 2019-12-13 | $32.90 | $33.24 | $32.88 | $32.96 | $27.05 | 139,783 |
| 2019-12-12 | $32.56 | $32.92 | $32.56 | $32.90 | $26.99 | 51,080 |
| 2019-12-11 | $32.61 | $32.61 | $32.42 | $32.58 | $26.74 | 46,194 |
| 2019-12-10 | $32.45 | $32.61 | $32.45 | $32.57 | $26.73 | 45,686 |
| 2019-12-09 | $32.46 | $32.55 | $32.40 | $32.48 | $26.65 | 43,310 |
| 2019-12-06 | $32.29 | $32.52 | $32.29 | $32.45 | $26.63 | 71,442 |
| 2019-12-05 | $32.18 | $32.30 | $32.16 | $32.18 | $26.41 | 87,968 |
| 2019-12-04 | $32.05 | $32.24 | $32.05 | $32.17 | $26.40 | 6,223,718 |
| 2019-12-03 | $31.90 | $31.90 | $31.72 | $31.81 | $26.10 | 49,691 |
| 2019-12-02 | $32.00 | $32.07 | $31.90 | $31.92 | $26.20 | 52,831 |
| 2019-11-29 | $32.15 | $32.15 | $31.91 | $31.94 | $26.21 | 14,246 |
| 2019-11-27 | $32.48 | $32.48 | $32.23 | $32.38 | $26.57 | 201,332 |
| 2019-11-26 | $32.40 | $32.44 | $32.32 | $32.43 | $26.61 | 40,567 |
| 2019-11-25 | $32.14 | $32.33 | $32.14 | $32.32 | $26.52 | 21,448 |
| 2019-11-22 | $32.25 | $32.34 | $32.15 | $32.22 | $26.44 | 37,598 |
| 2019-11-21 | $32.19 | $32.25 | $32.13 | $32.23 | $26.45 | 38,708 |
| 2019-11-20 | $31.85 | $32.15 | $31.85 | $32.04 | $26.29 | 27,032 |
| 2019-11-19 | $31.99 | $32.07 | $31.88 | $31.90 | $26.17 | 75,395 |
| 2019-11-18 | $32.20 | $32.31 | $32.08 | $32.11 | $26.35 | 38,936 |
| 2019-11-15 | $32.39 | $32.48 | $32.30 | $32.38 | $26.57 | 78,921 |
| 2019-11-14 | $32.39 | $32.44 | $32.25 | $32.27 | $26.48 | 32,694 |
| 2019-11-13 | $32.26 | $32.42 | $32.26 | $32.39 | $26.58 | 69,370 |
| 2019-11-12 | $32.40 | $32.54 | $32.40 | $32.41 | $26.60 | 19,002 |
| 2019-11-11 | $32.42 | $32.48 | $32.34 | $32.43 | $26.61 | 81,668 |
| 2019-11-08 | $32.43 | $32.60 | $32.22 | $32.55 | $26.71 | 39,659 |
| 2019-11-07 | $32.54 | $32.66 | $32.48 | $32.59 | $26.74 | 47,822 |
| 2019-11-06 | $32.63 | $32.80 | $32.41 | $32.41 | $26.60 | 25,201 |
| 2019-11-05 | $32.65 | $32.80 | $32.65 | $32.74 | $26.87 | 22,970 |
| 2019-11-04 | $32.63 | $32.71 | $32.57 | $32.60 | $26.75 | 44,246 |
| 2019-11-01 | $31.89 | $32.41 | $31.89 | $32.39 | $26.58 | 20,663 |
| 2019-10-31 | $31.83 | $31.83 | $31.64 | $31.78 | $26.08 | 25,480 |
| 2019-10-30 | $32.27 | $32.27 | $31.91 | $31.98 | $26.24 | 19,194 |
| 2019-10-29 | $31.94 | $32.29 | $31.94 | $32.23 | $26.45 | 26,092 |
| 2019-10-28 | $32.27 | $32.37 | $32.17 | $32.19 | $26.42 | 22,365 |
| 2019-10-25 | $31.97 | $32.29 | $31.97 | $32.24 | $26.46 | 42,877 |
| 2019-10-24 | $32.05 | $32.18 | $32.04 | $32.05 | $26.30 | 33,255 |
| 2019-10-23 | $31.58 | $32.05 | $31.58 | $32.01 | $26.27 | 24,725 |
| 2019-10-22 | $31.83 | $31.83 | $31.67 | $31.69 | $26.00 | 28,773 |
| 2019-10-21 | $31.43 | $31.67 | $31.43 | $31.57 | $25.91 | 39,948 |
| 2019-10-18 | $31.62 | $31.72 | $31.55 | $31.56 | $25.90 | 55,305 |
| 2019-10-17 | $31.69 | $31.69 | $31.48 | $31.65 | $25.97 | 14,750 |
| 2019-10-16 | $31.38 | $31.65 | $31.38 | $31.52 | $25.87 | 34,730 |
| 2019-10-15 | $31.51 | $31.66 | $31.51 | $31.56 | $25.90 | 30,750 |
| 2019-10-14 | $31.54 | $31.63 | $31.45 | $31.54 | $25.88 | 43,318 |
| 2019-10-11 | $31.46 | $31.85 | $31.45 | $31.74 | $26.05 | 48,793 |
| 2019-10-10 | $31.19 | $31.33 | $31.19 | $31.29 | $25.68 | 125,690 |
| 2019-10-09 | $31.16 | $31.25 | $31.08 | $31.08 | $25.50 | 28,591 |
| 2019-10-08 | $30.84 | $31.09 | $30.84 | $30.93 | $25.38 | 170,775 |
| 2019-10-07 | $31.16 | $31.33 | $31.05 | $31.05 | $25.48 | 42,246 |
| 2019-10-04 | $31.10 | $31.19 | $31.03 | $31.18 | $25.59 | 50,384 |
| 2019-10-03 | $30.69 | $31.06 | $30.68 | $30.96 | $25.41 | 23,761 |
| 2019-10-02 | $31.11 | $31.20 | $30.86 | $30.94 | $25.39 | 28,743 |
| 2019-10-01 | $31.51 | $31.63 | $31.30 | $31.34 | $25.72 | 25,144 |
| 2019-09-30 | $31.71 | $31.73 | $31.54 | $31.54 | $25.88 | 136,698 |
| 2019-09-27 | $31.57 | $31.89 | $31.57 | $31.84 | $26.13 | 33,380 |
| 2019-09-26 | $31.75 | $31.90 | $31.66 | $31.90 | $26.18 | 42,235 |
| 2019-09-25 | $31.75 | $31.96 | $31.67 | $31.93 | $26.20 | 26,953 |
| 2019-09-24 | $32.25 | $32.25 | $31.94 | $31.96 | $26.23 | 35,014 |
| 2019-09-23 | $32.33 | $32.35 | $32.18 | $32.34 | $26.54 | 123,804 |
| 2019-09-20 | $32.43 | $32.43 | $32.18 | $32.30 | $26.51 | 62,235 |
| 2019-09-19 | $32.34 | $32.39 | $32.25 | $32.26 | $26.47 | 33,927 |
| 2019-09-18 | $32.06 | $32.23 | $32.05 | $32.18 | $26.41 | 66,812 |
| 2019-09-17 | $32.64 | $32.64 | $32.23 | $32.27 | $26.48 | 30,487 |
| 2019-09-16 | $32.55 | $32.99 | $32.55 | $32.77 | $26.89 | 36,027 |
| 2019-09-13 | $31.70 | $31.86 | $31.70 | $31.84 | $26.12 | 29,647 |
| 2019-09-12 | $31.56 | $31.74 | $31.48 | $31.71 | $26.02 | 15,475 |
| 2019-09-11 | $31.78 | $31.94 | $31.55 | $31.73 | $26.04 | 90,251 |
| 2019-09-10 | $31.78 | $31.90 | $31.73 | $31.82 | $26.11 | 21,754 |
| 2019-09-09 | $31.38 | $31.67 | $31.38 | $31.59 | $25.92 | 47,614 |
| 2019-09-06 | $31.12 | $31.41 | $31.12 | $31.28 | $25.67 | 63,603 |
| 2019-09-05 | $31.58 | $31.66 | $31.32 | $31.38 | $25.75 | 3,652,959 |
| 2019-09-04 | $30.91 | $31.31 | $30.91 | $31.26 | $25.65 | 31,951 |
| 2019-09-03 | $30.67 | $30.67 | $30.44 | $30.63 | $25.14 | 38,860 |
| 2019-08-30 | $31.02 | $31.09 | $30.79 | $30.84 | $25.31 | 25,703 |
| 2019-08-29 | $30.87 | $31.13 | $30.86 | $31.05 | $25.48 | 70,618 |
| 2019-08-28 | $30.68 | $30.94 | $30.68 | $30.89 | $25.35 | 36,021 |
| 2019-08-27 | $30.52 | $30.69 | $30.47 | $30.61 | $25.12 | 28,152 |
| 2019-08-26 | $30.75 | $30.75 | $30.50 | $30.51 | $25.04 | 40,501 |
| 2019-08-23 | $30.54 | $30.70 | $30.38 | $30.48 | $25.01 | 27,773 |
| 2019-08-22 | $31.10 | $31.10 | $30.85 | $30.86 | $25.32 | 25,506 |
| 2019-08-21 | $31.03 | $31.14 | $30.98 | $31.00 | $25.43 | 30,434 |
| 2019-08-20 | $30.79 | $30.99 | $30.76 | $30.86 | $25.32 | 45,063 |
| 2019-08-19 | $30.79 | $30.93 | $30.79 | $30.89 | $25.35 | 35,933 |
| 2019-08-16 | $30.57 | $30.78 | $30.49 | $30.56 | $25.08 | 72,702 |
| 2019-08-15 | $30.78 | $30.78 | $30.38 | $30.56 | $25.08 | 47,990 |
| 2019-08-14 | $30.86 | $30.95 | $30.67 | $30.73 | $25.22 | 82,198 |
| 2019-08-13 | $30.75 | $31.45 | $30.72 | $31.29 | $25.68 | 28,543 |
| 2019-08-12 | $31.07 | $31.11 | $30.86 | $30.86 | $25.32 | 28,487 |
| 2019-08-09 | $31.20 | $31.35 | $31.18 | $31.22 | $25.62 | 24,092 |
| 2019-08-08 | $30.85 | $31.21 | $30.85 | $31.19 | $25.59 | 38,954 |
| 2019-08-07 | $30.84 | $30.91 | $30.52 | $30.84 | $25.31 | 60,999 |
| 2019-08-06 | $31.25 | $31.26 | $30.96 | $30.97 | $25.41 | 42,462 |
| 2019-08-05 | $31.20 | $31.40 | $31.10 | $31.14 | $25.55 | 4,323,694 |
| 2019-08-02 | $31.71 | $31.88 | $31.54 | $31.54 | $25.88 | 60,171 |
| 2019-08-01 | $32.38 | $32.38 | $31.56 | $31.65 | $25.97 | 54,688 |
| 2019-07-31 | $32.75 | $32.78 | $32.40 | $32.45 | $26.63 | 72,383 |
| 2019-07-30 | $32.46 | $32.75 | $32.46 | $32.70 | $26.83 | 22,917 |
| 2019-07-29 | $32.49 | $32.63 | $32.42 | $32.56 | $26.72 | 25,533 |
| 2019-07-26 | $32.46 | $32.57 | $32.44 | $32.51 | $26.68 | 18,223 |
| 2019-07-25 | $32.53 | $32.75 | $32.51 | $32.54 | $26.70 | 26,666 |
| 2019-07-24 | $32.86 | $32.93 | $32.61 | $32.63 | $26.78 | 88,190 |
| 2019-07-23 | $32.53 | $32.77 | $32.53 | $32.73 | $26.86 | 14,733 |
| 2019-07-22 | $32.52 | $32.64 | $32.48 | $32.53 | $26.69 | 22,706 |
| 2019-07-19 | $32.60 | $32.67 | $32.44 | $32.62 | $26.77 | 44,369 |
| 2019-07-18 | $32.41 | $32.50 | $32.18 | $32.36 | $26.55 | 20,076 |
| 2019-07-17 | $32.74 | $32.74 | $32.52 | $32.52 | $26.69 | 23,930 |
| 2019-07-16 | $33.09 | $33.13 | $32.57 | $32.73 | $26.86 | 52,381 |
| 2019-07-15 | $33.34 | $33.34 | $33.02 | $33.05 | $27.12 | 12,150 |
| 2019-07-12 | $33.19 | $33.21 | $33.08 | $33.20 | $27.24 | 15,790 |
| 2019-07-11 | $32.99 | $33.16 | $32.99 | $33.06 | $27.13 | 20,797 |
| 2019-07-10 | $32.79 | $33.07 | $32.79 | $33.00 | $27.08 | 17,200 |
| 2019-07-09 | $32.55 | $32.56 | $32.36 | $32.54 | $26.70 | 10,383 |
| 2019-07-08 | $32.51 | $32.71 | $32.43 | $32.49 | $26.66 | 18,684 |
| 2019-07-05 | $32.42 | $32.57 | $32.42 | $32.56 | $26.72 | 49,201 |
| 2019-07-03 | $32.41 | $32.62 | $32.41 | $32.54 | $26.70 | 23,378 |
| 2019-07-02 | $32.84 | $32.84 | $32.29 | $32.34 | $26.54 | 56,408 |
| 2019-07-01 | $33.14 | $33.14 | $32.67 | $32.83 | $26.94 | 35,120 |
| 2019-06-28 | $33.06 | $33.06 | $32.66 | $32.70 | $26.83 | 112,349 |
| 2019-06-27 | $33.03 | $33.03 | $32.83 | $32.83 | $26.94 | 53,369 |
| 2019-06-26 | $32.87 | $33.02 | $32.85 | $32.87 | $26.97 | 18,900 |
| 2019-06-25 | $32.77 | $32.77 | $32.62 | $32.63 | $26.78 | 17,581 |
| 2019-06-24 | $32.73 | $32.73 | $32.52 | $32.59 | $26.74 | 23,970 |
| 2019-06-21 | $32.50 | $32.64 | $32.50 | $32.62 | $26.77 | 19,234 |
| 2019-06-20 | $32.33 | $32.55 | $32.33 | $32.51 | $26.68 | 31,544 |
| 2019-06-19 | $31.82 | $32.02 | $31.82 | $31.99 | $26.25 | 21,936 |
| 2019-06-18 | $31.91 | $32.18 | $31.91 | $32.08 | $26.32 | 48,353 |
| 2019-06-17 | $31.56 | $31.71 | $31.56 | $31.61 | $25.94 | 16,290 |
| 2019-06-14 | $31.83 | $31.83 | $31.62 | $31.62 | $25.95 | 14,410 |
| 2019-06-13 | $31.72 | $31.86 | $31.65 | $31.67 | $25.99 | 16,961 |
| 2019-06-12 | $31.49 | $31.63 | $31.34 | $31.37 | $25.74 | 28,495 |
| 2019-06-11 | $31.79 | $31.89 | $31.68 | $31.79 | $26.08 | 67,994 |
| 2019-06-10 | $31.50 | $31.75 | $31.50 | $31.58 | $25.91 | 66,515 |
| 2019-06-07 | $31.34 | $31.63 | $31.34 | $31.51 | $25.86 | 31,485 |
| 2019-06-06 | $30.98 | $31.47 | $30.98 | $31.44 | $25.80 | 51,098 |
| 2019-06-05 | $31.51 | $31.51 | $30.94 | $30.99 | $25.43 | 38,089 |
