Douglas Emmett Inc (DEI) Exchange: NYSE
Data as of Aug. 20, 2025
$14.91 ($-0.12) -0.80%
Douglas Emmett Inc - Daily Information
Click for more stock information on Douglas Emmett Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $15.10 |
| Previous Close | $14.91 |
| High | $15.18 |
| Low | $14.77 |
| Adjusted Open | $15.10 |
| Previous Adjusted Close | $14.91 |
| Adjusted High | $15.18 |
| Adjusted Low | $14.77 |
About Douglas Emmett Inc (DEI)
Douglas Emmett Inc (DEI) is an American real estate company that is concerned with the ownership, development, and management of office and multifamily assets for a variety of portfolios through the U.S. The company was founded in 1994 and owns and operates 139 office properties with 57.6 million square feet area of office space in California and Hawaii and 66 multifamily properties with 11,438 units. DEI has grown tremendously and has acquired more than 120 office and multifamily commercial properties through the U.S. over 20 years. The company is headquartered in Santa Monica, California and continues to acquire high-quality and strategic properties, with a focus on quality properties in high barrier-to-entry infill markets near urban centres on the West Coast. DEI's team operates out of offices in California, Hawaii, and Arizona and consists of relationship-focused professionals strategically located to serve the company's markets.
Invest in Douglas Emmett Inc (DEI)
Historical Stock Data for Douglas Emmett Inc (DEI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $15.10 | $15.18 | $14.77 | $14.91 | $14.91 | 1,248,386 |
| 2025-08-19 | $14.66 | $15.08 | $14.64 | $15.03 | $15.03 | 805,869 |
| 2025-08-18 | $14.65 | $14.83 | $14.55 | $14.56 | $14.56 | 1,125,190 |
| 2025-08-15 | $14.76 | $14.79 | $14.51 | $14.72 | $14.72 | 1,834,994 |
| 2025-08-14 | $14.77 | $14.79 | $14.51 | $14.72 | $14.72 | 1,140,579 |
| 2025-08-13 | $14.67 | $14.98 | $14.57 | $14.95 | $14.95 | 1,105,404 |
| 2025-08-12 | $14.17 | $14.61 | $14.07 | $14.57 | $14.57 | 1,393,446 |
| 2025-08-11 | $14.40 | $14.47 | $14.06 | $14.06 | $14.06 | 1,718,144 |
| 2025-08-08 | $14.51 | $14.52 | $14.26 | $14.43 | $14.43 | 1,624,508 |
| 2025-08-07 | $14.77 | $14.88 | $14.44 | $14.52 | $14.52 | 2,078,447 |
| 2025-08-06 | $14.92 | $15.07 | $14.34 | $14.68 | $14.68 | 3,051,942 |
| 2025-08-05 | $14.81 | $15.15 | $14.64 | $15.12 | $15.12 | 2,631,538 |
| 2025-08-04 | $14.93 | $15.01 | $14.69 | $14.82 | $14.82 | 1,942,331 |
| 2025-08-01 | $15.09 | $15.15 | $14.77 | $14.91 | $14.91 | 1,841,423 |
| 2025-07-31 | $15.19 | $15.35 | $15.08 | $15.16 | $15.16 | 1,290,319 |
| 2025-07-30 | $15.69 | $15.80 | $15.22 | $15.39 | $15.39 | 2,541,201 |
| 2025-07-29 | $15.59 | $15.70 | $15.49 | $15.69 | $15.69 | 1,835,495 |
| 2025-07-28 | $15.56 | $15.60 | $15.31 | $15.39 | $15.39 | 1,516,362 |
| 2025-07-25 | $15.61 | $15.67 | $15.36 | $15.55 | $15.55 | 705,944 |
| 2025-07-24 | $15.69 | $15.74 | $15.50 | $15.50 | $15.50 | 973,405 |
| 2025-07-23 | $15.94 | $16.14 | $15.78 | $15.88 | $15.88 | 891,255 |
| 2025-07-22 | $15.56 | $15.98 | $15.54 | $15.85 | $15.85 | 1,258,778 |
| 2025-07-21 | $15.60 | $15.66 | $15.44 | $15.51 | $15.51 | 1,143,189 |
| 2025-07-18 | $15.75 | $15.80 | $15.38 | $15.45 | $15.45 | 1,142,077 |
| 2025-07-17 | $15.86 | $16.01 | $15.55 | $15.69 | $15.69 | 1,303,856 |
| 2025-07-16 | $16.07 | $16.25 | $15.83 | $15.93 | $15.93 | 1,336,001 |
| 2025-07-15 | $16.19 | $16.26 | $15.81 | $15.83 | $15.83 | 1,283,434 |
| 2025-07-14 | $15.95 | $16.20 | $15.95 | $16.19 | $16.19 | 1,354,025 |
| 2025-07-11 | $15.90 | $16.20 | $15.82 | $16.10 | $16.10 | 1,117,301 |
| 2025-07-10 | $15.71 | $16.25 | $15.65 | $16.06 | $16.06 | 2,030,501 |
| 2025-07-09 | $15.75 | $15.92 | $15.51 | $15.67 | $15.67 | 1,647,364 |
| 2025-07-08 | $15.28 | $15.78 | $15.21 | $15.64 | $15.64 | 2,013,046 |
| 2025-07-07 | $15.52 | $15.69 | $15.23 | $15.32 | $15.32 | 1,780,677 |
| 2025-07-03 | $15.55 | $15.70 | $15.48 | $15.69 | $15.69 | 956,876 |
| 2025-07-02 | $15.41 | $15.65 | $15.34 | $15.61 | $15.61 | 1,595,595 |
| 2025-07-01 | $14.99 | $15.78 | $14.98 | $15.42 | $15.42 | 2,119,064 |
| 2025-06-30 | $15.07 | $15.08 | $14.75 | $15.04 | $15.04 | 1,594,503 |
| 2025-06-27 | $15.22 | $15.35 | $14.98 | $15.19 | $15.00 | 2,725,434 |
| 2025-06-26 | $14.76 | $15.12 | $14.70 | $15.09 | $14.90 | 2,029,931 |
| 2025-06-25 | $14.75 | $14.94 | $14.35 | $14.60 | $14.42 | 1,888,761 |
| 2025-06-24 | $15.03 | $15.18 | $14.78 | $14.85 | $14.66 | 1,104,222 |
| 2025-06-23 | $14.84 | $15.02 | $14.50 | $14.96 | $14.77 | 1,372,137 |
| 2025-06-20 | $14.90 | $15.01 | $14.73 | $14.88 | $14.69 | 1,915,130 |
| 2025-06-18 | $14.82 | $14.99 | $14.71 | $14.80 | $14.62 | 1,230,514 |
| 2025-06-17 | $14.93 | $15.06 | $14.70 | $14.80 | $14.62 | 1,329,165 |
| 2025-06-16 | $15.09 | $15.20 | $14.93 | $15.01 | $14.82 | 1,316,031 |
| 2025-06-13 | $14.89 | $15.12 | $14.73 | $14.93 | $14.74 | 1,796,939 |
| 2025-06-12 | $14.89 | $15.24 | $14.85 | $15.13 | $14.94 | 2,102,501 |
| 2025-06-11 | $15.18 | $15.41 | $14.95 | $14.96 | $14.77 | 3,086,841 |
| 2025-06-10 | $14.75 | $15.08 | $14.57 | $15.02 | $14.83 | 2,141,185 |
| 2025-06-09 | $14.78 | $14.83 | $14.41 | $14.62 | $14.44 | 1,944,021 |
| 2025-06-06 | $14.53 | $14.85 | $14.40 | $14.70 | $14.70 | 972,121 |
| 2025-06-05 | $14.39 | $14.49 | $14.27 | $14.41 | $14.41 | 973,699 |
| 2025-06-04 | $14.45 | $14.47 | $14.23 | $14.39 | $14.39 | 1,229,013 |
| 2025-06-03 | $14.21 | $14.52 | $14.07 | $14.45 | $14.45 | 1,027,550 |
| 2025-06-02 | $14.08 | $14.24 | $13.88 | $14.21 | $14.21 | 1,356,303 |
| 2025-05-30 | $14.44 | $14.53 | $14.09 | $14.23 | $14.23 | 1,992,113 |
| 2025-05-29 | $14.32 | $14.60 | $14.23 | $14.54 | $14.54 | 1,936,502 |
| 2025-05-28 | $14.45 | $14.51 | $14.19 | $14.22 | $14.22 | 1,455,254 |
| 2025-05-27 | $14.24 | $14.59 | $14.07 | $14.48 | $14.48 | 1,599,369 |
| 2025-05-23 | $13.92 | $14.06 | $13.86 | $13.99 | $13.99 | 1,277,840 |
| 2025-05-22 | $14.06 | $14.20 | $13.87 | $14.11 | $14.11 | 1,623,795 |
| 2025-05-21 | $14.55 | $14.63 | $14.08 | $14.14 | $14.14 | 2,392,195 |
| 2025-05-20 | $14.80 | $14.97 | $14.66 | $14.74 | $14.74 | 2,248,986 |
| 2025-05-19 | $14.62 | $15.04 | $14.55 | $14.91 | $14.91 | 2,268,005 |
| 2025-05-16 | $14.98 | $15.03 | $14.69 | $14.93 | $14.93 | 2,081,220 |
| 2025-05-15 | $14.43 | $14.99 | $14.43 | $14.97 | $14.97 | 2,734,266 |
| 2025-05-14 | $14.71 | $14.72 | $14.38 | $14.50 | $14.50 | 2,044,116 |
| 2025-05-13 | $15.17 | $15.20 | $14.72 | $14.81 | $14.81 | 2,546,086 |
| 2025-05-12 | $15.27 | $15.42 | $14.94 | $15.03 | $15.03 | 2,390,987 |
| 2025-05-09 | $14.49 | $14.64 | $14.43 | $14.51 | $14.51 | 2,100,111 |
| 2025-05-08 | $14.57 | $14.70 | $14.28 | $14.49 | $14.49 | 1,347,608 |
| 2025-05-07 | $14.66 | $14.67 | $13.92 | $14.50 | $14.50 | 2,357,968 |
| 2025-05-06 | $14.07 | $14.19 | $13.79 | $14.02 | $14.02 | 2,390,566 |
| 2025-05-05 | $14.31 | $14.45 | $14.13 | $14.14 | $14.14 | 1,358,842 |
| 2025-05-02 | $14.38 | $14.63 | $14.34 | $14.47 | $14.47 | 1,025,863 |
| 2025-05-01 | $13.87 | $14.38 | $13.73 | $14.21 | $14.21 | 1,208,401 |
| 2025-04-30 | $13.67 | $13.87 | $13.30 | $13.83 | $13.83 | 2,200,171 |
| 2025-04-29 | $14.12 | $14.19 | $13.70 | $13.83 | $13.83 | 1,322,576 |
| 2025-04-28 | $14.18 | $14.40 | $13.97 | $14.21 | $14.21 | 1,596,556 |
| 2025-04-25 | $14.02 | $14.29 | $14.01 | $14.24 | $14.24 | 1,616,395 |
| 2025-04-24 | $13.97 | $14.22 | $13.81 | $14.14 | $14.14 | 1,292,130 |
| 2025-04-23 | $14.25 | $14.56 | $13.86 | $13.89 | $13.89 | 1,142,404 |
| 2025-04-22 | $13.79 | $13.93 | $13.57 | $13.66 | $13.66 | 1,992,338 |
| 2025-04-21 | $13.70 | $13.84 | $13.38 | $13.52 | $13.52 | 1,681,544 |
| 2025-04-17 | $13.86 | $14.31 | $13.82 | $13.99 | $13.99 | 2,888,676 |
| 2025-04-16 | $13.93 | $14.12 | $13.65 | $13.76 | $13.76 | 1,693,862 |
| 2025-04-15 | $13.72 | $14.02 | $13.72 | $13.91 | $13.91 | 1,655,507 |
| 2025-04-14 | $13.61 | $13.96 | $13.50 | $13.83 | $13.83 | 1,698,594 |
| 2025-04-11 | $13.06 | $13.47 | $12.81 | $13.39 | $13.39 | 1,646,582 |
| 2025-04-10 | $13.58 | $13.79 | $12.76 | $13.28 | $13.28 | 2,118,554 |
| 2025-04-09 | $12.97 | $14.50 | $12.39 | $14.18 | $14.18 | 3,579,072 |
| 2025-04-08 | $14.06 | $14.30 | $12.91 | $13.09 | $13.09 | 2,767,373 |
| 2025-04-07 | $13.75 | $14.61 | $13.20 | $13.85 | $13.85 | 3,401,149 |
| 2025-04-04 | $14.35 | $14.64 | $13.53 | $14.27 | $14.27 | 3,533,308 |
| 2025-04-03 | $15.65 | $15.86 | $14.57 | $14.59 | $14.59 | 2,057,799 |
| 2025-04-02 | $15.99 | $16.32 | $15.97 | $16.29 | $16.29 | 1,020,819 |
| 2025-04-01 | $16.00 | $16.26 | $15.74 | $16.22 | $16.22 | 3,630,544 |
| 2025-03-31 | $15.84 | $16.28 | $15.79 | $16.00 | $16.00 | 2,306,145 |
| 2025-03-28 | $16.36 | $16.46 | $15.91 | $16.10 | $15.91 | 4,363,020 |
| 2025-03-27 | $16.50 | $16.65 | $16.27 | $16.39 | $16.39 | 2,799,724 |
| 2025-03-26 | $16.58 | $16.68 | $16.22 | $16.44 | $16.44 | 3,620,680 |
| 2025-03-25 | $16.67 | $16.71 | $16.39 | $16.65 | $16.65 | 2,833,853 |
| 2025-03-24 | $16.19 | $16.68 | $16.00 | $16.63 | $16.63 | 1,388,930 |
| 2025-03-21 | $16.11 | $16.24 | $15.91 | $15.98 | $15.98 | 3,242,689 |
| 2025-03-20 | $15.96 | $16.51 | $15.92 | $16.24 | $16.24 | 2,450,253 |
| 2025-03-19 | $15.83 | $16.32 | $15.83 | $16.07 | $16.07 | 2,246,359 |
| 2025-03-18 | $15.89 | $16.01 | $15.72 | $15.93 | $15.93 | 1,798,678 |
| 2025-03-17 | $15.52 | $16.24 | $15.52 | $16.00 | $16.00 | 3,318,975 |
| 2025-03-14 | $15.66 | $15.80 | $15.37 | $15.66 | $15.66 | 2,914,379 |
| 2025-03-13 | $16.07 | $16.20 | $15.36 | $15.39 | $15.39 | 2,071,820 |
| 2025-03-12 | $15.98 | $16.20 | $15.81 | $16.06 | $16.06 | 2,106,040 |
| 2025-03-11 | $16.88 | $16.88 | $15.87 | $15.91 | $15.91 | 2,794,761 |
| 2025-03-10 | $17.22 | $17.36 | $16.54 | $16.80 | $16.80 | 3,445,595 |
| 2025-03-07 | $16.61 | $17.42 | $16.52 | $17.38 | $17.38 | 2,080,997 |
| 2025-03-06 | $16.78 | $16.85 | $16.43 | $16.58 | $16.58 | 1,975,672 |
| 2025-03-05 | $16.70 | $16.99 | $16.55 | $16.97 | $16.97 | 1,296,169 |
| 2025-03-04 | $16.63 | $16.90 | $16.40 | $16.67 | $16.67 | 1,480,388 |
| 2025-03-03 | $17.25 | $17.47 | $16.67 | $16.81 | $16.81 | 2,033,643 |
| 2025-02-28 | $16.94 | $17.32 | $16.87 | $17.30 | $17.30 | 2,321,398 |
| 2025-02-27 | $16.75 | $17.19 | $16.68 | $16.84 | $16.84 | 1,396,525 |
| 2025-02-26 | $16.46 | $16.80 | $16.35 | $16.67 | $16.67 | 1,477,604 |
| 2025-02-25 | $16.10 | $16.51 | $16.10 | $16.35 | $16.35 | 2,072,104 |
| 2025-02-24 | $16.26 | $16.31 | $16.00 | $16.00 | $16.00 | 1,447,956 |
| 2025-02-21 | $16.64 | $16.70 | $16.00 | $16.11 | $16.11 | 1,955,487 |
| 2025-02-20 | $16.60 | $16.76 | $16.30 | $16.52 | $16.52 | 1,410,706 |
| 2025-02-19 | $16.57 | $16.76 | $16.42 | $16.56 | $16.56 | 1,701,268 |
| 2025-02-18 | $16.99 | $17.08 | $16.60 | $16.83 | $16.83 | 1,296,878 |
| 2025-02-14 | $17.21 | $17.37 | $16.97 | $17.01 | $17.01 | 1,806,058 |
| 2025-02-13 | $17.06 | $17.18 | $16.83 | $17.12 | $17.12 | 1,174,185 |
| 2025-02-12 | $16.72 | $17.04 | $16.35 | $16.95 | $16.95 | 2,340,919 |
| 2025-02-11 | $16.95 | $17.24 | $16.84 | $17.18 | $17.18 | 1,359,061 |
| 2025-02-10 | $17.60 | $17.62 | $17.07 | $17.21 | $17.21 | 1,903,419 |
| 2025-02-07 | $17.73 | $17.86 | $17.28 | $17.64 | $17.64 | 3,244,845 |
| 2025-02-06 | $17.89 | $18.24 | $17.76 | $17.79 | $17.79 | 4,129,638 |
| 2025-02-05 | $17.40 | $18.60 | $16.95 | $17.74 | $17.74 | 4,296,156 |
| 2025-02-04 | $18.03 | $18.15 | $17.75 | $17.90 | $17.90 | 1,709,881 |
| 2025-02-03 | $17.85 | $18.23 | $17.76 | $18.05 | $18.05 | 1,019,262 |
| 2025-01-31 | $18.28 | $18.58 | $18.08 | $18.36 | $18.36 | 1,230,027 |
| 2025-01-30 | $17.84 | $18.61 | $17.80 | $18.28 | $18.28 | 1,349,849 |
| 2025-01-29 | $17.80 | $17.90 | $17.34 | $17.51 | $17.51 | 1,745,973 |
| 2025-01-28 | $17.75 | $18.04 | $17.60 | $17.75 | $17.75 | 1,662,630 |
| 2025-01-27 | $17.13 | $18.00 | $17.13 | $17.91 | $17.91 | 2,362,889 |
| 2025-01-24 | $17.03 | $17.41 | $17.01 | $17.24 | $17.24 | 1,782,748 |
| 2025-01-23 | $17.34 | $17.45 | $17.05 | $17.10 | $17.10 | 2,934,633 |
| 2025-01-22 | $17.58 | $17.62 | $17.34 | $17.43 | $17.43 | 1,200,535 |
| 2025-01-21 | $17.59 | $17.79 | $17.52 | $17.67 | $17.67 | 1,291,743 |
| 2025-01-17 | $17.50 | $17.60 | $17.26 | $17.50 | $17.50 | 1,828,245 |
| 2025-01-16 | $17.22 | $17.39 | $17.06 | $17.23 | $17.23 | 2,029,405 |
| 2025-01-15 | $17.54 | $17.77 | $17.04 | $17.20 | $17.20 | 2,255,929 |
| 2025-01-14 | $16.79 | $17.25 | $16.67 | $17.17 | $17.17 | 2,017,162 |
| 2025-01-13 | $16.17 | $16.74 | $16.01 | $16.69 | $16.69 | 2,740,626 |
| 2025-01-10 | $16.44 | $16.63 | $15.67 | $16.16 | $16.16 | 3,433,256 |
| 2025-01-08 | $17.26 | $17.33 | $16.87 | $16.90 | $16.90 | 2,414,912 |
| 2025-01-07 | $18.30 | $18.48 | $17.30 | $17.42 | $17.42 | 2,574,663 |
| 2025-01-06 | $18.91 | $18.96 | $18.28 | $18.28 | $18.28 | 1,740,755 |
| 2025-01-03 | $18.78 | $19.02 | $18.72 | $18.94 | $18.94 | 940,435 |
| 2025-01-02 | $18.70 | $18.97 | $18.54 | $18.75 | $18.75 | 914,006 |
| 2024-12-31 | $18.51 | $18.70 | $18.32 | $18.56 | $18.56 | 1,255,794 |
| 2024-12-30 | $18.53 | $18.60 | $18.26 | $18.52 | $18.52 | 1,151,277 |
| 2024-12-27 | $18.76 | $19.06 | $18.58 | $18.63 | $18.63 | 799,600 |
| 2024-12-26 | $18.72 | $19.13 | $18.68 | $18.99 | $18.99 | 805,151 |
| 2024-12-24 | $18.42 | $18.89 | $18.25 | $18.82 | $18.82 | 938,632 |
| 2024-12-23 | $17.95 | $18.48 | $17.93 | $18.41 | $18.41 | 1,270,973 |
| 2024-12-20 | $17.78 | $18.69 | $17.78 | $18.08 | $18.08 | 5,909,187 |
| 2024-12-19 | $18.83 | $19.10 | $17.82 | $17.84 | $17.84 | 2,662,774 |
| 2024-12-18 | $20.41 | $20.49 | $18.51 | $18.66 | $18.66 | 2,272,666 |
| 2024-12-17 | $20.12 | $20.50 | $20.12 | $20.32 | $20.32 | 1,040,982 |
| 2024-12-16 | $19.98 | $20.38 | $19.94 | $20.28 | $20.28 | 1,047,682 |
| 2024-12-13 | $19.75 | $19.98 | $19.60 | $19.97 | $19.97 | 1,075,523 |
| 2024-12-12 | $19.62 | $19.82 | $19.44 | $19.71 | $19.71 | 904,588 |
| 2024-12-11 | $19.68 | $19.69 | $19.39 | $19.66 | $19.66 | 1,144,592 |
| 2024-12-10 | $19.84 | $19.85 | $19.34 | $19.45 | $19.45 | 1,086,962 |
| 2024-12-09 | $19.73 | $20.27 | $19.64 | $19.89 | $19.89 | 1,069,779 |
| 2024-12-06 | $19.42 | $19.56 | $19.28 | $19.52 | $19.52 | 661,765 |
| 2024-12-05 | $19.23 | $19.29 | $19.00 | $19.21 | $19.21 | 721,468 |
| 2024-12-04 | $19.09 | $19.44 | $19.09 | $19.31 | $19.31 | 662,788 |
| 2024-12-03 | $19.18 | $19.37 | $18.96 | $19.16 | $19.16 | 697,539 |
| 2024-12-02 | $19.41 | $19.41 | $19.00 | $19.25 | $19.25 | 1,596,075 |
| 2024-11-29 | $19.74 | $19.77 | $19.33 | $19.36 | $19.36 | 675,508 |
| 2024-11-27 | $19.62 | $19.80 | $19.54 | $19.58 | $19.58 | 796,002 |
| 2024-11-26 | $19.45 | $19.56 | $19.25 | $19.48 | $19.48 | 919,523 |
| 2024-11-25 | $19.67 | $19.76 | $19.46 | $19.55 | $19.55 | 1,761,943 |
| 2024-11-22 | $19.03 | $19.34 | $19.03 | $19.32 | $19.32 | 841,704 |
| 2024-11-21 | $18.75 | $19.17 | $18.75 | $19.03 | $19.03 | 942,143 |
| 2024-11-20 | $18.34 | $18.75 | $18.27 | $18.75 | $18.75 | 1,127,616 |
| 2024-11-19 | $17.99 | $18.55 | $17.88 | $18.49 | $18.49 | 1,063,277 |
| 2024-11-18 | $18.29 | $18.32 | $18.00 | $18.05 | $18.05 | 1,363,541 |
| 2024-11-15 | $18.56 | $18.56 | $18.13 | $18.39 | $18.39 | 1,742,239 |
| 2024-11-14 | $18.50 | $18.78 | $18.19 | $18.48 | $18.48 | 2,407,273 |
| 2024-11-13 | $18.40 | $18.52 | $18.02 | $18.09 | $18.09 | 1,689,902 |
| 2024-11-12 | $18.93 | $19.09 | $18.11 | $18.16 | $18.16 | 1,572,335 |
| 2024-11-11 | $19.35 | $19.59 | $19.01 | $19.03 | $19.03 | 1,051,640 |
| 2024-11-08 | $19.30 | $19.42 | $18.97 | $19.28 | $19.28 | 1,934,256 |
| 2024-11-07 | $18.67 | $19.24 | $18.58 | $19.22 | $19.22 | 1,584,589 |
| 2024-11-06 | $18.88 | $19.50 | $18.21 | $18.64 | $18.64 | 2,860,375 |
| 2024-11-05 | $18.08 | $19.01 | $18.08 | $18.48 | $18.48 | 2,885,799 |
| 2024-11-04 | $17.50 | $18.07 | $17.50 | $18.00 | $18.00 | 1,682,310 |
| 2024-11-01 | $17.96 | $18.10 | $17.49 | $17.52 | $17.52 | 1,307,395 |
| 2024-10-31 | $18.29 | $18.35 | $17.79 | $17.79 | $17.79 | 1,329,440 |
| 2024-10-30 | $18.10 | $18.39 | $18.01 | $18.26 | $18.26 | 978,549 |
| 2024-10-29 | $18.03 | $18.25 | $17.94 | $18.22 | $18.22 | 1,528,738 |
| 2024-10-28 | $18.51 | $18.79 | $18.12 | $18.12 | $18.12 | 1,282,435 |
| 2024-10-25 | $18.80 | $18.80 | $18.20 | $18.36 | $18.36 | 1,576,177 |
| 2024-10-24 | $18.41 | $18.65 | $18.32 | $18.63 | $18.63 | 1,028,441 |
| 2024-10-23 | $18.29 | $18.55 | $18.24 | $18.36 | $18.36 | 1,237,367 |
| 2024-10-22 | $18.60 | $18.81 | $18.38 | $18.42 | $18.42 | 1,149,750 |
| 2024-10-21 | $19.11 | $19.16 | $18.64 | $18.65 | $18.65 | 1,343,843 |
| 2024-10-18 | $18.99 | $19.27 | $18.83 | $19.21 | $19.21 | 1,730,202 |
| 2024-10-17 | $18.60 | $19.01 | $18.54 | $19.00 | $19.00 | 1,510,389 |
| 2024-10-16 | $18.49 | $18.83 | $18.37 | $18.64 | $18.64 | 1,163,275 |
| 2024-10-15 | $18.12 | $18.74 | $18.08 | $18.36 | $18.36 | 1,904,161 |
| 2024-10-14 | $17.58 | $18.08 | $17.44 | $18.03 | $18.03 | 1,157,168 |
| 2024-10-11 | $17.37 | $17.70 | $17.37 | $17.64 | $17.64 | 789,837 |
| 2024-10-10 | $17.42 | $17.60 | $17.15 | $17.33 | $17.33 | 1,579,624 |
| 2024-10-09 | $17.39 | $17.56 | $17.24 | $17.53 | $17.53 | 1,015,381 |
| 2024-10-08 | $17.63 | $17.70 | $17.27 | $17.43 | $17.43 | 1,579,329 |
| 2024-10-07 | $17.81 | $17.81 | $17.40 | $17.57 | $17.57 | 1,217,702 |
| 2024-10-04 | $17.64 | $17.94 | $17.56 | $17.94 | $17.94 | 2,360,774 |
| 2024-10-03 | $17.35 | $17.50 | $17.32 | $17.49 | $17.49 | 866,070 |
| 2024-10-02 | $17.43 | $17.62 | $17.40 | $17.51 | $17.51 | 1,254,732 |
| 2024-10-01 | $17.52 | $17.73 | $17.26 | $17.54 | $17.54 | 1,613,064 |
| 2024-09-30 | $17.22 | $17.69 | $17.15 | $17.57 | $17.57 | 1,451,990 |
| 2024-09-27 | $17.57 | $17.75 | $17.33 | $17.53 | $17.34 | 2,124,824 |
| 2024-09-26 | $17.39 | $17.43 | $17.10 | $17.33 | $17.14 | 2,165,534 |
| 2024-09-25 | $17.52 | $17.54 | $17.13 | $17.18 | $17.00 | 824,787 |
| 2024-09-24 | $17.44 | $17.68 | $17.29 | $17.51 | $17.32 | 952,126 |
| 2024-09-23 | $17.37 | $17.55 | $17.31 | $17.42 | $17.23 | 1,425,810 |
| 2024-09-20 | $17.30 | $17.51 | $17.12 | $17.23 | $17.05 | 4,219,556 |
| 2024-09-19 | $17.38 | $17.54 | $17.10 | $17.49 | $17.30 | 2,007,504 |
| 2024-09-18 | $16.83 | $17.40 | $16.74 | $17.01 | $16.83 | 1,865,688 |
| 2024-09-17 | $16.99 | $17.20 | $16.77 | $16.80 | $16.62 | 1,533,557 |
| 2024-09-16 | $16.98 | $16.98 | $16.54 | $16.91 | $16.73 | 1,465,466 |
| 2024-09-13 | $16.54 | $16.81 | $16.38 | $16.80 | $16.62 | 1,452,775 |
| 2024-09-12 | $15.95 | $16.35 | $15.95 | $16.35 | $16.18 | 1,922,085 |
| 2024-09-11 | $15.46 | $15.90 | $15.31 | $15.88 | $15.71 | 2,027,549 |
| 2024-09-10 | $15.73 | $15.74 | $15.47 | $15.60 | $15.43 | 1,019,750 |
| 2024-09-09 | $15.57 | $15.79 | $15.36 | $15.69 | $15.52 | 1,235,267 |
| 2024-09-06 | $15.85 | $15.87 | $15.50 | $15.61 | $15.61 | 941,546 |
| 2024-09-05 | $15.97 | $16.03 | $15.77 | $15.78 | $15.78 | 1,019,987 |
| 2024-09-04 | $15.77 | $16.11 | $15.76 | $15.85 | $15.85 | 1,189,182 |
| 2024-09-03 | $15.82 | $15.97 | $15.65 | $15.78 | $15.78 | 1,325,827 |
| 2024-08-30 | $16.25 | $16.25 | $15.73 | $16.00 | $16.00 | 1,452,032 |
| 2024-08-29 | $15.94 | $16.21 | $15.73 | $16.07 | $16.07 | 2,170,820 |
| 2024-08-28 | $15.92 | $16.21 | $15.87 | $15.87 | $15.87 | 1,426,374 |
| 2024-08-27 | $15.69 | $16.05 | $15.68 | $16.01 | $16.01 | 1,534,311 |
| 2024-08-26 | $15.91 | $16.17 | $15.82 | $15.90 | $15.90 | 2,823,630 |
| 2024-08-23 | $15.18 | $15.85 | $15.18 | $15.74 | $15.74 | 1,092,373 |
| 2024-08-22 | $15.05 | $15.15 | $14.86 | $15.13 | $15.13 | 1,137,394 |
| 2024-08-21 | $14.94 | $15.18 | $14.83 | $15.09 | $15.09 | 836,667 |
| 2024-08-20 | $15.18 | $15.25 | $14.87 | $14.88 | $14.88 | 1,071,174 |
| 2024-08-19 | $15.04 | $15.30 | $14.99 | $15.29 | $15.29 | 1,007,638 |
| 2024-08-16 | $14.97 | $15.08 | $14.84 | $15.00 | $15.00 | 1,140,779 |
| 2024-08-15 | $15.23 | $15.28 | $14.97 | $14.99 | $14.99 | 1,189,489 |
| 2024-08-14 | $15.12 | $15.18 | $14.88 | $14.94 | $14.94 | 1,274,351 |
| 2024-08-13 | $14.66 | $15.12 | $14.59 | $15.02 | $15.02 | 1,451,103 |
| 2024-08-12 | $14.74 | $14.81 | $14.41 | $14.50 | $14.50 | 1,576,159 |
| 2024-08-09 | $15.15 | $15.33 | $14.62 | $14.82 | $14.82 | 2,689,287 |
| 2024-08-08 | $15.19 | $15.47 | $15.15 | $15.26 | $15.26 | 2,569,865 |
| 2024-08-07 | $15.52 | $15.63 | $15.03 | $15.11 | $15.11 | 1,073,953 |
| 2024-08-06 | $14.85 | $15.59 | $14.78 | $15.27 | $15.27 | 2,049,151 |
| 2024-08-05 | $14.52 | $15.14 | $14.25 | $14.81 | $14.81 | 2,292,772 |
| 2024-08-02 | $15.12 | $15.43 | $14.90 | $15.12 | $15.12 | 2,970,835 |
| 2024-08-01 | $16.19 | $16.31 | $15.57 | $15.72 | $15.72 | 1,982,044 |
| 2024-07-31 | $15.79 | $16.57 | $15.56 | $16.09 | $16.09 | 1,822,402 |
| 2024-07-30 | $15.76 | $15.83 | $15.50 | $15.79 | $15.79 | 1,516,117 |
| 2024-07-29 | $15.82 | $16.01 | $15.62 | $15.63 | $15.63 | 2,058,215 |
| 2024-07-26 | $15.36 | $15.79 | $15.29 | $15.77 | $15.77 | 1,566,942 |
| 2024-07-25 | $14.97 | $15.34 | $14.91 | $15.11 | $15.11 | 1,903,095 |
| 2024-07-24 | $15.35 | $15.56 | $14.92 | $14.94 | $14.94 | 1,720,614 |
| 2024-07-23 | $14.98 | $15.65 | $14.85 | $15.42 | $15.42 | 2,240,219 |
| 2024-07-22 | $14.55 | $15.10 | $14.50 | $15.08 | $15.08 | 2,672,262 |
| 2024-07-19 | $14.65 | $14.85 | $14.50 | $14.55 | $14.55 | 1,337,932 |
| 2024-07-18 | $14.79 | $15.40 | $14.66 | $14.71 | $14.71 | 3,689,451 |
| 2024-07-17 | $14.82 | $15.23 | $14.77 | $14.90 | $14.90 | 1,820,134 |
| 2024-07-16 | $14.85 | $15.06 | $14.72 | $15.01 | $15.01 | 1,460,559 |
| 2024-07-15 | $14.89 | $15.01 | $14.69 | $14.70 | $14.70 | 1,215,659 |
| 2024-07-12 | $14.44 | $14.74 | $14.37 | $14.63 | $14.63 | 1,495,993 |
| 2024-07-11 | $14.04 | $14.37 | $13.97 | $14.24 | $14.24 | 1,736,297 |
| 2024-07-10 | $13.44 | $13.64 | $13.33 | $13.58 | $13.58 | 1,227,986 |
| 2024-07-09 | $13.27 | $13.48 | $13.15 | $13.39 | $13.39 | 891,708 |
| 2024-07-08 | $13.35 | $13.41 | $13.19 | $13.31 | $13.31 | 563,028 |
| 2024-07-05 | $13.45 | $13.56 | $13.19 | $13.22 | $13.22 | 726,213 |
| 2024-07-03 | $13.49 | $13.65 | $13.39 | $13.49 | $13.49 | 355,303 |
| 2024-07-02 | $13.27 | $13.45 | $13.20 | $13.41 | $13.41 | 703,535 |
| 2024-07-01 | $13.31 | $13.46 | $13.08 | $13.23 | $13.23 | 919,044 |
| 2024-06-28 | $13.20 | $13.36 | $13.09 | $13.31 | $13.31 | 1,871,570 |
| 2024-06-27 | $13.33 | $13.42 | $13.14 | $13.29 | $13.10 | 1,322,739 |
| 2024-06-26 | $13.23 | $13.36 | $13.23 | $13.33 | $13.14 | 985,593 |
| 2024-06-25 | $13.52 | $13.55 | $13.28 | $13.40 | $13.21 | 2,707,476 |
| 2024-06-24 | $13.50 | $13.65 | $13.36 | $13.58 | $13.39 | 892,032 |
| 2024-06-21 | $13.36 | $13.46 | $13.32 | $13.39 | $13.20 | 2,428,382 |
| 2024-06-20 | $13.42 | $13.52 | $13.33 | $13.38 | $13.38 | 1,732,838 |
| 2024-06-18 | $13.25 | $13.49 | $13.16 | $13.44 | $13.44 | 1,271,826 |
| 2024-06-17 | $13.27 | $13.36 | $13.11 | $13.22 | $13.22 | 1,870,685 |
| 2024-06-14 | $13.10 | $13.40 | $13.10 | $13.30 | $13.30 | 1,430,306 |
| 2024-06-13 | $13.35 | $13.56 | $13.21 | $13.32 | $13.32 | 1,382,467 |
| 2024-06-12 | $13.62 | $14.22 | $13.26 | $13.33 | $13.33 | 1,883,751 |
| 2024-06-11 | $13.12 | $13.21 | $12.99 | $12.99 | $12.99 | 1,609,005 |
| 2024-06-10 | $13.18 | $13.31 | $13.06 | $13.26 | $13.26 | 1,203,730 |
| 2024-06-07 | $13.32 | $13.45 | $13.23 | $13.37 | $13.37 | 1,029,027 |
| 2024-06-06 | $13.51 | $13.69 | $13.47 | $13.66 | $13.66 | 876,464 |
| 2024-06-05 | $13.74 | $13.74 | $13.55 | $13.60 | $13.60 | 794,952 |
| 2024-06-04 | $13.72 | $13.91 | $13.58 | $13.70 | $13.70 | 860,656 |
| 2024-06-03 | $14.09 | $14.09 | $13.74 | $13.83 | $13.83 | 1,010,477 |
| 2024-05-31 | $13.68 | $14.03 | $13.49 | $13.95 | $13.95 | 1,845,735 |
| 2024-05-30 | $13.06 | $13.50 | $13.06 | $13.48 | $13.48 | 1,647,552 |
| 2024-05-29 | $12.95 | $13.04 | $12.81 | $12.98 | $12.98 | 1,504,490 |
| 2024-05-28 | $13.50 | $13.63 | $13.22 | $13.22 | $13.22 | 1,327,405 |
| 2024-05-24 | $13.52 | $13.61 | $13.35 | $13.37 | $13.37 | 883,422 |
| 2024-05-23 | $13.82 | $13.82 | $13.30 | $13.40 | $13.40 | 1,291,181 |
| 2024-05-22 | $14.06 | $14.24 | $13.76 | $13.81 | $13.81 | 864,403 |
| 2024-05-21 | $14.02 | $14.23 | $14.00 | $14.17 | $14.17 | 923,137 |
| 2024-05-20 | $14.22 | $14.26 | $14.01 | $14.09 | $14.09 | 836,642 |
| 2024-05-17 | $14.43 | $14.43 | $14.15 | $14.18 | $14.18 | 797,901 |
| 2024-05-16 | $14.74 | $14.75 | $14.28 | $14.40 | $14.40 | 1,383,190 |
| 2024-05-15 | $15.32 | $15.42 | $14.72 | $14.75 | $14.75 | 1,834,338 |
| 2024-05-14 | $14.70 | $15.02 | $14.64 | $14.97 | $14.97 | 1,858,280 |
| 2024-05-13 | $14.27 | $14.56 | $14.24 | $14.44 | $14.44 | 1,269,869 |
| 2024-05-10 | $14.21 | $14.25 | $13.90 | $14.10 | $14.10 | 1,162,035 |
| 2024-05-09 | $14.05 | $14.26 | $13.93 | $14.17 | $14.17 | 1,595,966 |
| 2024-05-08 | $13.95 | $14.07 | $13.46 | $13.93 | $13.93 | 2,808,486 |
| 2024-05-07 | $14.00 | $14.12 | $13.65 | $13.74 | $13.74 | 2,096,751 |
| 2024-05-06 | $14.06 | $14.18 | $13.78 | $13.90 | $13.90 | 1,160,923 |
| 2024-05-03 | $14.12 | $14.34 | $13.73 | $13.85 | $13.85 | 1,087,970 |
| 2024-05-02 | $13.66 | $13.80 | $13.31 | $13.74 | $13.74 | 1,366,204 |
| 2024-05-01 | $13.75 | $13.89 | $13.40 | $13.44 | $13.44 | 1,771,412 |
| 2024-04-30 | $13.66 | $13.89 | $13.53 | $13.71 | $13.71 | 2,060,042 |
| 2024-04-29 | $13.56 | $13.83 | $13.56 | $13.81 | $13.81 | 1,796,840 |
| 2024-04-26 | $13.35 | $13.66 | $13.32 | $13.37 | $13.37 | 896,230 |
| 2024-04-25 | $13.28 | $13.38 | $13.05 | $13.31 | $13.31 | 1,918,558 |
| 2024-04-24 | $13.42 | $13.58 | $13.25 | $13.57 | $13.57 | 1,345,982 |
| 2024-04-23 | $13.33 | $13.84 | $13.32 | $13.58 | $13.58 | 1,528,205 |
| 2024-04-22 | $13.35 | $13.47 | $13.18 | $13.34 | $13.34 | 1,835,496 |
| 2024-04-19 | $12.98 | $13.33 | $12.98 | $13.31 | $13.31 | 1,209,934 |
| 2024-04-18 | $12.94 | $13.11 | $12.82 | $13.01 | $13.01 | 1,346,799 |
| 2024-04-17 | $12.80 | $13.05 | $12.74 | $12.88 | $12.88 | 1,362,736 |
| 2024-04-16 | $12.78 | $12.90 | $12.50 | $12.76 | $12.76 | 1,473,937 |
| 2024-04-15 | $13.34 | $13.39 | $12.83 | $12.93 | $12.93 | 1,582,239 |
| 2024-04-12 | $13.38 | $13.45 | $13.07 | $13.26 | $13.26 | 1,878,999 |
| 2024-04-11 | $13.28 | $13.62 | $13.18 | $13.49 | $13.49 | 1,821,388 |
| 2024-04-10 | $13.54 | $13.61 | $12.97 | $13.17 | $13.17 | 2,384,679 |
| 2024-04-09 | $13.77 | $14.27 | $13.73 | $14.24 | $14.24 | 1,671,057 |
| 2024-04-08 | $13.36 | $13.78 | $13.29 | $13.76 | $13.76 | 1,015,329 |
| 2024-04-05 | $12.97 | $13.20 | $12.97 | $13.12 | $13.12 | 902,446 |
| 2024-04-04 | $13.55 | $13.66 | $12.99 | $13.07 | $13.07 | 1,317,978 |
| 2024-04-03 | $12.98 | $13.43 | $12.98 | $13.35 | $13.35 | 1,570,567 |
| 2024-04-02 | $13.14 | $13.18 | $12.89 | $13.15 | $13.15 | 1,729,763 |
| 2024-04-01 | $13.90 | $13.92 | $13.27 | $13.33 | $13.33 | 1,649,173 |
| 2024-03-28 | $13.62 | $14.06 | $13.61 | $13.87 | $13.87 | 1,597,874 |
| 2024-03-27 | $13.17 | $13.68 | $13.07 | $13.67 | $13.67 | 1,556,321 |
| 2024-03-26 | $13.58 | $13.66 | $13.14 | $13.14 | $12.96 | 1,231,002 |
| 2024-03-25 | $13.47 | $13.71 | $13.47 | $13.52 | $13.33 | 863,557 |
| 2024-03-22 | $14.25 | $14.30 | $13.37 | $13.38 | $13.20 | 1,565,390 |
| 2024-03-21 | $13.74 | $14.31 | $13.69 | $14.24 | $14.04 | 2,191,150 |
| 2024-03-20 | $13.12 | $13.65 | $12.96 | $13.59 | $13.40 | 1,621,689 |
| 2024-03-19 | $13.22 | $13.41 | $12.92 | $13.17 | $12.99 | 1,846,767 |
| 2024-03-18 | $13.16 | $13.41 | $13.13 | $13.32 | $13.14 | 1,447,678 |
| 2024-03-15 | $12.75 | $13.15 | $12.75 | $13.14 | $12.96 | 2,832,071 |
| 2024-03-14 | $13.36 | $13.40 | $12.76 | $12.91 | $12.73 | 2,006,064 |
| 2024-03-13 | $13.50 | $13.73 | $13.42 | $13.43 | $13.25 | 1,170,035 |
| 2024-03-12 | $13.62 | $13.79 | $13.43 | $13.50 | $13.31 | 1,223,715 |
| 2024-03-11 | $13.68 | $13.88 | $13.63 | $13.70 | $13.51 | 1,563,237 |
| 2024-03-08 | $13.88 | $14.12 | $13.66 | $13.78 | $13.59 | 1,594,662 |
| 2024-03-07 | $13.65 | $13.80 | $13.42 | $13.61 | $13.42 | 1,485,003 |
| 2024-03-06 | $13.98 | $13.98 | $13.26 | $13.51 | $13.32 | 1,705,728 |
| 2024-03-05 | $13.23 | $13.87 | $13.15 | $13.72 | $13.53 | 2,044,867 |
| 2024-03-04 | $13.36 | $13.51 | $13.05 | $13.39 | $13.21 | 1,437,523 |
| 2024-03-01 | $13.23 | $13.53 | $12.98 | $13.42 | $13.24 | 1,553,542 |
| 2024-02-29 | $13.14 | $13.64 | $13.08 | $13.22 | $13.04 | 3,361,503 |
| 2024-02-28 | $12.97 | $13.32 | $12.91 | $12.95 | $12.77 | 2,101,219 |
| 2024-02-27 | $13.28 | $13.32 | $13.08 | $13.15 | $12.97 | 913,568 |
| 2024-02-26 | $13.29 | $13.41 | $13.04 | $13.12 | $12.94 | 933,657 |
| 2024-02-23 | $13.44 | $13.45 | $13.14 | $13.31 | $13.13 | 1,443,877 |
| 2024-02-22 | $13.53 | $13.60 | $13.35 | $13.42 | $13.24 | 1,584,381 |
| 2024-02-21 | $13.45 | $13.63 | $13.40 | $13.53 | $13.34 | 1,279,597 |
| 2024-02-20 | $13.47 | $13.63 | $13.33 | $13.54 | $13.35 | 1,350,715 |
| 2024-02-16 | $13.30 | $13.90 | $13.09 | $13.75 | $13.56 | 1,466,582 |
| 2024-02-15 | $13.06 | $13.71 | $13.05 | $13.66 | $13.47 | 2,185,075 |
| 2024-02-14 | $12.92 | $13.08 | $12.82 | $12.88 | $12.70 | 1,685,476 |
| 2024-02-13 | $12.89 | $12.89 | $12.36 | $12.71 | $12.54 | 3,438,163 |
| 2024-02-12 | $13.38 | $13.82 | $13.38 | $13.63 | $13.44 | 2,452,199 |
| 2024-02-09 | $13.64 | $13.74 | $13.17 | $13.32 | $13.32 | 1,515,740 |
| 2024-02-08 | $13.05 | $13.69 | $13.00 | $13.63 | $13.63 | 2,850,629 |
| 2024-02-07 | $12.90 | $13.30 | $12.80 | $13.08 | $13.08 | 3,861,554 |
| 2024-02-06 | $12.69 | $12.93 | $12.52 | $12.73 | $12.73 | 2,618,304 |
| 2024-02-05 | $12.81 | $12.94 | $12.64 | $12.77 | $12.77 | 1,801,362 |
| 2024-02-02 | $12.91 | $13.17 | $12.63 | $13.05 | $13.05 | 1,731,768 |
| 2024-02-01 | $13.54 | $13.56 | $12.80 | $13.22 | $13.22 | 2,603,657 |
| 2024-01-31 | $14.07 | $14.14 | $13.47 | $13.55 | $13.55 | 2,965,831 |
| 2024-01-30 | $14.33 | $14.42 | $14.10 | $14.15 | $14.15 | 1,499,953 |
| 2024-01-29 | $14.57 | $14.75 | $14.47 | $14.53 | $14.53 | 1,764,833 |
| 2024-01-26 | $14.57 | $14.76 | $14.47 | $14.63 | $14.63 | 1,208,324 |
| 2024-01-25 | $14.75 | $14.83 | $14.43 | $14.51 | $14.51 | 1,163,525 |
| 2024-01-24 | $14.80 | $14.80 | $14.27 | $14.38 | $14.38 | 1,083,169 |
| 2024-01-23 | $14.95 | $15.11 | $14.45 | $14.49 | $14.49 | 1,599,880 |
| 2024-01-22 | $14.46 | $14.79 | $14.34 | $14.77 | $14.77 | 2,827,848 |
| 2024-01-19 | $13.70 | $14.70 | $13.52 | $14.32 | $14.32 | 6,305,772 |
| 2024-01-18 | $13.79 | $13.90 | $13.45 | $13.60 | $13.60 | 2,303,925 |
| 2024-01-17 | $13.78 | $13.91 | $13.35 | $13.72 | $13.72 | 2,495,538 |
| 2024-01-16 | $14.23 | $14.33 | $14.05 | $14.16 | $14.16 | 1,822,069 |
| 2024-01-12 | $14.44 | $14.50 | $14.20 | $14.44 | $14.44 | 2,041,641 |
| 2024-01-11 | $14.32 | $14.35 | $13.90 | $14.15 | $14.15 | 2,190,570 |
| 2024-01-10 | $14.18 | $14.57 | $14.18 | $14.48 | $14.48 | 1,440,714 |
| 2024-01-09 | $14.28 | $14.39 | $14.17 | $14.23 | $14.23 | 2,085,536 |
| 2024-01-08 | $14.31 | $14.71 | $14.18 | $14.58 | $14.58 | 2,277,921 |
| 2024-01-05 | $14.04 | $14.51 | $13.97 | $14.31 | $14.31 | 2,607,632 |
| 2024-01-04 | $14.09 | $14.38 | $13.95 | $14.26 | $14.26 | 2,215,357 |
| 2024-01-03 | $14.64 | $14.64 | $13.96 | $14.19 | $14.19 | 2,499,349 |
| 2024-01-02 | $14.90 | $15.09 | $14.52 | $14.84 | $14.84 | 2,978,712 |
| 2023-12-29 | $14.76 | $14.84 | $14.48 | $14.50 | $14.50 | 2,427,177 |
| 2023-12-28 | $14.65 | $14.99 | $14.61 | $14.85 | $14.85 | 1,998,372 |
| 2023-12-27 | $15.19 | $15.23 | $14.79 | $14.89 | $14.70 | 5,100,653 |
| 2023-12-26 | $15.08 | $15.34 | $14.96 | $15.22 | $15.03 | 2,100,935 |
| 2023-12-22 | $15.25 | $15.53 | $14.93 | $14.99 | $14.99 | 2,266,303 |
| 2023-12-21 | $15.45 | $15.45 | $14.88 | $15.10 | $15.10 | 2,617,014 |
| 2023-12-20 | $15.11 | $15.88 | $15.08 | $15.18 | $15.18 | 3,177,086 |
| 2023-12-19 | $15.28 | $15.32 | $15.00 | $15.09 | $15.09 | 3,086,122 |
| 2023-12-18 | $15.39 | $15.39 | $14.96 | $15.00 | $15.00 | 2,025,317 |
| 2023-12-15 | $15.71 | $15.79 | $15.14 | $15.29 | $15.29 | 4,621,929 |
| 2023-12-14 | $15.41 | $16.12 | $15.41 | $15.76 | $15.76 | 3,540,785 |
| 2023-12-13 | $13.99 | $14.99 | $13.83 | $14.77 | $14.77 | 3,758,933 |
| 2023-12-12 | $14.26 | $14.26 | $13.88 | $13.91 | $13.91 | 2,021,968 |
| 2023-12-11 | $14.21 | $14.44 | $14.11 | $14.20 | $14.20 | 1,221,644 |
| 2023-12-08 | $14.08 | $14.40 | $13.93 | $14.31 | $14.31 | 2,284,800 |
| 2023-12-07 | $13.76 | $14.21 | $13.76 | $14.20 | $14.20 | 1,760,761 |
| 2023-12-06 | $13.81 | $14.11 | $13.60 | $13.82 | $13.82 | 2,841,353 |
| 2023-12-05 | $13.69 | $13.70 | $13.29 | $13.53 | $13.53 | 2,085,698 |
| 2023-12-04 | $13.52 | $13.85 | $13.37 | $13.77 | $13.77 | 2,749,766 |
| 2023-12-01 | $12.23 | $13.57 | $12.10 | $13.55 | $13.55 | 3,390,124 |
| 2023-11-30 | $12.31 | $12.46 | $12.16 | $12.22 | $12.22 | 2,689,790 |
| 2023-11-29 | $12.22 | $12.83 | $12.18 | $12.30 | $12.30 | 3,228,861 |
| 2023-11-28 | $11.29 | $12.06 | $11.09 | $12.05 | $12.05 | 2,005,724 |
| 2023-11-27 | $11.26 | $11.42 | $11.08 | $11.35 | $11.35 | 1,381,913 |
| 2023-11-24 | $11.37 | $11.47 | $11.22 | $11.35 | $11.35 | 536,453 |
| 2023-11-22 | $11.51 | $11.59 | $11.32 | $11.40 | $11.40 | 1,053,369 |
| 2023-11-21 | $11.63 | $11.72 | $11.28 | $11.33 | $11.33 | 1,223,102 |
| 2023-11-20 | $11.81 | $11.83 | $11.60 | $11.83 | $11.83 | 1,292,123 |
| 2023-11-17 | $11.86 | $11.96 | $11.65 | $11.81 | $11.81 | 1,374,687 |
| 2023-11-16 | $12.26 | $12.28 | $11.64 | $11.70 | $11.70 | 1,535,124 |
| 2023-11-15 | $12.02 | $12.62 | $12.02 | $12.29 | $12.29 | 1,692,854 |
| 2023-11-14 | $11.51 | $12.40 | $11.50 | $12.16 | $12.16 | 2,388,922 |
| 2023-11-13 | $11.10 | $11.14 | $10.76 | $10.84 | $10.84 | 2,162,971 |
| 2023-11-10 | $11.36 | $11.41 | $11.12 | $11.30 | $11.30 | 1,424,870 |
| 2023-11-09 | $12.11 | $12.14 | $11.18 | $11.25 | $11.25 | 2,136,782 |
| 2023-11-08 | $12.14 | $12.18 | $11.80 | $12.00 | $12.00 | 1,389,334 |
| 2023-11-07 | $12.56 | $12.62 | $12.06 | $12.07 | $12.07 | 1,628,936 |
| 2023-11-06 | $12.82 | $12.83 | $12.51 | $12.62 | $12.62 | 1,209,944 |
| 2023-11-03 | $12.69 | $13.12 | $12.66 | $12.89 | $12.89 | 1,973,701 |
| 2023-11-02 | $11.87 | $12.28 | $11.67 | $12.26 | $12.26 | 2,243,393 |
| 2023-11-01 | $11.28 | $11.84 | $11.24 | $11.46 | $11.46 | 3,223,579 |
| 2023-10-31 | $11.43 | $11.51 | $11.09 | $11.21 | $11.21 | 2,707,208 |
| 2023-10-30 | $11.35 | $11.56 | $10.97 | $11.26 | $11.26 | 3,518,873 |
| 2023-10-27 | $11.42 | $11.42 | $11.05 | $11.13 | $11.13 | 1,822,680 |
| 2023-10-26 | $11.06 | $11.30 | $10.89 | $11.27 | $11.27 | 1,823,599 |
| 2023-10-25 | $11.26 | $11.40 | $10.96 | $11.01 | $11.01 | 1,954,048 |
| 2023-10-24 | $11.33 | $11.49 | $11.25 | $11.43 | $11.43 | 1,728,392 |
| 2023-10-23 | $11.27 | $11.39 | $11.11 | $11.15 | $11.15 | 2,317,572 |
| 2023-10-20 | $11.51 | $11.68 | $11.37 | $11.39 | $11.39 | 1,738,161 |
| 2023-10-19 | $11.88 | $12.09 | $11.44 | $11.48 | $11.48 | 2,103,284 |
| 2023-10-18 | $12.30 | $12.38 | $12.03 | $12.06 | $12.06 | 1,297,828 |
| 2023-10-17 | $12.15 | $12.68 | $12.15 | $12.51 | $12.51 | 2,107,997 |
| 2023-10-16 | $12.03 | $12.46 | $11.91 | $12.34 | $12.34 | 1,971,819 |
| 2023-10-13 | $12.11 | $12.26 | $11.70 | $11.87 | $11.87 | 1,908,704 |