| 2019-06-04 | $31.22 | $31.53 | $31.20 | $31.42 | $25.78 | 107,637 |
| 2019-06-03 | $31.24 | $31.37 | $31.07 | $31.10 | $25.52 | 952,339 |
| 2019-05-31 | $31.28 | $31.51 | $31.04 | $31.06 | $25.49 | 26,447 |
| 2019-05-30 | $31.95 | $32.10 | $31.68 | $31.73 | $26.04 | 31,207 |
| 2019-05-29 | $32.16 | $32.16 | $31.84 | $32.00 | $26.26 | 37,605 |
| 2019-05-28 | $32.16 | $32.25 | $32.11 | $32.14 | $26.37 | 16,550 |
| 2019-05-24 | $31.78 | $32.01 | $31.73 | $32.01 | $26.27 | 40,996 |
| 2019-05-23 | $32.02 | $32.02 | $31.50 | $31.57 | $25.91 | 164,419 |
| 2019-05-22 | $32.45 | $32.60 | $32.27 | $32.31 | $26.51 | 1,504,116 |
| 2019-05-21 | $32.51 | $32.75 | $32.51 | $32.65 | $26.79 | 47,227 |
| 2019-05-20 | $32.47 | $32.65 | $32.47 | $32.50 | $26.67 | 31,845 |
| 2019-05-17 | $32.51 | $32.66 | $32.42 | $32.43 | $26.61 | 23,420 |
| 2019-05-16 | $32.70 | $32.75 | $32.64 | $32.67 | $26.81 | 20,745 |
| 2019-05-15 | $32.34 | $32.54 | $32.29 | $32.42 | $26.60 | 26,651 |
| 2019-05-14 | $32.04 | $32.41 | $32.04 | $32.27 | $26.48 | 35,503 |
| 2019-05-13 | $32.25 | $32.25 | $31.77 | $31.88 | $26.16 | 73,969 |
| 2019-05-10 | $32.25 | $32.29 | $32.07 | $32.24 | $26.46 | 15,735 |
| 2019-05-09 | $32.24 | $32.24 | $32.00 | $32.19 | $26.41 | 43,426 |
| 2019-05-08 | $32.40 | $32.49 | $32.32 | $32.37 | $26.56 | 34,387 |
| 2019-05-07 | $32.49 | $32.49 | $32.26 | $32.32 | $26.52 | 32,821 |
| 2019-05-06 | $32.57 | $32.77 | $32.44 | $32.71 | $26.84 | 156,137 |
| 2019-05-03 | $32.74 | $32.91 | $32.74 | $32.78 | $26.90 | 21,199 |
| 2019-05-02 | $32.93 | $32.93 | $32.58 | $32.62 | $26.77 | 93,809 |
| 2019-05-01 | $33.17 | $33.21 | $32.97 | $33.01 | $27.09 | 58,793 |
| 2019-04-30 | $33.20 | $33.27 | $33.10 | $33.16 | $27.21 | 23,293 |
| 2019-04-29 | $33.12 | $33.24 | $33.12 | $33.15 | $27.20 | 29,150 |
| 2019-04-26 | $33.41 | $33.41 | $33.08 | $33.15 | $27.20 | 33,420 |
| 2019-04-25 | $33.66 | $33.66 | $33.43 | $33.48 | $27.47 | 26,529 |
| 2019-04-24 | $33.93 | $33.93 | $33.65 | $33.65 | $27.61 | 42,201 |
| 2019-04-23 | $33.97 | $33.97 | $33.84 | $33.92 | $27.83 | 58,060 |
| 2019-04-22 | $33.79 | $33.97 | $33.79 | $33.92 | $27.83 | 24,379 |
| 2019-04-18 | $33.71 | $33.79 | $33.66 | $33.78 | $27.72 | 16,353 |
| 2019-04-17 | $33.74 | $33.86 | $33.70 | $33.78 | $27.72 | 49,292 |
| 2019-04-16 | $33.71 | $33.82 | $33.66 | $33.77 | $27.71 | 348,077 |
| 2019-04-15 | $33.90 | $33.90 | $33.72 | $33.82 | $27.75 | 28,067 |
| 2019-04-12 | $33.75 | $33.87 | $33.75 | $33.86 | $27.79 | 36,914 |
| 2019-04-11 | $33.81 | $33.83 | $33.61 | $33.65 | $27.61 | 31,716 |
| 2019-04-10 | $33.83 | $33.92 | $33.70 | $33.87 | $27.79 | 41,616 |
| 2019-04-09 | $33.80 | $33.80 | $33.63 | $33.68 | $27.64 | 18,622 |
| 2019-04-08 | $33.91 | $33.91 | $33.74 | $33.83 | $27.76 | 91,854 |
| 2019-04-05 | $33.59 | $33.78 | $33.59 | $33.74 | $27.69 | 47,863 |
| 2019-04-04 | $33.54 | $33.70 | $33.47 | $33.63 | $27.60 | 34,088 |
| 2019-04-03 | $33.49 | $33.58 | $33.44 | $33.48 | $27.47 | 39,939 |
| 2019-04-02 | $33.49 | $33.50 | $33.31 | $33.49 | $27.48 | 1,750,041 |
| 2019-04-01 | $33.46 | $33.49 | $33.33 | $33.38 | $27.39 | 2,189,805 |
| 2019-03-29 | $33.24 | $33.31 | $33.06 | $33.07 | $27.14 | 37,941 |
| 2019-03-28 | $33.09 | $33.17 | $33.00 | $33.12 | $27.18 | 13,167 |
| 2019-03-27 | $33.15 | $33.22 | $33.01 | $33.14 | $27.19 | 34,504 |
| 2019-03-26 | $33.20 | $33.39 | $33.20 | $33.22 | $27.26 | 27,945 |
| 2019-03-25 | $32.99 | $33.23 | $32.97 | $33.12 | $27.18 | 38,740 |
| 2019-03-22 | $33.46 | $33.46 | $33.01 | $33.07 | $27.14 | 22,056 |
| 2019-03-21 | $33.32 | $33.54 | $33.32 | $33.51 | $27.50 | 46,534 |
| 2019-03-20 | $33.22 | $33.57 | $33.22 | $33.46 | $27.46 | 29,107 |
| 2019-03-19 | $33.68 | $34.11 | $33.30 | $33.34 | $27.36 | 36,967 |
| 2019-03-18 | $33.32 | $33.32 | $33.20 | $33.24 | $27.28 | 19,330 |
| 2019-03-15 | $32.91 | $33.18 | $32.90 | $33.16 | $27.21 | 29,681 |
| 2019-03-14 | $33.00 | $33.10 | $32.96 | $32.97 | $27.06 | 14,216 |
| 2019-03-13 | $33.07 | $33.16 | $32.89 | $33.16 | $27.21 | 32,677 |
| 2019-03-12 | $32.72 | $32.90 | $32.72 | $32.81 | $26.92 | 21,800 |
| 2019-03-11 | $32.56 | $32.74 | $32.56 | $32.68 | $26.82 | 21,901 |
| 2019-03-08 | $32.42 | $32.56 | $32.21 | $32.47 | $26.64 | 46,595 |
| 2019-03-07 | $32.68 | $32.68 | $32.57 | $32.58 | $26.74 | 18,368 |
| 2019-03-06 | $32.79 | $32.83 | $32.69 | $32.75 | $26.87 | 36,890 |
| 2019-03-05 | $32.99 | $32.99 | $32.83 | $32.94 | $27.03 | 14,508 |
| 2019-03-04 | $32.84 | $33.03 | $32.68 | $32.92 | $27.01 | 55,017 |
| 2019-03-01 | $33.00 | $33.10 | $32.65 | $32.74 | $26.87 | 56,147 |
| 2019-02-28 | $32.91 | $32.99 | $32.84 | $32.84 | $26.95 | 42,488 |
| 2019-02-27 | $33.06 | $33.13 | $33.01 | $33.08 | $27.15 | 50,625 |
| 2019-02-26 | $32.81 | $32.99 | $32.80 | $32.93 | $27.02 | 31,080 |
| 2019-02-25 | $33.21 | $33.21 | $32.86 | $32.95 | $27.04 | 27,453 |
| 2019-02-22 | $33.35 | $33.35 | $33.14 | $33.20 | $27.24 | 30,575 |
| 2019-02-21 | $33.22 | $33.22 | $33.02 | $33.06 | $27.13 | 19,383 |
| 2019-02-20 | $32.98 | $33.27 | $32.96 | $33.11 | $27.17 | 37,909 |
| 2019-02-19 | $32.96 | $33.01 | $32.88 | $32.91 | $27.01 | 36,192 |
| 2019-02-15 | $32.63 | $32.87 | $32.63 | $32.85 | $26.96 | 33,231 |
| 2019-02-14 | $32.48 | $32.58 | $32.36 | $32.49 | $26.66 | 38,868 |
| 2019-02-13 | $32.32 | $32.56 | $32.32 | $32.45 | $26.63 | 29,264 |
| 2019-02-12 | $32.26 | $32.41 | $32.26 | $32.29 | $26.50 | 32,962 |
| 2019-02-11 | $32.00 | $32.14 | $32.00 | $32.06 | $26.31 | 21,711 |
| 2019-02-08 | $32.15 | $32.19 | $32.05 | $32.11 | $26.35 | 35,621 |
| 2019-02-07 | $32.56 | $32.56 | $32.09 | $32.17 | $26.40 | 36,898 |
| 2019-02-06 | $32.64 | $32.64 | $32.48 | $32.52 | $26.69 | 26,105 |
| 2019-02-05 | $32.67 | $32.67 | $32.52 | $32.56 | $26.71 | 33,668 |
| 2019-02-04 | $32.32 | $32.65 | $32.23 | $32.62 | $26.77 | 75,163 |
| 2019-02-01 | $32.23 | $32.60 | $32.23 | $32.48 | $26.65 | 38,181 |
| 2019-01-31 | $32.44 | $32.49 | $32.18 | $32.19 | $26.42 | 80,787 |
| 2019-01-30 | $32.18 | $32.38 | $32.18 | $32.30 | $26.51 | 68,322 |
| 2019-01-29 | $32.00 | $32.14 | $31.98 | $32.02 | $26.28 | 105,774 |
| 2019-01-28 | $31.95 | $31.95 | $31.73 | $31.77 | $26.07 | 55,728 |
| 2019-01-25 | $31.97 | $32.20 | $31.96 | $32.17 | $26.40 | 42,578 |
| 2019-01-24 | $31.93 | $31.96 | $31.82 | $31.85 | $26.14 | 72,804 |
| 2019-01-23 | $32.16 | $32.16 | $31.70 | $31.86 | $26.14 | 25,957 |
| 2019-01-22 | $32.15 | $32.15 | $31.80 | $31.99 | $26.25 | 57,707 |
| 2019-01-18 | $32.20 | $32.31 | $32.04 | $32.25 | $26.46 | 53,607 |
| 2019-01-17 | $31.80 | $32.03 | $31.67 | $31.93 | $26.20 | 51,665 |
| 2019-01-16 | $31.68 | $31.89 | $31.68 | $31.83 | $26.12 | 51,917 |
| 2019-01-15 | $31.81 | $31.91 | $31.64 | $31.68 | $26.00 | 49,917 |
| 2019-01-14 | $31.62 | $31.79 | $31.60 | $31.60 | $25.93 | 44,108 |
| 2019-01-11 | $32.01 | $32.01 | $31.79 | $31.81 | $26.10 | 58,171 |
| 2019-01-10 | $32.02 | $32.06 | $31.84 | $32.01 | $26.27 | 47,665 |
| 2019-01-09 | $31.76 | $32.11 | $31.76 | $32.03 | $26.28 | 529,179 |
| 2019-01-08 | $31.68 | $31.68 | $31.48 | $31.67 | $25.99 | 62,528 |
| 2019-01-07 | $31.42 | $31.58 | $31.27 | $31.39 | $25.76 | 84,706 |
| 2019-01-04 | $30.89 | $31.30 | $30.89 | $31.24 | $25.64 | 330,875 |
| 2019-01-03 | $30.67 | $30.76 | $30.41 | $30.56 | $25.08 | 26,724 |
| 2019-01-02 | $30.30 | $30.89 | $30.18 | $30.66 | $25.16 | 131,747 |
| 2018-12-31 | $30.31 | $30.57 | $30.21 | $30.49 | $25.02 | 980,726 |
| 2018-12-28 | $30.30 | $30.48 | $30.18 | $30.35 | $24.91 | 311,239 |
| 2018-12-27 | $30.17 | $30.47 | $29.89 | $30.41 | $24.95 | 323,844 |
| 2018-12-26 | $30.03 | $30.69 | $29.85 | $30.69 | $25.18 | 216,262 |
| 2018-12-24 | $30.11 | $30.24 | $29.85 | $29.85 | $24.49 | 107,463 |
| 2018-12-21 | $30.25 | $30.50 | $30.17 | $30.21 | $24.79 | 167,703 |
| 2018-12-20 | $30.72 | $30.87 | $29.84 | $30.23 | $24.81 | 193,349 |
| 2018-12-19 | $30.94 | $31.25 | $30.71 | $30.82 | $25.29 | 125,096 |
| 2018-12-18 | $32.07 | $32.07 | $30.71 | $30.86 | $25.32 | 182,011 |
| 2018-12-17 | $34.72 | $34.77 | $34.31 | $34.33 | $25.60 | 68,529 |
| 2018-12-14 | $34.91 | $34.95 | $34.62 | $34.70 | $25.87 | 52,732 |
| 2018-12-13 | $34.92 | $35.14 | $34.90 | $35.14 | $26.20 | 89,861 |
| 2018-12-12 | $35.11 | $35.22 | $34.88 | $34.88 | $26.01 | 66,302 |
| 2018-12-11 | $35.02 | $35.14 | $34.75 | $34.78 | $25.93 | 197,582 |
| 2018-12-10 | $35.04 | $35.04 | $34.60 | $34.67 | $25.85 | 84,365 |
| 2018-12-07 | $35.47 | $35.82 | $35.08 | $35.08 | $26.16 | 29,056 |
| 2018-12-06 | $35.00 | $35.22 | $34.75 | $35.19 | $26.24 | 185,683 |
| 2018-12-04 | $35.87 | $35.96 | $35.44 | $35.44 | $26.42 | 45,964 |
| 2018-12-03 | $35.75 | $35.92 | $35.54 | $35.79 | $26.69 | 94,545 |
| 2018-11-30 | $35.10 | $35.34 | $34.99 | $35.10 | $26.17 | 58,118 |
| 2018-11-29 | $35.23 | $35.44 | $35.23 | $35.23 | $26.27 | 3,829,405 |
| 2018-11-28 | $34.99 | $35.42 | $34.97 | $35.20 | $26.25 | 354,637 |
| 2018-11-27 | $34.94 | $34.94 | $34.57 | $34.84 | $25.98 | 44,540 |
| 2018-11-26 | $34.85 | $35.11 | $34.85 | $34.97 | $26.07 | 83,098 |
| 2018-11-23 | $34.97 | $34.97 | $34.72 | $34.89 | $26.01 | 36,115 |
| 2018-11-21 | $35.02 | $35.82 | $35.02 | $35.51 | $26.48 | 76,093 |
| 2018-11-20 | $35.95 | $35.95 | $35.04 | $35.10 | $26.17 | 653,227 |
| 2018-11-19 | $36.05 | $36.18 | $35.96 | $36.04 | $26.87 | 90,568 |
| 2018-11-16 | $36.29 | $36.34 | $36.01 | $36.18 | $26.98 | 42,511 |