| 2023-10-12 | $12.43 | $12.43 | $11.93 | $12.00 | $12.00 | 2,062,327 |
| 2023-10-11 | $12.26 | $12.53 | $12.23 | $12.50 | $12.50 | 1,911,128 |
| 2023-10-10 | $12.03 | $12.29 | $11.99 | $12.14 | $12.14 | 2,474,139 |
| 2023-10-09 | $11.60 | $12.11 | $11.50 | $12.01 | $12.01 | 1,858,133 |
| 2023-10-06 | $12.06 | $12.16 | $11.32 | $11.91 | $11.91 | 2,820,795 |
| 2023-10-05 | $11.98 | $12.19 | $11.87 | $12.19 | $12.19 | 2,407,678 |
| 2023-10-04 | $11.81 | $12.05 | $11.69 | $12.00 | $12.00 | 2,738,125 |
| 2023-10-03 | $12.16 | $12.24 | $11.60 | $11.71 | $11.71 | 3,582,601 |
| 2023-10-02 | $12.73 | $12.83 | $12.25 | $12.35 | $12.35 | 2,324,278 |
| 2023-09-29 | $12.89 | $12.94 | $12.66 | $12.76 | $12.76 | 2,195,768 |
| 2023-09-28 | $12.31 | $12.74 | $12.24 | $12.62 | $12.62 | 2,452,823 |
| 2023-09-27 | $12.65 | $12.83 | $12.21 | $12.45 | $12.45 | 2,184,288 |
| 2023-09-26 | $12.55 | $12.83 | $12.40 | $12.47 | $12.47 | 2,469,950 |
| 2023-09-25 | $12.51 | $12.78 | $12.45 | $12.76 | $12.76 | 3,604,174 |
| 2023-09-22 | $12.63 | $12.80 | $12.24 | $12.62 | $12.62 | 2,980,588 |
| 2023-09-21 | $13.34 | $13.53 | $12.55 | $12.57 | $12.57 | 4,126,888 |
| 2023-09-20 | $13.68 | $14.03 | $13.40 | $13.52 | $13.52 | 2,436,562 |
| 2023-09-19 | $13.43 | $13.69 | $13.37 | $13.50 | $13.50 | 2,236,314 |
| 2023-09-18 | $13.50 | $13.68 | $13.08 | $13.40 | $13.40 | 2,230,391 |
| 2023-09-15 | $13.22 | $13.52 | $13.05 | $13.50 | $13.50 | 6,535,742 |
| 2023-09-14 | $13.19 | $13.44 | $13.13 | $13.37 | $13.37 | 1,974,851 |
| 2023-09-13 | $13.43 | $13.45 | $12.68 | $12.94 | $12.94 | 2,567,015 |
| 2023-09-12 | $13.46 | $13.64 | $13.32 | $13.42 | $13.42 | 1,474,611 |
| 2023-09-11 | $13.85 | $13.94 | $13.48 | $13.55 | $13.55 | 1,600,425 |
| 2023-09-08 | $13.81 | $13.88 | $13.53 | $13.74 | $13.74 | 1,602,876 |
| 2023-09-07 | $13.73 | $13.92 | $13.61 | $13.86 | $13.86 | 1,089,233 |
| 2023-09-06 | $13.84 | $13.93 | $13.51 | $13.84 | $13.84 | 1,302,450 |
| 2023-09-05 | $13.64 | $13.99 | $13.64 | $13.80 | $13.80 | 1,690,269 |
| 2023-09-01 | $13.82 | $14.09 | $13.82 | $14.03 | $14.03 | 3,449,846 |
| 2023-08-31 | $13.86 | $13.91 | $13.66 | $13.67 | $13.67 | 1,816,402 |
| 2023-08-30 | $13.80 | $13.95 | $13.70 | $13.81 | $13.81 | 1,599,559 |
| 2023-08-29 | $13.63 | $13.87 | $13.40 | $13.80 | $13.80 | 1,620,459 |
| 2023-08-28 | $13.48 | $13.86 | $13.41 | $13.59 | $13.59 | 1,896,049 |
| 2023-08-25 | $13.61 | $13.71 | $13.23 | $13.32 | $13.32 | 1,016,220 |
| 2023-08-24 | $13.49 | $13.89 | $13.45 | $13.46 | $13.46 | 1,392,965 |
| 2023-08-23 | $13.10 | $13.54 | $12.84 | $13.53 | $13.53 | 1,873,258 |
| 2023-08-22 | $12.91 | $12.97 | $12.69 | $12.95 | $12.95 | 1,925,317 |
| 2023-08-21 | $12.98 | $12.98 | $12.63 | $12.78 | $12.78 | 1,728,245 |
| 2023-08-18 | $12.72 | $13.13 | $12.69 | $12.95 | $12.95 | 1,659,253 |
| 2023-08-17 | $12.87 | $13.15 | $12.81 | $12.88 | $12.88 | 1,759,595 |
| 2023-08-16 | $12.81 | $13.00 | $12.79 | $12.87 | $12.87 | 1,707,500 |
| 2023-08-15 | $13.09 | $13.14 | $12.78 | $12.86 | $12.86 | 1,479,755 |
| 2023-08-14 | $13.57 | $13.59 | $13.17 | $13.35 | $13.35 | 1,719,253 |
| 2023-08-11 | $13.50 | $13.78 | $13.50 | $13.70 | $13.70 | 1,192,230 |
| 2023-08-10 | $13.84 | $14.17 | $13.59 | $13.65 | $13.65 | 2,265,480 |
| 2023-08-09 | $14.24 | $14.24 | $13.69 | $13.75 | $13.75 | 2,314,967 |
| 2023-08-08 | $13.99 | $14.41 | $13.91 | $14.29 | $14.29 | 2,221,754 |
| 2023-08-07 | $14.26 | $14.68 | $14.26 | $14.63 | $14.63 | 1,907,360 |
| 2023-08-04 | $14.13 | $14.45 | $14.11 | $14.22 | $14.22 | 2,743,786 |
| 2023-08-03 | $14.22 | $14.28 | $13.75 | $14.23 | $14.23 | 3,424,663 |
| 2023-08-02 | $13.91 | $14.35 | $13.78 | $14.23 | $14.23 | 4,238,699 |
| 2023-08-01 | $14.69 | $14.69 | $14.10 | $14.45 | $14.45 | 2,349,545 |
| 2023-07-31 | $14.37 | $14.93 | $14.37 | $14.70 | $14.70 | 1,940,536 |
| 2023-07-28 | $14.19 | $14.47 | $14.11 | $14.39 | $14.39 | 1,748,582 |
| 2023-07-27 | $14.02 | $14.22 | $13.88 | $13.96 | $13.96 | 3,411,254 |
| 2023-07-26 | $13.58 | $14.03 | $13.58 | $14.01 | $14.01 | 1,681,053 |
| 2023-07-25 | $13.70 | $13.88 | $13.53 | $13.56 | $13.56 | 1,417,046 |
| 2023-07-24 | $13.68 | $14.05 | $13.58 | $13.77 | $13.77 | 1,266,274 |
| 2023-07-21 | $13.79 | $13.85 | $13.53 | $13.68 | $13.68 | 1,397,152 |
| 2023-07-20 | $14.07 | $14.09 | $13.49 | $13.65 | $13.65 | 2,684,239 |
| 2023-07-19 | $13.99 | $14.14 | $13.85 | $14.12 | $14.12 | 2,470,118 |
| 2023-07-18 | $13.56 | $13.97 | $13.47 | $13.76 | $13.76 | 2,399,602 |
| 2023-07-17 | $13.54 | $13.55 | $13.29 | $13.48 | $13.48 | 2,476,022 |
| 2023-07-14 | $13.95 | $13.95 | $13.48 | $13.54 | $13.54 | 3,432,439 |
| 2023-07-13 | $13.70 | $14.00 | $13.60 | $13.97 | $13.97 | 2,335,205 |
| 2023-07-12 | $14.29 | $14.48 | $13.64 | $13.65 | $13.65 | 2,721,482 |
| 2023-07-11 | $13.74 | $13.98 | $13.52 | $13.94 | $13.94 | 2,102,439 |
| 2023-07-10 | $13.43 | $13.77 | $13.29 | $13.55 | $13.55 | 2,640,470 |
| 2023-07-07 | $12.85 | $13.86 | $12.80 | $13.59 | $13.59 | 5,560,935 |
| 2023-07-06 | $12.65 | $12.93 | $12.49 | $12.87 | $12.87 | 2,840,041 |
| 2023-07-05 | $13.00 | $13.23 | $12.68 | $13.01 | $13.01 | 2,184,166 |
| 2023-07-03 | $12.56 | $13.15 | $12.49 | $13.13 | $13.13 | 1,274,701 |
| 2023-06-30 | $12.80 | $12.93 | $12.41 | $12.57 | $12.57 | 2,564,932 |
| 2023-06-29 | $12.08 | $12.68 | $12.00 | $12.63 | $12.63 | 2,199,397 |
| 2023-06-28 | $12.72 | $12.72 | $12.25 | $12.37 | $12.37 | 2,827,445 |
| 2023-06-27 | $12.34 | $12.87 | $12.16 | $12.74 | $12.74 | 2,798,234 |
| 2023-06-26 | $11.41 | $12.48 | $11.37 | $12.40 | $12.40 | 4,589,169 |
| 2023-06-23 | $11.91 | $12.10 | $11.29 | $11.38 | $11.38 | 22,423,187 |
| 2023-06-22 | $12.58 | $12.67 | $11.97 | $12.04 | $12.04 | 3,568,446 |
| 2023-06-21 | $12.47 | $12.71 | $12.25 | $12.56 | $12.56 | 3,301,698 |
| 2023-06-20 | $12.61 | $12.67 | $12.31 | $12.62 | $12.62 | 3,194,708 |
| 2023-06-16 | $12.72 | $12.81 | $12.54 | $12.76 | $12.76 | 36,918,263 |
| 2023-06-15 | $12.40 | $12.80 | $12.23 | $12.78 | $12.78 | 2,186,722 |
| 2023-06-14 | $12.71 | $13.02 | $12.40 | $12.50 | $12.50 | 4,102,592 |
| 2023-06-13 | $12.75 | $13.10 | $12.60 | $12.64 | $12.64 | 2,680,759 |
| 2023-06-12 | $12.53 | $12.81 | $12.45 | $12.64 | $12.64 | 2,173,137 |
| 2023-06-09 | $12.58 | $12.63 | $12.38 | $12.58 | $12.58 | 1,818,097 |
| 2023-06-08 | $12.70 | $12.80 | $12.28 | $12.56 | $12.56 | 1,759,253 |
| 2023-06-07 | $12.25 | $13.00 | $12.12 | $12.82 | $12.82 | 4,373,559 |
| 2023-06-06 | $11.79 | $12.34 | $11.67 | $12.07 | $12.07 | 3,505,799 |
| 2023-06-05 | $11.92 | $11.95 | $11.64 | $11.73 | $11.73 | 2,321,614 |
| 2023-06-02 | $11.59 | $12.11 | $11.54 | $11.92 | $11.92 | 2,371,386 |
| 2023-06-01 | $11.68 | $11.73 | $11.24 | $11.30 | $11.30 | 2,591,138 |
| 2023-05-31 | $11.61 | $11.82 | $11.52 | $11.60 | $11.60 | 3,438,292 |
| 2023-05-30 | $11.44 | $11.79 | $11.37 | $11.71 | $11.71 | 2,085,240 |
| 2023-05-26 | $11.22 | $11.34 | $11.10 | $11.34 | $11.34 | 2,624,996 |
| 2023-05-25 | $11.28 | $11.31 | $11.05 | $11.17 | $11.17 | 3,400,768 |
| 2023-05-24 | $11.72 | $11.81 | $11.24 | $11.30 | $11.30 | 2,738,623 |
| 2023-05-23 | $11.72 | $12.36 | $11.72 | $11.80 | $11.80 | 4,185,091 |
| 2023-05-22 | $11.26 | $11.80 | $11.07 | $11.72 | $11.72 | 3,701,020 |
| 2023-05-19 | $11.14 | $11.42 | $11.01 | $11.21 | $11.21 | 3,054,290 |
| 2023-05-18 | $10.67 | $11.05 | $10.56 | $11.02 | $11.02 | 2,955,131 |
| 2023-05-17 | $10.33 | $10.86 | $10.09 | $10.70 | $10.70 | 3,071,870 |
| 2023-05-16 | $10.66 | $10.75 | $10.23 | $10.27 | $10.27 | 4,573,019 |
| 2023-05-15 | $10.90 | $11.05 | $10.63 | $10.76 | $10.76 | 2,847,760 |
| 2023-05-12 | $11.29 | $11.29 | $10.78 | $10.86 | $10.86 | 2,511,252 |
| 2023-05-11 | $11.34 | $11.42 | $11.08 | $11.22 | $11.22 | 3,038,637 |
| 2023-05-10 | $11.64 | $11.70 | $11.30 | $11.50 | $11.50 | 2,140,315 |
| 2023-05-09 | $11.34 | $11.61 | $11.09 | $11.52 | $11.52 | 3,362,239 |
| 2023-05-08 | $12.09 | $12.17 | $11.48 | $11.53 | $11.53 | 3,464,017 |
| 2023-05-05 | $11.75 | $12.16 | $11.71 | $12.09 | $12.09 | 2,977,693 |
| 2023-05-04 | $11.35 | $11.73 | $11.21 | $11.51 | $11.51 | 4,289,636 |
| 2023-05-03 | $12.23 | $12.35 | $11.40 | $11.50 | $11.50 | 5,021,220 |
| 2023-05-02 | $12.49 | $12.63 | $11.99 | $12.17 | $12.17 | 3,452,780 |
| 2023-05-01 | $12.79 | $12.90 | $12.54 | $12.63 | $12.63 | 2,222,927 |
| 2023-04-28 | $12.70 | $13.27 | $12.69 | $12.88 | $12.88 | 2,096,780 |
| 2023-04-27 | $12.36 | $12.86 | $12.23 | $12.71 | $12.71 | 2,566,845 |
| 2023-04-26 | $12.37 | $12.70 | $12.31 | $12.40 | $12.40 | 1,791,131 |
| 2023-04-25 | $12.45 | $12.57 | $11.99 | $12.34 | $12.34 | 3,105,393 |
| 2023-04-24 | $12.57 | $12.77 | $12.45 | $12.61 | $12.61 | 1,400,204 |
| 2023-04-21 | $12.61 | $12.74 | $12.46 | $12.58 | $12.58 | 2,618,698 |
| 2023-04-20 | $12.74 | $12.96 | $12.42 | $12.53 | $12.53 | 1,926,051 |
| 2023-04-19 | $12.19 | $13.03 | $12.16 | $12.94 | $12.94 | 2,436,280 |
| 2023-04-18 | $12.74 | $12.74 | $12.18 | $12.33 | $12.33 | 2,403,459 |
| 2023-04-17 | $12.34 | $12.74 | $12.27 | $12.71 | $12.71 | 1,975,185 |
| 2023-04-14 | $12.38 | $12.73 | $12.20 | $12.35 | $12.35 | 3,675,613 |
| 2023-04-13 | $12.30 | $12.48 | $12.12 | $12.29 | $12.29 | 2,013,918 |
| 2023-04-12 | $13.20 | $13.27 | $12.26 | $12.26 | $12.26 | 2,790,994 |
| 2023-04-11 | $12.75 | $13.17 | $12.68 | $13.04 | $13.04 | 3,420,600 |
| 2023-04-10 | $12.69 | $12.84 | $12.09 | $12.62 | $12.62 | 4,345,381 |
| 2023-04-06 | $12.59 | $12.90 | $12.46 | $12.86 | $12.86 | 4,142,723 |
| 2023-04-05 | $12.39 | $12.58 | $12.18 | $12.49 | $12.49 | 4,175,396 |
| 2023-04-04 | $12.36 | $12.43 | $12.03 | $12.26 | $12.26 | 3,205,821 |
| 2023-04-03 | $12.50 | $12.60 | $12.15 | $12.25 | $12.25 | 2,586,133 |
| 2023-03-31 | $12.18 | $12.33 | $11.87 | $12.33 | $12.33 | 2,643,383 |
| 2023-03-30 | $12.26 | $12.37 | $11.90 | $12.01 | $12.01 | 3,815,674 |
| 2023-03-29 | $11.93 | $12.30 | $11.86 | $12.26 | $12.07 | 3,773,434 |
| 2023-03-28 | $11.37 | $11.97 | $11.33 | $11.77 | $11.59 | 3,539,160 |
| 2023-03-27 | $11.69 | $11.83 | $11.48 | $11.52 | $11.34 | 3,815,146 |
| 2023-03-24 | $10.70 | $11.48 | $10.62 | $11.39 | $11.21 | 5,018,912 |
| 2023-03-23 | $11.56 | $11.63 | $10.82 | $10.84 | $10.67 | 5,560,729 |
| 2023-03-22 | $11.97 | $12.03 | $11.49 | $11.50 | $11.32 | 3,930,820 |
| 2023-03-21 | $11.80 | $12.27 | $11.72 | $12.09 | $11.90 | 3,872,817 |
| 2023-03-20 | $11.41 | $11.89 | $11.39 | $11.59 | $11.41 | 3,257,506 |
| 2023-03-17 | $11.85 | $11.94 | $11.14 | $11.39 | $11.21 | 7,262,063 |
| 2023-03-16 | $12.22 | $12.23 | $11.66 | $11.88 | $11.69 | 3,520,268 |
| 2023-03-15 | $11.97 | $12.62 | $11.67 | $12.36 | $12.17 | 4,665,154 |
| 2023-03-14 | $12.96 | $13.16 | $11.99 | $12.21 | $12.02 | 5,004,317 |
| 2023-03-13 | $12.41 | $12.74 | $12.17 | $12.73 | $12.53 | 3,369,575 |
| 2023-03-10 | $13.26 | $13.26 | $12.47 | $12.61 | $12.41 | 3,908,567 |
| 2023-03-09 | $13.81 | $13.88 | $13.22 | $13.34 | $13.13 | 2,591,623 |
| 2023-03-08 | $13.79 | $14.07 | $13.61 | $13.92 | $13.70 | 1,432,195 |
| 2023-03-07 | $14.32 | $14.43 | $13.57 | $13.80 | $13.59 | 2,266,372 |
| 2023-03-06 | $14.44 | $14.51 | $14.31 | $14.32 | $14.10 | 1,530,048 |
| 2023-03-03 | $13.82 | $14.31 | $13.82 | $14.28 | $14.28 | 2,338,771 |
| 2023-03-02 | $14.02 | $14.35 | $13.77 | $14.28 | $14.28 | 2,392,030 |
| 2023-03-01 | $14.06 | $14.21 | $13.92 | $14.16 | $14.16 | 1,634,664 |
| 2023-02-28 | $14.21 | $14.39 | $14.13 | $14.13 | $14.13 | 4,655,230 |
| 2023-02-27 | $14.63 | $14.66 | $14.11 | $14.22 | $14.22 | 2,000,151 |
| 2023-02-24 | $14.44 | $14.53 | $14.25 | $14.43 | $14.43 | 1,566,524 |
| 2023-02-23 | $14.80 | $14.98 | $14.56 | $14.73 | $14.73 | 838,306 |
| 2023-02-22 | $14.90 | $15.09 | $14.63 | $14.71 | $14.71 | 1,463,085 |
| 2023-02-21 | $15.30 | $15.36 | $14.81 | $14.93 | $14.93 | 1,755,197 |
| 2023-02-17 | $15.64 | $15.67 | $15.31 | $15.42 | $15.42 | 1,083,195 |
| 2023-02-16 | $15.87 | $15.98 | $15.61 | $15.67 | $15.67 | 1,610,342 |
| 2023-02-15 | $15.85 | $16.16 | $15.81 | $16.10 | $16.10 | 1,920,715 |
| 2023-02-14 | $16.15 | $16.39 | $15.94 | $16.00 | $16.00 | 2,146,768 |
| 2023-02-13 | $16.20 | $16.28 | $16.07 | $16.18 | $16.18 | 1,093,373 |
| 2023-02-10 | $15.99 | $16.26 | $15.98 | $16.15 | $16.15 | 1,743,069 |
| 2023-02-09 | $16.70 | $16.86 | $15.98 | $16.08 | $16.08 | 2,117,211 |
| 2023-02-08 | $16.60 | $16.83 | $16.12 | $16.52 | $16.52 | 3,167,173 |
| 2023-02-07 | $16.51 | $16.65 | $16.18 | $16.50 | $16.50 | 3,295,648 |
| 2023-02-06 | $16.75 | $16.80 | $16.25 | $16.52 | $16.52 | 1,832,485 |
| 2023-02-03 | $17.39 | $17.39 | $16.81 | $16.98 | $16.98 | 1,697,567 |
| 2023-02-02 | $17.35 | $17.98 | $17.28 | $17.70 | $17.70 | 2,336,173 |
| 2023-02-01 | $16.61 | $17.14 | $16.40 | $17.03 | $17.03 | 2,975,696 |
| 2023-01-31 | $16.04 | $16.76 | $15.94 | $16.75 | $16.75 | 1,951,729 |
| 2023-01-30 | $16.27 | $16.53 | $15.98 | $16.01 | $16.01 | 1,661,336 |
| 2023-01-27 | $15.41 | $16.51 | $15.41 | $16.45 | $16.45 | 1,690,628 |
| 2023-01-26 | $15.45 | $15.53 | $15.20 | $15.47 | $15.47 | 1,397,742 |
| 2023-01-25 | $14.96 | $15.40 | $14.74 | $15.32 | $15.32 | 1,148,739 |
| 2023-01-24 | $15.22 | $15.39 | $15.09 | $15.10 | $15.10 | 936,250 |
| 2023-01-23 | $15.38 | $15.59 | $15.21 | $15.40 | $15.40 | 1,055,228 |
| 2023-01-20 | $15.40 | $15.44 | $15.07 | $15.37 | $15.37 | 1,625,921 |
| 2023-01-19 | $15.42 | $15.48 | $15.14 | $15.32 | $15.32 | 1,886,859 |
| 2023-01-18 | $15.87 | $15.99 | $15.38 | $15.53 | $15.53 | 1,357,132 |
| 2023-01-17 | $15.83 | $15.92 | $15.53 | $15.81 | $15.81 | 1,001,049 |
| 2023-01-13 | $15.94 | $15.98 | $15.60 | $15.77 | $15.77 | 2,330,948 |
| 2023-01-12 | $15.78 | $16.20 | $15.62 | $16.13 | $16.13 | 2,211,237 |
| 2023-01-11 | $15.28 | $15.68 | $15.28 | $15.61 | $15.61 | 1,565,316 |
| 2023-01-10 | $14.79 | $15.19 | $14.77 | $15.19 | $15.19 | 1,753,683 |
| 2023-01-09 | $15.28 | $15.47 | $14.84 | $14.84 | $14.84 | 2,210,235 |
| 2023-01-06 | $14.92 | $15.41 | $14.72 | $15.36 | $15.36 | 1,418,952 |
| 2023-01-05 | $15.38 | $15.42 | $14.83 | $14.90 | $14.90 | 1,622,691 |
| 2023-01-04 | $15.34 | $15.79 | $15.34 | $15.58 | $15.58 | 1,253,252 |
| 2023-01-03 | $15.41 | $15.88 | $15.01 | $15.22 | $15.22 | 2,531,658 |
| 2022-12-30 | $15.68 | $15.79 | $15.43 | $15.68 | $15.68 | 1,214,213 |
| 2022-12-29 | $15.33 | $15.85 | $15.26 | $15.82 | $15.82 | 1,561,996 |
| 2022-12-28 | $15.99 | $16.05 | $15.29 | $15.36 | $15.18 | 1,458,450 |
| 2022-12-27 | $15.88 | $16.06 | $15.69 | $15.99 | $15.80 | 734,082 |
| 2022-12-23 | $15.79 | $15.93 | $15.68 | $15.87 | $15.68 | 766,157 |
| 2022-12-22 | $15.51 | $15.89 | $15.38 | $15.87 | $15.68 | 1,230,282 |
| 2022-12-21 | $15.72 | $15.96 | $15.61 | $15.67 | $15.48 | 1,278,320 |
| 2022-12-20 | $15.45 | $15.74 | $15.35 | $15.57 | $15.39 | 1,168,013 |
| 2022-12-19 | $15.84 | $15.88 | $15.37 | $15.53 | $15.35 | 1,689,189 |
| 2022-12-16 | $15.88 | $16.12 | $15.53 | $15.82 | $15.63 | 3,944,963 |
| 2022-12-15 | $16.21 | $16.41 | $16.09 | $16.21 | $16.21 | 1,683,738 |
| 2022-12-14 | $16.07 | $16.77 | $16.04 | $16.42 | $16.42 | 2,828,882 |
| 2022-12-13 | $16.60 | $16.87 | $15.92 | $16.17 | $16.17 | 2,935,035 |
| 2022-12-12 | $15.93 | $16.01 | $15.58 | $15.94 | $15.94 | 1,870,274 |
| 2022-12-09 | $15.50 | $16.18 | $15.29 | $15.93 | $15.93 | 4,374,438 |
| 2022-12-08 | $15.31 | $15.56 | $15.23 | $15.40 | $15.40 | 1,548,024 |
| 2022-12-07 | $15.36 | $15.54 | $15.08 | $15.23 | $15.23 | 2,805,602 |
| 2022-12-06 | $15.99 | $16.08 | $15.37 | $15.46 | $15.46 | 2,524,647 |
| 2022-12-05 | $16.66 | $16.66 | $15.94 | $16.05 | $16.05 | 1,618,596 |
| 2022-12-02 | $16.92 | $17.00 | $16.70 | $16.86 | $16.86 | 1,624,041 |
| 2022-12-01 | $17.47 | $17.74 | $16.81 | $17.03 | $17.03 | 1,865,585 |
| 2022-11-30 | $16.87 | $17.32 | $16.56 | $17.32 | $17.32 | 2,502,395 |
| 2022-11-29 | $16.67 | $16.98 | $16.58 | $16.89 | $16.89 | 2,065,933 |
| 2022-11-28 | $16.92 | $17.04 | $16.61 | $16.61 | $16.61 | 1,523,181 |
| 2022-11-25 | $16.81 | $17.22 | $16.79 | $17.11 | $17.11 | 1,213,007 |
| 2022-11-23 | $16.67 | $16.88 | $16.49 | $16.79 | $16.79 | 826,274 |
| 2022-11-22 | $16.47 | $16.81 | $16.26 | $16.78 | $16.78 | 1,394,355 |
| 2022-11-21 | $16.57 | $16.64 | $16.23 | $16.39 | $16.39 | 1,855,966 |
| 2022-11-18 | $16.56 | $16.62 | $16.25 | $16.57 | $16.57 | 1,027,159 |
| 2022-11-17 | $16.21 | $16.28 | $15.90 | $16.26 | $16.26 | 1,462,056 |
| 2022-11-16 | $16.95 | $16.95 | $16.35 | $16.46 | $16.46 | 1,301,228 |
| 2022-11-15 | $17.16 | $17.34 | $16.86 | $17.07 | $17.07 | 1,700,106 |
| 2022-11-14 | $17.61 | $17.62 | $16.78 | $16.80 | $16.80 | 1,815,276 |
| 2022-11-11 | $17.36 | $18.24 | $17.24 | $17.74 | $17.74 | 2,877,878 |
| 2022-11-10 | $16.66 | $17.25 | $16.50 | $17.22 | $17.22 | 3,712,346 |
| 2022-11-09 | $16.48 | $16.49 | $15.96 | $16.01 | $16.01 | 2,320,905 |
| 2022-11-08 | $16.76 | $16.93 | $16.50 | $16.59 | $16.59 | 2,428,182 |
| 2022-11-07 | $17.27 | $17.53 | $16.50 | $16.77 | $16.77 | 2,580,746 |
| 2022-11-04 | $17.22 | $17.59 | $16.94 | $17.22 | $17.22 | 3,180,790 |
| 2022-11-03 | $17.03 | $17.44 | $16.49 | $17.27 | $17.27 | 1,328,803 |
| 2022-11-02 | $17.36 | $17.99 | $17.14 | $17.34 | $17.34 | 1,614,073 |
| 2022-11-01 | $17.83 | $17.92 | $17.40 | $17.43 | $17.43 | 2,201,859 |
| 2022-10-31 | $17.31 | $17.72 | $17.17 | $17.59 | $17.59 | 2,185,607 |
| 2022-10-28 | $17.17 | $17.51 | $17.05 | $17.48 | $17.48 | 2,438,078 |
| 2022-10-27 | $17.49 | $17.70 | $17.12 | $17.18 | $17.18 | 1,491,768 |