| 2018-11-15 | $36.02 | $36.19 | $35.99 | $36.01 | $26.85 | 28,411 |
| 2018-11-14 | $36.34 | $36.34 | $35.99 | $36.04 | $26.87 | 192,809 |
| 2018-11-13 | $36.50 | $36.50 | $35.81 | $35.84 | $26.72 | 61,718 |
| 2018-11-12 | $36.97 | $36.97 | $36.49 | $36.50 | $27.22 | 32,689 |
| 2018-11-09 | $36.85 | $36.88 | $36.56 | $36.83 | $27.46 | 46,102 |
| 2018-11-08 | $37.34 | $37.42 | $37.13 | $37.14 | $27.69 | 62,800 |
| 2018-11-07 | $37.50 | $37.50 | $37.29 | $37.49 | $27.95 | 57,269 |
| 2018-11-06 | $37.27 | $37.34 | $37.01 | $37.16 | $27.71 | 75,913 |
| 2018-11-05 | $37.31 | $37.45 | $37.16 | $37.23 | $27.76 | 158,031 |
| 2018-11-02 | $37.23 | $37.41 | $37.07 | $37.19 | $27.73 | 49,076 |
| 2018-11-01 | $37.20 | $37.50 | $37.00 | $37.16 | $27.70 | 93,964 |
| 2018-10-31 | $37.15 | $37.42 | $37.01 | $37.05 | $27.63 | 2,177,968 |
| 2018-10-30 | $37.04 | $37.19 | $36.85 | $37.06 | $27.63 | 51,354 |
| 2018-10-29 | $37.46 | $37.48 | $37.00 | $37.12 | $27.68 | 44,911 |
| 2018-10-26 | $37.21 | $37.54 | $37.01 | $37.42 | $27.90 | 78,879 |
| 2018-10-25 | $37.30 | $37.40 | $37.17 | $37.23 | $27.76 | 46,181 |
| 2018-10-24 | $37.63 | $37.74 | $37.20 | $37.20 | $27.74 | 21,634 |
| 2018-10-23 | $38.10 | $38.10 | $37.52 | $37.54 | $27.99 | 24,290 |
| 2018-10-22 | $38.36 | $38.36 | $38.13 | $38.21 | $28.49 | 44,772 |
| 2018-10-19 | $38.38 | $38.44 | $38.16 | $38.24 | $28.51 | 18,866 |
| 2018-10-18 | $38.32 | $38.34 | $38.03 | $38.13 | $28.43 | 32,731 |
| 2018-10-17 | $38.65 | $38.70 | $38.39 | $38.53 | $28.73 | 29,615 |
| 2018-10-16 | $38.53 | $38.89 | $38.53 | $38.83 | $28.95 | 37,799 |
| 2018-10-15 | $38.47 | $38.68 | $38.42 | $38.64 | $28.81 | 36,054 |
| 2018-10-12 | $38.58 | $38.58 | $38.19 | $38.44 | $28.66 | 33,013 |
| 2018-10-11 | $38.64 | $38.70 | $38.21 | $38.22 | $28.50 | 275,913 |
| 2018-10-10 | $39.48 | $39.48 | $38.71 | $38.80 | $28.93 | 80,518 |
| 2018-10-09 | $39.48 | $39.61 | $39.35 | $39.56 | $29.50 | 34,948 |
| 2018-10-08 | $39.36 | $39.45 | $39.18 | $39.42 | $29.39 | 26,369 |
| 2018-10-05 | $39.72 | $39.72 | $39.42 | $39.51 | $29.46 | 33,067 |
| 2018-10-04 | $39.83 | $39.97 | $39.39 | $39.62 | $29.54 | 32,151 |
| 2018-10-03 | $39.65 | $40.08 | $39.58 | $39.93 | $29.77 | 120,929 |
| 2018-10-02 | $39.59 | $39.70 | $39.54 | $39.66 | $29.57 | 72,975 |
| 2018-10-01 | $38.93 | $39.61 | $38.93 | $39.52 | $29.47 | 48,321 |
| 2018-09-28 | $38.83 | $39.08 | $38.75 | $38.93 | $29.03 | 54,287 |
| 2018-09-27 | $38.91 | $38.91 | $38.67 | $38.75 | $28.89 | 23,549 |
| 2018-09-26 | $38.93 | $38.93 | $38.67 | $38.73 | $28.88 | 27,497 |
| 2018-09-25 | $39.24 | $39.24 | $39.02 | $39.03 | $28.95 | 31,330 |
| 2018-09-24 | $38.90 | $39.05 | $38.83 | $38.95 | $28.89 | 35,643 |
| 2018-09-21 | $38.62 | $38.82 | $38.52 | $38.59 | $28.62 | 41,287 |
| 2018-09-20 | $38.29 | $38.57 | $38.29 | $38.44 | $28.51 | 110,613 |
| 2018-09-19 | $38.16 | $38.48 | $38.16 | $38.38 | $28.46 | 25,919 |
| 2018-09-18 | $38.18 | $38.28 | $38.09 | $38.23 | $28.35 | 23,756 |
| 2018-09-17 | $37.98 | $38.10 | $37.85 | $37.95 | $28.14 | 45,286 |
| 2018-09-14 | $37.85 | $38.08 | $37.82 | $37.98 | $28.16 | 40,896 |
| 2018-09-13 | $38.25 | $38.25 | $37.79 | $37.89 | $28.10 | 48,374 |
| 2018-09-12 | $38.08 | $38.23 | $38.04 | $38.20 | $28.33 | 39,470 |
| 2018-09-11 | $37.49 | $37.95 | $37.46 | $37.83 | $28.06 | 52,234 |
| 2018-09-10 | $37.68 | $37.86 | $37.55 | $37.57 | $27.86 | 51,152 |
| 2018-09-07 | $37.52 | $37.65 | $37.33 | $37.65 | $27.92 | 35,416 |
| 2018-09-06 | $37.76 | $37.96 | $37.40 | $37.62 | $27.90 | 36,025 |
| 2018-09-05 | $38.00 | $38.00 | $37.61 | $37.82 | $28.05 | 84,161 |
| 2018-09-04 | $38.15 | $38.15 | $37.89 | $37.97 | $28.16 | 80,132 |
| 2018-08-31 | $38.18 | $38.38 | $38.11 | $38.18 | $28.32 | 41,628 |
| 2018-08-30 | $38.53 | $38.53 | $38.18 | $38.20 | $28.33 | 33,024 |
| 2018-08-29 | $38.29 | $38.47 | $38.19 | $38.37 | $28.46 | 44,261 |
| 2018-08-28 | $38.31 | $38.37 | $38.04 | $38.14 | $28.29 | 242,268 |
| 2018-08-27 | $38.23 | $38.33 | $38.09 | $38.23 | $28.35 | 48,505 |
| 2018-08-24 | $38.04 | $38.25 | $37.96 | $38.08 | $28.24 | 80,629 |
| 2018-08-23 | $37.56 | $37.87 | $37.56 | $37.68 | $27.94 | 62,805 |
| 2018-08-22 | $37.74 | $38.00 | $37.73 | $37.90 | $28.11 | 126,987 |
| 2018-08-21 | $37.66 | $37.77 | $37.51 | $37.61 | $27.89 | 23,124 |
| 2018-08-20 | $37.48 | $37.59 | $37.41 | $37.56 | $27.86 | 64,935 |
| 2018-08-17 | $37.04 | $37.46 | $37.04 | $37.39 | $27.73 | 147,762 |
| 2018-08-16 | $37.04 | $37.24 | $37.04 | $37.10 | $27.51 | 44,137 |
| 2018-08-15 | $37.40 | $37.41 | $36.78 | $36.85 | $27.33 | 294,530 |
| 2018-08-14 | $37.89 | $38.05 | $37.62 | $37.79 | $28.03 | 62,098 |
| 2018-08-13 | $37.98 | $37.98 | $37.46 | $37.74 | $27.99 | 66,956 |
| 2018-08-10 | $37.94 | $38.29 | $37.91 | $37.96 | $28.15 | 39,777 |
| 2018-08-09 | $38.21 | $38.38 | $38.03 | $38.04 | $28.21 | 45,573 |
| 2018-08-08 | $38.47 | $38.50 | $38.09 | $38.23 | $28.35 | 33,869 |
| 2018-08-07 | $38.76 | $38.86 | $38.57 | $38.57 | $28.60 | 43,011 |
| 2018-08-06 | $38.54 | $38.64 | $38.40 | $38.52 | $28.57 | 78,121 |
| 2018-08-03 | $38.22 | $38.45 | $38.09 | $38.39 | $28.47 | 225,114 |
| 2018-08-02 | $38.04 | $38.45 | $37.92 | $38.28 | $28.39 | 87,165 |
| 2018-08-01 | $38.43 | $38.43 | $38.12 | $38.27 | $28.38 | 28,091 |
| 2018-07-31 | $38.68 | $38.82 | $38.64 | $38.67 | $28.68 | 83,374 |
| 2018-07-30 | $38.71 | $38.90 | $38.71 | $38.83 | $28.80 | 38,126 |
| 2018-07-27 | $38.69 | $38.76 | $38.38 | $38.56 | $28.60 | 30,653 |
| 2018-07-26 | $38.48 | $38.77 | $38.48 | $38.69 | $28.69 | 75,575 |
| 2018-07-25 | $38.25 | $38.74 | $38.25 | $38.62 | $28.64 | 25,067 |
| 2018-07-24 | $38.01 | $38.38 | $38.01 | $38.16 | $28.30 | 35,418 |
| 2018-07-23 | $37.99 | $38.17 | $37.84 | $37.97 | $28.16 | 25,252 |
| 2018-07-20 | $37.89 | $37.95 | $37.78 | $37.84 | $28.06 | 89,476 |
| 2018-07-19 | $37.52 | $37.89 | $37.52 | $37.70 | $27.96 | 33,082 |
| 2018-07-18 | $37.50 | $37.88 | $37.42 | $37.88 | $28.09 | 73,399 |
| 2018-07-17 | $37.65 | $37.84 | $37.51 | $37.51 | $27.82 | 81,788 |
| 2018-07-16 | $38.00 | $38.00 | $37.59 | $37.63 | $27.90 | 47,870 |
| 2018-07-13 | $38.22 | $38.46 | $38.04 | $38.21 | $28.34 | 58,888 |
| 2018-07-12 | $37.97 | $38.21 | $37.90 | $38.15 | $28.29 | 68,019 |
| 2018-07-11 | $39.33 | $39.33 | $37.80 | $37.99 | $28.17 | 77,298 |
| 2018-07-10 | $39.27 | $39.27 | $39.03 | $39.15 | $29.03 | 36,934 |
| 2018-07-09 | $38.83 | $39.08 | $38.82 | $38.99 | $28.91 | 81,903 |
| 2018-07-06 | $38.32 | $38.77 | $38.30 | $38.65 | $28.66 | 36,198 |
| 2018-07-05 | $38.52 | $38.71 | $38.37 | $38.59 | $28.62 | 78,316 |
| 2018-07-03 | $38.66 | $38.72 | $38.23 | $38.34 | $28.43 | 53,886 |
| 2018-07-02 | $38.78 | $38.78 | $38.25 | $38.32 | $28.42 | 2,728,446 |
| 2018-06-29 | $38.73 | $39.18 | $38.73 | $39.06 | $28.97 | 36,121 |
| 2018-06-28 | $38.66 | $38.68 | $38.48 | $38.48 | $28.54 | 42,083 |
| 2018-06-27 | $38.46 | $38.86 | $38.46 | $38.53 | $28.57 | 39,953 |
| 2018-06-26 | $37.98 | $38.35 | $37.77 | $38.30 | $28.40 | 44,583 |
| 2018-06-25 | $38.09 | $38.09 | $37.82 | $38.01 | $28.09 | 43,250 |
| 2018-06-22 | $38.14 | $38.45 | $38.06 | $38.45 | $28.42 | 154,875 |
| 2018-06-21 | $37.79 | $37.84 | $37.60 | $37.63 | $27.81 | 44,946 |
| 2018-06-20 | $38.28 | $38.28 | $37.81 | $37.94 | $28.04 | 42,976 |
| 2018-06-19 | $38.01 | $38.03 | $37.66 | $37.96 | $28.06 | 78,055 |
| 2018-06-18 | $38.26 | $38.47 | $38.14 | $38.41 | $28.39 | 28,300 |
| 2018-06-15 | $38.69 | $38.69 | $38.06 | $38.06 | $28.13 | 38,882 |
| 2018-06-14 | $39.21 | $39.21 | $38.91 | $38.96 | $28.80 | 38,430 |
| 2018-06-13 | $39.26 | $39.39 | $39.14 | $39.25 | $29.01 | 48,952 |
| 2018-06-12 | $39.08 | $39.36 | $39.08 | $39.21 | $28.98 | 54,758 |
| 2018-06-11 | $39.16 | $39.31 | $39.04 | $39.18 | $28.96 | 120,871 |
| 2018-06-08 | $39.34 | $39.34 | $39.04 | $39.24 | $29.00 | 55,787 |
| 2018-06-07 | $39.25 | $39.38 | $39.18 | $39.30 | $29.05 | 58,463 |
| 2018-06-06 | $38.96 | $39.10 | $38.76 | $39.10 | $28.90 | 77,355 |
| 2018-06-05 | $38.65 | $38.88 | $38.53 | $38.80 | $28.68 | 928,750 |
| 2018-06-04 | $38.94 | $39.08 | $38.66 | $38.69 | $28.60 | 44,355 |
| 2018-06-01 | $39.25 | $39.27 | $39.03 | $39.04 | $28.86 | 47,146 |
| 2018-05-31 | $39.58 | $39.59 | $39.17 | $39.28 | $29.03 | 61,448 |
| 2018-05-30 | $39.01 | $39.57 | $39.01 | $39.51 | $29.20 | 28,781 |
| 2018-05-29 | $39.21 | $39.21 | $38.81 | $38.90 | $28.75 | 39,832 |
| 2018-05-25 | $39.65 | $39.66 | $39.32 | $39.41 | $29.13 | 60,104 |
| 2018-05-24 | $40.58 | $40.58 | $39.99 | $40.04 | $29.59 | 61,435 |
| 2018-05-23 | $40.20 | $40.38 | $39.99 | $40.38 | $29.84 | 40,446 |
| 2018-05-22 | $40.49 | $40.62 | $40.27 | $40.30 | $29.79 | 55,073 |
| 2018-05-21 | $40.15 | $40.34 | $40.01 | $40.34 | $29.82 | 54,687 |
| 2018-05-18 | $39.97 | $40.09 | $39.92 | $39.98 | $29.55 | 32,104 |
| 2018-05-17 | $40.02 | $40.19 | $39.84 | $39.96 | $29.54 | 59,752 |
| 2018-05-16 | $39.72 | $39.92 | $39.63 | $39.92 | $29.51 | 261,264 |
| 2018-05-15 | $39.70 | $39.75 | $39.39 | $39.66 | $29.31 | 133,585 |
| 2018-05-14 | $39.57 | $39.71 | $39.52 | $39.71 | $29.35 | 41,418 |
| 2018-05-11 | $39.46 | $39.61 | $39.38 | $39.44 | $29.15 | 58,455 |
| 2018-05-10 | $39.47 | $39.60 | $39.22 | $39.55 | $29.23 | 41,662 |
| 2018-05-09 | $39.31 | $39.35 | $39.01 | $39.30 | $29.05 | 167,770 |