| 2022-10-26 | $17.57 | $17.73 | $17.14 | $17.30 | $17.30 | 1,950,493 |
| 2022-10-25 | $16.78 | $17.87 | $16.78 | $17.57 | $17.57 | 2,856,035 |
| 2022-10-24 | $16.81 | $16.85 | $16.38 | $16.69 | $16.69 | 1,567,322 |
| 2022-10-21 | $16.56 | $16.68 | $16.28 | $16.64 | $16.64 | 2,020,777 |
| 2022-10-20 | $16.51 | $16.93 | $16.37 | $16.52 | $16.52 | 1,450,697 |
| 2022-10-19 | $16.95 | $17.08 | $16.35 | $16.41 | $16.41 | 1,824,933 |
| 2022-10-18 | $17.66 | $17.89 | $17.16 | $17.27 | $17.27 | 1,448,296 |
| 2022-10-17 | $17.37 | $17.69 | $17.28 | $17.49 | $17.49 | 1,409,680 |
| 2022-10-14 | $17.57 | $17.63 | $17.02 | $17.04 | $17.04 | 1,660,808 |
| 2022-10-13 | $16.49 | $17.45 | $16.25 | $17.34 | $17.34 | 1,730,708 |
| 2022-10-12 | $16.63 | $16.93 | $16.38 | $16.79 | $16.79 | 1,361,754 |
| 2022-10-11 | $16.29 | $16.78 | $16.12 | $16.65 | $16.65 | 1,461,125 |
| 2022-10-10 | $16.53 | $16.53 | $16.24 | $16.33 | $16.33 | 1,424,261 |
| 2022-10-07 | $16.81 | $17.00 | $16.28 | $16.52 | $16.52 | 1,641,857 |
| 2022-10-06 | $17.38 | $17.53 | $16.79 | $17.23 | $17.23 | 1,675,122 |
| 2022-10-05 | $18.21 | $18.26 | $16.91 | $17.42 | $17.42 | 2,497,958 |
| 2022-10-04 | $18.39 | $18.84 | $18.39 | $18.55 | $18.55 | 1,481,146 |
| 2022-10-03 | $18.33 | $18.41 | $18.03 | $18.10 | $18.10 | 1,745,124 |
| 2022-09-30 | $17.80 | $18.11 | $17.68 | $17.93 | $17.93 | 2,021,815 |
| 2022-09-29 | $18.12 | $18.14 | $17.54 | $17.64 | $17.64 | 2,599,545 |
| 2022-09-28 | $18.26 | $18.98 | $18.05 | $18.58 | $18.29 | 2,864,810 |
| 2022-09-27 | $18.40 | $18.64 | $17.89 | $18.03 | $18.03 | 2,045,425 |
| 2022-09-26 | $19.06 | $19.08 | $18.30 | $18.39 | $18.39 | 2,251,552 |
| 2022-09-23 | $19.29 | $19.46 | $18.85 | $19.21 | $19.21 | 2,309,562 |
| 2022-09-22 | $19.51 | $19.78 | $19.20 | $19.59 | $19.59 | 2,810,432 |
| 2022-09-21 | $20.86 | $20.92 | $19.54 | $19.58 | $19.58 | 2,355,760 |
| 2022-09-20 | $20.74 | $20.86 | $20.43 | $20.64 | $20.64 | 1,285,047 |
| 2022-09-19 | $20.96 | $21.12 | $20.79 | $20.97 | $20.97 | 1,301,481 |
| 2022-09-16 | $20.79 | $21.37 | $20.60 | $21.28 | $21.28 | 3,074,158 |
| 2022-09-15 | $21.00 | $21.29 | $20.84 | $20.93 | $20.93 | 1,299,741 |
| 2022-09-14 | $21.01 | $21.13 | $20.82 | $21.02 | $21.02 | 1,622,485 |
| 2022-09-13 | $21.22 | $21.34 | $20.95 | $21.07 | $21.07 | 1,433,509 |
| 2022-09-12 | $22.18 | $22.31 | $21.64 | $21.74 | $21.74 | 1,321,558 |
| 2022-09-09 | $21.19 | $21.37 | $21.13 | $21.26 | $21.26 | 1,026,263 |
| 2022-09-08 | $20.67 | $21.45 | $20.67 | $21.08 | $21.08 | 2,995,500 |
| 2022-09-07 | $20.10 | $20.83 | $20.08 | $20.81 | $20.81 | 2,057,020 |
| 2022-09-06 | $20.10 | $20.12 | $19.60 | $20.04 | $20.04 | 1,450,729 |
| 2022-09-02 | $20.67 | $20.82 | $19.97 | $19.99 | $19.99 | 2,235,999 |
| 2022-09-01 | $19.40 | $19.47 | $18.99 | $19.47 | $19.47 | 1,240,670 |
| 2022-08-31 | $19.87 | $20.03 | $19.50 | $19.52 | $19.52 | 1,143,352 |
| 2022-08-30 | $19.83 | $19.91 | $19.59 | $19.72 | $19.72 | 1,242,830 |
| 2022-08-29 | $19.95 | $20.01 | $19.65 | $19.84 | $19.84 | 915,489 |
| 2022-08-26 | $20.63 | $20.65 | $19.93 | $19.95 | $19.95 | 1,097,438 |
| 2022-08-25 | $20.48 | $20.83 | $20.45 | $20.62 | $20.62 | 611,574 |
| 2022-08-24 | $20.50 | $20.62 | $20.31 | $20.45 | $20.45 | 924,940 |
| 2022-08-23 | $20.51 | $20.82 | $20.50 | $20.57 | $20.57 | 1,252,137 |
| 2022-08-22 | $21.16 | $21.20 | $20.46 | $20.53 | $20.53 | 1,169,932 |
| 2022-08-19 | $21.37 | $21.43 | $20.95 | $21.16 | $21.16 | 1,325,971 |
| 2022-08-18 | $21.93 | $21.96 | $21.45 | $21.51 | $21.51 | 1,058,190 |
| 2022-08-17 | $22.17 | $22.24 | $21.92 | $21.93 | $21.93 | 1,023,353 |
| 2022-08-16 | $22.20 | $22.67 | $22.20 | $22.46 | $22.46 | 1,825,843 |
| 2022-08-15 | $22.60 | $22.68 | $22.35 | $22.36 | $22.36 | 1,053,916 |
| 2022-08-12 | $22.86 | $22.95 | $22.54 | $22.70 | $22.70 | 1,078,181 |
| 2022-08-11 | $22.22 | $22.98 | $22.22 | $22.63 | $22.63 | 2,604,822 |
| 2022-08-10 | $21.75 | $22.25 | $21.75 | $22.05 | $22.05 | 1,220,629 |
| 2022-08-09 | $21.94 | $22.01 | $21.40 | $21.52 | $21.52 | 1,471,495 |
| 2022-08-08 | $22.15 | $22.68 | $21.78 | $21.91 | $21.91 | 1,294,644 |
| 2022-08-05 | $22.05 | $22.13 | $21.72 | $22.04 | $22.04 | 739,267 |
| 2022-08-04 | $22.88 | $22.88 | $21.95 | $22.05 | $22.05 | 1,384,536 |
| 2022-08-03 | $22.99 | $23.16 | $22.68 | $22.84 | $22.84 | 2,632,491 |
| 2022-08-02 | $23.33 | $23.50 | $22.74 | $22.81 | $22.81 | 1,930,260 |
| 2022-08-01 | $23.50 | $23.56 | $23.21 | $23.43 | $23.43 | 1,294,725 |
| 2022-07-29 | $23.37 | $23.85 | $23.25 | $23.64 | $23.64 | 1,314,256 |
| 2022-07-28 | $23.00 | $23.37 | $22.75 | $23.25 | $23.25 | 1,151,163 |
| 2022-07-27 | $22.57 | $22.98 | $22.55 | $22.83 | $22.83 | 805,388 |
| 2022-07-26 | $22.68 | $22.85 | $22.37 | $22.44 | $22.44 | 1,018,878 |
| 2022-07-25 | $22.61 | $22.83 | $22.48 | $22.79 | $22.79 | 1,554,338 |
| 2022-07-22 | $22.51 | $22.72 | $22.28 | $22.48 | $22.48 | 1,022,061 |
| 2022-07-21 | $22.34 | $22.45 | $21.92 | $22.40 | $22.40 | 1,045,706 |
| 2022-07-20 | $22.74 | $22.92 | $22.40 | $22.45 | $22.45 | 1,475,457 |
| 2022-07-19 | $22.27 | $22.84 | $22.23 | $22.74 | $22.74 | 864,710 |
| 2022-07-18 | $22.14 | $22.44 | $21.91 | $21.96 | $21.96 | 701,600 |
| 2022-07-15 | $21.73 | $22.05 | $21.52 | $21.92 | $21.92 | 939,905 |
| 2022-07-14 | $21.52 | $21.79 | $21.35 | $21.47 | $21.47 | 1,612,065 |
| 2022-07-13 | $22.12 | $22.26 | $21.71 | $21.99 | $21.99 | 1,104,423 |
| 2022-07-12 | $21.94 | $22.59 | $21.94 | $22.32 | $22.32 | 1,202,843 |
| 2022-07-11 | $22.14 | $22.35 | $21.63 | $22.01 | $22.01 | 831,188 |
| 2022-07-08 | $22.55 | $22.71 | $22.21 | $22.25 | $22.25 | 781,440 |
| 2022-07-07 | $22.78 | $22.97 | $22.62 | $22.68 | $22.68 | 641,081 |
| 2022-07-06 | $23.33 | $23.49 | $22.60 | $22.65 | $22.65 | 833,493 |
| 2022-07-05 | $22.63 | $23.31 | $22.33 | $23.29 | $23.29 | 1,429,913 |
| 2022-07-01 | $22.38 | $23.00 | $22.38 | $22.88 | $22.88 | 921,693 |
| 2022-06-30 | $22.20 | $22.63 | $21.95 | $22.38 | $22.38 | 1,477,404 |
| 2022-06-29 | $22.50 | $22.59 | $22.25 | $22.56 | $22.56 | 1,605,749 |
| 2022-06-28 | $23.00 | $23.50 | $22.71 | $22.79 | $22.51 | 1,518,444 |
| 2022-06-27 | $22.96 | $22.99 | $22.64 | $22.74 | $22.46 | 1,243,347 |
| 2022-06-24 | $22.58 | $23.25 | $22.45 | $22.95 | $22.67 | 1,439,458 |
| 2022-06-23 | $22.41 | $22.51 | $22.00 | $22.36 | $22.09 | 1,584,189 |
| 2022-06-22 | $21.92 | $22.67 | $21.87 | $22.20 | $21.93 | 1,701,056 |
| 2022-06-21 | $22.96 | $23.07 | $22.15 | $22.20 | $21.93 | 1,523,559 |
| 2022-06-17 | $22.29 | $22.92 | $22.28 | $22.76 | $22.48 | 1,748,378 |
| 2022-06-16 | $22.68 | $22.78 | $22.06 | $22.18 | $21.91 | 876,928 |
| 2022-06-15 | $22.90 | $23.63 | $22.79 | $23.35 | $23.06 | 1,266,496 |
| 2022-06-14 | $23.27 | $23.39 | $22.42 | $22.67 | $22.39 | 1,677,037 |
| 2022-06-13 | $24.83 | $24.83 | $23.11 | $23.16 | $22.88 | 2,644,427 |
| 2022-06-10 | $25.34 | $25.53 | $25.19 | $25.20 | $24.89 | 3,139,482 |
| 2022-06-09 | $26.51 | $26.58 | $25.70 | $25.76 | $25.44 | 1,585,609 |
| 2022-06-08 | $27.40 | $27.46 | $26.51 | $26.62 | $26.29 | 1,151,102 |
| 2022-06-07 | $26.96 | $27.45 | $26.84 | $27.42 | $27.08 | 1,484,738 |
| 2022-06-06 | $27.36 | $27.54 | $27.13 | $27.22 | $26.89 | 1,021,160 |
| 2022-06-03 | $27.62 | $27.62 | $26.96 | $27.14 | $26.81 | 1,025,446 |
| 2022-06-02 | $27.45 | $27.74 | $27.17 | $27.74 | $27.40 | 2,271,616 |
| 2022-06-01 | $28.31 | $28.48 | $27.20 | $27.46 | $27.12 | 1,952,584 |
| 2022-05-31 | $28.39 | $28.49 | $27.98 | $28.27 | $27.92 | 1,223,023 |
| 2022-05-27 | $28.12 | $28.65 | $27.80 | $28.57 | $28.22 | 843,300 |
| 2022-05-26 | $28.20 | $28.34 | $27.94 | $27.97 | $27.63 | 948,503 |
| 2022-05-25 | $27.40 | $28.13 | $27.36 | $27.92 | $27.58 | 1,108,951 |
| 2022-05-24 | $27.42 | $27.50 | $26.60 | $27.38 | $27.04 | 1,217,873 |
| 2022-05-23 | $27.59 | $27.87 | $27.14 | $27.75 | $27.41 | 1,031,982 |
| 2022-05-20 | $27.48 | $27.60 | $26.81 | $27.27 | $26.94 | 1,214,252 |
| 2022-05-19 | $27.30 | $27.83 | $27.22 | $27.24 | $26.91 | 1,586,637 |
| 2022-05-18 | $28.24 | $28.43 | $27.44 | $27.65 | $27.31 | 1,424,323 |
| 2022-05-17 | $27.87 | $28.42 | $27.58 | $28.41 | $28.06 | 1,539,875 |
| 2022-05-16 | $27.48 | $27.72 | $27.26 | $27.53 | $27.19 | 1,260,715 |
| 2022-05-13 | $27.63 | $27.64 | $27.10 | $27.53 | $27.19 | 1,253,526 |
| 2022-05-12 | $26.92 | $27.70 | $26.78 | $27.38 | $27.04 | 1,786,647 |
| 2022-05-11 | $27.40 | $28.02 | $26.87 | $26.92 | $26.59 | 1,111,078 |
| 2022-05-10 | $28.18 | $28.42 | $27.02 | $27.37 | $27.03 | 1,653,155 |
| 2022-05-09 | $28.86 | $29.03 | $27.92 | $28.02 | $27.68 | 1,483,361 |
| 2022-05-06 | $29.20 | $29.54 | $28.93 | $29.22 | $28.86 | 1,279,655 |
| 2022-05-05 | $30.27 | $30.33 | $29.26 | $29.49 | $29.13 | 1,026,068 |
| 2022-05-04 | $29.82 | $30.50 | $29.15 | $30.42 | $30.05 | 1,288,731 |
| 2022-05-03 | $29.31 | $29.81 | $28.99 | $29.65 | $29.29 | 1,100,900 |
| 2022-05-02 | $29.52 | $29.88 | $28.70 | $29.20 | $28.84 | 1,119,040 |
| 2022-04-29 | $30.83 | $30.90 | $29.40 | $29.46 | $29.10 | 1,541,436 |
| 2022-04-28 | $30.35 | $31.03 | $30.23 | $30.93 | $30.55 | 1,023,944 |
| 2022-04-27 | $31.07 | $31.07 | $30.23 | $30.31 | $29.94 | 1,080,955 |
| 2022-04-26 | $31.34 | $31.66 | $30.94 | $31.00 | $30.62 | 1,061,083 |
| 2022-04-25 | $31.12 | $31.59 | $30.64 | $31.57 | $31.18 | 1,278,307 |
| 2022-04-22 | $31.49 | $31.58 | $31.19 | $31.23 | $30.85 | 699,142 |
| 2022-04-21 | $31.97 | $31.97 | $31.52 | $31.55 | $31.16 | 613,086 |
| 2022-04-20 | $31.42 | $31.79 | $31.24 | $31.63 | $31.24 | 747,569 |
| 2022-04-19 | $30.96 | $31.30 | $30.85 | $31.22 | $30.84 | 750,324 |
| 2022-04-18 | $31.07 | $31.28 | $30.70 | $30.80 | $30.42 | 1,015,772 |
| 2022-04-14 | $31.52 | $32.02 | $30.98 | $31.01 | $30.63 | 1,641,629 |
| 2022-04-13 | $31.15 | $31.61 | $31.03 | $31.53 | $31.14 | 1,528,559 |
| 2022-04-12 | $31.43 | $31.70 | $30.98 | $31.21 | $30.83 | 1,660,027 |
| 2022-04-11 | $31.49 | $31.75 | $31.11 | $31.36 | $30.98 | 1,864,588 |
| 2022-04-08 | $31.59 | $31.59 | $31.12 | $31.50 | $31.11 | 1,669,987 |
| 2022-04-07 | $32.02 | $32.22 | $30.99 | $31.51 | $31.12 | 1,398,121 |
| 2022-04-06 | $32.03 | $32.33 | $31.79 | $32.15 | $31.76 | 1,144,103 |
| 2022-04-05 | $32.75 | $33.23 | $32.09 | $32.15 | $31.76 | 1,018,038 |
| 2022-04-04 | $33.98 | $33.99 | $32.62 | $32.98 | $32.58 | 1,221,257 |
| 2022-04-01 | $33.75 | $33.83 | $33.33 | $33.76 | $33.35 | 1,395,248 |
| 2022-03-31 | $34.01 | $34.37 | $33.41 | $33.42 | $33.01 | 1,807,230 |
| 2022-03-30 | $34.20 | $34.52 | $33.81 | $34.00 | $33.58 | 2,061,690 |
| 2022-03-29 | $34.14 | $34.70 | $33.88 | $34.50 | $33.80 | 2,561,035 |
| 2022-03-28 | $33.96 | $33.96 | $33.56 | $33.89 | $33.20 | 1,271,143 |
| 2022-03-25 | $33.09 | $33.96 | $33.07 | $33.95 | $33.26 | 925,833 |
| 2022-03-24 | $32.44 | $33.01 | $32.15 | $33.01 | $32.34 | 948,026 |
| 2022-03-23 | $32.54 | $32.75 | $32.28 | $32.38 | $31.72 | 1,122,579 |
| 2022-03-22 | $32.71 | $33.01 | $32.39 | $32.63 | $31.97 | 963,402 |
| 2022-03-21 | $32.61 | $32.89 | $32.36 | $32.50 | $31.84 | 462,127 |
| 2022-03-18 | $32.48 | $32.71 | $32.05 | $32.60 | $31.94 | 1,212,425 |
| 2022-03-17 | $32.49 | $32.90 | $32.14 | $32.79 | $32.12 | 931,431 |
| 2022-03-16 | $32.84 | $33.02 | $31.76 | $32.49 | $31.83 | 1,220,212 |
| 2022-03-15 | $32.94 | $33.09 | $32.15 | $32.53 | $31.87 | 923,917 |
| 2022-03-14 | $33.40 | $33.56 | $32.60 | $32.76 | $32.09 | 1,055,649 |
| 2022-03-11 | $33.56 | $34.00 | $33.14 | $33.21 | $32.53 | 544,241 |
| 2022-03-10 | $32.91 | $33.31 | $32.62 | $33.23 | $32.55 | 630,537 |
| 2022-03-09 | $32.67 | $33.75 | $32.67 | $33.34 | $32.66 | 1,407,405 |
| 2022-03-08 | $32.34 | $32.52 | $31.87 | $32.14 | $31.49 | 598,892 |
| 2022-03-07 | $32.32 | $32.90 | $32.16 | $32.18 | $31.53 | 885,090 |
| 2022-03-04 | $32.25 | $32.74 | $32.03 | $32.29 | $31.63 | 1,224,107 |
| 2022-03-03 | $32.45 | $32.74 | $31.89 | $32.67 | $32.01 | 904,872 |
| 2022-03-02 | $31.77 | $32.34 | $31.77 | $32.18 | $31.53 | 860,212 |
| 2022-03-01 | $31.61 | $32.01 | $31.22 | $31.65 | $31.01 | 998,696 |
| 2022-02-28 | $31.58 | $32.25 | $31.36 | $31.70 | $31.06 | 1,343,050 |
| 2022-02-25 | $31.49 | $32.20 | $31.45 | $32.15 | $31.50 | 1,232,744 |
| 2022-02-24 | $30.42 | $31.49 | $30.14 | $31.35 | $30.71 | 1,121,402 |
| 2022-02-23 | $32.01 | $32.22 | $31.09 | $31.10 | $30.47 | 964,736 |
| 2022-02-22 | $31.98 | $32.11 | $31.35 | $31.77 | $31.12 | 827,163 |
| 2022-02-18 | $32.49 | $32.83 | $31.98 | $32.06 | $31.41 | 973,590 |
| 2022-02-17 | $31.92 | $32.55 | $31.82 | $32.38 | $31.72 | 1,702,436 |
| 2022-02-16 | $31.68 | $32.29 | $31.38 | $32.15 | $31.50 | 1,075,460 |
| 2022-02-15 | $31.48 | $31.96 | $31.31 | $31.60 | $30.96 | 949,678 |
| 2022-02-14 | $31.23 | $31.60 | $30.95 | $31.22 | $30.59 | 1,782,173 |
| 2022-02-11 | $31.21 | $31.87 | $30.92 | $31.24 | $30.60 | 1,651,098 |
| 2022-02-10 | $31.15 | $32.06 | $30.91 | $31.07 | $30.44 | 1,018,834 |
| 2022-02-09 | $31.38 | $32.04 | $31.01 | $31.57 | $30.93 | 1,411,903 |
| 2022-02-08 | $31.58 | $31.90 | $31.10 | $31.21 | $30.58 | 990,756 |
| 2022-02-07 | $31.67 | $31.74 | $31.26 | $31.46 | $30.82 | 922,957 |
| 2022-02-04 | $31.16 | $31.83 | $30.90 | $31.66 | $31.02 | 767,516 |
| 2022-02-03 | $31.93 | $32.06 | $31.29 | $31.37 | $30.73 | 702,829 |
| 2022-02-02 | $31.85 | $32.33 | $31.77 | $32.10 | $31.45 | 2,048,177 |
| 2022-02-01 | $31.22 | $32.14 | $30.98 | $31.85 | $31.20 | 1,213,134 |
| 2022-01-31 | $31.02 | $31.22 | $30.67 | $31.22 | $30.59 | 1,298,226 |
| 2022-01-28 | $30.06 | $31.23 | $29.38 | $31.22 | $30.59 | 1,087,989 |
| 2022-01-27 | $31.34 | $31.55 | $30.04 | $30.16 | $29.55 | 788,094 |
| 2022-01-26 | $31.73 | $32.15 | $30.84 | $31.04 | $30.41 | 699,456 |
| 2022-01-25 | $31.19 | $31.83 | $30.73 | $31.45 | $30.81 | 1,017,107 |
| 2022-01-24 | $31.29 | $32.00 | $30.61 | $31.83 | $31.18 | 1,324,483 |
| 2022-01-21 | $32.55 | $32.95 | $31.77 | $31.86 | $31.21 | 1,534,682 |
| 2022-01-20 | $33.86 | $33.88 | $32.57 | $32.66 | $32.00 | 1,572,015 |
| 2022-01-19 | $34.91 | $35.02 | $33.64 | $33.67 | $32.99 | 743,676 |
| 2022-01-18 | $35.08 | $35.28 | $34.47 | $34.69 | $33.98 | 720,826 |
| 2022-01-14 | $35.56 | $35.85 | $34.80 | $35.31 | $34.59 | 991,227 |
| 2022-01-13 | $35.45 | $36.20 | $35.45 | $36.06 | $35.33 | 519,423 |
| 2022-01-12 | $35.64 | $36.00 | $35.37 | $35.39 | $34.67 | 526,925 |
| 2022-01-11 | $36.00 | $36.08 | $35.31 | $35.86 | $35.13 | 1,006,914 |
| 2022-01-10 | $36.81 | $36.89 | $35.97 | $36.00 | $35.27 | 1,016,022 |
| 2022-01-07 | $35.78 | $36.97 | $35.78 | $36.48 | $35.74 | 1,026,794 |
| 2022-01-06 | $35.54 | $35.96 | $35.37 | $35.92 | $35.19 | 772,369 |
| 2022-01-05 | $35.68 | $35.91 | $35.06 | $35.13 | $34.42 | 1,095,341 |
| 2022-01-04 | $35.05 | $36.20 | $35.00 | $35.68 | $34.95 | 1,352,608 |
| 2022-01-03 | $33.62 | $34.89 | $33.62 | $34.75 | $34.04 | 1,083,155 |
| 2021-12-31 | $33.85 | $34.01 | $33.43 | $33.50 | $32.82 | 1,020,537 |
| 2021-12-30 | $33.60 | $34.20 | $33.60 | $33.72 | $33.03 | 1,347,272 |
| 2021-12-29 | $33.72 | $33.91 | $33.30 | $33.79 | $32.83 | 582,532 |
| 2021-12-28 | $33.30 | $33.80 | $33.23 | $33.63 | $32.68 | 548,498 |
| 2021-12-27 | $33.14 | $33.40 | $32.87 | $33.38 | $32.43 | 851,112 |
| 2021-12-23 | $33.35 | $33.44 | $33.07 | $33.20 | $32.26 | 626,843 |
| 2021-12-22 | $33.23 | $33.63 | $33.12 | $33.20 | $32.26 | 747,073 |
| 2021-12-21 | $32.62 | $33.57 | $32.62 | $33.29 | $32.34 | 591,314 |
| 2021-12-20 | $32.59 | $32.63 | $31.61 | $32.28 | $31.36 | 778,148 |
| 2021-12-17 | $32.69 | $33.22 | $32.53 | $33.01 | $32.07 | 2,682,700 |
| 2021-12-16 | $33.18 | $33.46 | $32.64 | $32.79 | $31.86 | 916,656 |
| 2021-12-15 | $32.70 | $33.16 | $32.17 | $33.06 | $32.12 | 752,322 |
| 2021-12-14 | $33.34 | $33.54 | $32.67 | $32.79 | $31.86 | 1,007,703 |
| 2021-12-13 | $33.19 | $33.36 | $32.09 | $33.00 | $32.06 | 1,421,769 |
| 2021-12-10 | $33.82 | $34.08 | $33.19 | $33.37 | $32.42 | 681,721 |
| 2021-12-09 | $34.46 | $34.67 | $33.60 | $33.72 | $32.76 | 1,089,435 |
| 2021-12-08 | $34.39 | $34.90 | $34.28 | $34.77 | $33.78 | 1,596,297 |
| 2021-12-07 | $34.39 | $34.81 | $33.96 | $34.18 | $33.21 | 755,935 |
| 2021-12-06 | $33.20 | $34.54 | $32.96 | $34.08 | $33.11 | 957,394 |
| 2021-12-03 | $33.50 | $33.84 | $32.47 | $32.69 | $31.76 | 1,126,557 |
| 2021-12-02 | $31.84 | $33.66 | $31.79 | $33.45 | $32.50 | 928,948 |
| 2021-12-01 | $33.37 | $33.87 | $31.67 | $31.69 | $30.79 | 959,244 |
| 2021-11-30 | $33.06 | $33.25 | $32.73 | $32.77 | $31.84 | 1,438,466 |
| 2021-11-29 | $33.79 | $33.79 | $32.78 | $33.50 | $32.55 | 891,126 |
| 2021-11-26 | $34.40 | $34.52 | $33.02 | $33.54 | $32.59 | 510,185 |
| 2021-11-24 | $35.39 | $35.68 | $35.17 | $35.46 | $34.45 | 761,816 |
| 2021-11-23 | $35.75 | $35.98 | $35.37 | $35.39 | $34.39 | 556,926 |
| 2021-11-22 | $35.70 | $36.46 | $35.27 | $35.64 | $34.63 | 376,398 |
| 2021-11-19 | $35.93 | $35.98 | $35.31 | $35.49 | $34.48 | 498,590 |
| 2021-11-18 | $35.99 | $36.36 | $35.93 | $36.27 | $35.24 | 681,295 |
| 2021-11-17 | $36.04 | $36.05 | $35.02 | $35.98 | $34.96 | 895,738 |
| 2021-11-16 | $36.92 | $36.97 | $35.80 | $36.04 | $35.02 | 1,041,613 |
| 2021-11-15 | $36.43 | $36.93 | $36.37 | $36.92 | $35.87 | 596,022 |
| 2021-11-12 | $36.37 | $36.42 | $36.09 | $36.25 | $35.22 | 463,577 |
| 2021-11-11 | $36.07 | $36.36 | $35.67 | $36.35 | $35.32 | 563,724 |
| 2021-11-10 | $35.87 | $36.10 | $35.69 | $36.07 | $35.05 | 716,856 |
| 2021-11-09 | $35.69 | $35.95 | $35.52 | $35.90 | $34.88 | 688,404 |
| 2021-11-08 | $35.79 | $35.83 | $35.20 | $35.59 | $34.58 | 821,918 |