| 2018-05-08 | $38.96 | $38.96 | $38.21 | $38.85 | $28.71 | 91,289 |
| 2018-05-07 | $39.00 | $39.01 | $38.67 | $38.75 | $28.64 | 37,222 |
| 2018-05-04 | $38.32 | $38.71 | $38.29 | $38.66 | $28.57 | 30,133 |
| 2018-05-03 | $38.12 | $38.37 | $37.96 | $38.35 | $28.35 | 376,314 |
| 2018-05-02 | $38.06 | $38.33 | $37.98 | $38.13 | $28.18 | 105,073 |
| 2018-05-01 | $38.35 | $38.35 | $37.94 | $38.16 | $28.20 | 158,493 |
| 2018-04-30 | $38.34 | $38.60 | $38.29 | $38.41 | $28.39 | 72,313 |
| 2018-04-27 | $38.35 | $38.44 | $38.29 | $38.36 | $28.35 | 32,122 |
| 2018-04-26 | $38.60 | $38.60 | $38.23 | $38.39 | $28.37 | 51,468 |
| 2018-04-25 | $38.13 | $38.27 | $37.96 | $38.25 | $28.27 | 67,537 |
| 2018-04-24 | $38.60 | $38.60 | $38.01 | $38.13 | $28.18 | 218,143 |
| 2018-04-23 | $38.25 | $38.54 | $38.09 | $38.45 | $28.42 | 111,120 |
| 2018-04-20 | $38.32 | $38.44 | $38.14 | $38.34 | $28.34 | 45,565 |
| 2018-04-19 | $38.82 | $38.82 | $38.33 | $38.37 | $28.36 | 50,183 |
| 2018-04-18 | $38.21 | $38.59 | $38.21 | $38.57 | $28.51 | 78,013 |
| 2018-04-17 | $37.85 | $37.88 | $37.62 | $37.83 | $27.96 | 535,759 |
| 2018-04-16 | $37.98 | $37.98 | $37.73 | $37.75 | $27.90 | 50,609 |
| 2018-04-13 | $37.91 | $38.08 | $37.90 | $37.98 | $28.07 | 77,189 |
| 2018-04-12 | $37.79 | $37.94 | $37.63 | $37.84 | $27.97 | 44,284 |
| 2018-04-11 | $37.57 | $37.93 | $37.57 | $37.79 | $27.93 | 67,203 |
| 2018-04-10 | $37.10 | $37.62 | $37.10 | $37.52 | $27.73 | 87,806 |
| 2018-04-09 | $36.70 | $36.93 | $36.56 | $36.79 | $27.19 | 56,172 |
| 2018-04-06 | $36.81 | $36.81 | $36.25 | $36.30 | $26.83 | 91,872 |
| 2018-04-05 | $36.52 | $36.86 | $36.52 | $36.82 | $27.21 | 120,183 |
| 2018-04-04 | $36.15 | $36.52 | $35.79 | $36.52 | $26.99 | 6,581,686 |
| 2018-04-03 | $36.32 | $36.59 | $36.27 | $36.56 | $27.02 | 261,480 |
| 2018-04-02 | $36.87 | $36.87 | $36.15 | $36.23 | $26.78 | 55,136 |
| 2018-03-29 | $36.51 | $36.94 | $36.51 | $36.92 | $27.29 | 17,776 |
| 2018-03-28 | $36.70 | $36.70 | $36.33 | $36.58 | $27.04 | 44,924 |
| 2018-03-27 | $37.03 | $37.06 | $36.70 | $36.75 | $27.16 | 23,173 |
| 2018-03-26 | $36.96 | $36.96 | $36.74 | $36.87 | $27.25 | 36,563 |
| 2018-03-23 | $36.80 | $36.93 | $36.74 | $36.75 | $27.16 | 42,846 |
| 2018-03-22 | $36.73 | $36.84 | $36.56 | $36.56 | $27.02 | 152,431 |
| 2018-03-21 | $36.79 | $37.26 | $36.78 | $37.22 | $27.43 | 25,028 |
| 2018-03-20 | $36.53 | $36.70 | $36.52 | $36.59 | $26.96 | 19,473 |
| 2018-03-19 | $36.60 | $36.60 | $36.22 | $36.35 | $26.79 | 28,425 |
| 2018-03-16 | $36.43 | $36.68 | $36.33 | $36.68 | $27.03 | 20,166 |
| 2018-03-15 | $36.49 | $36.63 | $36.39 | $36.40 | $26.82 | 29,223 |
| 2018-03-14 | $36.70 | $36.70 | $36.39 | $36.53 | $26.92 | 14,935 |
| 2018-03-13 | $36.77 | $36.92 | $36.48 | $36.54 | $26.93 | 33,381 |
| 2018-03-12 | $36.73 | $36.73 | $36.45 | $36.61 | $26.98 | 21,626 |
| 2018-03-09 | $36.45 | $36.76 | $36.41 | $36.71 | $27.05 | 17,764 |
| 2018-03-08 | $36.38 | $36.38 | $36.10 | $36.30 | $26.75 | 23,477 |
| 2018-03-07 | $36.73 | $36.78 | $36.29 | $36.48 | $26.88 | 21,830 |
| 2018-03-06 | $36.93 | $36.95 | $36.73 | $36.86 | $27.16 | 28,814 |
| 2018-03-05 | $36.24 | $36.80 | $36.14 | $36.78 | $27.10 | 29,413 |
| 2018-03-02 | $36.09 | $36.35 | $35.83 | $36.32 | $26.76 | 114,354 |
| 2018-03-01 | $36.27 | $36.38 | $36.00 | $36.34 | $26.78 | 54,503 |
| 2018-02-28 | $37.10 | $37.12 | $36.40 | $36.41 | $26.83 | 459,678 |
| 2018-02-27 | $37.38 | $37.38 | $36.95 | $37.01 | $27.27 | 30,466 |
| 2018-02-26 | $37.27 | $37.41 | $37.10 | $37.39 | $27.55 | 53,394 |
| 2018-02-23 | $36.69 | $37.21 | $36.69 | $37.21 | $27.42 | 55,683 |
| 2018-02-22 | $36.57 | $36.86 | $36.46 | $36.75 | $27.08 | 32,615 |
| 2018-02-21 | $36.46 | $36.65 | $36.31 | $36.31 | $26.76 | 57,557 |
| 2018-02-20 | $36.67 | $36.70 | $36.37 | $36.43 | $26.84 | 60,584 |
| 2018-02-16 | $36.27 | $36.55 | $36.23 | $36.45 | $26.86 | 38,484 |
| 2018-02-15 | $36.16 | $36.37 | $35.80 | $36.34 | $26.78 | 69,476 |
| 2018-02-14 | $35.30 | $36.17 | $35.19 | $36.16 | $26.65 | 35,070 |
| 2018-02-13 | $35.43 | $35.55 | $35.27 | $35.55 | $26.20 | 24,182 |
| 2018-02-12 | $35.43 | $35.55 | $35.39 | $35.44 | $26.12 | 21,501 |
| 2018-02-09 | $35.54 | $35.63 | $34.74 | $35.16 | $25.91 | 90,673 |
| 2018-02-08 | $36.34 | $36.34 | $35.60 | $35.63 | $26.26 | 61,373 |
| 2018-02-07 | $36.85 | $36.92 | $36.25 | $36.28 | $26.73 | 72,149 |
| 2018-02-06 | $36.30 | $36.81 | $36.27 | $36.71 | $27.05 | 46,515 |
| 2018-02-05 | $37.13 | $37.45 | $36.66 | $36.73 | $27.07 | 117,564 |
| 2018-02-02 | $37.79 | $37.79 | $37.41 | $37.42 | $27.57 | 57,013 |
| 2018-02-01 | $37.87 | $38.14 | $37.86 | $38.11 | $28.08 | 24,284 |
| 2018-01-31 | $37.88 | $37.92 | $37.69 | $37.88 | $27.91 | 193,861 |
| 2018-01-30 | $38.09 | $38.16 | $37.75 | $37.88 | $27.91 | 58,473 |
| 2018-01-29 | $38.36 | $38.36 | $38.11 | $38.16 | $28.12 | 47,418 |
| 2018-01-26 | $38.21 | $38.51 | $38.09 | $38.42 | $28.31 | 85,233 |
| 2018-01-25 | $38.49 | $38.49 | $38.04 | $38.11 | $28.08 | 150,441 |
| 2018-01-24 | $38.00 | $38.32 | $37.94 | $38.30 | $28.22 | 55,266 |
| 2018-01-23 | $37.79 | $37.99 | $37.73 | $37.96 | $27.97 | 43,125 |
| 2018-01-22 | $37.40 | $37.86 | $37.40 | $37.71 | $27.79 | 153,443 |
| 2018-01-19 | $37.48 | $37.54 | $37.37 | $37.54 | $27.66 | 34,423 |
| 2018-01-18 | $37.35 | $37.54 | $37.32 | $37.46 | $27.60 | 45,867 |
| 2018-01-17 | $37.51 | $37.62 | $37.42 | $37.42 | $27.57 | 88,482 |
| 2018-01-16 | $37.69 | $37.69 | $37.42 | $37.47 | $27.61 | 57,400 |
| 2018-01-12 | $37.51 | $37.73 | $37.43 | $37.70 | $27.78 | 64,892 |
| 2018-01-11 | $37.36 | $37.58 | $37.31 | $37.46 | $27.60 | 64,089 |
| 2018-01-10 | $37.35 | $37.35 | $37.19 | $37.27 | $27.46 | 66,541 |
| 2018-01-09 | $37.09 | $37.32 | $36.90 | $37.23 | $27.43 | 67,940 |
| 2018-01-08 | $37.00 | $37.00 | $36.82 | $36.91 | $27.20 | 204,045 |
| 2018-01-05 | $36.76 | $36.92 | $36.76 | $36.86 | $27.16 | 64,915 |
| 2018-01-04 | $36.82 | $37.01 | $36.82 | $36.90 | $27.19 | 58,095 |
| 2018-01-03 | $36.77 | $36.91 | $36.70 | $36.83 | $27.14 | 40,579 |
| 2018-01-02 | $36.40 | $36.61 | $36.00 | $36.60 | $26.97 | 123,439 |
| 2017-12-29 | $36.31 | $36.45 | $36.24 | $36.34 | $26.78 | 72,180 |
| 2017-12-28 | $36.25 | $36.26 | $36.13 | $36.18 | $26.66 | 96,984 |
| 2017-12-27 | $36.13 | $36.15 | $35.99 | $36.14 | $26.63 | 18,684 |
| 2017-12-26 | $35.54 | $36.16 | $35.54 | $36.07 | $26.58 | 34,109 |
| 2017-12-22 | $35.47 | $35.65 | $35.35 | $35.64 | $26.26 | 29,060 |
| 2017-12-21 | $35.34 | $35.51 | $35.20 | $35.49 | $26.15 | 22,763 |
| 2017-12-20 | $36.87 | $36.94 | $36.75 | $36.92 | $26.04 | 127,080 |
| 2017-12-19 | $36.55 | $36.72 | $36.55 | $36.70 | $25.88 | 23,182 |
| 2017-12-18 | $36.58 | $36.71 | $36.52 | $36.60 | $25.81 | 127,947 |
| 2017-12-15 | $36.27 | $36.41 | $36.27 | $36.36 | $25.64 | 18,565 |
| 2017-12-14 | $36.10 | $36.30 | $36.08 | $36.23 | $25.55 | 22,412 |
| 2017-12-13 | $36.21 | $36.24 | $36.15 | $36.18 | $25.51 | 19,305 |
| 2017-12-12 | $36.54 | $36.57 | $36.25 | $36.36 | $25.64 | 10,817 |
| 2017-12-11 | $36.49 | $36.66 | $36.49 | $36.57 | $25.79 | 21,413 |
| 2017-12-08 | $36.30 | $36.50 | $36.30 | $36.45 | $25.70 | 22,785 |
| 2017-12-07 | $36.06 | $36.22 | $35.95 | $36.17 | $25.51 | 43,433 |
| 2017-12-06 | $36.39 | $36.39 | $35.99 | $35.99 | $25.38 | 15,081 |
| 2017-12-05 | $36.52 | $36.56 | $36.42 | $36.53 | $25.76 | 28,904 |
| 2017-12-04 | $36.76 | $36.76 | $36.43 | $36.51 | $25.75 | 31,637 |
| 2017-12-01 | $36.75 | $37.16 | $36.75 | $37.00 | $26.09 | 26,410 |
| 2017-11-30 | $36.71 | $36.71 | $36.41 | $36.50 | $25.74 | 38,103 |
| 2017-11-29 | $36.62 | $36.79 | $36.41 | $36.57 | $25.79 | 17,263 |
| 2017-11-28 | $36.73 | $36.81 | $36.67 | $36.81 | $25.96 | 49,266 |
| 2017-11-27 | $36.87 | $36.87 | $36.60 | $36.80 | $25.95 | 13,160 |
| 2017-11-24 | $37.59 | $37.59 | $36.69 | $36.83 | $25.97 | 24,536 |
| 2017-11-22 | $36.68 | $36.70 | $36.59 | $36.61 | $25.82 | 8,310 |
| 2017-11-21 | $36.40 | $36.46 | $36.35 | $36.39 | $25.66 | 17,592 |
| 2017-11-20 | $36.26 | $36.30 | $36.09 | $36.20 | $25.53 | 17,729 |
| 2017-11-17 | $36.05 | $36.49 | $36.05 | $36.40 | $25.67 | 62,331 |
| 2017-11-16 | $36.07 | $36.21 | $35.96 | $35.96 | $25.36 | 18,422 |
| 2017-11-15 | $36.15 | $36.15 | $35.89 | $36.07 | $25.44 | 17,030 |
| 2017-11-14 | $36.65 | $36.65 | $36.14 | $36.20 | $25.53 | 21,077 |
| 2017-11-13 | $36.86 | $36.88 | $36.70 | $36.71 | $25.89 | 14,872 |
| 2017-11-10 | $36.85 | $36.91 | $36.71 | $36.86 | $25.99 | 32,964 |
| 2017-11-09 | $36.72 | $36.97 | $36.72 | $36.85 | $25.99 | 12,772 |
| 2017-11-08 | $36.92 | $37.11 | $36.73 | $36.84 | $25.98 | 36,420 |
| 2017-11-07 | $36.99 | $36.99 | $36.75 | $36.84 | $25.98 | 454,000 |
| 2017-11-06 | $36.56 | $37.02 | $36.56 | $37.00 | $26.09 | 40,153 |
| 2017-11-03 | $36.20 | $36.33 | $35.94 | $36.33 | $25.62 | 16,995 |
| 2017-11-02 | $36.03 | $36.08 | $35.98 | $36.08 | $25.44 | 12,931 |
| 2017-11-01 | $36.38 | $36.38 | $35.92 | $35.99 | $25.38 | 15,294 |
| 2017-10-31 | $35.96 | $36.04 | $35.83 | $35.96 | $25.36 | 28,219 |
| 2017-10-30 | $35.97 | $35.97 | $35.78 | $35.90 | $25.32 | 246,664 |
| 2017-10-27 | $35.39 | $35.85 | $33.83 | $35.85 | $25.28 | 14,003 |
| 2017-10-26 | $35.47 | $35.59 | $35.39 | $35.52 | $25.05 | 9,034 |
| 2017-10-25 | $35.59 | $35.59 | $35.33 | $35.48 | $25.02 | 15,958 |
| 2017-10-24 | $35.40 | $35.59 | $35.26 | $35.59 | $25.10 | 20,860 |