| 2021-11-05 | $34.10 | $35.71 | $33.88 | $35.70 | $34.69 | 1,247,537 |
| 2021-11-04 | $34.40 | $34.62 | $33.37 | $33.63 | $32.68 | 599,562 |
| 2021-11-03 | $33.95 | $34.79 | $33.28 | $34.40 | $33.42 | 955,610 |
| 2021-11-02 | $33.51 | $33.76 | $32.79 | $32.96 | $32.02 | 868,637 |
| 2021-11-01 | $32.74 | $33.63 | $32.63 | $33.51 | $32.56 | 655,784 |
| 2021-10-29 | $32.78 | $32.98 | $32.54 | $32.68 | $31.75 | 1,230,963 |
| 2021-10-28 | $33.03 | $33.11 | $32.35 | $32.78 | $31.85 | 1,015,256 |
| 2021-10-27 | $33.97 | $33.98 | $32.96 | $32.97 | $32.03 | 989,861 |
| 2021-10-26 | $33.76 | $34.28 | $33.57 | $33.97 | $33.01 | 850,439 |
| 2021-10-25 | $33.69 | $33.87 | $33.29 | $33.76 | $32.80 | 786,442 |
| 2021-10-22 | $33.94 | $34.23 | $33.61 | $33.69 | $32.73 | 540,110 |
| 2021-10-21 | $34.17 | $34.34 | $33.61 | $33.81 | $32.85 | 857,839 |
| 2021-10-20 | $33.38 | $34.13 | $33.32 | $34.11 | $33.14 | 798,781 |
| 2021-10-19 | $33.25 | $33.61 | $33.08 | $33.38 | $32.43 | 1,140,287 |
| 2021-10-18 | $33.46 | $33.74 | $33.07 | $33.22 | $32.28 | 588,063 |
| 2021-10-15 | $33.64 | $34.07 | $33.56 | $33.66 | $32.70 | 467,137 |
| 2021-10-14 | $33.71 | $33.80 | $33.44 | $33.57 | $32.62 | 567,146 |
| 2021-10-13 | $33.10 | $33.57 | $32.87 | $33.56 | $32.61 | 710,486 |
| 2021-10-12 | $32.78 | $33.43 | $32.59 | $33.27 | $32.33 | 1,591,556 |
| 2021-10-11 | $32.32 | $32.83 | $32.07 | $32.83 | $31.90 | 740,088 |
| 2021-10-08 | $32.26 | $32.67 | $32.18 | $32.26 | $31.34 | 1,593,846 |
| 2021-10-07 | $32.46 | $32.76 | $32.02 | $32.29 | $31.37 | 2,102,070 |
| 2021-10-06 | $31.56 | $32.31 | $31.30 | $32.20 | $31.29 | 1,096,910 |
| 2021-10-05 | $32.18 | $32.21 | $31.56 | $31.84 | $30.94 | 901,051 |
| 2021-10-04 | $32.13 | $32.54 | $32.09 | $32.19 | $31.28 | 1,413,466 |
| 2021-10-01 | $31.70 | $32.46 | $31.57 | $32.13 | $31.22 | 1,834,535 |
| 2021-09-30 | $32.49 | $32.49 | $31.57 | $31.61 | $30.71 | 817,141 |
| 2021-09-29 | $32.63 | $32.87 | $32.27 | $32.38 | $31.46 | 807,527 |
| 2021-09-28 | $32.89 | $33.03 | $32.58 | $32.78 | $31.58 | 821,707 |
| 2021-09-27 | $32.55 | $33.27 | $32.55 | $32.81 | $31.61 | 1,241,860 |
| 2021-09-24 | $32.72 | $33.03 | $32.43 | $32.44 | $31.25 | 1,276,870 |
| 2021-09-23 | $32.48 | $33.19 | $32.48 | $32.80 | $31.60 | 1,620,146 |
| 2021-09-22 | $32.29 | $32.92 | $32.19 | $32.43 | $31.24 | 1,240,288 |
| 2021-09-21 | $32.22 | $32.52 | $32.03 | $32.03 | $30.85 | 584,512 |
| 2021-09-20 | $31.74 | $32.24 | $31.46 | $31.99 | $30.82 | 1,268,725 |
| 2021-09-17 | $32.75 | $32.77 | $32.19 | $32.21 | $31.03 | 3,224,807 |
| 2021-09-16 | $32.73 | $33.00 | $32.58 | $32.64 | $31.44 | 1,106,576 |
| 2021-09-15 | $32.90 | $33.00 | $32.60 | $32.72 | $31.52 | 1,069,781 |
| 2021-09-14 | $33.43 | $33.55 | $32.65 | $32.90 | $31.69 | 768,858 |
| 2021-09-13 | $32.75 | $33.49 | $32.52 | $33.23 | $32.01 | 1,005,842 |
| 2021-09-10 | $33.04 | $33.04 | $32.36 | $32.47 | $31.28 | 1,823,900 |
| 2021-09-09 | $33.43 | $33.69 | $32.95 | $32.98 | $31.77 | 1,329,036 |
| 2021-09-08 | $33.38 | $33.97 | $33.23 | $33.61 | $32.38 | 803,835 |
| 2021-09-07 | $33.43 | $33.88 | $33.12 | $33.57 | $32.34 | 1,136,135 |
| 2021-09-03 | $33.39 | $33.50 | $32.94 | $33.43 | $32.20 | 776,018 |
| 2021-09-02 | $33.37 | $33.75 | $33.01 | $33.46 | $32.23 | 719,240 |
| 2021-09-01 | $33.19 | $33.67 | $33.03 | $33.46 | $32.23 | 844,624 |
| 2021-08-31 | $32.61 | $33.19 | $32.45 | $33.01 | $31.80 | 959,312 |
| 2021-08-30 | $32.82 | $32.93 | $32.25 | $32.69 | $31.49 | 851,162 |
| 2021-08-27 | $32.26 | $33.09 | $32.21 | $32.90 | $31.69 | 995,162 |
| 2021-08-26 | $32.29 | $32.32 | $31.92 | $32.06 | $30.88 | 535,115 |
| 2021-08-25 | $31.85 | $32.41 | $31.45 | $32.21 | $31.03 | 524,603 |
| 2021-08-24 | $32.07 | $32.07 | $31.64 | $31.90 | $30.73 | 492,321 |
| 2021-08-23 | $31.91 | $32.23 | $31.78 | $31.90 | $30.73 | 746,903 |
| 2021-08-20 | $31.99 | $32.05 | $31.35 | $31.84 | $30.67 | 581,103 |
| 2021-08-19 | $31.78 | $32.28 | $31.55 | $31.96 | $30.79 | 886,271 |
| 2021-08-18 | $32.00 | $32.10 | $31.66 | $31.84 | $30.67 | 991,809 |
| 2021-08-17 | $31.91 | $32.20 | $31.54 | $32.14 | $30.96 | 854,254 |
| 2021-08-16 | $32.11 | $32.47 | $31.91 | $32.00 | $30.82 | 542,668 |
| 2021-08-13 | $31.85 | $32.19 | $31.79 | $32.10 | $30.92 | 572,144 |
| 2021-08-12 | $32.34 | $32.34 | $31.64 | $31.84 | $30.67 | 528,782 |
| 2021-08-11 | $32.09 | $32.26 | $31.75 | $32.15 | $30.97 | 518,322 |
| 2021-08-10 | $32.21 | $32.32 | $31.83 | $31.85 | $30.68 | 773,265 |
| 2021-08-09 | $32.63 | $32.95 | $32.33 | $32.51 | $31.32 | 529,197 |
| 2021-08-06 | $32.72 | $33.25 | $32.63 | $32.76 | $31.56 | 866,775 |
| 2021-08-05 | $31.87 | $32.84 | $31.87 | $32.81 | $31.61 | 1,048,566 |
| 2021-08-04 | $31.94 | $32.17 | $31.38 | $31.66 | $30.50 | 1,144,452 |
| 2021-08-03 | $32.83 | $32.86 | $31.84 | $32.36 | $31.17 | 714,602 |
| 2021-08-02 | $33.54 | $34.10 | $32.83 | $32.87 | $31.66 | 402,519 |
| 2021-07-30 | $33.67 | $34.33 | $33.34 | $33.40 | $32.17 | 842,469 |
| 2021-07-29 | $33.87 | $34.05 | $33.55 | $33.70 | $32.46 | 418,537 |
| 2021-07-28 | $33.72 | $33.93 | $33.29 | $33.62 | $32.39 | 454,353 |
| 2021-07-27 | $33.63 | $33.73 | $33.25 | $33.64 | $32.40 | 445,815 |
| 2021-07-26 | $33.46 | $33.85 | $33.32 | $33.65 | $32.41 | 470,728 |
| 2021-07-23 | $33.69 | $33.83 | $33.18 | $33.51 | $32.28 | 660,322 |
| 2021-07-22 | $34.64 | $34.64 | $33.43 | $33.48 | $32.25 | 736,075 |
| 2021-07-21 | $34.76 | $35.14 | $34.47 | $34.83 | $33.55 | 732,934 |
| 2021-07-20 | $33.15 | $34.56 | $32.98 | $34.30 | $33.04 | 714,114 |
| 2021-07-19 | $33.30 | $33.72 | $32.64 | $32.95 | $31.74 | 657,094 |
| 2021-07-16 | $34.45 | $34.47 | $34.01 | $34.04 | $32.79 | 415,656 |
| 2021-07-15 | $34.19 | $34.45 | $34.01 | $34.27 | $33.01 | 369,236 |
| 2021-07-14 | $33.92 | $34.47 | $33.84 | $34.26 | $33.00 | 512,086 |
| 2021-07-13 | $34.57 | $34.63 | $33.89 | $33.95 | $32.70 | 430,637 |
| 2021-07-12 | $34.18 | $34.84 | $33.97 | $34.71 | $33.44 | 763,583 |
| 2021-07-09 | $33.53 | $34.23 | $33.38 | $34.18 | $32.92 | 495,916 |
| 2021-07-08 | $33.25 | $33.59 | $32.79 | $33.22 | $32.00 | 453,910 |
| 2021-07-07 | $33.45 | $33.68 | $33.25 | $33.39 | $32.16 | 553,680 |
| 2021-07-06 | $33.56 | $33.76 | $33.06 | $33.63 | $32.39 | 815,052 |
| 2021-07-02 | $33.75 | $34.03 | $33.41 | $33.69 | $32.45 | 668,628 |
| 2021-07-01 | $33.70 | $34.14 | $33.59 | $33.74 | $32.50 | 1,037,510 |
| 2021-06-30 | $33.57 | $33.90 | $33.41 | $33.62 | $32.39 | 1,040,233 |
| 2021-06-29 | $33.71 | $34.19 | $33.62 | $33.64 | $32.40 | 2,340,365 |
| 2021-06-28 | $35.38 | $35.38 | $33.73 | $34.01 | $32.49 | 1,471,627 |
| 2021-06-25 | $34.97 | $35.41 | $34.72 | $35.31 | $33.73 | 1,145,893 |
| 2021-06-24 | $35.00 | $35.00 | $34.64 | $34.94 | $33.38 | 609,160 |
| 2021-06-23 | $34.99 | $35.12 | $34.72 | $35.00 | $33.44 | 1,354,289 |
| 2021-06-22 | $35.68 | $35.76 | $34.89 | $34.93 | $33.37 | 783,879 |
| 2021-06-21 | $34.92 | $35.74 | $34.81 | $35.68 | $34.09 | 676,099 |
| 2021-06-18 | $35.00 | $35.13 | $34.65 | $34.75 | $33.20 | 1,532,807 |
| 2021-06-17 | $35.45 | $35.60 | $34.89 | $35.18 | $33.61 | 562,597 |
| 2021-06-16 | $35.95 | $36.15 | $35.40 | $35.43 | $33.85 | 814,614 |
| 2021-06-15 | $36.61 | $36.69 | $35.97 | $35.98 | $34.37 | 945,372 |
| 2021-06-14 | $36.35 | $36.77 | $36.28 | $36.69 | $35.05 | 1,964,779 |
| 2021-06-11 | $36.48 | $36.60 | $36.05 | $36.26 | $34.64 | 1,661,223 |
| 2021-06-10 | $36.22 | $36.72 | $36.13 | $36.62 | $34.98 | 1,017,505 |
| 2021-06-09 | $36.77 | $36.81 | $36.14 | $36.16 | $34.54 | 1,332,419 |
| 2021-06-08 | $36.35 | $36.90 | $36.31 | $36.51 | $34.88 | 997,070 |
| 2021-06-07 | $35.91 | $36.70 | $35.86 | $36.35 | $34.73 | 865,285 |
| 2021-06-04 | $36.32 | $36.47 | $35.90 | $35.93 | $34.32 | 980,729 |
| 2021-06-03 | $36.95 | $36.95 | $36.11 | $36.24 | $34.62 | 1,459,832 |
| 2021-06-02 | $36.36 | $36.78 | $35.90 | $36.77 | $35.13 | 2,746,501 |
| 2021-06-01 | $34.92 | $36.10 | $34.74 | $36.10 | $34.49 | 1,756,970 |
| 2021-05-28 | $34.50 | $34.90 | $34.30 | $34.72 | $33.17 | 955,398 |
| 2021-05-27 | $34.85 | $35.02 | $34.28 | $34.29 | $32.76 | 1,383,313 |
| 2021-05-26 | $34.74 | $35.01 | $34.52 | $34.73 | $33.18 | 1,002,383 |
| 2021-05-25 | $35.17 | $35.48 | $34.55 | $34.63 | $33.08 | 1,228,930 |
| 2021-05-24 | $34.73 | $35.38 | $34.40 | $35.16 | $33.59 | 941,503 |
| 2021-05-21 | $34.26 | $34.73 | $34.22 | $34.50 | $32.96 | 1,002,114 |
| 2021-05-20 | $33.51 | $34.26 | $33.29 | $34.15 | $32.62 | 1,058,883 |
| 2021-05-19 | $33.50 | $33.65 | $32.91 | $33.61 | $32.11 | 2,299,650 |
| 2021-05-18 | $32.72 | $33.79 | $32.58 | $33.68 | $32.18 | 1,931,372 |
| 2021-05-17 | $32.75 | $32.95 | $32.49 | $32.75 | $31.29 | 1,332,117 |
| 2021-05-14 | $32.35 | $32.84 | $32.27 | $32.69 | $31.23 | 1,365,084 |
| 2021-05-13 | $31.71 | $32.61 | $31.63 | $32.23 | $30.79 | 1,315,017 |
| 2021-05-12 | $32.66 | $32.70 | $31.72 | $31.77 | $30.35 | 1,686,726 |
| 2021-05-11 | $32.64 | $32.79 | $32.12 | $32.66 | $31.20 | 1,331,443 |
| 2021-05-10 | $32.75 | $33.61 | $32.55 | $32.88 | $31.41 | 2,521,831 |
| 2021-05-07 | $31.79 | $32.49 | $31.78 | $32.44 | $30.99 | 1,063,328 |
| 2021-05-06 | $31.91 | $32.06 | $31.45 | $31.92 | $30.49 | 1,352,653 |
| 2021-05-05 | $32.38 | $32.88 | $31.41 | $31.85 | $30.43 | 1,596,100 |
| 2021-05-04 | $32.84 | $33.04 | $32.51 | $32.71 | $31.25 | 1,225,937 |
| 2021-05-03 | $33.72 | $33.72 | $32.74 | $32.75 | $31.29 | 2,024,044 |
| 2021-04-30 | $33.68 | $33.80 | $33.35 | $33.54 | $32.04 | 578,577 |
| 2021-04-29 | $33.42 | $33.90 | $33.22 | $33.74 | $32.23 | 1,734,790 |
| 2021-04-28 | $33.47 | $33.47 | $33.20 | $33.20 | $31.72 | 1,119,945 |
| 2021-04-27 | $33.05 | $33.37 | $32.34 | $33.28 | $31.79 | 1,365,783 |
| 2021-04-26 | $33.13 | $33.56 | $32.68 | $32.87 | $31.40 | 3,219,466 |
| 2021-04-23 | $33.22 | $33.35 | $32.83 | $33.03 | $31.55 | 976,062 |
| 2021-04-22 | $33.25 | $33.53 | $32.97 | $33.05 | $31.57 | 1,666,097 |
| 2021-04-21 | $32.88 | $33.49 | $32.72 | $33.27 | $31.78 | 1,086,770 |
| 2021-04-20 | $32.43 | $32.89 | $32.43 | $32.80 | $31.33 | 966,986 |
| 2021-04-19 | $32.61 | $32.79 | $32.29 | $32.63 | $31.17 | 988,429 |
| 2021-04-16 | $32.31 | $32.75 | $31.94 | $32.53 | $31.08 | 688,708 |
| 2021-04-15 | $32.37 | $32.48 | $31.85 | $32.13 | $30.69 | 876,629 |
| 2021-04-14 | $32.39 | $32.67 | $32.20 | $32.23 | $30.79 | 837,397 |
| 2021-04-13 | $32.62 | $32.82 | $32.26 | $32.35 | $30.90 | 930,910 |
| 2021-04-12 | $32.87 | $32.87 | $32.24 | $32.70 | $31.24 | 908,469 |
| 2021-04-09 | $32.51 | $32.78 | $32.38 | $32.61 | $31.15 | 1,218,018 |
| 2021-04-08 | $32.41 | $32.78 | $32.15 | $32.51 | $31.06 | 920,181 |
| 2021-04-07 | $32.71 | $32.83 | $32.11 | $32.53 | $31.08 | 820,179 |
| 2021-04-06 | $31.88 | $32.65 | $31.88 | $32.60 | $31.14 | 1,869,301 |
| 2021-04-05 | $32.54 | $32.54 | $31.59 | $31.98 | $30.55 | 1,408,140 |
| 2021-04-01 | $31.64 | $32.30 | $31.43 | $32.28 | $30.84 | 964,458 |
| 2021-03-31 | $32.23 | $32.23 | $31.40 | $31.40 | $30.00 | 1,460,971 |
| 2021-03-30 | $32.29 | $32.58 | $32.10 | $32.35 | $30.90 | 769,889 |
| 2021-03-29 | $32.82 | $33.27 | $32.28 | $32.60 | $30.88 | 1,043,182 |
| 2021-03-26 | $32.37 | $33.00 | $32.31 | $32.98 | $31.24 | 740,174 |
| 2021-03-25 | $31.80 | $32.38 | $31.21 | $32.20 | $30.50 | 923,688 |
| 2021-03-24 | $31.75 | $32.68 | $31.75 | $32.01 | $30.32 | 1,057,401 |
| 2021-03-23 | $32.09 | $32.47 | $31.51 | $31.67 | $30.00 | 1,416,067 |
| 2021-03-22 | $33.11 | $33.11 | $32.16 | $32.33 | $30.62 | 1,021,864 |
| 2021-03-19 | $34.20 | $34.26 | $33.25 | $33.27 | $31.51 | 2,744,412 |
| 2021-03-18 | $33.72 | $34.52 | $33.67 | $34.14 | $32.33 | 1,907,130 |
| 2021-03-17 | $33.12 | $33.65 | $33.04 | $33.62 | $31.84 | 1,359,172 |
| 2021-03-16 | $33.50 | $33.50 | $32.78 | $33.22 | $31.46 | 1,340,950 |
| 2021-03-15 | $33.45 | $34.14 | $32.95 | $33.55 | $31.78 | 1,530,727 |
| 2021-03-12 | $33.02 | $33.79 | $32.98 | $33.41 | $31.64 | 1,552,395 |
| 2021-03-11 | $32.97 | $33.13 | $32.50 | $32.84 | $31.10 | 2,013,310 |
| 2021-03-10 | $32.70 | $33.17 | $32.38 | $33.00 | $31.26 | 1,991,427 |
| 2021-03-09 | $33.52 | $33.78 | $32.68 | $32.75 | $31.02 | 1,455,862 |
| 2021-03-08 | $33.21 | $33.98 | $32.86 | $33.59 | $31.81 | 2,130,130 |
| 2021-03-05 | $33.09 | $33.33 | $32.14 | $33.00 | $31.26 | 2,842,812 |
| 2021-03-04 | $33.46 | $33.91 | $32.23 | $32.69 | $30.96 | 1,890,850 |
| 2021-03-03 | $32.82 | $33.78 | $32.71 | $33.39 | $31.62 | 2,435,861 |
| 2021-03-02 | $33.18 | $33.18 | $32.67 | $32.74 | $31.01 | 1,667,581 |
| 2021-03-01 | $33.23 | $34.16 | $33.00 | $33.33 | $31.57 | 2,136,059 |
| 2021-02-26 | $33.58 | $34.19 | $32.63 | $32.75 | $31.02 | 3,381,797 |
| 2021-02-25 | $33.50 | $34.15 | $33.11 | $33.64 | $31.86 | 3,952,183 |
| 2021-02-24 | $31.95 | $33.67 | $31.73 | $33.48 | $31.71 | 4,091,618 |
| 2021-02-23 | $29.86 | $31.92 | $29.86 | $31.86 | $30.18 | 2,572,850 |
| 2021-02-22 | $28.23 | $29.92 | $28.04 | $29.86 | $28.28 | 1,763,515 |
| 2021-02-19 | $28.20 | $28.56 | $27.92 | $28.19 | $26.70 | 1,511,607 |
| 2021-02-18 | $28.88 | $29.08 | $28.13 | $28.13 | $26.64 | 949,216 |
| 2021-02-17 | $29.26 | $29.42 | $28.99 | $29.05 | $27.51 | 996,359 |
| 2021-02-16 | $29.90 | $29.96 | $28.90 | $29.33 | $27.78 | 1,522,672 |
| 2021-02-12 | $29.57 | $29.86 | $29.43 | $29.73 | $28.16 | 655,741 |
| 2021-02-11 | $29.55 | $29.88 | $29.22 | $29.72 | $28.15 | 1,249,161 |
| 2021-02-10 | $30.00 | $30.00 | $29.01 | $29.60 | $28.03 | 1,634,658 |
| 2021-02-09 | $29.80 | $29.88 | $29.35 | $29.71 | $28.14 | 1,173,786 |
| 2021-02-08 | $29.35 | $29.71 | $28.99 | $29.60 | $28.03 | 982,775 |
| 2021-02-05 | $28.87 | $29.37 | $28.65 | $29.37 | $27.82 | 1,558,351 |
| 2021-02-04 | $28.54 | $28.95 | $28.32 | $28.63 | $27.12 | 1,590,844 |
| 2021-02-03 | $27.64 | $28.60 | $27.37 | $28.39 | $26.89 | 1,705,391 |
| 2021-02-02 | $28.15 | $28.15 | $27.50 | $27.86 | $26.39 | 914,619 |
| 2021-02-01 | $27.88 | $28.06 | $27.15 | $27.98 | $26.50 | 1,938,553 |
| 2021-01-29 | $27.74 | $28.58 | $27.42 | $27.71 | $26.24 | 986,408 |
| 2021-01-28 | $27.78 | $28.37 | $27.65 | $27.92 | $26.44 | 860,585 |
| 2021-01-27 | $28.44 | $28.77 | $27.54 | $27.66 | $26.20 | 1,550,279 |
| 2021-01-26 | $28.91 | $29.19 | $28.57 | $28.71 | $27.19 | 634,385 |
| 2021-01-25 | $28.50 | $28.87 | $28.15 | $28.78 | $27.26 | 689,519 |
| 2021-01-22 | $28.71 | $28.71 | $28.33 | $28.46 | $26.96 | 651,503 |
| 2021-01-21 | $29.03 | $29.09 | $28.44 | $28.92 | $27.39 | 887,563 |
| 2021-01-20 | $28.96 | $29.34 | $28.85 | $29.25 | $27.70 | 1,439,251 |
| 2021-01-19 | $29.24 | $29.43 | $28.90 | $29.06 | $27.52 | 1,026,733 |
| 2021-01-15 | $28.76 | $29.15 | $28.56 | $29.05 | $27.51 | 657,707 |
| 2021-01-14 | $28.01 | $28.87 | $27.75 | $28.84 | $27.32 | 4,715,193 |
| 2021-01-13 | $27.15 | $27.98 | $27.04 | $27.77 | $26.30 | 1,471,634 |
| 2021-01-12 | $26.59 | $27.00 | $26.45 | $26.90 | $25.48 | 2,391,059 |
| 2021-01-11 | $27.09 | $27.15 | $26.63 | $26.72 | $25.31 | 1,445,273 |
| 2021-01-08 | $27.50 | $27.59 | $27.11 | $27.30 | $25.86 | 1,198,914 |
| 2021-01-07 | $27.45 | $27.74 | $27.12 | $27.37 | $25.92 | 1,688,886 |
| 2021-01-06 | $27.91 | $28.31 | $27.52 | $27.89 | $26.42 | 2,122,888 |
| 2021-01-05 | $28.14 | $28.64 | $27.61 | $27.71 | $26.24 | 1,833,869 |
| 2021-01-04 | $29.41 | $29.53 | $28.08 | $28.10 | $26.61 | 1,697,077 |
| 2020-12-31 | $28.83 | $29.30 | $28.47 | $29.18 | $27.64 | 667,889 |
| 2020-12-30 | $28.73 | $29.21 | $28.59 | $28.87 | $27.34 | 611,262 |
| 2020-12-29 | $29.66 | $29.77 | $28.85 | $28.88 | $27.09 | 519,048 |
| 2020-12-28 | $29.50 | $29.77 | $29.31 | $29.61 | $27.78 | 620,361 |
| 2020-12-24 | $29.31 | $29.59 | $28.97 | $29.51 | $27.68 | 259,029 |
| 2020-12-23 | $29.69 | $29.99 | $29.24 | $29.28 | $27.47 | 633,424 |
| 2020-12-22 | $29.40 | $29.64 | $29.16 | $29.34 | $27.52 | 521,829 |
| 2020-12-21 | $29.09 | $29.41 | $28.71 | $29.38 | $27.56 | 952,205 |
| 2020-12-18 | $30.84 | $31.04 | $29.25 | $29.60 | $27.77 | 2,647,238 |
| 2020-12-17 | $31.05 | $31.25 | $30.69 | $30.94 | $29.02 | 1,271,029 |
| 2020-12-16 | $31.83 | $31.88 | $30.93 | $30.98 | $29.06 | 1,179,736 |
| 2020-12-15 | $30.94 | $31.61 | $30.60 | $31.59 | $29.63 | 1,384,719 |
| 2020-12-14 | $31.52 | $31.75 | $30.47 | $30.79 | $28.88 | 1,669,908 |
| 2020-12-11 | $31.30 | $32.23 | $31.07 | $31.14 | $29.21 | 770,071 |
| 2020-12-10 | $31.50 | $31.97 | $31.20 | $31.51 | $29.56 | 1,256,015 |
| 2020-12-09 | $31.34 | $31.89 | $30.87 | $31.83 | $29.86 | 2,102,458 |
| 2020-12-08 | $31.76 | $32.13 | $31.30 | $31.35 | $29.41 | 2,591,893 |
| 2020-12-07 | $32.51 | $32.62 | $31.73 | $31.91 | $29.93 | 1,003,052 |
| 2020-12-04 | $31.70 | $32.59 | $31.66 | $32.46 | $30.45 | 1,485,977 |
| 2020-12-03 | $31.37 | $31.78 | $31.32 | $31.39 | $29.44 | 898,427 |
| 2020-12-02 | $31.35 | $31.73 | $31.14 | $31.32 | $29.38 | 800,013 |
| 2020-12-01 | $31.40 | $31.72 | $31.11 | $31.48 | $29.53 | 769,248 |
| 2020-11-30 | $31.74 | $32.12 | $30.92 | $30.97 | $29.05 | 1,569,573 |
| 2020-11-27 | $32.37 | $32.44 | $31.62 | $31.93 | $29.95 | 579,137 |
| 2020-11-25 | $32.63 | $32.87 | $31.98 | $32.37 | $30.36 | 1,076,212 |
| 2020-11-24 | $33.41 | $33.89 | $33.23 | $33.30 | $31.24 | 1,781,213 |
| 2020-11-23 | $32.68 | $33.16 | $32.32 | $32.76 | $30.73 | 1,635,530 |
| 2020-11-20 | $31.81 | $32.37 | $31.51 | $32.31 | $30.31 | 1,213,440 |
| 2020-11-19 | $31.27 | $32.01 | $31.02 | $31.88 | $29.90 | 1,290,897 |
| 2020-11-18 | $32.67 | $32.87 | $31.41 | $31.42 | $29.47 | 1,030,132 |
| 2020-11-17 | $31.52 | $32.80 | $31.43 | $32.66 | $30.64 | 957,072 |
| 2020-11-16 | $32.12 | $32.16 | $30.96 | $32.08 | $30.09 | 2,004,753 |
| 2020-11-13 | $29.45 | $30.50 | $29.24 | $30.49 | $28.60 | 1,381,944 |
| 2020-11-12 | $29.69 | $30.03 | $29.09 | $29.33 | $27.51 | 1,912,168 |
| 2020-11-11 | $29.93 | $30.42 | $29.25 | $30.07 | $28.21 | 1,870,865 |
| 2020-11-10 | $28.45 | $30.18 | $28.42 | $29.81 | $27.96 | 4,344,765 |
| 2020-11-09 | $27.84 | $31.19 | $27.69 | $28.29 | $26.54 | 4,114,636 |
| 2020-11-06 | $26.25 | $26.55 | $24.92 | $25.36 | $23.79 | 1,711,011 |
| 2020-11-05 | $25.88 | $26.32 | $25.80 | $26.14 | $24.52 | 1,789,019 |
| 2020-11-04 | $25.42 | $26.65 | $25.42 | $25.86 | $24.26 | 3,579,772 |
| 2020-11-03 | $24.79 | $25.73 | $24.21 | $25.47 | $23.89 | 1,703,819 |
| 2020-11-02 | $23.87 | $24.58 | $23.54 | $24.51 | $22.99 | 1,213,354 |
| 2020-10-30 | $23.31 | $23.66 | $23.23 | $23.60 | $22.14 | 1,375,310 |
| 2020-10-29 | $23.13 | $23.73 | $22.88 | $23.49 | $22.03 | 1,169,014 |
| 2020-10-28 | $23.57 | $23.70 | $23.04 | $23.25 | $21.81 | 1,605,729 |
| 2020-10-27 | $24.55 | $24.78 | $23.99 | $24.00 | $22.51 | 1,544,019 |
| 2020-10-26 | $25.06 | $25.06 | $24.40 | $24.66 | $23.13 | 1,241,815 |
| 2020-10-23 | $25.10 | $25.34 | $24.97 | $25.20 | $23.64 | 1,549,601 |
| 2020-10-22 | $24.41 | $24.93 | $24.35 | $24.92 | $23.38 | 5,199,265 |
| 2020-10-21 | $24.30 | $24.48 | $24.14 | $24.37 | $22.86 | 2,225,284 |
| 2020-10-20 | $24.50 | $24.64 | $24.25 | $24.50 | $22.98 | 1,011,730 |
| 2020-10-19 | $24.36 | $24.42 | $24.01 | $24.22 | $22.72 | 2,231,442 |
| 2020-10-16 | $24.77 | $24.78 | $24.31 | $24.32 | $22.81 | 1,087,010 |
| 2020-10-15 | $24.60 | $25.04 | $24.60 | $24.89 | $23.35 | 476,449 |
| 2020-10-14 | $24.76 | $25.00 | $24.58 | $24.79 | $23.25 | 612,501 |
| 2020-10-13 | $25.54 | $25.54 | $24.77 | $24.93 | $23.39 | 1,034,256 |
| 2020-10-12 | $25.49 | $25.92 | $25.30 | $25.80 | $24.20 | 1,514,022 |
| 2020-10-09 | $26.24 | $26.30 | $25.58 | $25.66 | $24.07 | 895,456 |
| 2020-10-08 | $26.22 | $26.44 | $25.99 | $26.24 | $24.61 | 982,448 |
| 2020-10-07 | $26.42 | $26.44 | $25.76 | $25.99 | $24.38 | 883,532 |
| 2020-10-06 | $26.50 | $26.87 | $26.15 | $26.33 | $24.70 | 1,247,346 |
| 2020-10-05 | $26.66 | $26.81 | $26.29 | $26.43 | $24.79 | 1,447,282 |
| 2020-10-02 | $25.24 | $26.59 | $25.05 | $26.43 | $24.79 | 1,487,344 |
| 2020-10-01 | $25.11 | $25.72 | $24.99 | $25.72 | $24.13 | 1,331,989 |
| 2020-09-30 | $25.60 | $25.84 | $24.82 | $25.10 | $23.54 | 1,723,723 |
| 2020-09-29 | $25.09 | $25.35 | $24.41 | $24.92 | $23.38 | 1,697,314 |
| 2020-09-28 | $25.09 | $25.70 | $24.88 | $25.47 | $23.63 | 1,360,594 |
| 2020-09-25 | $23.83 | $24.81 | $23.73 | $24.59 | $22.81 | 2,599,129 |
| 2020-09-24 | $24.03 | $24.33 | $23.82 | $24.03 | $22.29 | 1,334,616 |
| 2020-09-23 | $25.12 | $25.29 | $24.03 | $24.10 | $22.36 | 1,927,337 |
| 2020-09-22 | $25.11 | $25.80 | $25.11 | $25.32 | $23.49 | 1,783,974 |
| 2020-09-21 | $25.27 | $25.48 | $24.48 | $25.18 | $23.36 | 1,990,535 |
| 2020-09-18 | $26.70 | $26.89 | $25.59 | $25.74 | $23.88 | 3,143,557 |
| 2020-09-17 | $27.21 | $27.36 | $26.22 | $26.74 | $24.80 | 2,271,700 |
| 2020-09-16 | $27.17 | $27.63 | $26.91 | $27.52 | $25.53 | 4,723,118 |
| 2020-09-15 | $26.96 | $27.51 | $26.95 | $27.04 | $25.08 | 1,769,704 |
| 2020-09-14 | $26.96 | $27.48 | $26.85 | $26.96 | $25.01 | 1,786,812 |
| 2020-09-11 | $27.07 | $27.19 | $26.60 | $26.74 | $24.80 | 1,682,748 |
| 2020-09-10 | $27.01 | $27.22 | $26.75 | $27.00 | $25.05 | 1,383,721 |
| 2020-09-09 | $27.41 | $27.70 | $26.89 | $27.10 | $25.14 | 938,420 |
| 2020-09-08 | $27.58 | $27.62 | $26.93 | $27.23 | $25.26 | 1,027,618 |
| 2020-09-04 | $28.14 | $28.37 | $27.40 | $27.82 | $25.81 | 601,016 |
| 2020-09-03 | $27.57 | $28.79 | $27.57 | $27.98 | $25.95 | 822,314 |
| 2020-09-02 | $27.35 | $27.59 | $27.13 | $27.47 | $25.48 | 1,368,482 |
| 2020-09-01 | $27.71 | $27.91 | $27.37 | $27.47 | $25.48 | 693,303 |
| 2020-08-31 | $28.10 | $28.12 | $27.68 | $27.92 | $25.90 | 983,020 |
| 2020-08-28 | $28.45 | $28.49 | $27.86 | $28.18 | $26.14 | 795,145 |
| 2020-08-27 | $27.83 | $28.56 | $27.82 | $28.36 | $26.31 | 950,007 |
| 2020-08-26 | $28.24 | $28.27 | $27.62 | $27.75 | $25.74 | 672,933 |
| 2020-08-25 | $28.38 | $28.52 | $27.93 | $28.27 | $26.22 | 820,236 |
| 2020-08-24 | $27.65 | $28.35 | $27.24 | $28.34 | $26.29 | 737,971 |
| 2020-08-21 | $27.91 | $28.18 | $27.55 | $27.70 | $25.69 | 2,909,526 |
| 2020-08-20 | $27.75 | $28.18 | $27.68 | $27.98 | $25.95 | 690,345 |
| 2020-08-19 | $28.23 | $28.26 | $27.78 | $27.94 | $25.92 | 1,243,610 |
| 2020-08-18 | $28.51 | $28.71 | $28.08 | $28.30 | $26.25 | 1,070,146 |
| 2020-08-17 | $28.87 | $29.02 | $28.48 | $28.52 | $26.46 | 632,636 |
| 2020-08-14 | $28.84 | $29.32 | $28.71 | $28.86 | $26.77 | 694,147 |
| 2020-08-13 | $29.25 | $29.57 | $28.90 | $28.95 | $26.85 | 901,647 |
| 2020-08-12 | $29.86 | $29.97 | $28.71 | $29.47 | $27.34 | 1,009,657 |
| 2020-08-11 | $30.21 | $30.78 | $29.76 | $29.85 | $27.69 | 1,028,865 |
| 2020-08-10 | $28.88 | $30.14 | $28.88 | $29.81 | $27.65 | 1,091,838 |
| 2020-08-07 | $28.80 | $29.05 | $28.12 | $28.94 | $26.84 | 2,009,317 |
| 2020-08-06 | $28.55 | $29.39 | $28.55 | $29.18 | $27.07 | 1,402,076 |
| 2020-08-05 | $29.36 | $29.51 | $28.57 | $28.70 | $26.62 | 1,307,020 |
| 2020-08-04 | $28.63 | $29.45 | $28.63 | $29.20 | $27.09 | 1,237,241 |
| 2020-08-03 | $29.14 | $29.38 | $28.48 | $28.79 | $26.71 | 1,090,832 |
| 2020-07-31 | $28.96 | $29.16 | $28.37 | $29.14 | $27.03 | 1,372,690 |
| 2020-07-30 | $28.72 | $29.04 | $28.51 | $28.98 | $26.88 | 1,232,942 |
| 2020-07-29 | $29.67 | $29.89 | $28.88 | $29.39 | $27.26 | 1,008,142 |
| 2020-07-28 | $28.66 | $29.68 | $28.56 | $29.44 | $27.31 | 939,129 |
| 2020-07-27 | $28.47 | $28.76 | $27.84 | $28.76 | $26.68 | 1,225,272 |
| 2020-07-24 | $29.13 | $29.21 | $28.62 | $28.67 | $26.59 | 832,124 |
| 2020-07-23 | $29.02 | $29.47 | $28.84 | $29.12 | $27.01 | 696,489 |
| 2020-07-22 | $28.70 | $29.38 | $28.70 | $29.26 | $27.14 | 1,038,711 |
| 2020-07-21 | $28.96 | $29.44 | $28.69 | $28.96 | $26.86 | 841,693 |
| 2020-07-20 | $29.65 | $29.92 | $28.61 | $28.79 | $26.71 | 1,285,413 |
| 2020-07-17 | $29.71 | $29.92 | $29.48 | $29.73 | $27.58 | 584,525 |
| 2020-07-16 | $30.01 | $30.06 | $29.41 | $29.60 | $27.46 | 947,644 |
| 2020-07-15 | $30.32 | $30.65 | $29.86 | $30.21 | $28.02 | 943,185 |
| 2020-07-14 | $30.02 | $30.52 | $29.67 | $29.86 | $27.70 | 1,022,476 |
| 2020-07-13 | $30.13 | $30.57 | $29.46 | $30.00 | $27.83 | 736,803 |
| 2020-07-10 | $29.56 | $30.31 | $29.56 | $29.96 | $27.79 | 878,321 |
| 2020-07-09 | $29.27 | $29.74 | $28.78 | $29.58 | $27.44 | 1,749,336 |
| 2020-07-08 | $29.77 | $30.16 | $29.30 | $29.48 | $27.35 | 612,179 |
| 2020-07-07 | $30.74 | $30.74 | $29.83 | $29.85 | $27.69 | 587,085 |
| 2020-07-06 | $32.01 | $32.42 | $31.16 | $31.21 | $28.95 | 831,829 |
| 2020-07-02 | $31.60 | $31.86 | $30.80 | $31.28 | $29.02 | 830,347 |
| 2020-07-01 | $30.57 | $31.39 | $30.46 | $30.91 | $28.67 | 1,054,244 |
| 2020-06-30 | $30.49 | $31.23 | $30.35 | $30.66 | $28.44 | 1,372,993 |
| 2020-06-29 | $30.38 | $30.65 | $29.74 | $30.63 | $28.41 | 918,112 |
| 2020-06-26 | $30.61 | $31.02 | $30.15 | $30.19 | $27.75 | 1,968,711 |
| 2020-06-25 | $29.51 | $30.81 | $29.34 | $30.76 | $28.27 | 2,272,578 |
| 2020-06-24 | $30.19 | $30.33 | $28.79 | $29.65 | $27.25 | 1,102,014 |
| 2020-06-23 | $30.97 | $31.03 | $30.09 | $30.69 | $28.21 | 762,022 |
| 2020-06-22 | $30.01 | $30.56 | $29.36 | $30.50 | $28.04 | 1,064,446 |
| 2020-06-19 | $31.49 | $31.49 | $30.11 | $30.23 | $27.79 | 3,806,302 |
| 2020-06-18 | $30.73 | $31.23 | $30.39 | $30.82 | $28.33 | 1,084,810 |
| 2020-06-17 | $32.46 | $32.74 | $31.25 | $31.26 | $28.73 | 854,645 |
| 2020-06-16 | $32.55 | $32.93 | $31.68 | $32.32 | $29.71 | 1,084,791 |
| 2020-06-15 | $29.75 | $31.36 | $29.75 | $31.14 | $28.62 | 1,217,292 |
| 2020-06-12 | $31.28 | $31.33 | $29.87 | $31.07 | $28.56 | 897,352 |
| 2020-06-11 | $29.59 | $30.84 | $29.33 | $30.01 | $27.59 | 1,146,470 |
| 2020-06-10 | $33.50 | $33.50 | $31.80 | $31.80 | $29.23 | 1,173,501 |
| 2020-06-09 | $33.70 | $34.18 | $33.28 | $33.64 | $30.92 | 953,197 |
| 2020-06-08 | $34.02 | $34.95 | $33.75 | $34.94 | $32.12 | 1,904,045 |
| 2020-06-05 | $34.15 | $34.95 | $33.03 | $33.31 | $30.62 | 1,314,966 |
| 2020-06-04 | $32.62 | $32.62 | $31.47 | $32.21 | $29.61 | 873,993 |
| 2020-06-03 | $31.24 | $32.92 | $31.24 | $32.54 | $29.91 | 1,016,602 |
| 2020-06-02 | $30.72 | $30.92 | $30.29 | $30.72 | $28.24 | 998,213 |
| 2020-06-01 | $29.37 | $30.48 | $29.29 | $30.33 | $27.88 | 979,517 |
| 2020-05-29 | $29.55 | $29.91 | $29.13 | $29.36 | $26.99 | 1,704,134 |
| 2020-05-28 | $30.64 | $30.66 | $29.86 | $30.20 | $27.76 | 2,706,752 |
| 2020-05-27 | $30.92 | $31.06 | $30.03 | $30.31 | $27.86 | 1,688,644 |
| 2020-05-26 | $28.84 | $30.09 | $28.84 | $29.94 | $27.52 | 909,147 |
| 2020-05-22 | $28.33 | $28.44 | $27.58 | $27.72 | $25.48 | 1,225,968 |
| 2020-05-21 | $27.75 | $28.51 | $27.75 | $28.24 | $25.96 | 2,208,142 |
| 2020-05-20 | $28.10 | $28.11 | $27.68 | $28.06 | $25.79 | 1,221,003 |
| 2020-05-19 | $28.00 | $28.11 | $27.43 | $27.57 | $25.34 | 1,217,801 |
| 2020-05-18 | $26.50 | $28.22 | $26.33 | $27.99 | $25.73 | 3,568,328 |
| 2020-05-15 | $26.16 | $26.22 | $24.97 | $25.34 | $23.29 | 2,249,216 |
| 2020-05-14 | $25.96 | $26.91 | $25.10 | $26.41 | $24.28 | 1,544,295 |
| 2020-05-13 | $27.85 | $27.98 | $26.42 | $26.58 | $24.43 | 1,437,180 |
| 2020-05-12 | $29.85 | $29.88 | $28.09 | $28.12 | $25.85 | 1,767,076 |
| 2020-05-11 | $29.19 | $30.22 | $28.82 | $29.84 | $27.43 | 1,795,827 |
| 2020-05-08 | $28.70 | $30.32 | $28.70 | $29.52 | $27.13 | 1,421,798 |
| 2020-05-07 | $28.23 | $29.16 | $28.01 | $28.56 | $26.25 | 2,133,254 |
| 2020-05-06 | $28.14 | $28.32 | $27.10 | $27.75 | $25.51 | 1,755,225 |
| 2020-05-05 | $28.91 | $29.22 | $28.14 | $28.21 | $25.93 | 929,100 |
| 2020-05-04 | $29.00 | $29.21 | $28.39 | $28.55 | $26.24 | 1,530,160 |
| 2020-05-01 | $29.69 | $30.06 | $28.97 | $29.42 | $27.04 | 1,521,570 |
| 2020-04-30 | $30.46 | $30.88 | $29.66 | $30.49 | $28.03 | 1,056,402 |
| 2020-04-29 | $31.12 | $31.47 | $30.56 | $31.00 | $28.50 | 568,006 |
| 2020-04-28 | $30.60 | $30.73 | $29.90 | $30.18 | $27.74 | 1,173,464 |
| 2020-04-27 | $29.77 | $30.15 | $29.41 | $29.69 | $27.29 | 1,117,786 |
| 2020-04-24 | $29.91 | $30.16 | $29.33 | $29.50 | $27.12 | 2,720,365 |
| 2020-04-23 | $29.61 | $30.08 | $29.17 | $29.54 | $27.15 | 1,100,589 |
| 2020-04-22 | $29.34 | $29.79 | $28.69 | $29.46 | $27.08 | 2,295,270 |
| 2020-04-21 | $28.62 | $29.58 | $28.52 | $28.78 | $26.45 | 2,221,738 |
| 2020-04-20 | $30.20 | $30.53 | $29.48 | $29.50 | $27.12 | 1,016,196 |
| 2020-04-17 | $31.23 | $31.73 | $30.41 | $30.87 | $28.38 | 1,047,180 |
| 2020-04-16 | $30.85 | $31.22 | $29.36 | $30.16 | $27.72 | 1,706,476 |
| 2020-04-15 | $32.00 | $32.58 | $30.43 | $30.56 | $28.09 | 1,503,534 |
| 2020-04-14 | $32.77 | $33.53 | $32.18 | $33.14 | $30.46 | 636,194 |
| 2020-04-13 | $32.94 | $33.35 | $31.48 | $31.88 | $29.30 | 847,544 |
| 2020-04-09 | $32.45 | $33.75 | $32.28 | $33.22 | $30.54 | 1,193,405 |
| 2020-04-08 | $30.48 | $32.01 | $29.60 | $31.67 | $29.11 | 974,273 |
| 2020-04-07 | $29.92 | $30.73 | $29.22 | $30.04 | $27.61 | 2,440,022 |
| 2020-04-06 | $28.97 | $30.28 | $28.20 | $28.62 | $26.31 | 1,606,777 |
| 2020-04-03 | $27.48 | $28.24 | $27.30 | $27.60 | $25.37 | 3,052,887 |
| 2020-04-02 | $27.41 | $28.84 | $26.80 | $27.92 | $25.66 | 1,488,451 |
| 2020-04-01 | $28.97 | $29.25 | $27.02 | $27.80 | $25.55 | 1,290,561 |
| 2020-03-31 | $30.13 | $30.73 | $28.95 | $30.51 | $28.04 | 1,523,705 |
| 2020-03-30 | $30.11 | $30.51 | $28.71 | $30.26 | $27.82 | 1,096,890 |
| 2020-03-27 | $28.64 | $30.79 | $28.09 | $30.27 | $27.57 | 1,175,210 |
| 2020-03-26 | $29.04 | $31.07 | $28.33 | $29.72 | $27.07 | 1,767,795 |
| 2020-03-25 | $27.10 | $30.52 | $26.86 | $28.73 | $26.17 | 1,353,497 |
| 2020-03-24 | $26.23 | $27.03 | $25.76 | $26.93 | $24.53 | 1,540,776 |
| 2020-03-23 | $25.79 | $25.79 | $23.16 | $24.56 | $22.37 | 1,446,860 |
| 2020-03-20 | $27.37 | $28.09 | $25.02 | $25.53 | $23.25 | 1,758,820 |
| 2020-03-19 | $26.55 | $28.47 | $25.39 | $27.30 | $24.86 | 1,970,824 |
| 2020-03-18 | $27.67 | $28.81 | $24.38 | $26.32 | $23.97 | 1,716,526 |
| 2020-03-17 | $29.03 | $30.39 | $27.66 | $29.47 | $26.84 | 2,149,311 |
| 2020-03-16 | $31.68 | $33.19 | $28.19 | $28.49 | $25.95 | 2,201,332 |
| 2020-03-13 | $32.83 | $34.91 | $31.44 | $34.91 | $31.80 | 1,788,478 |
| 2020-03-12 | $31.22 | $33.81 | $30.35 | $31.00 | $28.23 | 1,653,919 |
| 2020-03-11 | $35.76 | $35.80 | $33.46 | $34.05 | $31.01 | 1,562,060 |
| 2020-03-10 | $36.41 | $37.55 | $34.97 | $36.79 | $33.51 | 2,822,599 |
| 2020-03-09 | $36.82 | $37.50 | $35.24 | $35.49 | $32.32 | 1,397,383 |
| 2020-03-06 | $38.66 | $38.89 | $37.47 | $38.76 | $35.30 | 900,330 |
| 2020-03-05 | $40.38 | $40.52 | $38.90 | $39.66 | $36.12 | 839,414 |
| 2020-03-04 | $39.87 | $41.43 | $39.87 | $41.14 | $37.47 | 1,110,374 |
| 2020-03-03 | $39.55 | $40.53 | $39.06 | $39.28 | $35.78 | 1,172,032 |
| 2020-03-02 | $38.40 | $39.21 | $37.65 | $39.21 | $35.71 | 1,305,857 |
| 2020-02-28 | $38.35 | $38.79 | $37.03 | $38.18 | $34.77 | 1,850,759 |
| 2020-02-27 | $40.98 | $41.10 | $39.17 | $39.19 | $35.69 | 848,358 |
| 2020-02-26 | $42.67 | $42.74 | $41.52 | $41.53 | $37.82 | 987,287 |
| 2020-02-25 | $43.73 | $43.84 | $42.27 | $42.57 | $38.77 | 1,171,432 |
| 2020-02-24 | $43.85 | $44.24 | $43.54 | $43.72 | $39.82 | 698,248 |
| 2020-02-21 | $44.76 | $44.92 | $44.44 | $44.52 | $40.55 | 781,103 |
| 2020-02-20 | $44.43 | $44.87 | $44.36 | $44.86 | $40.86 | 751,255 |
| 2020-02-19 | $45.30 | $45.30 | $44.42 | $44.42 | $40.46 | 918,031 |
| 2020-02-18 | $45.39 | $45.59 | $44.62 | $45.27 | $41.23 | 978,412 |
| 2020-02-14 | $44.59 | $45.38 | $44.42 | $45.32 | $41.28 | 1,490,618 |
| 2020-02-13 | $43.60 | $44.47 | $43.60 | $44.42 | $40.46 | 718,741 |
| 2020-02-12 | $44.13 | $44.76 | $42.90 | $43.80 | $39.89 | 1,526,455 |
| 2020-02-11 | $43.59 | $44.00 | $43.59 | $43.89 | $39.97 | 1,236,706 |
| 2020-02-10 | $42.99 | $43.51 | $42.84 | $43.50 | $39.62 | 1,237,176 |
| 2020-02-07 | $42.48 | $42.83 | $42.43 | $42.80 | $38.98 | 934,725 |
| 2020-02-06 | $42.69 | $42.85 | $42.40 | $42.44 | $38.65 | 1,207,263 |
| 2020-02-05 | $42.31 | $42.70 | $42.14 | $42.50 | $38.71 | 1,954,647 |
| 2020-02-04 | $41.68 | $42.34 | $41.60 | $42.19 | $38.43 | 2,572,906 |
| 2020-02-03 | $41.61 | $42.04 | $41.36 | $41.57 | $37.86 | 964,157 |
| 2020-01-31 | $42.10 | $42.35 | $41.34 | $41.50 | $37.80 | 802,654 |
| 2020-01-30 | $41.47 | $42.23 | $41.39 | $42.16 | $38.40 | 2,534,757 |
| 2020-01-29 | $41.26 | $41.77 | $41.14 | $41.65 | $37.93 | 1,681,258 |
| 2020-01-28 | $41.68 | $41.92 | $41.22 | $41.29 | $37.61 | 1,592,508 |
| 2020-01-27 | $42.04 | $42.27 | $41.69 | $41.76 | $38.03 | 2,061,724 |
| 2020-01-24 | $42.78 | $42.81 | $42.02 | $42.38 | $38.60 | 955,299 |
| 2020-01-23 | $42.00 | $42.79 | $41.83 | $42.75 | $38.94 | 912,396 |
| 2020-01-22 | $42.61 | $42.73 | $41.83 | $42.04 | $38.29 | 886,893 |
| 2020-01-21 | $42.27 | $42.63 | $42.15 | $42.46 | $38.67 | 1,001,209 |
| 2020-01-17 | $42.44 | $42.51 | $42.01 | $42.28 | $38.51 | 2,360,705 |
| 2020-01-16 | $41.97 | $42.46 | $41.89 | $42.38 | $38.60 | 1,055,844 |
| 2020-01-15 | $41.88 | $42.36 | $41.67 | $41.83 | $38.10 | 1,358,464 |
| 2020-01-14 | $42.10 | $42.28 | $41.51 | $42.00 | $38.25 | 2,726,893 |
| 2020-01-13 | $41.82 | $42.17 | $41.67 | $42.16 | $38.40 | 2,041,018 |
| 2020-01-10 | $41.95 | $41.98 | $41.69 | $41.75 | $38.02 | 1,204,363 |
| 2020-01-09 | $42.23 | $42.37 | $41.76 | $41.83 | $38.10 | 1,482,209 |
| 2020-01-08 | $42.81 | $42.95 | $42.21 | $42.25 | $38.48 | 1,181,669 |
| 2020-01-07 | $43.98 | $43.98 | $42.54 | $42.82 | $39.00 | 1,123,801 |
| 2020-01-06 | $43.73 | $44.27 | $43.55 | $44.15 | $40.21 | 483,753 |
| 2020-01-03 | $43.23 | $44.05 | $43.04 | $43.91 | $39.99 | 749,108 |
| 2020-01-02 | $44.09 | $44.23 | $43.16 | $43.50 | $39.62 | 628,893 |
| 2019-12-31 | $43.68 | $43.97 | $43.62 | $43.90 | $39.98 | 755,102 |
| 2019-12-30 | $43.48 | $43.67 | $43.28 | $43.63 | $39.74 | 469,410 |
| 2019-12-27 | $43.82 | $43.82 | $43.54 | $43.80 | $39.64 | 400,154 |
| 2019-12-26 | $43.20 | $43.62 | $43.06 | $43.59 | $39.45 | 473,917 |
| 2019-12-24 | $43.26 | $43.34 | $43.04 | $43.16 | $39.06 | 172,323 |
| 2019-12-23 | $43.45 | $43.46 | $43.09 | $43.15 | $39.05 | 478,796 |
| 2019-12-20 | $43.48 | $43.72 | $43.27 | $43.32 | $39.20 | 1,847,914 |
| 2019-12-19 | $42.50 | $43.31 | $42.50 | $43.31 | $39.19 | 1,127,702 |
| 2019-12-18 | $42.35 | $42.93 | $42.16 | $42.50 | $38.46 | 1,023,649 |
| 2019-12-17 | $42.82 | $42.90 | $42.24 | $42.33 | $38.31 | 1,960,377 |
| 2019-12-16 | $42.60 | $42.73 | $42.20 | $42.72 | $38.66 | 1,778,244 |
| 2019-12-13 | $43.06 | $43.32 | $42.27 | $42.39 | $38.36 | 2,127,733 |
| 2019-12-12 | $43.86 | $44.07 | $43.02 | $43.15 | $39.05 | 719,689 |
| 2019-12-11 | $44.71 | $44.72 | $43.85 | $43.93 | $39.76 | 662,688 |
| 2019-12-10 | $44.78 | $45.08 | $44.61 | $44.65 | $40.41 | 752,560 |
| 2019-12-09 | $44.65 | $44.95 | $44.37 | $44.80 | $40.54 | 810,683 |
| 2019-12-06 | $44.41 | $44.78 | $44.22 | $44.62 | $40.38 | 1,033,886 |
| 2019-12-05 | $43.93 | $44.24 | $43.77 | $44.14 | $39.95 | 371,471 |
| 2019-12-04 | $43.85 | $44.46 | $43.82 | $44.01 | $39.83 | 606,517 |
| 2019-12-03 | $43.33 | $43.96 | $43.26 | $43.91 | $39.74 | 740,586 |
| 2019-12-02 | $44.00 | $44.11 | $43.28 | $43.28 | $39.17 | 678,893 |
| 2019-11-29 | $44.24 | $44.46 | $43.99 | $44.07 | $39.88 | 300,445 |