| 2017-10-23 | $35.25 | $35.33 | $35.19 | $35.27 | $24.87 | 14,128 |
| 2017-10-20 | $35.11 | $35.29 | $35.09 | $35.29 | $24.89 | 11,623 |
| 2017-10-19 | $35.09 | $35.20 | $35.02 | $35.14 | $24.78 | 13,243 |
| 2017-10-18 | $35.47 | $35.47 | $35.17 | $35.33 | $24.91 | 8,308 |
| 2017-10-17 | $35.51 | $35.51 | $35.20 | $35.40 | $24.96 | 13,800 |
| 2017-10-16 | $35.63 | $35.63 | $35.34 | $35.47 | $25.01 | 14,057 |
| 2017-10-13 | $35.28 | $35.35 | $35.16 | $35.32 | $24.91 | 9,959 |
| 2017-10-12 | $34.88 | $34.97 | $34.77 | $34.86 | $24.58 | 13,544 |
| 2017-10-11 | $34.83 | $34.95 | $34.74 | $34.94 | $24.64 | 18,308 |
| 2017-10-10 | $34.92 | $34.99 | $34.78 | $34.91 | $24.62 | 23,030 |
| 2017-10-09 | $34.62 | $34.62 | $34.49 | $34.56 | $24.37 | 14,658 |
| 2017-10-06 | $34.77 | $34.77 | $34.42 | $34.50 | $24.33 | 16,523 |
| 2017-10-05 | $34.76 | $35.07 | $34.76 | $35.05 | $24.72 | 1,216,080 |
| 2017-10-04 | $34.67 | $34.78 | $34.64 | $34.64 | $24.43 | 6,837 |
| 2017-10-03 | $34.55 | $34.71 | $34.55 | $34.68 | $24.46 | 6,532 |
| 2017-10-02 | $34.56 | $34.67 | $34.49 | $34.66 | $24.44 | 54,092 |
| 2017-09-29 | $34.91 | $34.95 | $34.78 | $34.84 | $24.57 | 8,565 |
| 2017-09-28 | $35.03 | $35.14 | $34.87 | $34.97 | $24.66 | 20,964 |
| 2017-09-27 | $35.07 | $35.07 | $34.89 | $35.00 | $24.68 | 10,833 |
| 2017-09-26 | $34.96 | $35.12 | $34.96 | $35.05 | $24.72 | 14,755 |
| 2017-09-25 | $35.12 | $35.42 | $35.06 | $35.42 | $24.90 | 4,630 |
| 2017-09-22 | $34.82 | $35.01 | $34.82 | $34.99 | $24.59 | 12,311 |
| 2017-09-21 | $34.76 | $34.97 | $34.76 | $34.89 | $24.52 | 13,118 |
| 2017-09-20 | $34.77 | $35.02 | $34.77 | $34.94 | $24.56 | 207,504 |
| 2017-09-19 | $34.95 | $34.95 | $34.60 | $34.76 | $24.43 | 14,762 |
| 2017-09-18 | $34.76 | $34.77 | $34.58 | $34.77 | $24.44 | 19,508 |
| 2017-09-15 | $34.57 | $34.81 | $34.57 | $34.81 | $24.47 | 14,559 |
| 2017-09-14 | $34.57 | $34.71 | $34.55 | $34.59 | $24.31 | 14,612 |
| 2017-09-13 | $34.29 | $34.55 | $34.28 | $34.55 | $24.29 | 7,489 |
| 2017-09-12 | $34.38 | $34.39 | $34.26 | $34.37 | $24.16 | 12,761 |
| 2017-09-11 | $34.03 | $34.33 | $34.03 | $34.25 | $24.07 | 26,271 |
| 2017-09-08 | $34.39 | $34.42 | $34.12 | $34.13 | $23.99 | 6,848 |
| 2017-09-07 | $34.43 | $34.51 | $34.38 | $34.44 | $24.21 | 8,287 |
| 2017-09-06 | $34.28 | $34.47 | $34.28 | $34.42 | $24.19 | 26,577 |
| 2017-09-05 | $34.20 | $34.31 | $34.11 | $34.21 | $24.05 | 9,646 |
| 2017-09-01 | $34.16 | $34.20 | $34.00 | $34.20 | $24.04 | 8,482 |
| 2017-08-31 | $33.38 | $34.07 | $33.38 | $34.01 | $23.91 | 37,099 |
| 2017-08-30 | $33.31 | $33.42 | $33.20 | $33.22 | $23.35 | 250,433 |
| 2017-08-29 | $33.49 | $33.49 | $33.21 | $33.40 | $23.48 | 15,167 |
| 2017-08-28 | $33.36 | $33.42 | $33.20 | $33.32 | $23.42 | 16,565 |
| 2017-08-25 | $33.40 | $33.42 | $33.23 | $33.35 | $23.44 | 8,156 |
| 2017-08-24 | $33.26 | $33.31 | $33.09 | $33.28 | $23.39 | 13,153 |
| 2017-08-23 | $33.26 | $33.37 | $33.26 | $33.37 | $23.46 | 4,102 |
| 2017-08-22 | $32.95 | $33.16 | $32.95 | $33.13 | $23.29 | 17,240 |
| 2017-08-21 | $33.17 | $33.17 | $32.87 | $32.92 | $23.14 | 15,223 |
| 2017-08-18 | $32.95 | $33.31 | $32.69 | $33.28 | $23.39 | 8,315 |
| 2017-08-17 | $32.77 | $32.91 | $32.76 | $32.83 | $23.08 | 13,319 |
| 2017-08-16 | $33.19 | $33.19 | $32.89 | $32.97 | $23.17 | 10,455 |
| 2017-08-15 | $33.36 | $33.36 | $32.99 | $33.08 | $23.25 | 11,304 |
| 2017-08-14 | $33.53 | $33.53 | $33.10 | $33.18 | $23.32 | 7,050 |
| 2017-08-11 | $33.35 | $33.46 | $33.25 | $33.39 | $23.47 | 13,834 |
| 2017-08-10 | $33.96 | $33.96 | $33.30 | $33.31 | $23.41 | 23,046 |
| 2017-08-09 | $33.97 | $33.97 | $33.76 | $33.94 | $23.86 | 13,146 |
| 2017-08-08 | $33.35 | $34.00 | $33.35 | $33.85 | $23.79 | 24,176 |
| 2017-08-07 | $33.93 | $33.93 | $33.73 | $33.92 | $23.84 | 7,938 |
| 2017-08-04 | $33.85 | $33.93 | $33.73 | $33.92 | $23.84 | 8,235 |
| 2017-08-03 | $33.87 | $34.01 | $33.69 | $33.79 | $23.75 | 5,676 |
| 2017-08-02 | $33.76 | $33.96 | $33.67 | $33.95 | $23.86 | 7,760 |
| 2017-08-01 | $33.92 | $33.93 | $33.64 | $33.89 | $23.82 | 8,621 |
| 2017-07-31 | $33.86 | $34.21 | $33.85 | $34.14 | $24.00 | 53,259 |
| 2017-07-28 | $33.74 | $33.95 | $33.74 | $33.87 | $23.81 | 7,718 |
| 2017-07-27 | $33.63 | $33.80 | $33.63 | $33.72 | $23.70 | 8,009 |
| 2017-07-26 | $33.28 | $33.66 | $33.28 | $33.55 | $23.58 | 10,868 |
| 2017-07-25 | $33.15 | $33.38 | $33.15 | $33.38 | $23.46 | 10,714 |
| 2017-07-24 | $33.05 | $33.05 | $32.81 | $32.92 | $23.14 | 9,279 |
| 2017-07-21 | $33.24 | $33.27 | $32.80 | $32.88 | $23.11 | 6,665 |
| 2017-07-20 | $33.40 | $33.48 | $33.22 | $33.30 | $23.41 | 6,040 |
| 2017-07-19 | $33.00 | $33.43 | $33.00 | $33.42 | $23.49 | 25,225 |
| 2017-07-18 | $33.08 | $33.08 | $32.91 | $33.03 | $23.22 | 7,312 |
| 2017-07-17 | $33.05 | $33.05 | $32.89 | $32.96 | $23.17 | 19,204 |
| 2017-07-14 | $32.90 | $33.08 | $32.86 | $33.08 | $23.25 | 15,214 |
| 2017-07-13 | $32.56 | $32.83 | $32.56 | $32.77 | $23.03 | 15,395 |
| 2017-07-12 | $32.84 | $32.94 | $32.65 | $32.70 | $22.99 | 10,984 |
| 2017-07-11 | $32.46 | $32.73 | $32.46 | $32.71 | $22.99 | 4,465 |
| 2017-07-10 | $32.13 | $32.53 | $32.13 | $32.49 | $22.84 | 12,610 |
| 2017-07-07 | $32.34 | $32.34 | $32.12 | $32.15 | $22.60 | 8,382 |
| 2017-07-06 | $32.51 | $32.74 | $32.38 | $32.45 | $22.81 | 32,117 |
| 2017-07-05 | $32.77 | $32.92 | $32.46 | $32.48 | $22.83 | 12,562 |
| 2017-07-03 | $32.70 | $33.00 | $32.70 | $33.00 | $23.20 | 7,382 |
| 2017-06-30 | $32.10 | $32.61 | $32.10 | $32.59 | $22.91 | 10,086 |
| 2017-06-29 | $32.00 | $32.17 | $31.93 | $31.96 | $22.46 | 9,777 |
| 2017-06-28 | $31.64 | $31.91 | $31.59 | $31.91 | $22.43 | 18,453 |
| 2017-06-27 | $31.61 | $31.76 | $31.55 | $31.66 | $22.25 | 22,236 |
| 2017-06-26 | $31.50 | $31.56 | $31.23 | $31.55 | $22.12 | 21,738 |
| 2017-06-23 | $31.18 | $31.45 | $31.18 | $31.42 | $22.03 | 12,099 |
| 2017-06-22 | $31.24 | $31.41 | $31.22 | $31.25 | $21.91 | 9,360 |
| 2017-06-21 | $31.64 | $31.64 | $31.13 | $31.24 | $21.91 | 22,756 |
| 2017-06-20 | $31.72 | $31.72 | $31.48 | $31.60 | $22.16 | 10,565 |
| 2017-06-19 | $32.06 | $32.18 | $31.91 | $31.96 | $22.41 | 9,528 |
| 2017-06-16 | $31.89 | $32.07 | $31.89 | $32.07 | $22.49 | 12,090 |
| 2017-06-15 | $31.79 | $31.92 | $31.72 | $31.83 | $22.32 | 29,250 |
| 2017-06-14 | $32.51 | $32.51 | $31.85 | $31.94 | $22.40 | 14,772 |
| 2017-06-13 | $32.42 | $32.53 | $32.30 | $32.53 | $22.81 | 15,382 |
| 2017-06-12 | $32.38 | $32.58 | $32.27 | $32.36 | $22.69 | 9,567 |
| 2017-06-09 | $32.38 | $32.56 | $32.38 | $32.47 | $22.77 | 122,381 |
| 2017-06-08 | $32.23 | $32.49 | $32.23 | $32.35 | $22.68 | 16,599 |
| 2017-06-07 | $32.66 | $32.66 | $32.25 | $32.28 | $22.64 | 27,756 |
| 2017-06-06 | $32.45 | $32.74 | $32.45 | $32.74 | $22.96 | 12,084 |
| 2017-06-05 | $32.55 | $32.55 | $32.36 | $32.54 | $22.82 | 46,192 |
| 2017-06-02 | $32.69 | $32.75 | $32.52 | $32.70 | $22.93 | 10,836 |
| 2017-06-01 | $32.86 | $32.99 | $32.69 | $32.69 | $22.92 | 25,501 |
| 2017-05-31 | $33.07 | $33.07 | $32.66 | $32.79 | $22.99 | 15,225 |
| 2017-05-30 | $33.08 | $33.20 | $33.00 | $33.07 | $23.19 | 10,051 |
| 2017-05-26 | $33.12 | $33.35 | $33.12 | $33.27 | $23.33 | 8,508 |
| 2017-05-25 | $33.64 | $33.71 | $33.04 | $33.07 | $23.19 | 34,135 |
| 2017-05-24 | $33.75 | $33.82 | $33.62 | $33.75 | $23.67 | 12,268 |
| 2017-05-23 | $33.73 | $33.85 | $33.68 | $33.77 | $23.68 | 17,140 |
| 2017-05-22 | $33.75 | $33.83 | $33.71 | $33.82 | $23.72 | 14,693 |
| 2017-05-19 | $33.30 | $33.69 | $33.30 | $33.60 | $23.56 | 11,841 |
| 2017-05-18 | $32.94 | $33.11 | $32.76 | $33.07 | $23.19 | 17,171 |
| 2017-05-17 | $33.06 | $33.30 | $33.06 | $33.15 | $23.25 | 25,562 |
| 2017-05-16 | $33.08 | $33.15 | $33.01 | $33.08 | $23.20 | 10,440 |
| 2017-05-15 | $33.11 | $33.24 | $32.89 | $33.04 | $23.17 | 52,218 |
| 2017-05-12 | $32.74 | $32.86 | $32.64 | $32.83 | $23.02 | 28,893 |
| 2017-05-11 | $32.90 | $32.90 | $32.43 | $32.82 | $23.01 | 22,204 |
| 2017-05-10 | $32.38 | $32.80 | $32.38 | $32.75 | $22.96 | 81,598 |
| 2017-05-09 | $32.42 | $32.44 | $32.21 | $32.29 | $22.64 | 479,883 |
| 2017-05-08 | $32.46 | $32.48 | $32.24 | $32.43 | $22.74 | 34,547 |
| 2017-05-05 | $32.14 | $32.55 | $32.14 | $32.47 | $22.77 | 16,523 |
| 2017-05-04 | $32.65 | $32.65 | $31.99 | $32.12 | $22.52 | 13,680 |
| 2017-05-03 | $32.70 | $32.79 | $32.58 | $32.71 | $22.94 | 6,540 |
| 2017-05-02 | $33.05 | $33.11 | $32.75 | $32.87 | $23.05 | 12,122 |
| 2017-05-01 | $33.18 | $33.28 | $33.12 | $33.21 | $23.29 | 10,327 |
| 2017-04-28 | $33.20 | $33.27 | $33.08 | $33.22 | $23.29 | 20,498 |
| 2017-04-27 | $33.12 | $33.15 | $32.83 | $33.10 | $23.21 | 15,602 |
| 2017-04-26 | $33.36 | $33.45 | $33.18 | $33.26 | $23.32 | 15,417 |
| 2017-04-25 | $33.12 | $33.43 | $33.11 | $33.43 | $23.44 | 17,064 |
| 2017-04-24 | $33.17 | $33.28 | $33.14 | $33.16 | $23.25 | 52,338 |
| 2017-04-21 | $33.42 | $33.42 | $33.13 | $33.22 | $23.29 | 531,639 |
| 2017-04-20 | $33.64 | $33.64 | $33.43 | $33.50 | $23.49 | 12,055 |
| 2017-04-19 | $34.02 | $34.08 | $33.40 | $33.55 | $23.53 | 45,342 |
| 2017-04-18 | $34.10 | $34.10 | $33.86 | $34.08 | $23.90 | 39,435 |
| 2017-04-17 | $34.35 | $34.36 | $34.13 | $34.23 | $24.00 | 396,794 |
| 2017-04-13 | $34.37 | $34.47 | $34.23 | $34.27 | $24.03 | 13,195 |
| 2017-04-12 | $34.60 | $34.60 | $34.26 | $34.32 | $24.07 | 46,903 |
| 2017-04-11 | $34.27 | $34.42 | $34.18 | $34.42 | $24.14 | 28,950 |
| 2017-04-10 | $34.05 | $34.35 | $34.05 | $34.35 | $24.09 | 23,016 |
| 2017-04-07 | $34.04 | $34.12 | $33.95 | $33.99 | $23.83 | 10,976 |
| 2017-04-06 | $33.88 | $34.02 | $33.88 | $33.96 | $23.81 | 20,217 |
| 2017-04-05 | $34.10 | $34.19 | $33.71 | $33.74 | $23.66 | 1,814,127 |
| 2017-04-04 | $33.26 | $33.76 | $33.26 | $33.73 | $23.65 | 8,748 |
| 2017-04-03 | $33.60 | $33.60 | $33.34 | $33.43 | $23.44 | 13,362 |
| 2017-03-31 | $33.36 | $33.59 | $33.31 | $33.54 | $23.52 | 10,571 |
| 2017-03-30 | $33.22 | $33.43 | $33.21 | $33.39 | $23.41 | 35,010 |
| 2017-03-29 | $33.01 | $33.25 | $32.97 | $33.22 | $23.29 | 13,815 |
| 2017-03-28 | $32.85 | $33.04 | $32.85 | $32.93 | $23.09 | 11,261 |
| 2017-03-27 | $32.93 | $32.93 | $32.46 | $32.78 | $22.99 | 32,457 |
| 2017-03-24 | $32.80 | $32.87 | $32.69 | $32.86 | $23.04 | 24,108 |
| 2017-03-23 | $32.83 | $32.97 | $32.83 | $32.90 | $23.01 | 12,102 |
| 2017-03-22 | $32.89 | $33.01 | $32.80 | $32.95 | $23.04 | 14,360 |
| 2017-03-21 | $33.26 | $33.26 | $32.92 | $32.93 | $23.03 | 15,619 |
| 2017-03-20 | $33.21 | $33.29 | $33.13 | $33.27 | $23.27 | 14,353 |
| 2017-03-17 | $33.24 | $33.27 | $33.13 | $33.23 | $23.24 | 7,527 |
| 2017-03-16 | $33.27 | $33.63 | $33.13 | $33.19 | $23.21 | 46,878 |
| 2017-03-15 | $32.90 | $33.25 | $32.90 | $33.25 | $23.25 | 22,855 |
| 2017-03-14 | $32.77 | $32.79 | $32.61 | $32.79 | $22.93 | 17,625 |
| 2017-03-13 | $32.92 | $33.05 | $32.90 | $33.00 | $23.08 | 41,457 |
| 2017-03-10 | $33.33 | $33.33 | $32.86 | $32.91 | $23.01 | 58,316 |
| 2017-03-09 | $33.28 | $33.28 | $32.98 | $33.21 | $23.22 | 11,784 |
| 2017-03-08 | $34.13 | $34.13 | $33.35 | $33.43 | $23.38 | 15,490 |
| 2017-03-07 | $34.33 | $34.37 | $34.16 | $34.20 | $23.92 | 12,043 |
| 2017-03-06 | $34.55 | $34.55 | $34.28 | $34.29 | $23.98 | 13,720 |
| 2017-03-03 | $34.34 | $34.43 | $34.20 | $34.43 | $24.08 | 9,915 |
| 2017-03-02 | $34.51 | $34.54 | $34.16 | $34.16 | $23.89 | 15,383 |
| 2017-03-01 | $34.62 | $34.79 | $34.62 | $34.74 | $24.29 | 47,467 |
| 2017-02-28 | $34.38 | $34.55 | $34.36 | $34.45 | $24.09 | 15,007 |
| 2017-02-27 | $34.26 | $34.57 | $34.26 | $34.40 | $24.06 | 13,843 |
| 2017-02-24 | $34.74 | $34.74 | $34.40 | $34.49 | $24.12 | 39,253 |
| 2017-02-23 | $35.41 | $35.41 | $34.47 | $35.30 | $24.69 | 60,923 |
| 2017-02-22 | $34.62 | $34.62 | $34.46 | $34.57 | $24.17 | 22,334 |
| 2017-02-21 | $34.97 | $34.97 | $34.72 | $34.76 | $24.31 | 15,996 |
| 2017-02-17 | $34.70 | $34.78 | $34.61 | $34.78 | $24.32 | 30,410 |
| 2017-02-16 | $34.93 | $34.99 | $34.76 | $34.77 | $24.31 | 16,735 |
| 2017-02-15 | $34.88 | $35.07 | $34.88 | $34.97 | $24.45 | 16,301 |
| 2017-02-14 | $35.18 | $35.18 | $34.87 | $34.93 | $24.43 | 7,502 |
| 2017-02-13 | $35.01 | $35.01 | $34.86 | $34.86 | $24.38 | 34,527 |
| 2017-02-10 | $35.00 | $35.24 | $35.00 | $35.14 | $24.57 | 54,355 |
| 2017-02-09 | $34.68 | $34.87 | $34.68 | $34.74 | $24.29 | 46,881 |
| 2017-02-08 | $34.61 | $34.74 | $34.42 | $34.71 | $24.27 | 26,098 |
| 2017-02-07 | $34.90 | $34.90 | $34.52 | $34.65 | $24.23 | 61,378 |
| 2017-02-06 | $35.08 | $35.08 | $34.71 | $34.85 | $24.37 | 18,096 |
| 2017-02-03 | $34.99 | $35.10 | $34.90 | $34.93 | $24.43 | 20,358 |
| 2017-02-02 | $35.09 | $35.10 | $34.93 | $35.10 | $24.55 | 47,603 |
| 2017-02-01 | $34.84 | $35.13 | $34.73 | $35.08 | $24.53 | 124,139 |
| 2017-01-31 | $34.66 | $34.83 | $34.60 | $34.76 | $24.31 | 26,136 |
| 2017-01-30 | $34.80 | $34.80 | $34.50 | $34.63 | $24.22 | 37,049 |
| 2017-01-27 | $35.33 | $35.33 | $34.74 | $34.92 | $24.42 | 73,378 |
| 2017-01-26 | $35.27 | $35.36 | $35.07 | $35.15 | $24.58 | 984,334 |
| 2017-01-25 | $35.13 | $35.28 | $35.02 | $35.12 | $24.56 | 30,283 |
| 2017-01-24 | $35.07 | $35.32 | $35.07 | $35.20 | $24.62 | 49,713 |
| 2017-01-23 | $34.92 | $35.04 | $34.79 | $35.00 | $24.48 | 43,682 |
| 2017-01-20 | $34.45 | $35.00 | $34.45 | $34.87 | $24.38 | 57,336 |
| 2017-01-19 | $34.75 | $34.75 | $34.40 | $34.50 | $24.13 | 151,712 |
| 2017-01-18 | $35.10 | $35.10 | $34.50 | $34.60 | $24.20 | 38,585 |
| 2017-01-17 | $35.35 | $35.35 | $34.85 | $34.96 | $24.45 | 33,180 |
| 2017-01-13 | $34.81 | $34.91 | $34.76 | $34.90 | $24.41 | 23,815 |
| 2017-01-12 | $34.69 | $35.00 | $34.63 | $34.88 | $24.39 | 28,486 |
| 2017-01-11 | $34.24 | $34.72 | $32.81 | $34.64 | $24.22 | 98,119 |
| 2017-01-10 | $34.12 | $34.79 | $32.50 | $34.17 | $23.90 | 32,523 |
| 2017-01-09 | $34.59 | $34.59 | $34.24 | $34.29 | $23.98 | 22,528 |
| 2017-01-06 | $34.99 | $34.99 | $34.53 | $34.72 | $24.28 | 70,898 |
| 2017-01-05 | $34.80 | $34.85 | $34.54 | $34.82 | $24.35 | 304,164 |
| 2017-01-04 | $34.28 | $34.58 | $34.21 | $34.48 | $24.11 | 81,777 |
| 2017-01-03 | $34.39 | $34.72 | $33.79 | $34.13 | $23.87 | 66,659 |
| 2016-12-30 | $34.35 | $34.51 | $34.21 | $34.29 | $23.98 | 88,405 |
| 2016-12-29 | $34.19 | $34.46 | $34.19 | $34.38 | $24.04 | 23,908 |
| 2016-12-28 | $34.55 | $34.55 | $34.16 | $34.27 | $23.97 | 60,187 |
| 2016-12-27 | $34.08 | $34.32 | $34.07 | $34.18 | $23.89 | 20,511 |
| 2016-12-23 | $33.62 | $33.86 | $33.62 | $33.86 | $23.66 | 43,736 |
| 2016-12-22 | $33.75 | $33.88 | $33.75 | $33.78 | $23.61 | 14,092 |
| 2016-12-21 | $34.00 | $34.04 | $33.77 | $33.77 | $23.58 | 28,055 |
| 2016-12-20 | $33.84 | $34.07 | $33.84 | $34.07 | $23.79 | 13,796 |
| 2016-12-19 | $34.32 | $34.32 | $33.73 | $33.85 | $23.64 | 26,248 |
| 2016-12-16 | $34.06 | $34.11 | $33.89 | $33.94 | $23.70 | 31,129 |
| 2016-12-15 | $33.78 | $33.99 | $33.61 | $33.99 | $23.74 | 33,043 |
| 2016-12-14 | $34.42 | $34.63 | $34.06 | $34.07 | $23.79 | 11,602 |
| 2016-12-13 | $34.48 | $34.66 | $34.39 | $34.53 | $24.11 | 33,364 |
| 2016-12-12 | $34.71 | $34.86 | $34.48 | $34.51 | $24.10 | 16,074 |
| 2016-12-09 | $34.27 | $34.40 | $34.20 | $34.39 | $24.01 | 14,446 |
| 2016-12-08 | $34.27 | $34.46 | $34.09 | $34.32 | $23.97 | 23,508 |
| 2016-12-07 | $34.22 | $34.35 | $34.12 | $34.23 | $23.90 | 49,286 |
| 2016-12-06 | $34.45 | $34.45 | $33.97 | $34.21 | $23.89 | 64,009 |
| 2016-12-05 | $34.14 | $34.45 | $34.14 | $34.22 | $23.90 | 22,305 |
| 2016-12-02 | $33.69 | $34.05 | $33.69 | $33.94 | $23.70 | 208,514 |
| 2016-12-01 | $33.56 | $33.92 | $33.56 | $33.70 | $23.53 | 264,193 |
| 2016-11-30 | $32.85 | $33.42 | $32.85 | $33.29 | $23.25 | 34,541 |
| 2016-11-29 | $32.91 | $32.91 | $32.33 | $32.33 | $22.58 | 20,791 |
| 2016-11-28 | $33.06 | $33.33 | $32.99 | $32.99 | $23.04 | 12,871 |
| 2016-11-25 | $33.12 | $33.12 | $32.79 | $32.86 | $22.95 | 12,702 |
| 2016-11-23 | $32.96 | $33.23 | $32.96 | $33.22 | $23.20 | 10,977 |
| 2016-11-22 | $33.06 | $33.18 | $32.87 | $33.13 | $23.13 | 23,391 |
| 2016-11-21 | $32.37 | $33.00 | $32.37 | $33.00 | $23.04 | 94,039 |
| 2016-11-18 | $31.88 | $32.19 | $31.81 | $32.06 | $22.39 | 17,459 |
| 2016-11-17 | $32.04 | $32.24 | $31.84 | $32.03 | $22.37 | 23,347 |
| 2016-11-16 | $32.37 | $32.37 | $31.79 | $31.95 | $22.31 | 4,673,811 |
| 2016-11-15 | $31.72 | $32.26 | $31.71 | $32.25 | $22.52 | 38,061 |
| 2016-11-14 | $31.51 | $31.68 | $31.33 | $31.68 | $22.12 | 29,888 |
| 2016-11-11 | $32.44 | $32.44 | $31.51 | $31.60 | $22.07 | 87,240 |
| 2016-11-10 | $32.37 | $32.49 | $32.18 | $32.29 | $22.55 | 205,113 |
| 2016-11-09 | $32.19 | $32.66 | $32.19 | $32.46 | $22.67 | 140,101 |
| 2016-11-08 | $31.86 | $32.20 | $31.86 | $32.03 | $22.37 | 20,075 |
| 2016-11-07 | $31.75 | $32.05 | $31.63 | $32.05 | $22.38 | 35,961 |
| 2016-11-04 | $31.55 | $31.79 | $31.55 | $31.61 | $22.07 | 31,461 |
| 2016-11-03 | $31.89 | $32.12 | $31.74 | $31.84 | $22.23 | 33,255 |
| 2016-11-02 | $32.17 | $32.34 | $31.84 | $31.94 | $22.30 | 33,954 |
| 2016-11-01 | $32.42 | $32.75 | $32.21 | $32.34 | $22.58 | 21,417 |
| 2016-10-31 | $32.80 | $32.80 | $32.29 | $32.46 | $22.67 | 31,037 |
| 2016-10-28 | $32.80 | $33.00 | $32.69 | $32.77 | $22.88 | 23,169 |
| 2016-10-27 | $33.08 | $33.08 | $32.78 | $32.90 | $22.97 | 42,226 |
| 2016-10-26 | $32.74 | $33.03 | $32.74 | $32.93 | $22.99 | 19,244 |
| 2016-10-25 | $33.11 | $33.13 | $32.93 | $33.13 | $23.13 | 21,989 |
| 2016-10-24 | $33.45 | $33.45 | $32.78 | $33.20 | $23.18 | 41,865 |
| 2016-10-21 | $32.93 | $33.23 | $32.89 | $33.23 | $23.20 | 19,424 |
| 2016-10-20 | $33.14 | $33.14 | $32.82 | $32.94 | $23.00 | 19,756 |
| 2016-10-19 | $32.97 | $33.36 | $32.97 | $33.28 | $23.24 | 22,131 |
| 2016-10-18 | $32.94 | $33.05 | $32.79 | $32.95 | $23.01 | 23,788 |
| 2016-10-17 | $32.61 | $32.86 | $32.58 | $32.84 | $22.93 | 20,989 |
| 2016-10-14 | $32.88 | $32.93 | $32.65 | $32.80 | $22.90 | 26,551 |
| 2016-10-13 | $32.49 | $32.89 | $32.36 | $32.72 | $22.85 | 45,156 |
| 2016-10-12 | $32.71 | $32.94 | $32.59 | $32.78 | $22.89 | 22,338 |
| 2016-10-11 | $32.99 | $33.02 | $32.71 | $32.87 | $22.95 | 32,519 |
| 2016-10-10 | $32.82 | $33.31 | $32.82 | $33.12 | $23.13 | 23,381 |
| 2016-10-07 | $33.00 | $33.05 | $32.61 | $32.70 | $22.83 | 28,777 |
| 2016-10-06 | $33.00 | $33.00 | $32.82 | $32.94 | $23.00 | 23,819 |
| 2016-10-05 | $32.54 | $32.93 | $32.54 | $32.93 | $22.99 | 20,124 |
| 2016-10-04 | $32.75 | $32.79 | $32.51 | $32.54 | $22.72 | 27,744 |
| 2016-10-03 | $32.51 | $32.81 | $32.42 | $32.79 | $22.90 | 71,617 |
| 2016-09-30 | $32.48 | $32.69 | $32.48 | $32.63 | $22.79 | 14,336 |
| 2016-09-29 | $32.38 | $32.63 | $32.32 | $32.45 | $22.66 | 35,845 |
| 2016-09-28 | $31.69 | $32.35 | $31.51 | $32.31 | $22.56 | 37,117 |
| 2016-09-27 | $31.52 | $31.59 | $31.31 | $31.45 | $21.96 | 32,274 |