| 2019-11-27 | $43.90 | $44.29 | $43.68 | $44.24 | $40.04 | 450,500 |
| 2019-11-26 | $43.74 | $44.02 | $43.57 | $43.90 | $39.73 | 1,135,204 |
| 2019-11-25 | $43.81 | $44.24 | $43.64 | $43.72 | $39.57 | 526,415 |
| 2019-11-22 | $43.26 | $43.80 | $42.80 | $43.64 | $39.49 | 672,936 |
| 2019-11-21 | $44.13 | $44.13 | $43.15 | $43.20 | $39.09 | 502,928 |
| 2019-11-20 | $44.43 | $44.48 | $43.99 | $44.20 | $40.00 | 649,182 |
| 2019-11-19 | $44.34 | $44.56 | $44.28 | $44.48 | $40.25 | 576,695 |
| 2019-11-18 | $43.93 | $44.30 | $43.92 | $44.29 | $40.08 | 556,206 |
| 2019-11-15 | $43.94 | $44.10 | $43.75 | $43.88 | $39.71 | 779,818 |
| 2019-11-14 | $43.29 | $43.86 | $43.22 | $43.83 | $39.66 | 643,919 |
| 2019-11-13 | $42.68 | $43.30 | $42.64 | $43.13 | $39.03 | 594,613 |
| 2019-11-12 | $43.19 | $43.47 | $42.64 | $42.71 | $38.65 | 678,803 |
| 2019-11-11 | $43.21 | $43.48 | $43.14 | $43.20 | $39.09 | 1,079,405 |
| 2019-11-08 | $43.15 | $43.41 | $43.11 | $43.24 | $39.13 | 489,804 |
| 2019-11-07 | $43.12 | $43.45 | $42.94 | $43.20 | $39.09 | 1,022,739 |
| 2019-11-06 | $43.56 | $43.64 | $42.82 | $43.22 | $39.11 | 781,155 |
| 2019-11-05 | $43.56 | $43.75 | $42.93 | $43.31 | $39.19 | 1,076,618 |
| 2019-11-04 | $43.55 | $43.76 | $43.32 | $43.74 | $39.58 | 631,032 |
| 2019-11-01 | $43.40 | $43.62 | $43.12 | $43.53 | $39.39 | 549,712 |
| 2019-10-31 | $43.70 | $43.74 | $43.02 | $43.32 | $39.20 | 645,942 |
| 2019-10-30 | $43.03 | $43.67 | $42.87 | $43.65 | $39.50 | 499,157 |
| 2019-10-29 | $42.79 | $43.06 | $42.74 | $42.97 | $38.89 | 514,901 |
| 2019-10-28 | $42.89 | $42.98 | $42.71 | $42.79 | $38.72 | 380,239 |
| 2019-10-25 | $42.95 | $42.95 | $42.56 | $42.79 | $38.72 | 503,464 |
| 2019-10-24 | $43.06 | $43.22 | $42.81 | $43.01 | $38.92 | 580,970 |
| 2019-10-23 | $42.68 | $43.02 | $42.45 | $42.97 | $38.89 | 465,048 |
| 2019-10-22 | $42.80 | $42.80 | $42.41 | $42.60 | $38.55 | 448,500 |
| 2019-10-21 | $42.62 | $42.78 | $42.56 | $42.69 | $38.63 | 488,053 |
| 2019-10-18 | $42.60 | $42.70 | $42.28 | $42.56 | $38.52 | 508,839 |
| 2019-10-17 | $42.40 | $42.75 | $42.29 | $42.62 | $38.57 | 506,621 |
| 2019-10-16 | $42.05 | $42.38 | $41.86 | $42.37 | $38.34 | 550,939 |
| 2019-10-15 | $42.07 | $42.17 | $41.84 | $42.16 | $38.15 | 615,276 |
| 2019-10-14 | $42.43 | $42.43 | $41.99 | $42.02 | $38.03 | 316,801 |
| 2019-10-11 | $42.51 | $42.64 | $42.14 | $42.37 | $38.34 | 663,990 |
| 2019-10-10 | $42.27 | $42.40 | $42.00 | $42.19 | $38.18 | 698,875 |
| 2019-10-09 | $42.40 | $42.48 | $42.15 | $42.29 | $38.27 | 411,389 |
| 2019-10-08 | $42.53 | $42.58 | $42.14 | $42.18 | $38.17 | 781,588 |
| 2019-10-07 | $42.89 | $43.05 | $42.67 | $42.71 | $38.65 | 823,088 |
| 2019-10-04 | $42.82 | $43.13 | $42.70 | $43.01 | $38.92 | 743,330 |
| 2019-10-03 | $42.41 | $42.93 | $42.12 | $42.75 | $38.69 | 822,605 |
| 2019-10-02 | $42.37 | $42.51 | $42.05 | $42.47 | $38.43 | 753,860 |
| 2019-10-01 | $42.80 | $42.97 | $42.12 | $42.50 | $38.46 | 878,691 |
| 2019-09-30 | $42.50 | $42.99 | $42.49 | $42.83 | $38.76 | 841,959 |
| 2019-09-27 | $42.71 | $42.89 | $42.21 | $42.49 | $38.45 | 684,886 |
| 2019-09-26 | $42.57 | $42.90 | $42.41 | $42.86 | $38.55 | 877,081 |
| 2019-09-25 | $41.95 | $42.48 | $41.86 | $42.35 | $38.09 | 1,253,374 |
| 2019-09-24 | $42.41 | $42.66 | $41.91 | $41.93 | $37.71 | 725,099 |
| 2019-09-23 | $42.02 | $42.47 | $42.02 | $42.27 | $38.02 | 755,644 |
| 2019-09-20 | $42.13 | $42.51 | $42.03 | $42.30 | $38.05 | 2,301,890 |
| 2019-09-19 | $42.11 | $42.18 | $41.85 | $41.85 | $37.64 | 1,490,618 |
| 2019-09-18 | $42.17 | $42.20 | $41.72 | $41.90 | $37.69 | 1,012,645 |
| 2019-09-17 | $42.03 | $42.21 | $41.71 | $42.00 | $37.78 | 1,054,341 |
| 2019-09-16 | $42.04 | $42.20 | $41.80 | $42.01 | $37.79 | 1,675,960 |
| 2019-09-13 | $42.74 | $43.06 | $41.72 | $42.01 | $37.79 | 1,129,282 |
| 2019-09-12 | $42.82 | $42.99 | $42.42 | $42.80 | $38.50 | 508,097 |
| 2019-09-11 | $42.15 | $42.59 | $42.03 | $42.53 | $38.25 | 501,742 |
| 2019-09-10 | $41.93 | $42.25 | $41.37 | $42.25 | $38.00 | 566,550 |
| 2019-09-09 | $42.34 | $42.34 | $41.47 | $42.07 | $37.84 | 849,150 |
| 2019-09-06 | $42.00 | $42.46 | $41.98 | $42.35 | $38.09 | 541,703 |
| 2019-09-05 | $42.27 | $42.35 | $41.78 | $41.96 | $37.74 | 917,316 |
| 2019-09-04 | $42.26 | $42.54 | $42.01 | $42.28 | $38.03 | 785,613 |
| 2019-09-03 | $42.23 | $42.47 | $41.88 | $42.07 | $37.84 | 452,682 |
| 2019-08-30 | $42.07 | $42.33 | $41.85 | $42.20 | $37.96 | 454,035 |
| 2019-08-29 | $41.56 | $42.06 | $41.56 | $41.96 | $37.74 | 380,675 |
| 2019-08-28 | $41.17 | $41.55 | $41.17 | $41.31 | $37.16 | 299,667 |
| 2019-08-27 | $41.90 | $41.93 | $41.20 | $41.22 | $37.08 | 732,120 |
| 2019-08-26 | $41.89 | $41.92 | $41.21 | $41.60 | $37.42 | 514,461 |
| 2019-08-23 | $42.05 | $42.20 | $41.39 | $41.56 | $37.38 | 1,043,105 |
| 2019-08-22 | $42.11 | $42.33 | $41.84 | $42.13 | $37.89 | 299,671 |
| 2019-08-21 | $42.17 | $42.47 | $41.77 | $41.98 | $37.76 | 555,093 |
| 2019-08-20 | $42.41 | $42.46 | $41.91 | $42.01 | $37.79 | 653,725 |
| 2019-08-19 | $42.15 | $42.47 | $41.91 | $42.32 | $38.07 | 619,351 |
| 2019-08-16 | $41.31 | $42.02 | $41.27 | $41.93 | $37.71 | 765,093 |
| 2019-08-15 | $40.96 | $41.42 | $40.75 | $41.24 | $37.09 | 854,223 |
| 2019-08-14 | $40.72 | $40.96 | $40.53 | $40.78 | $36.68 | 1,165,402 |
| 2019-08-13 | $40.55 | $41.16 | $40.37 | $41.06 | $36.93 | 539,398 |
| 2019-08-12 | $40.68 | $40.77 | $40.42 | $40.60 | $36.52 | 524,153 |
| 2019-08-09 | $41.24 | $41.30 | $40.37 | $40.88 | $36.77 | 594,678 |
| 2019-08-08 | $40.54 | $41.32 | $40.28 | $41.29 | $37.14 | 851,710 |
| 2019-08-07 | $40.09 | $40.69 | $39.65 | $40.48 | $36.41 | 918,592 |
| 2019-08-06 | $39.85 | $40.54 | $39.74 | $40.35 | $36.29 | 905,562 |
| 2019-08-05 | $40.05 | $40.12 | $39.03 | $39.65 | $35.66 | 913,716 |
| 2019-08-02 | $40.16 | $40.51 | $40.01 | $40.41 | $36.35 | 755,645 |
| 2019-08-01 | $40.81 | $40.99 | $39.91 | $40.25 | $36.20 | 902,935 |
| 2019-07-31 | $41.05 | $41.41 | $40.66 | $40.82 | $36.72 | 968,720 |
| 2019-07-30 | $40.83 | $41.45 | $40.78 | $41.12 | $36.99 | 580,857 |
| 2019-07-29 | $41.50 | $41.60 | $40.95 | $40.97 | $36.85 | 914,287 |
| 2019-07-26 | $40.69 | $41.32 | $40.69 | $41.32 | $37.17 | 858,802 |
| 2019-07-25 | $40.58 | $40.73 | $40.33 | $40.69 | $36.60 | 606,306 |
| 2019-07-24 | $40.39 | $40.64 | $40.20 | $40.58 | $36.50 | 1,216,593 |
| 2019-07-23 | $39.91 | $40.41 | $39.66 | $40.30 | $36.25 | 725,651 |
| 2019-07-22 | $39.87 | $39.95 | $39.59 | $39.74 | $35.74 | 488,771 |
| 2019-07-19 | $40.59 | $40.69 | $39.69 | $39.75 | $35.75 | 455,883 |
| 2019-07-18 | $40.09 | $40.62 | $39.81 | $40.53 | $36.46 | 642,601 |
| 2019-07-17 | $40.35 | $40.46 | $39.75 | $40.04 | $36.01 | 385,348 |
| 2019-07-16 | $40.52 | $40.57 | $40.26 | $40.34 | $36.28 | 508,205 |
| 2019-07-15 | $40.84 | $40.94 | $40.47 | $40.55 | $36.47 | 339,414 |
| 2019-07-12 | $40.73 | $40.85 | $40.46 | $40.61 | $36.53 | 431,281 |
| 2019-07-11 | $41.35 | $41.35 | $40.55 | $40.68 | $36.59 | 1,017,005 |
| 2019-07-10 | $41.28 | $41.48 | $41.05 | $41.33 | $37.17 | 572,147 |
| 2019-07-09 | $40.94 | $41.17 | $40.87 | $41.11 | $36.98 | 464,805 |
| 2019-07-08 | $40.80 | $41.06 | $40.58 | $40.94 | $36.82 | 819,772 |
| 2019-07-05 | $40.53 | $40.89 | $40.01 | $40.82 | $36.72 | 437,791 |
| 2019-07-03 | $40.60 | $41.00 | $40.60 | $40.84 | $36.73 | 231,715 |
| 2019-07-02 | $39.96 | $40.54 | $39.90 | $40.45 | $36.38 | 667,630 |
| 2019-07-01 | $40.13 | $40.38 | $39.22 | $39.84 | $35.83 | 563,891 |
| 2019-06-28 | $39.55 | $40.21 | $39.48 | $39.84 | $35.83 | 1,455,936 |
| 2019-06-27 | $38.95 | $39.44 | $38.95 | $39.43 | $35.47 | 882,265 |
| 2019-06-26 | $40.00 | $40.00 | $38.88 | $38.99 | $34.84 | 857,843 |
| 2019-06-25 | $40.74 | $40.89 | $40.05 | $40.07 | $35.81 | 565,713 |
| 2019-06-24 | $41.02 | $41.02 | $40.64 | $40.64 | $36.31 | 446,694 |
| 2019-06-21 | $41.74 | $41.74 | $40.71 | $40.88 | $36.53 | 1,121,538 |
| 2019-06-20 | $42.41 | $42.41 | $41.91 | $42.00 | $37.53 | 855,715 |
| 2019-06-19 | $41.47 | $41.96 | $41.36 | $41.80 | $37.35 | 286,039 |
| 2019-06-18 | $42.08 | $42.22 | $41.38 | $41.57 | $37.15 | 415,595 |
| 2019-06-17 | $41.30 | $41.89 | $41.24 | $41.85 | $37.40 | 749,151 |
| 2019-06-14 | $41.59 | $41.60 | $41.05 | $41.29 | $36.90 | 669,177 |
| 2019-06-13 | $41.44 | $41.65 | $41.18 | $41.56 | $37.14 | 916,563 |
| 2019-06-12 | $40.92 | $41.36 | $40.65 | $41.23 | $36.84 | 639,575 |
| 2019-06-11 | $40.97 | $41.01 | $40.48 | $40.88 | $36.53 | 895,196 |
| 2019-06-10 | $41.27 | $41.27 | $40.72 | $40.90 | $36.55 | 544,187 |
| 2019-06-07 | $41.48 | $41.71 | $41.17 | $41.23 | $36.84 | 545,409 |
| 2019-06-06 | $41.20 | $41.35 | $40.86 | $41.25 | $36.86 | 739,844 |
| 2019-06-05 | $40.50 | $41.11 | $40.40 | $41.11 | $36.73 | 727,101 |
| 2019-06-04 | $40.24 | $40.42 | $39.72 | $40.35 | $36.06 | 793,705 |
| 2019-06-03 | $40.39 | $40.56 | $39.93 | $40.13 | $35.86 | 877,103 |
| 2019-05-31 | $39.91 | $40.61 | $39.78 | $40.29 | $36.00 | 981,416 |
| 2019-05-30 | $40.06 | $40.45 | $39.97 | $40.15 | $35.88 | 582,960 |
| 2019-05-29 | $40.61 | $40.61 | $39.87 | $40.03 | $35.77 | 898,905 |
| 2019-05-28 | $41.14 | $41.27 | $40.57 | $40.58 | $36.26 | 868,159 |
| 2019-05-24 | $41.12 | $41.24 | $40.92 | $40.99 | $36.63 | 499,525 |
| 2019-05-23 | $40.97 | $40.97 | $40.55 | $40.81 | $36.47 | 923,106 |
| 2019-05-22 | $41.19 | $41.23 | $40.90 | $41.15 | $36.77 | 411,232 |
| 2019-05-21 | $41.18 | $41.35 | $41.05 | $41.13 | $36.75 | 1,280,472 |
| 2019-05-20 | $41.33 | $41.40 | $40.73 | $40.99 | $36.63 | 547,972 |
| 2019-05-17 | $41.30 | $41.52 | $41.05 | $41.41 | $37.00 | 6,027,575 |
| 2019-05-16 | $41.30 | $41.57 | $41.21 | $41.45 | $37.04 | 499,836 |
| 2019-05-15 | $41.40 | $41.52 | $41.01 | $41.27 | $36.88 | 570,945 |
| 2019-05-14 | $41.03 | $41.39 | $40.85 | $41.29 | $36.90 | 490,187 |
| 2019-05-13 | $40.81 | $41.18 | $40.75 | $41.07 | $36.70 | 809,401 |
| 2019-05-10 | $40.57 | $41.30 | $40.46 | $41.30 | $36.90 | 749,443 |
| 2019-05-09 | $40.40 | $40.64 | $40.09 | $40.64 | $36.31 | 386,534 |
| 2019-05-08 | $40.60 | $40.98 | $40.53 | $40.57 | $36.25 | 484,809 |
| 2019-05-07 | $41.31 | $41.49 | $40.27 | $40.52 | $36.21 | 705,721 |
| 2019-05-06 | $41.33 | $41.69 | $41.12 | $41.58 | $37.15 | 662,553 |
| 2019-05-03 | $41.74 | $41.76 | $41.01 | $41.57 | $37.15 | 407,909 |
| 2019-05-02 | $41.27 | $41.67 | $40.94 | $41.18 | $36.80 | 624,864 |
| 2019-05-01 | $41.36 | $41.76 | $41.25 | $41.33 | $36.93 | 503,084 |
| 2019-04-30 | $40.64 | $41.29 | $40.56 | $41.19 | $36.81 | 804,167 |
| 2019-04-29 | $41.29 | $41.45 | $40.59 | $40.65 | $36.32 | 470,717 |
| 2019-04-26 | $41.18 | $41.29 | $41.00 | $41.23 | $36.84 | 1,495,318 |
| 2019-04-25 | $41.10 | $41.35 | $40.96 | $41.11 | $36.73 | 411,859 |
| 2019-04-24 | $41.15 | $41.52 | $41.10 | $41.33 | $36.93 | 648,870 |
| 2019-04-23 | $40.47 | $41.13 | $40.45 | $41.06 | $36.69 | 715,163 |
| 2019-04-22 | $40.51 | $40.71 | $39.95 | $40.48 | $36.17 | 1,209,800 |
| 2019-04-18 | $40.09 | $40.81 | $39.86 | $40.75 | $36.41 | 1,079,220 |
| 2019-04-17 | $40.67 | $40.67 | $39.85 | $40.02 | $35.76 | 988,314 |
| 2019-04-16 | $41.84 | $41.86 | $40.39 | $40.49 | $36.18 | 1,117,751 |
| 2019-04-15 | $41.77 | $41.79 | $41.52 | $41.70 | $37.26 | 624,193 |
| 2019-04-12 | $41.42 | $41.74 | $41.18 | $41.74 | $37.30 | 456,170 |
| 2019-04-11 | $41.46 | $41.57 | $41.16 | $41.46 | $37.05 | 535,051 |
| 2019-04-10 | $41.32 | $41.54 | $41.20 | $41.42 | $37.01 | 719,994 |
| 2019-04-09 | $41.48 | $41.48 | $41.08 | $41.12 | $36.74 | 1,114,349 |
| 2019-04-08 | $41.42 | $41.52 | $41.23 | $41.50 | $37.08 | 897,275 |
| 2019-04-05 | $41.31 | $41.55 | $41.10 | $41.51 | $37.09 | 777,027 |
| 2019-04-04 | $41.19 | $41.33 | $40.91 | $41.30 | $36.90 | 818,010 |
| 2019-04-03 | $41.06 | $41.24 | $40.75 | $41.11 | $36.73 | 591,318 |
| 2019-04-02 | $40.68 | $41.06 | $40.29 | $40.93 | $36.57 | 1,187,772 |
| 2019-04-01 | $40.48 | $40.68 | $40.12 | $40.66 | $36.33 | 1,006,703 |
| 2019-03-29 | $40.68 | $40.68 | $40.32 | $40.42 | $36.12 | 836,262 |
| 2019-03-28 | $40.52 | $40.74 | $40.31 | $40.62 | $36.30 | 648,649 |
| 2019-03-27 | $40.73 | $40.93 | $40.50 | $40.79 | $36.22 | 1,215,753 |
| 2019-03-26 | $40.39 | $40.77 | $40.31 | $40.74 | $36.17 | 781,681 |
| 2019-03-25 | $40.14 | $40.29 | $39.77 | $40.23 | $35.72 | 876,508 |
| 2019-03-22 | $40.41 | $40.77 | $40.09 | $40.11 | $35.61 | 1,139,977 |
| 2019-03-21 | $39.95 | $40.68 | $39.95 | $40.53 | $35.99 | 1,177,480 |
| 2019-03-20 | $40.08 | $40.38 | $39.84 | $39.98 | $35.50 | 1,207,963 |
| 2019-03-19 | $40.92 | $41.10 | $40.04 | $40.10 | $35.60 | 1,079,971 |
| 2019-03-18 | $40.91 | $41.16 | $40.64 | $40.86 | $36.28 | 1,068,992 |
| 2019-03-15 | $41.14 | $41.18 | $40.77 | $40.93 | $36.34 | 1,353,131 |
| 2019-03-14 | $41.16 | $41.16 | $40.71 | $41.14 | $36.53 | 884,899 |
| 2019-03-13 | $40.64 | $41.31 | $40.56 | $41.10 | $36.49 | 2,396,293 |
| 2019-03-12 | $39.98 | $40.57 | $39.87 | $40.57 | $36.02 | 1,771,771 |
| 2019-03-11 | $39.37 | $39.92 | $39.36 | $39.91 | $35.44 | 811,111 |
| 2019-03-08 | $39.04 | $39.35 | $39.04 | $39.30 | $34.89 | 942,529 |
| 2019-03-07 | $38.86 | $39.60 | $38.86 | $39.15 | $34.76 | 1,464,354 |
| 2019-03-06 | $39.11 | $39.15 | $38.79 | $38.79 | $34.44 | 522,677 |
| 2019-03-05 | $38.86 | $39.20 | $38.74 | $39.02 | $34.65 | 485,730 |
| 2019-03-04 | $38.84 | $38.95 | $38.39 | $38.89 | $34.53 | 605,313 |
| 2019-03-01 | $38.79 | $38.80 | $38.13 | $38.70 | $34.36 | 696,782 |
| 2019-02-28 | $38.57 | $39.11 | $38.32 | $38.60 | $34.27 | 916,552 |
| 2019-02-27 | $38.54 | $38.68 | $38.22 | $38.56 | $34.24 | 672,906 |
| 2019-02-26 | $39.06 | $39.10 | $38.79 | $38.80 | $34.45 | 565,979 |
| 2019-02-25 | $39.14 | $39.14 | $38.82 | $38.99 | $34.62 | 778,405 |
| 2019-02-22 | $38.93 | $39.10 | $38.77 | $39.04 | $34.66 | 709,548 |
| 2019-02-21 | $38.61 | $38.97 | $38.39 | $38.92 | $34.56 | 553,559 |
| 2019-02-20 | $38.81 | $38.83 | $38.36 | $38.71 | $34.37 | 718,335 |
| 2019-02-19 | $38.60 | $38.90 | $38.50 | $38.85 | $34.49 | 660,288 |
| 2019-02-15 | $38.46 | $38.81 | $38.30 | $38.60 | $34.27 | 1,006,685 |
| 2019-02-14 | $38.34 | $38.52 | $38.12 | $38.31 | $34.02 | 782,593 |
| 2019-02-13 | $37.75 | $38.65 | $37.55 | $38.34 | $34.04 | 804,456 |
| 2019-02-12 | $38.49 | $38.50 | $38.11 | $38.17 | $33.89 | 1,140,631 |
| 2019-02-11 | $38.52 | $38.61 | $38.22 | $38.41 | $34.10 | 1,085,001 |
| 2019-02-08 | $38.36 | $38.70 | $38.23 | $38.48 | $34.17 | 465,012 |
| 2019-02-07 | $37.97 | $38.62 | $37.82 | $38.50 | $34.18 | 1,958,954 |
| 2019-02-06 | $38.45 | $38.53 | $37.95 | $38.04 | $33.78 | 923,394 |
| 2019-02-05 | $38.28 | $38.52 | $38.01 | $38.49 | $34.17 | 874,098 |
| 2019-02-04 | $38.10 | $38.19 | $37.60 | $38.19 | $33.91 | 915,098 |
| 2019-02-01 | $37.85 | $37.95 | $36.96 | $37.72 | $33.49 | 750,557 |
| 2019-01-31 | $37.56 | $37.91 | $37.31 | $37.83 | $33.59 | 669,626 |
| 2019-01-30 | $37.28 | $37.81 | $37.24 | $37.67 | $33.45 | 794,223 |
| 2019-01-29 | $37.08 | $37.36 | $37.06 | $37.35 | $33.16 | 424,567 |
| 2019-01-28 | $36.62 | $37.12 | $36.59 | $37.05 | $32.90 | 633,717 |
| 2019-01-25 | $36.32 | $36.78 | $36.31 | $36.77 | $32.65 | 481,265 |
| 2019-01-24 | $35.99 | $36.25 | $35.91 | $36.20 | $32.14 | 379,121 |
| 2019-01-23 | $36.33 | $36.42 | $35.98 | $36.17 | $32.11 | 443,030 |
| 2019-01-22 | $36.08 | $36.28 | $35.89 | $36.23 | $32.17 | 623,092 |
| 2019-01-18 | $36.16 | $36.24 | $35.91 | $36.12 | $32.07 | 519,850 |
| 2019-01-17 | $35.75 | $36.15 | $35.70 | $36.10 | $32.05 | 871,364 |
| 2019-01-16 | $35.48 | $35.86 | $35.30 | $35.84 | $31.82 | 584,661 |
| 2019-01-15 | $35.08 | $35.56 | $35.06 | $35.53 | $31.55 | 673,814 |
| 2019-01-14 | $35.11 | $35.35 | $34.96 | $35.06 | $31.13 | 688,834 |
| 2019-01-11 | $35.33 | $35.44 | $34.98 | $35.26 | $31.31 | 471,406 |
| 2019-01-10 | $34.44 | $35.33 | $34.35 | $35.30 | $31.34 | 1,436,185 |
| 2019-01-09 | $34.28 | $34.62 | $33.84 | $34.54 | $30.67 | 966,976 |
| 2019-01-08 | $33.72 | $34.32 | $33.54 | $34.23 | $30.39 | 1,131,435 |
| 2019-01-07 | $33.52 | $33.81 | $33.35 | $33.50 | $29.74 | 1,418,668 |
| 2019-01-04 | $33.09 | $33.80 | $33.07 | $33.40 | $29.66 | 699,478 |
| 2019-01-03 | $32.89 | $33.55 | $32.72 | $32.82 | $29.14 | 1,078,960 |
| 2019-01-02 | $33.75 | $33.75 | $32.65 | $32.94 | $29.25 | 1,150,001 |
| 2018-12-31 | $33.88 | $34.13 | $33.32 | $34.13 | $30.30 | 713,222 |
| 2018-12-28 | $34.11 | $34.27 | $33.43 | $33.80 | $30.01 | 919,109 |
| 2018-12-27 | $33.41 | $34.09 | $32.91 | $34.09 | $30.04 | 2,349,196 |
| 2018-12-26 | $32.66 | $33.78 | $32.32 | $33.78 | $29.76 | 1,162,603 |
| 2018-12-24 | $34.02 | $34.07 | $32.46 | $32.54 | $28.67 | 600,859 |
| 2018-12-21 | $34.01 | $34.53 | $33.93 | $34.04 | $29.99 | 2,082,582 |
| 2018-12-20 | $34.34 | $34.46 | $33.47 | $33.80 | $29.78 | 916,056 |
| 2018-12-19 | $34.27 | $34.41 | $33.76 | $34.17 | $30.11 | 1,172,950 |
| 2018-12-18 | $33.98 | $34.38 | $33.90 | $34.25 | $30.18 | 1,193,116 |
| 2018-12-17 | $35.49 | $35.57 | $34.01 | $34.06 | $30.01 | 1,158,823 |
| 2018-12-14 | $35.58 | $35.74 | $35.30 | $35.46 | $31.24 | 930,512 |
| 2018-12-13 | $35.62 | $36.19 | $35.62 | $35.72 | $31.47 | 643,302 |
| 2018-12-12 | $36.59 | $36.77 | $35.50 | $35.53 | $31.31 | 775,596 |
| 2018-12-11 | $36.61 | $36.85 | $36.22 | $36.22 | $31.91 | 716,002 |
| 2018-12-10 | $36.79 | $36.79 | $36.03 | $36.41 | $32.08 | 783,752 |
| 2018-12-07 | $37.01 | $37.52 | $36.66 | $36.80 | $32.42 | 886,749 |
| 2018-12-06 | $36.04 | $37.24 | $35.64 | $37.21 | $32.79 | 1,183,082 |