| 2016-09-26 | $31.87 | $32.03 | $31.77 | $31.77 | $22.18 | 28,675 |
| 2016-09-23 | $32.13 | $32.17 | $31.58 | $31.65 | $22.07 | 23,718 |
| 2016-09-22 | $32.17 | $32.31 | $32.09 | $32.15 | $22.42 | 21,237 |
| 2016-09-21 | $31.57 | $31.91 | $31.52 | $31.91 | $22.25 | 31,417 |
| 2016-09-20 | $31.20 | $31.36 | $31.06 | $31.33 | $21.85 | 24,337 |
| 2016-09-19 | $31.23 | $31.47 | $31.15 | $31.25 | $21.79 | 21,787 |
| 2016-09-16 | $31.06 | $31.22 | $30.98 | $31.13 | $21.71 | 23,973 |
| 2016-09-15 | $31.00 | $31.30 | $30.99 | $31.22 | $21.77 | 28,799 |
| 2016-09-14 | $31.18 | $31.22 | $30.97 | $31.08 | $21.67 | 26,217 |
| 2016-09-13 | $31.72 | $31.72 | $31.16 | $31.21 | $21.76 | 26,789 |
| 2016-09-12 | $31.79 | $31.99 | $31.48 | $31.94 | $22.27 | 18,286 |
| 2016-09-09 | $32.26 | $32.26 | $31.68 | $31.72 | $22.12 | 16,773 |
| 2016-09-08 | $32.17 | $32.61 | $32.15 | $32.54 | $22.69 | 60,487 |
| 2016-09-07 | $31.80 | $32.01 | $31.76 | $31.99 | $22.31 | 15,980 |
| 2016-09-06 | $31.53 | $31.83 | $31.45 | $31.83 | $22.20 | 20,299 |
| 2016-09-02 | $31.40 | $31.59 | $31.40 | $31.49 | $21.96 | 20,605 |
| 2016-09-01 | $31.28 | $31.28 | $30.94 | $31.14 | $21.71 | 109,259 |
| 2016-08-31 | $31.66 | $31.66 | $31.25 | $31.28 | $21.81 | 19,325 |
| 2016-08-30 | $32.14 | $32.32 | $31.86 | $31.90 | $22.25 | 13,689 |
| 2016-08-29 | $32.25 | $32.32 | $32.20 | $32.27 | $22.50 | 12,940 |
| 2016-08-26 | $32.46 | $32.94 | $32.31 | $32.38 | $22.58 | 25,266 |
| 2016-08-25 | $32.38 | $32.47 | $32.34 | $32.41 | $22.60 | 23,221 |
| 2016-08-24 | $32.68 | $32.70 | $32.23 | $32.25 | $22.49 | 23,123 |
| 2016-08-23 | $32.54 | $32.99 | $32.54 | $32.88 | $22.93 | 25,626 |
| 2016-08-22 | $33.17 | $33.17 | $32.58 | $32.65 | $22.77 | 21,639 |
| 2016-08-19 | $32.86 | $33.03 | $32.86 | $33.03 | $23.03 | 1,101,262 |
| 2016-08-18 | $32.83 | $33.11 | $32.81 | $33.07 | $23.06 | 21,897 |
| 2016-08-17 | $32.55 | $32.76 | $32.39 | $32.68 | $22.79 | 21,150 |
| 2016-08-16 | $32.39 | $32.61 | $32.39 | $32.59 | $22.73 | 36,249 |
| 2016-08-15 | $31.90 | $32.43 | $31.90 | $32.43 | $22.61 | 13,135 |
| 2016-08-12 | $31.81 | $31.99 | $31.72 | $31.99 | $22.31 | 19,044 |
| 2016-08-11 | $31.42 | $31.90 | $31.42 | $31.88 | $22.23 | 12,776 |
| 2016-08-10 | $31.83 | $31.85 | $31.29 | $31.35 | $21.86 | 18,879 |
| 2016-08-09 | $31.67 | $31.81 | $31.58 | $31.64 | $22.06 | 26,807 |
| 2016-08-08 | $31.55 | $31.85 | $31.55 | $31.72 | $22.12 | 11,148 |
| 2016-08-05 | $31.19 | $31.44 | $31.19 | $31.39 | $21.89 | 21,458 |
| 2016-08-04 | $30.94 | $31.35 | $30.94 | $31.29 | $21.82 | 19,738 |
| 2016-08-03 | $30.63 | $31.17 | $30.63 | $31.17 | $21.74 | 22,812 |
| 2016-08-02 | $31.03 | $31.12 | $30.56 | $30.73 | $21.43 | 20,470 |
| 2016-08-01 | $30.95 | $31.06 | $30.77 | $30.87 | $21.53 | 11,603 |
| 2016-07-29 | $30.94 | $31.32 | $30.91 | $31.29 | $21.82 | 34,787 |
| 2016-07-28 | $31.42 | $31.42 | $30.96 | $30.97 | $21.60 | 22,489 |
| 2016-07-27 | $31.37 | $31.40 | $31.12 | $31.25 | $21.79 | 20,770 |
| 2016-07-26 | $31.45 | $31.53 | $31.01 | $31.52 | $21.98 | 35,178 |
| 2016-07-25 | $31.31 | $31.43 | $31.23 | $31.37 | $21.88 | 50,611 |
| 2016-07-22 | $31.62 | $31.73 | $31.48 | $31.65 | $22.07 | 25,641 |
| 2016-07-21 | $31.83 | $32.17 | $31.75 | $31.76 | $22.15 | 29,136 |
| 2016-07-20 | $31.99 | $32.15 | $31.55 | $31.98 | $22.30 | 41,195 |
| 2016-07-19 | $32.48 | $32.48 | $32.08 | $32.16 | $22.43 | 20,515 |
| 2016-07-18 | $32.37 | $32.46 | $32.14 | $32.46 | $22.64 | 35,051 |
| 2016-07-15 | $32.60 | $32.70 | $32.44 | $32.56 | $22.70 | 36,022 |
| 2016-07-14 | $32.66 | $32.74 | $32.59 | $32.60 | $22.73 | 27,191 |
| 2016-07-13 | $32.77 | $32.80 | $32.36 | $32.48 | $22.65 | 50,760 |
| 2016-07-12 | $32.18 | $32.90 | $32.18 | $32.76 | $22.84 | 151,966 |
| 2016-07-11 | $32.16 | $32.30 | $32.09 | $32.09 | $22.38 | 17,139 |
| 2016-07-08 | $31.70 | $32.15 | $31.70 | $32.15 | $22.42 | 39,459 |
| 2016-07-07 | $32.65 | $32.73 | $31.55 | $31.70 | $22.11 | 29,266 |
| 2016-07-06 | $32.07 | $32.56 | $31.93 | $32.56 | $22.70 | 38,925 |
| 2016-07-05 | $33.19 | $33.19 | $32.08 | $32.29 | $22.52 | 115,518 |
| 2016-07-01 | $32.66 | $33.18 | $32.66 | $33.18 | $23.14 | 14,566 |
| 2016-06-30 | $32.61 | $32.84 | $32.58 | $32.82 | $22.89 | 24,304 |
| 2016-06-29 | $32.47 | $32.95 | $32.27 | $32.78 | $22.86 | 25,383 |
| 2016-06-28 | $31.90 | $32.22 | $31.88 | $32.22 | $22.47 | 27,085 |
| 2016-06-27 | $31.60 | $31.77 | $31.31 | $31.64 | $22.06 | 28,897 |
| 2016-06-24 | $31.85 | $32.19 | $31.85 | $31.95 | $22.28 | 38,129 |
| 2016-06-23 | $32.70 | $33.10 | $32.70 | $33.07 | $23.06 | 19,973 |
| 2016-06-22 | $32.91 | $33.00 | $32.52 | $32.68 | $22.79 | 35,075 |
| 2016-06-21 | $32.78 | $32.82 | $32.61 | $32.72 | $22.82 | 16,496 |
| 2016-06-20 | $32.87 | $33.09 | $32.74 | $32.92 | $22.94 | 74,839 |
| 2016-06-17 | $32.22 | $32.64 | $32.22 | $32.63 | $22.74 | 12,879 |
| 2016-06-16 | $32.09 | $32.09 | $31.77 | $31.78 | $22.14 | 17,494 |
| 2016-06-15 | $32.23 | $32.56 | $32.23 | $32.31 | $22.51 | 17,309 |
| 2016-06-14 | $32.55 | $32.55 | $32.18 | $32.37 | $22.55 | 23,874 |
| 2016-06-13 | $32.63 | $32.92 | $32.63 | $32.65 | $22.75 | 13,426 |
| 2016-06-10 | $33.15 | $33.15 | $32.69 | $32.82 | $22.87 | 12,799 |
| 2016-06-09 | $33.69 | $33.69 | $33.30 | $33.43 | $23.29 | 18,101 |
| 2016-06-08 | $33.52 | $33.74 | $33.52 | $33.65 | $23.45 | 31,925 |
| 2016-06-07 | $33.05 | $33.21 | $32.97 | $33.21 | $23.14 | 55,542 |
| 2016-06-06 | $32.71 | $32.98 | $32.71 | $32.89 | $22.92 | 14,471 |
| 2016-06-03 | $32.23 | $32.49 | $32.19 | $32.49 | $22.64 | 23,685 |
| 2016-06-02 | $31.64 | $32.16 | $31.64 | $31.99 | $22.29 | 10,884 |
| 2016-06-01 | $31.10 | $32.03 | $31.10 | $31.84 | $22.19 | 36,873 |
| 2016-05-31 | $32.10 | $32.27 | $31.85 | $31.90 | $22.23 | 13,498 |
| 2016-05-27 | $31.87 | $32.07 | $31.83 | $31.98 | $22.28 | 24,844 |
| 2016-05-26 | $32.27 | $32.38 | $31.75 | $32.01 | $22.30 | 15,025 |
| 2016-05-25 | $31.65 | $32.09 | $31.65 | $32.08 | $22.35 | 21,268 |
| 2016-05-24 | $31.38 | $31.79 | $31.38 | $31.56 | $21.99 | 113,412 |
| 2016-05-23 | $31.46 | $31.69 | $31.35 | $31.51 | $21.96 | 21,453 |
| 2016-05-20 | $31.63 | $31.79 | $31.25 | $31.57 | $22.00 | 49,039 |
| 2016-05-19 | $31.23 | $31.61 | $31.03 | $31.54 | $21.98 | 26,570 |
| 2016-05-18 | $31.95 | $32.15 | $31.50 | $31.50 | $21.95 | 22,425 |
| 2016-05-17 | $31.69 | $32.20 | $31.69 | $32.16 | $22.41 | 24,208 |
| 2016-05-16 | $31.50 | $31.91 | $31.50 | $31.76 | $22.13 | 13,743 |
| 2016-05-13 | $31.38 | $31.50 | $31.22 | $31.35 | $21.84 | 26,287 |
| 2016-05-12 | $31.59 | $31.64 | $31.17 | $31.40 | $21.88 | 21,460 |
| 2016-05-11 | $30.86 | $31.49 | $30.86 | $31.49 | $21.94 | 14,954 |
| 2016-05-10 | $30.28 | $31.01 | $30.28 | $31.01 | $21.61 | 25,726 |
| 2016-05-09 | $30.75 | $30.75 | $30.07 | $30.10 | $20.97 | 16,595 |
| 2016-05-06 | $30.65 | $31.15 | $30.65 | $31.03 | $21.62 | 16,504 |
| 2016-05-05 | $31.59 | $31.59 | $30.56 | $30.79 | $21.45 | 22,570 |
| 2016-05-04 | $30.99 | $31.23 | $30.63 | $30.88 | $21.52 | 28,346 |
| 2016-05-03 | $31.76 | $31.76 | $30.98 | $31.18 | $21.73 | 30,870 |
| 2016-05-02 | $32.32 | $32.32 | $31.70 | $31.88 | $22.21 | 25,691 |
| 2016-04-29 | $32.29 | $32.31 | $31.97 | $32.28 | $22.49 | 14,678 |
| 2016-04-28 | $31.81 | $32.16 | $31.81 | $31.95 | $22.26 | 15,245 |
| 2016-04-27 | $31.43 | $31.77 | $31.29 | $31.71 | $22.09 | 20,146 |
| 2016-04-26 | $31.00 | $31.40 | $31.00 | $31.38 | $21.86 | 17,141 |
| 2016-04-25 | $31.04 | $31.04 | $30.82 | $30.95 | $21.57 | 20,101 |
| 2016-04-22 | $31.15 | $31.46 | $31.02 | $31.08 | $21.66 | 25,645 |
| 2016-04-21 | $31.65 | $31.65 | $31.06 | $31.23 | $21.76 | 20,082 |
| 2016-04-20 | $30.82 | $31.62 | $30.76 | $31.46 | $21.92 | 32,269 |
| 2016-04-19 | $30.30 | $30.84 | $30.30 | $30.83 | $21.48 | 14,124 |
| 2016-04-18 | $29.62 | $30.16 | $29.51 | $30.16 | $21.01 | 42,625 |
| 2016-04-15 | $29.70 | $29.96 | $29.54 | $29.93 | $20.85 | 24,743 |
| 2016-04-14 | $30.10 | $30.22 | $29.98 | $29.99 | $20.90 | 59,135 |
| 2016-04-13 | $30.24 | $30.38 | $30.08 | $30.22 | $21.06 | 17,538 |
| 2016-04-12 | $29.53 | $30.15 | $29.53 | $30.15 | $21.01 | 26,179 |
| 2016-04-11 | $29.12 | $29.42 | $29.12 | $29.32 | $20.43 | 20,042 |
| 2016-04-08 | $28.53 | $28.95 | $28.53 | $28.84 | $20.10 | 57,257 |
| 2016-04-07 | $28.27 | $28.27 | $28.00 | $28.24 | $19.68 | 28,248 |
| 2016-04-06 | $27.76 | $28.30 | $27.76 | $28.26 | $19.69 | 22,572 |
| 2016-04-05 | $27.74 | $27.88 | $27.67 | $27.83 | $19.39 | 22,095 |
| 2016-04-04 | $28.31 | $28.44 | $27.88 | $27.89 | $19.43 | 26,071 |
| 2016-04-01 | $28.57 | $28.57 | $28.26 | $28.48 | $19.84 | 24,916 |
| 2016-03-31 | $28.97 | $29.11 | $28.84 | $28.85 | $20.10 | 32,960 |
| 2016-03-30 | $29.41 | $29.41 | $28.95 | $29.05 | $20.24 | 19,566 |
| 2016-03-29 | $28.76 | $29.11 | $28.53 | $29.11 | $20.28 | 36,946 |
| 2016-03-28 | $28.94 | $29.02 | $28.80 | $28.99 | $20.20 | 21,002 |
| 2016-03-24 | $28.73 | $29.03 | $28.61 | $28.96 | $20.18 | 28,891 |
| 2016-03-23 | $29.55 | $29.55 | $29.01 | $29.08 | $20.26 | 14,022 |
| 2016-03-22 | $29.73 | $30.00 | $29.67 | $30.00 | $20.86 | 44,805 |
| 2016-03-21 | $29.73 | $29.91 | $29.56 | $29.84 | $20.75 | 19,248 |
| 2016-03-18 | $30.14 | $30.14 | $29.71 | $29.75 | $20.69 | 64,424 |
| 2016-03-17 | $30.25 | $30.25 | $29.59 | $29.87 | $20.77 | 67,988 |
| 2016-03-16 | $28.63 | $29.39 | $28.63 | $29.37 | $20.42 | 27,991 |
| 2016-03-15 | $28.73 | $28.73 | $28.49 | $28.66 | $19.93 | 14,226 |
| 2016-03-14 | $29.14 | $29.14 | $28.92 | $29.05 | $20.20 | 22,008 |
| 2016-03-11 | $29.48 | $29.48 | $29.19 | $29.34 | $20.40 | 38,380 |
| 2016-03-10 | $28.94 | $29.15 | $28.85 | $29.08 | $20.22 | 17,528 |
| 2016-03-09 | $28.87 | $29.13 | $28.69 | $29.07 | $20.21 | 16,015 |
| 2016-03-08 | $29.39 | $29.39 | $28.65 | $28.68 | $19.94 | 15,860 |
| 2016-03-07 | $28.86 | $29.53 | $28.86 | $29.53 | $20.53 | 53,050 |
| 2016-03-04 | $28.20 | $28.85 | $28.20 | $28.79 | $20.02 | 43,234 |
| 2016-03-03 | $27.63 | $28.07 | $27.63 | $28.04 | $19.50 | 21,570 |
| 2016-03-02 | $27.61 | $27.80 | $27.37 | $27.78 | $19.32 | 14,192 |
| 2016-03-01 | $27.44 | $27.51 | $27.21 | $27.42 | $19.07 | 27,153 |
| 2016-02-29 | $27.10 | $27.45 | $27.10 | $27.32 | $19.00 | 27,534 |
| 2016-02-26 | $27.11 | $27.42 | $26.91 | $26.93 | $18.73 | 10,068 |
| 2016-02-25 | $26.90 | $27.09 | $26.54 | $27.06 | $18.82 | 47,706 |
| 2016-02-24 | $26.55 | $27.02 | $26.34 | $26.93 | $18.73 | 1,833,573 |
| 2016-02-23 | $27.14 | $27.14 | $26.64 | $26.79 | $18.63 | 15,492 |
| 2016-02-22 | $26.78 | $27.25 | $26.78 | $27.25 | $18.95 | 26,605 |
| 2016-02-19 | $26.75 | $26.75 | $26.48 | $26.63 | $18.52 | 30,748 |
| 2016-02-18 | $27.11 | $27.21 | $26.85 | $26.92 | $18.72 | 37,792 |
| 2016-02-17 | $26.54 | $27.16 | $26.51 | $27.05 | $18.81 | 32,890 |
| 2016-02-16 | $26.60 | $26.60 | $26.16 | $26.29 | $18.28 | 53,654 |
| 2016-02-12 | $26.03 | $26.55 | $25.95 | $26.41 | $18.36 | 54,909 |
| 2016-02-11 | $25.47 | $25.84 | $25.45 | $25.84 | $17.97 | 70,173 |
| 2016-02-10 | $25.50 | $25.81 | $25.50 | $25.64 | $17.83 | 44,480 |
| 2016-02-09 | $26.12 | $26.29 | $25.60 | $25.68 | $17.86 | 92,893 |
| 2016-02-08 | $26.62 | $26.78 | $26.44 | $26.45 | $18.39 | 44,209 |
| 2016-02-05 | $26.65 | $26.93 | $26.65 | $26.80 | $18.64 | 53,262 |
| 2016-02-04 | $26.91 | $27.27 | $26.84 | $27.00 | $18.77 | 67,193 |
| 2016-02-03 | $25.83 | $26.74 | $25.75 | $26.74 | $18.59 | 449,281 |
| 2016-02-02 | $25.73 | $25.84 | $25.60 | $25.76 | $17.91 | 27,660 |
| 2016-02-01 | $26.39 | $26.51 | $26.16 | $26.27 | $18.27 | 26,494 |
| 2016-01-29 | $26.16 | $26.77 | $26.16 | $26.70 | $18.56 | 19,172 |
| 2016-01-28 | $26.35 | $26.35 | $26.03 | $26.26 | $18.26 | 25,980 |
| 2016-01-27 | $25.63 | $26.08 | $25.63 | $26.01 | $18.09 | 23,316 |
| 2016-01-26 | $24.97 | $25.83 | $24.97 | $25.73 | $17.89 | 53,815 |
| 2016-01-25 | $25.34 | $25.38 | $24.88 | $24.93 | $17.33 | 30,236 |
| 2016-01-22 | $24.95 | $25.60 | $24.95 | $25.58 | $17.79 | 34,316 |
| 2016-01-21 | $24.29 | $24.95 | $24.29 | $24.73 | $17.20 | 27,651 |
| 2016-01-20 | $24.31 | $24.31 | $23.77 | $24.25 | $16.86 | 43,689 |
| 2016-01-19 | $25.00 | $25.00 | $24.46 | $24.71 | $17.18 | 18,505 |
| 2016-01-15 | $25.16 | $25.16 | $24.74 | $24.99 | $17.38 | 27,648 |
| 2016-01-14 | $25.74 | $25.74 | $25.22 | $25.60 | $17.80 | 25,284 |
| 2016-01-13 | $25.59 | $25.84 | $25.22 | $25.34 | $17.62 | 20,339 |
| 2016-01-12 | $26.03 | $26.03 | $25.34 | $25.64 | $17.83 | 23,981 |
| 2016-01-11 | $26.75 | $26.75 | $25.48 | $26.03 | $18.10 | 213,178 |
| 2016-01-08 | $26.95 | $27.07 | $26.72 | $26.80 | $18.64 | 56,506 |
| 2016-01-07 | $27.20 | $27.26 | $26.85 | $26.96 | $18.75 | 37,167 |
| 2016-01-06 | $27.56 | $27.60 | $27.30 | $27.38 | $19.04 | 49,403 |
| 2016-01-05 | $28.40 | $28.40 | $27.96 | $28.04 | $19.50 | 33,164 |
| 2016-01-04 | $28.18 | $28.55 | $27.96 | $28.31 | $19.69 | 74,012 |
| 2015-12-31 | $28.12 | $28.63 | $28.12 | $28.44 | $19.78 | 23,411 |
| 2015-12-30 | $29.06 | $29.06 | $28.20 | $28.34 | $19.71 | 33,901 |
| 2015-12-29 | $28.47 | $28.54 | $28.35 | $28.50 | $19.82 | 61,359 |
| 2015-12-28 | $28.15 | $28.30 | $28.15 | $28.27 | $19.66 | 34,347 |
| 2015-12-24 | $28.48 | $28.66 | $28.48 | $28.60 | $19.89 | 25,666 |
| 2015-12-23 | $28.43 | $28.43 | $28.11 | $28.41 | $19.74 | 36,065 |
| 2015-12-22 | $27.61 | $27.82 | $27.61 | $27.67 | $19.23 | 284,035 |
| 2015-12-21 | $27.49 | $27.83 | $27.49 | $27.63 | $19.20 | 35,194 |
| 2015-12-18 | $27.75 | $28.04 | $27.65 | $27.65 | $19.22 | 46,693 |
| 2015-12-17 | $27.73 | $27.93 | $27.60 | $27.66 | $19.22 | 52,288 |
| 2015-12-16 | $28.01 | $28.16 | $27.85 | $28.06 | $19.50 | 34,694 |
| 2015-12-15 | $28.90 | $28.90 | $28.10 | $28.16 | $19.57 | 29,400 |
| 2015-12-14 | $28.35 | $28.36 | $27.77 | $27.98 | $19.45 | 27,744 |
| 2015-12-11 | $28.73 | $28.73 | $28.28 | $28.35 | $19.70 | 29,986 |
| 2015-12-10 | $28.80 | $29.03 | $28.80 | $28.88 | $20.07 | 38,636 |
| 2015-12-09 | $28.90 | $29.32 | $28.60 | $28.96 | $20.13 | 66,051 |
| 2015-12-08 | $28.76 | $29.00 | $28.67 | $28.74 | $19.97 | 34,080 |
| 2015-12-07 | $29.71 | $29.71 | $29.03 | $29.11 | $20.23 | 125,027 |
| 2015-12-04 | $30.07 | $30.14 | $29.97 | $30.11 | $20.93 | 31,990 |
| 2015-12-03 | $29.99 | $30.34 | $29.99 | $30.16 | $20.96 | 17,541 |
| 2015-12-02 | $30.37 | $30.42 | $29.94 | $30.01 | $20.86 | 28,183 |
| 2015-12-01 | $30.30 | $30.60 | $30.02 | $30.58 | $21.25 | 15,435 |
| 2015-11-30 | $30.48 | $30.77 | $30.39 | $30.47 | $21.18 | 27,868 |
| 2015-11-27 | $30.95 | $30.95 | $30.52 | $30.60 | $21.27 | 15,206 |
| 2015-11-25 | $31.07 | $31.09 | $30.80 | $31.00 | $21.54 | 37,022 |
| 2015-11-24 | $31.18 | $31.21 | $30.90 | $31.21 | $21.69 | 25,358 |
| 2015-11-23 | $30.43 | $30.85 | $30.20 | $30.76 | $21.38 | 51,414 |
| 2015-11-20 | $30.86 | $30.86 | $30.34 | $30.63 | $21.29 | 17,639 |
| 2015-11-19 | $30.68 | $30.88 | $30.68 | $30.72 | $21.35 | 16,056 |
| 2015-11-18 | $30.46 | $30.82 | $30.46 | $30.82 | $21.42 | 24,157 |
| 2015-11-17 | $30.90 | $30.90 | $30.44 | $30.55 | $21.23 | 21,609 |
| 2015-11-16 | $30.45 | $30.93 | $30.17 | $30.87 | $21.45 | 22,763 |
| 2015-11-13 | $30.75 | $30.77 | $30.52 | $30.69 | $21.33 | 26,478 |
| 2015-11-12 | $30.93 | $31.06 | $30.76 | $30.83 | $21.43 | 21,005 |
| 2015-11-11 | $31.56 | $31.72 | $31.18 | $31.32 | $21.77 | 14,597 |
| 2015-11-10 | $31.71 | $31.80 | $31.59 | $31.66 | $22.00 | 15,916 |
| 2015-11-09 | $31.96 | $32.04 | $31.60 | $31.84 | $22.13 | 17,599 |
| 2015-11-06 | $32.01 | $32.15 | $31.88 | $32.15 | $22.34 | 21,865 |
| 2015-11-05 | $32.76 | $32.76 | $32.42 | $32.57 | $22.64 | 21,655 |
| 2015-11-04 | $33.41 | $33.54 | $32.89 | $32.99 | $22.93 | 18,500 |
| 2015-11-03 | $32.73 | $33.61 | $32.73 | $33.47 | $23.26 | 27,473 |
| 2015-11-02 | $32.83 | $32.93 | $32.52 | $32.88 | $22.85 | 13,877 |
| 2015-10-30 | $32.79 | $33.08 | $32.71 | $32.99 | $22.93 | 32,603 |
| 2015-10-29 | $32.89 | $33.04 | $32.68 | $32.75 | $22.76 | 15,797 |
| 2015-10-28 | $32.33 | $33.08 | $32.33 | $33.02 | $22.95 | 25,156 |
| 2015-10-27 | $32.74 | $32.74 | $32.35 | $32.45 | $22.55 | 19,387 |
| 2015-10-26 | $33.04 | $33.04 | $32.74 | $32.79 | $22.79 | 14,843 |
| 2015-10-23 | $33.32 | $33.32 | $33.03 | $33.08 | $22.99 | 24,036 |
| 2015-10-22 | $33.01 | $33.44 | $33.01 | $33.28 | $23.13 | 54,954 |
| 2015-10-21 | $33.34 | $33.34 | $32.94 | $33.03 | $22.95 | 12,851 |
| 2015-10-20 | $33.20 | $33.41 | $33.20 | $33.35 | $23.18 | 16,453 |
| 2015-10-19 | $33.56 | $33.56 | $33.19 | $33.33 | $23.16 | 14,694 |
| 2015-10-16 | $33.72 | $33.90 | $33.56 | $33.81 | $23.50 | 23,017 |
| 2015-10-15 | $33.75 | $33.93 | $33.53 | $33.87 | $23.54 | 34,549 |
| 2015-10-14 | $33.62 | $34.01 | $33.62 | $33.91 | $23.57 | 22,992 |
| 2015-10-13 | $33.65 | $34.13 | $33.65 | $33.77 | $23.47 | 17,681 |
| 2015-10-12 | $34.51 | $34.51 | $33.91 | $34.02 | $23.64 | 20,221 |
| 2015-10-09 | $34.69 | $34.73 | $34.50 | $34.61 | $24.05 | 13,885 |
| 2015-10-08 | $34.10 | $34.55 | $33.74 | $34.55 | $24.01 | 30,330 |
| 2015-10-07 | $34.47 | $34.47 | $33.85 | $34.04 | $23.66 | 35,077 |
| 2015-10-06 | $33.02 | $33.75 | $33.02 | $33.69 | $23.41 | 41,196 |
| 2015-10-05 | $32.49 | $32.97 | $32.49 | $32.96 | $22.91 | 31,179 |
| 2015-10-02 | $31.64 | $32.39 | $31.64 | $32.38 | $22.50 | 21,498 |
| 2015-10-01 | $32.24 | $32.56 | $31.86 | $31.87 | $22.15 | 19,153 |
| 2015-09-30 | $31.67 | $32.25 | $31.67 | $32.20 | $22.38 | 28,800 |
| 2015-09-29 | $31.85 | $31.93 | $31.51 | $31.85 | $22.13 | 28,385 |
| 2015-09-28 | $32.73 | $32.73 | $31.65 | $31.74 | $22.06 | 11,308 |
| 2015-09-25 | $32.41 | $32.44 | $31.98 | $32.27 | $22.43 | 31,860 |
| 2015-09-24 | $32.01 | $32.43 | $31.99 | $32.39 | $22.41 | 12,308 |
| 2015-09-23 | $32.91 | $32.91 | $31.99 | $32.07 | $22.19 | 28,147 |
| 2015-09-22 | $32.65 | $32.69 | $32.34 | $32.65 | $22.59 | 14,963 |
| 2015-09-21 | $32.62 | $33.08 | $32.62 | $32.97 | $22.82 | 18,287 |
| 2015-09-18 | $33.13 | $33.13 | $32.59 | $32.72 | $22.64 | 13,308 |
| 2015-09-17 | $33.38 | $33.69 | $33.27 | $33.34 | $23.07 | 40,135 |
| 2015-09-16 | $33.38 | $33.67 | $33.29 | $33.63 | $23.27 | 24,044 |
| 2015-09-15 | $32.84 | $33.08 | $32.84 | $33.04 | $22.86 | 10,798 |
| 2015-09-14 | $33.04 | $33.04 | $32.45 | $32.85 | $22.73 | 13,598 |
| 2015-09-11 | $33.17 | $33.27 | $32.87 | $33.27 | $23.02 | 19,155 |
| 2015-09-10 | $32.76 | $33.36 | $32.76 | $33.34 | $23.07 | 61,607 |
| 2015-09-09 | $33.50 | $33.55 | $32.87 | $32.95 | $22.80 | 20,796 |
| 2015-09-08 | $33.31 | $33.54 | $32.95 | $33.49 | $23.18 | 56,742 |
| 2015-09-04 | $33.28 | $33.28 | $32.95 | $33.07 | $22.89 | 36,664 |
| 2015-09-03 | $33.46 | $34.09 | $33.45 | $33.62 | $23.27 | 14,938 |
| 2015-09-02 | $32.84 | $33.32 | $32.48 | $33.27 | $23.02 | 34,430 |
| 2015-09-01 | $33.81 | $33.81 | $32.82 | $32.82 | $22.71 | 34,360 |