| 2018-12-04 | $37.21 | $37.22 | $36.24 | $36.32 | $32.00 | 693,255 |
| 2018-12-03 | $37.09 | $37.24 | $36.87 | $37.08 | $32.67 | 839,499 |
| 2018-11-30 | $36.31 | $37.00 | $36.28 | $36.92 | $32.53 | 1,228,564 |
| 2018-11-29 | $36.42 | $36.60 | $36.22 | $36.25 | $31.94 | 1,212,822 |
| 2018-11-28 | $35.93 | $36.55 | $35.71 | $36.52 | $32.18 | 1,057,725 |
| 2018-11-27 | $35.80 | $36.17 | $35.65 | $35.92 | $31.65 | 1,254,688 |
| 2018-11-26 | $35.75 | $35.90 | $35.50 | $35.86 | $31.60 | 1,071,995 |
| 2018-11-23 | $35.24 | $35.73 | $35.08 | $35.54 | $31.31 | 400,803 |
| 2018-11-21 | $35.18 | $35.76 | $35.00 | $35.33 | $31.13 | 1,057,071 |
| 2018-11-20 | $35.30 | $35.55 | $35.05 | $35.18 | $31.00 | 900,081 |
| 2018-11-19 | $35.75 | $35.87 | $35.28 | $35.52 | $31.30 | 609,200 |
| 2018-11-16 | $35.31 | $35.72 | $35.26 | $35.71 | $31.46 | 756,274 |
| 2018-11-15 | $35.90 | $35.90 | $35.20 | $35.44 | $31.23 | 986,184 |
| 2018-11-14 | $36.03 | $36.14 | $35.56 | $35.67 | $31.43 | 496,765 |
| 2018-11-13 | $36.07 | $36.26 | $35.72 | $35.91 | $31.64 | 794,058 |
| 2018-11-12 | $36.17 | $36.52 | $36.01 | $36.15 | $31.85 | 723,074 |
| 2018-11-09 | $36.21 | $36.36 | $35.99 | $36.15 | $31.85 | 538,942 |
| 2018-11-08 | $36.10 | $36.32 | $36.02 | $36.26 | $31.95 | 579,682 |
| 2018-11-07 | $36.02 | $36.19 | $35.80 | $36.19 | $31.89 | 496,827 |
| 2018-11-06 | $35.65 | $35.99 | $35.63 | $35.82 | $31.56 | 640,723 |
| 2018-11-05 | $35.45 | $36.05 | $35.45 | $35.62 | $31.39 | 940,468 |
| 2018-11-02 | $36.03 | $36.03 | $35.18 | $35.35 | $31.15 | 989,763 |
| 2018-11-01 | $36.32 | $36.33 | $35.79 | $35.98 | $31.70 | 944,441 |
| 2018-10-31 | $36.33 | $36.66 | $35.92 | $36.19 | $31.89 | 1,121,296 |
| 2018-10-30 | $36.26 | $36.78 | $36.05 | $36.23 | $31.92 | 1,053,902 |
| 2018-10-29 | $36.06 | $36.59 | $35.91 | $36.22 | $31.91 | 1,138,086 |
| 2018-10-26 | $36.61 | $36.71 | $35.54 | $35.65 | $31.41 | 824,308 |
| 2018-10-25 | $36.54 | $37.11 | $36.20 | $36.88 | $32.50 | 664,653 |
| 2018-10-24 | $36.28 | $36.79 | $36.27 | $36.43 | $32.10 | 737,000 |
| 2018-10-23 | $35.78 | $36.46 | $35.61 | $36.31 | $31.99 | 717,902 |
| 2018-10-22 | $36.89 | $36.96 | $35.97 | $36.02 | $31.74 | 591,539 |
| 2018-10-19 | $36.38 | $36.84 | $36.32 | $36.77 | $32.40 | 562,688 |
| 2018-10-18 | $36.76 | $37.04 | $36.31 | $36.35 | $32.03 | 905,619 |
| 2018-10-17 | $37.16 | $37.19 | $36.67 | $36.77 | $32.40 | 1,045,215 |
| 2018-10-16 | $36.64 | $37.31 | $36.37 | $37.16 | $32.74 | 1,101,294 |
| 2018-10-15 | $36.17 | $36.94 | $36.17 | $36.57 | $32.22 | 804,311 |
| 2018-10-12 | $36.42 | $36.64 | $35.98 | $36.27 | $31.96 | 1,066,830 |
| 2018-10-11 | $37.20 | $37.20 | $36.12 | $36.12 | $31.83 | 1,140,402 |
| 2018-10-10 | $37.43 | $37.84 | $37.10 | $37.12 | $32.71 | 796,516 |
| 2018-10-09 | $37.64 | $37.90 | $37.30 | $37.50 | $33.04 | 1,494,144 |
| 2018-10-08 | $37.10 | $37.98 | $37.10 | $37.64 | $33.17 | 765,603 |
| 2018-10-05 | $37.01 | $37.37 | $36.99 | $37.06 | $32.65 | 660,114 |
| 2018-10-04 | $36.95 | $37.15 | $36.66 | $36.96 | $32.57 | 677,571 |
| 2018-10-03 | $37.59 | $37.68 | $36.94 | $37.16 | $32.74 | 861,344 |
| 2018-10-02 | $37.58 | $37.80 | $37.44 | $37.58 | $33.11 | 749,882 |
| 2018-10-01 | $37.75 | $37.93 | $37.52 | $37.52 | $33.06 | 832,134 |
| 2018-09-28 | $37.24 | $37.74 | $37.24 | $37.72 | $33.24 | 1,061,029 |
| 2018-09-27 | $37.05 | $37.40 | $37.05 | $37.21 | $32.79 | 595,189 |
| 2018-09-26 | $37.56 | $37.78 | $37.10 | $37.14 | $32.51 | 796,545 |
| 2018-09-25 | $37.72 | $37.92 | $37.50 | $37.59 | $32.90 | 796,793 |
| 2018-09-24 | $38.50 | $38.60 | $37.49 | $37.62 | $32.93 | 681,008 |
| 2018-09-21 | $38.40 | $38.88 | $38.30 | $38.66 | $33.84 | 1,710,924 |
| 2018-09-20 | $38.10 | $38.44 | $37.96 | $38.44 | $33.64 | 671,496 |
| 2018-09-19 | $38.81 | $38.86 | $37.97 | $38.08 | $33.33 | 783,617 |
| 2018-09-18 | $38.69 | $38.98 | $38.69 | $38.82 | $33.98 | 1,131,567 |
| 2018-09-17 | $38.57 | $38.96 | $38.40 | $38.94 | $34.08 | 1,528,825 |
| 2018-09-14 | $38.65 | $38.65 | $38.21 | $38.58 | $33.77 | 1,095,922 |
| 2018-09-13 | $38.85 | $38.87 | $38.65 | $38.74 | $33.91 | 810,986 |
| 2018-09-12 | $38.80 | $38.82 | $38.54 | $38.69 | $33.86 | 608,237 |
| 2018-09-11 | $38.38 | $38.92 | $38.38 | $38.75 | $33.92 | 893,462 |
| 2018-09-10 | $38.64 | $38.88 | $38.53 | $38.56 | $33.75 | 981,032 |
| 2018-09-07 | $38.51 | $38.66 | $38.36 | $38.45 | $33.65 | 1,288,809 |
| 2018-09-06 | $38.69 | $38.87 | $38.63 | $38.72 | $33.89 | 1,732,994 |
| 2018-09-05 | $38.29 | $38.81 | $38.12 | $38.63 | $33.81 | 1,532,656 |
| 2018-09-04 | $38.99 | $39.23 | $38.28 | $38.32 | $33.54 | 833,652 |
| 2018-08-31 | $38.94 | $39.14 | $38.90 | $39.06 | $34.19 | 907,588 |
| 2018-08-30 | $39.15 | $39.16 | $38.80 | $38.89 | $34.04 | 1,339,780 |
| 2018-08-29 | $39.13 | $39.25 | $38.97 | $39.06 | $34.19 | 1,372,090 |
| 2018-08-28 | $38.48 | $39.18 | $38.46 | $39.08 | $34.20 | 1,778,633 |
| 2018-08-27 | $38.54 | $38.80 | $38.24 | $38.47 | $33.67 | 1,552,158 |
| 2018-08-24 | $38.44 | $38.53 | $38.34 | $38.47 | $33.67 | 2,357,558 |
| 2018-08-23 | $38.65 | $38.75 | $38.52 | $38.55 | $33.74 | 1,105,261 |
| 2018-08-22 | $38.71 | $38.91 | $38.54 | $38.59 | $33.78 | 778,003 |
| 2018-08-21 | $39.25 | $39.25 | $38.74 | $38.80 | $33.96 | 1,108,704 |
| 2018-08-20 | $39.40 | $39.54 | $39.16 | $39.22 | $34.33 | 920,825 |
| 2018-08-17 | $39.20 | $39.36 | $39.13 | $39.26 | $34.36 | 1,259,446 |
| 2018-08-16 | $38.86 | $39.41 | $38.80 | $39.19 | $34.30 | 1,345,945 |
| 2018-08-15 | $38.67 | $39.09 | $38.62 | $38.87 | $34.02 | 1,772,434 |
| 2018-08-14 | $38.84 | $38.93 | $38.63 | $38.71 | $33.88 | 1,117,471 |
| 2018-08-13 | $38.86 | $38.96 | $38.65 | $38.75 | $33.92 | 689,241 |
| 2018-08-10 | $39.11 | $39.33 | $38.82 | $38.83 | $33.99 | 573,316 |
| 2018-08-09 | $39.27 | $39.44 | $38.98 | $39.24 | $34.34 | 753,055 |
| 2018-08-08 | $39.44 | $39.50 | $39.24 | $39.27 | $34.37 | 785,820 |
| 2018-08-07 | $39.57 | $39.58 | $39.29 | $39.34 | $34.43 | 762,075 |
| 2018-08-06 | $39.54 | $39.86 | $39.48 | $39.58 | $34.64 | 706,318 |
| 2018-08-03 | $39.33 | $39.47 | $39.10 | $39.47 | $34.55 | 1,121,691 |
| 2018-08-02 | $39.18 | $39.47 | $39.05 | $39.24 | $34.34 | 776,165 |
| 2018-08-01 | $39.12 | $39.51 | $38.37 | $39.32 | $34.41 | 1,654,825 |
| 2018-07-31 | $38.58 | $39.13 | $38.48 | $38.84 | $33.99 | 1,447,900 |
| 2018-07-30 | $38.29 | $38.53 | $37.99 | $38.30 | $33.52 | 538,736 |
| 2018-07-27 | $38.92 | $38.92 | $38.27 | $38.32 | $33.54 | 499,632 |
| 2018-07-26 | $38.92 | $39.03 | $38.46 | $38.75 | $33.92 | 649,299 |
| 2018-07-25 | $38.73 | $39.07 | $38.73 | $38.86 | $34.01 | 564,646 |
| 2018-07-24 | $38.86 | $38.96 | $38.66 | $38.81 | $33.97 | 771,522 |
| 2018-07-23 | $38.92 | $38.96 | $38.62 | $38.82 | $33.98 | 936,481 |
| 2018-07-20 | $39.55 | $39.62 | $38.87 | $38.96 | $34.10 | 700,428 |
| 2018-07-19 | $39.35 | $39.91 | $39.20 | $39.67 | $34.72 | 623,850 |
| 2018-07-18 | $39.57 | $39.74 | $39.19 | $39.39 | $34.48 | 389,652 |
| 2018-07-17 | $40.04 | $40.10 | $39.50 | $39.58 | $34.64 | 570,541 |
| 2018-07-16 | $40.14 | $40.16 | $39.73 | $39.94 | $34.96 | 418,121 |
| 2018-07-13 | $40.41 | $40.61 | $40.10 | $40.18 | $35.17 | 455,169 |
| 2018-07-12 | $40.42 | $40.49 | $40.22 | $40.42 | $35.38 | 339,217 |
| 2018-07-11 | $40.35 | $40.51 | $40.23 | $40.33 | $35.30 | 500,123 |
| 2018-07-10 | $40.58 | $40.70 | $40.30 | $40.40 | $35.36 | 721,793 |
| 2018-07-09 | $40.81 | $40.82 | $40.21 | $40.47 | $35.42 | 809,637 |
| 2018-07-06 | $40.56 | $40.86 | $40.48 | $40.62 | $35.55 | 816,861 |
| 2018-07-05 | $40.38 | $40.50 | $40.05 | $40.49 | $35.44 | 901,200 |
| 2018-07-03 | $40.05 | $40.49 | $39.89 | $40.30 | $35.27 | 413,335 |
| 2018-07-02 | $40.06 | $40.21 | $39.30 | $40.05 | $35.05 | 897,909 |
| 2018-06-29 | $39.45 | $40.35 | $39.25 | $40.18 | $35.17 | 1,917,568 |
| 2018-06-28 | $39.29 | $39.60 | $38.97 | $39.57 | $34.63 | 1,192,689 |
| 2018-06-27 | $40.12 | $40.34 | $39.45 | $39.48 | $34.34 | 984,596 |
| 2018-06-26 | $40.27 | $40.46 | $40.06 | $40.08 | $34.86 | 873,279 |
| 2018-06-25 | $40.29 | $40.42 | $39.87 | $40.22 | $34.98 | 1,339,846 |
| 2018-06-22 | $40.13 | $40.37 | $39.96 | $40.28 | $35.03 | 2,361,881 |
| 2018-06-21 | $39.80 | $40.15 | $39.74 | $40.05 | $34.83 | 1,356,167 |
| 2018-06-20 | $39.43 | $39.94 | $39.34 | $39.84 | $34.65 | 999,313 |
| 2018-06-19 | $39.07 | $39.47 | $39.07 | $39.38 | $34.25 | 1,525,896 |
| 2018-06-18 | $38.95 | $39.30 | $38.79 | $39.26 | $34.15 | 1,324,949 |
| 2018-06-15 | $38.78 | $39.05 | $38.69 | $38.86 | $33.80 | 1,245,693 |
| 2018-06-14 | $38.99 | $39.11 | $38.66 | $38.73 | $33.68 | 980,425 |
| 2018-06-13 | $39.00 | $39.13 | $38.49 | $38.83 | $33.77 | 1,479,782 |
| 2018-06-12 | $38.40 | $39.41 | $38.34 | $39.01 | $33.93 | 1,805,710 |
| 2018-06-11 | $38.55 | $38.55 | $38.25 | $38.45 | $33.44 | 496,042 |
| 2018-06-08 | $38.53 | $38.64 | $38.36 | $38.53 | $33.51 | 687,714 |
| 2018-06-07 | $38.64 | $38.67 | $38.41 | $38.52 | $33.50 | 1,104,840 |
| 2018-06-06 | $38.64 | $38.86 | $38.44 | $38.57 | $33.55 | 731,213 |
| 2018-06-05 | $39.03 | $39.09 | $38.72 | $38.74 | $33.69 | 891,408 |
| 2018-06-04 | $38.58 | $38.81 | $38.37 | $38.81 | $33.75 | 761,403 |
| 2018-06-01 | $38.56 | $38.67 | $38.33 | $38.47 | $33.46 | 580,987 |
| 2018-05-31 | $38.38 | $38.58 | $38.24 | $38.49 | $33.48 | 698,622 |
| 2018-05-30 | $37.75 | $38.65 | $37.67 | $38.51 | $33.49 | 1,078,347 |
| 2018-05-29 | $37.50 | $37.87 | $37.44 | $37.71 | $32.80 | 772,543 |
| 2018-05-25 | $37.51 | $37.68 | $37.47 | $37.66 | $32.75 | 666,882 |
| 2018-05-24 | $37.81 | $37.90 | $37.38 | $37.56 | $32.67 | 699,391 |
| 2018-05-23 | $37.06 | $37.84 | $37.06 | $37.75 | $32.83 | 628,056 |
| 2018-05-22 | $37.04 | $37.32 | $36.93 | $37.05 | $32.22 | 892,892 |
| 2018-05-21 | $36.95 | $37.12 | $36.55 | $37.00 | $32.18 | 982,505 |
| 2018-05-18 | $36.94 | $37.14 | $36.64 | $36.74 | $31.95 | 715,167 |
| 2018-05-17 | $37.04 | $37.33 | $36.78 | $36.83 | $32.03 | 523,247 |
| 2018-05-16 | $37.58 | $37.61 | $36.99 | $37.07 | $32.24 | 1,066,357 |
| 2018-05-15 | $37.86 | $38.06 | $37.41 | $37.49 | $32.61 | 994,721 |
| 2018-05-14 | $38.62 | $38.80 | $38.00 | $38.13 | $33.16 | 584,019 |
| 2018-05-11 | $39.00 | $39.06 | $38.67 | $38.71 | $33.67 | 424,853 |
| 2018-05-10 | $38.77 | $38.94 | $38.59 | $38.88 | $33.82 | 604,306 |
| 2018-05-09 | $38.38 | $38.59 | $37.94 | $38.49 | $33.48 | 1,032,355 |
| 2018-05-08 | $38.80 | $38.87 | $38.43 | $38.52 | $33.50 | 700,919 |
| 2018-05-07 | $38.71 | $38.87 | $38.54 | $38.76 | $33.71 | 665,119 |
| 2018-05-04 | $38.05 | $38.66 | $37.98 | $38.54 | $33.52 | 704,118 |
| 2018-05-03 | $37.58 | $38.13 | $37.57 | $38.03 | $33.08 | 830,846 |
| 2018-05-02 | $37.72 | $37.93 | $37.03 | $37.73 | $32.82 | 931,523 |
| 2018-05-01 | $37.27 | $37.92 | $37.08 | $37.92 | $32.98 | 913,850 |
| 2018-04-30 | $37.65 | $37.86 | $37.22 | $37.27 | $32.42 | 675,275 |
| 2018-04-27 | $37.12 | $37.79 | $37.11 | $37.57 | $32.68 | 585,274 |
| 2018-04-26 | $36.69 | $37.40 | $36.63 | $37.17 | $32.33 | 734,870 |
| 2018-04-25 | $36.36 | $36.74 | $36.24 | $36.60 | $31.83 | 921,496 |
| 2018-04-24 | $36.15 | $36.56 | $36.00 | $36.54 | $31.78 | 1,033,487 |
| 2018-04-23 | $36.17 | $36.17 | $35.79 | $36.10 | $31.40 | 1,124,781 |
| 2018-04-20 | $35.96 | $36.26 | $35.76 | $36.14 | $31.43 | 1,424,067 |
| 2018-04-19 | $36.09 | $36.11 | $35.50 | $35.81 | $31.15 | 592,896 |
| 2018-04-18 | $36.34 | $36.53 | $36.11 | $36.15 | $31.44 | 645,982 |
| 2018-04-17 | $36.07 | $36.69 | $35.96 | $36.38 | $31.64 | 843,459 |
| 2018-04-16 | $35.84 | $36.14 | $35.58 | $35.98 | $31.29 | 706,533 |
| 2018-04-13 | $35.41 | $35.83 | $35.30 | $35.81 | $31.15 | 758,525 |
| 2018-04-12 | $35.66 | $35.66 | $35.18 | $35.37 | $30.76 | 849,315 |
| 2018-04-11 | $35.46 | $35.83 | $35.37 | $35.53 | $30.90 | 1,023,574 |
| 2018-04-10 | $35.70 | $35.77 | $35.41 | $35.63 | $30.99 | 1,231,048 |
| 2018-04-09 | $35.88 | $35.92 | $35.44 | $35.44 | $30.82 | 891,005 |
| 2018-04-06 | $36.07 | $36.31 | $35.54 | $35.80 | $31.14 | 755,111 |
| 2018-04-05 | $36.36 | $36.36 | $35.83 | $36.15 | $31.44 | 630,333 |
| 2018-04-04 | $35.85 | $36.34 | $35.66 | $36.29 | $31.56 | 995,082 |
| 2018-04-03 | $35.84 | $36.25 | $35.66 | $36.09 | $31.39 | 1,322,682 |
| 2018-04-02 | $36.66 | $36.72 | $35.48 | $35.74 | $31.08 | 1,164,447 |
| 2018-03-29 | $36.86 | $37.05 | $36.55 | $36.76 | $31.97 | 584,592 |
| 2018-03-28 | $36.11 | $36.78 | $36.11 | $36.78 | $31.99 | 663,178 |
| 2018-03-27 | $35.94 | $36.67 | $35.52 | $36.08 | $31.17 | 691,636 |
| 2018-03-26 | $35.82 | $36.06 | $35.57 | $35.95 | $31.06 | 549,044 |
| 2018-03-23 | $36.32 | $36.51 | $35.40 | $35.46 | $30.63 | 651,746 |
| 2018-03-22 | $36.55 | $37.12 | $36.35 | $36.36 | $31.41 | 687,674 |
| 2018-03-21 | $36.94 | $37.03 | $36.47 | $36.73 | $31.73 | 633,217 |
| 2018-03-20 | $37.47 | $37.72 | $36.71 | $36.91 | $31.89 | 976,640 |
| 2018-03-19 | $37.90 | $37.90 | $37.27 | $37.51 | $32.40 | 579,582 |
| 2018-03-16 | $37.40 | $38.02 | $37.30 | $37.96 | $32.79 | 997,797 |
| 2018-03-15 | $37.50 | $37.61 | $37.16 | $37.32 | $32.24 | 645,903 |
| 2018-03-14 | $37.32 | $37.74 | $37.18 | $37.39 | $32.30 | 635,412 |
| 2018-03-13 | $37.70 | $38.03 | $37.24 | $37.31 | $32.23 | 789,199 |
| 2018-03-12 | $37.48 | $37.85 | $37.34 | $37.54 | $32.43 | 874,545 |
| 2018-03-09 | $37.16 | $37.50 | $36.99 | $37.49 | $32.39 | 741,335 |
| 2018-03-08 | $37.45 | $37.49 | $37.08 | $37.19 | $32.13 | 619,022 |
| 2018-03-07 | $36.85 | $37.38 | $36.83 | $37.28 | $32.20 | 722,337 |
| 2018-03-06 | $36.47 | $37.05 | $36.27 | $36.97 | $31.94 | 705,533 |
| 2018-03-05 | $35.85 | $36.67 | $35.85 | $36.47 | $31.51 | 635,602 |
| 2018-03-02 | $35.92 | $36.14 | $35.50 | $36.11 | $31.19 | 526,698 |
| 2018-03-01 | $35.57 | $36.26 | $35.42 | $35.99 | $31.09 | 918,682 |
| 2018-02-28 | $35.99 | $36.46 | $35.72 | $35.75 | $30.88 | 1,363,484 |
| 2018-02-27 | $36.70 | $36.70 | $35.64 | $35.82 | $30.94 | 1,178,418 |
| 2018-02-26 | $36.70 | $36.70 | $36.28 | $36.59 | $31.61 | 825,057 |
| 2018-02-23 | $36.21 | $36.62 | $36.09 | $36.55 | $31.57 | 997,704 |
| 2018-02-22 | $35.98 | $36.21 | $35.80 | $36.00 | $31.10 | 1,458,955 |
| 2018-02-21 | $36.65 | $36.75 | $35.77 | $35.80 | $30.93 | 878,115 |
| 2018-02-20 | $36.44 | $37.16 | $36.44 | $36.59 | $31.61 | 1,261,822 |
| 2018-02-16 | $36.49 | $36.85 | $36.43 | $36.53 | $31.56 | 1,852,272 |
| 2018-02-15 | $36.17 | $36.49 | $36.09 | $36.41 | $31.45 | 1,071,356 |
| 2018-02-14 | $36.53 | $36.62 | $35.65 | $36.13 | $31.21 | 1,322,859 |
| 2018-02-13 | $36.15 | $36.48 | $35.67 | $36.34 | $31.39 | 770,364 |
| 2018-02-12 | $36.02 | $36.14 | $34.78 | $35.99 | $31.09 | 853,276 |
| 2018-02-09 | $35.10 | $36.20 | $34.72 | $35.94 | $31.05 | 772,260 |
| 2018-02-08 | $35.92 | $36.26 | $34.92 | $34.93 | $30.17 | 974,301 |
| 2018-02-07 | $36.04 | $36.52 | $35.81 | $36.00 | $31.10 | 778,654 |
| 2018-02-06 | $35.84 | $36.37 | $35.20 | $35.97 | $31.07 | 1,204,664 |
| 2018-02-05 | $37.43 | $37.67 | $36.22 | $36.27 | $31.33 | 943,847 |
| 2018-02-02 | $37.61 | $37.91 | $37.24 | $37.59 | $32.47 | 662,183 |
| 2018-02-01 | $38.68 | $39.13 | $37.97 | $38.00 | $32.83 | 792,411 |
| 2018-01-31 | $38.37 | $38.84 | $38.32 | $38.67 | $33.41 | 967,739 |
| 2018-01-30 | $38.34 | $38.51 | $38.08 | $38.29 | $33.08 | 511,813 |
| 2018-01-29 | $38.61 | $38.67 | $38.26 | $38.36 | $33.14 | 622,743 |
| 2018-01-26 | $39.40 | $39.50 | $38.56 | $38.71 | $33.44 | 963,270 |
| 2018-01-25 | $39.19 | $39.36 | $39.02 | $39.32 | $33.97 | 919,596 |
| 2018-01-24 | $39.24 | $39.46 | $38.95 | $39.20 | $33.86 | 647,308 |
| 2018-01-23 | $38.92 | $39.32 | $38.91 | $39.32 | $33.97 | 582,902 |
| 2018-01-22 | $38.54 | $38.95 | $38.50 | $38.91 | $33.61 | 877,900 |
| 2018-01-19 | $38.51 | $38.69 | $38.32 | $38.56 | $33.31 | 479,932 |
| 2018-01-18 | $38.75 | $38.85 | $38.40 | $38.46 | $33.22 | 721,464 |
| 2018-01-17 | $38.60 | $38.88 | $38.47 | $38.86 | $33.57 | 816,370 |
| 2018-01-16 | $38.39 | $38.94 | $38.39 | $38.56 | $33.31 | 700,767 |
| 2018-01-12 | $38.55 | $38.64 | $38.18 | $38.36 | $33.14 | 898,676 |
| 2018-01-11 | $38.98 | $39.16 | $38.55 | $38.57 | $33.32 | 862,798 |
| 2018-01-10 | $39.40 | $39.50 | $38.79 | $38.94 | $33.64 | 550,702 |
| 2018-01-09 | $39.77 | $39.84 | $39.43 | $39.54 | $34.16 | 900,299 |
| 2018-01-08 | $39.75 | $39.87 | $39.35 | $39.77 | $34.36 | 1,490,702 |
| 2018-01-05 | $40.19 | $40.19 | $39.67 | $39.78 | $34.36 | 1,317,282 |
| 2018-01-04 | $40.73 | $40.73 | $40.00 | $40.06 | $34.61 | 661,583 |
| 2018-01-03 | $41.20 | $41.29 | $40.49 | $40.67 | $35.13 | 597,399 |
| 2018-01-02 | $41.14 | $41.55 | $40.98 | $41.08 | $35.49 | 1,136,749 |
| 2017-12-29 | $41.11 | $41.39 | $40.96 | $41.06 | $35.47 | 701,351 |
| 2017-12-28 | $40.88 | $41.17 | $40.73 | $41.09 | $35.50 | 602,582 |
| 2017-12-27 | $41.13 | $41.27 | $40.90 | $41.08 | $35.27 | 544,927 |
| 2017-12-26 | $40.62 | $41.06 | $40.54 | $41.03 | $35.23 | 445,638 |
| 2017-12-22 | $40.26 | $40.72 | $40.25 | $40.62 | $34.88 | 444,935 |
| 2017-12-21 | $40.55 | $40.80 | $40.20 | $40.20 | $34.52 | 570,212 |
| 2017-12-20 | $40.92 | $41.37 | $40.42 | $40.42 | $34.71 | 1,298,221 |
| 2017-12-19 | $41.37 | $41.44 | $40.51 | $40.81 | $35.04 | 841,484 |
| 2017-12-18 | $41.14 | $41.59 | $41.14 | $41.39 | $35.54 | 648,595 |
| 2017-12-15 | $41.04 | $41.41 | $40.88 | $41.12 | $35.31 | 2,867,742 |
| 2017-12-14 | $40.79 | $41.28 | $40.73 | $41.01 | $35.21 | 838,133 |
| 2017-12-13 | $40.65 | $41.15 | $40.55 | $40.85 | $35.08 | 819,117 |
| 2017-12-12 | $40.51 | $40.70 | $40.26 | $40.57 | $34.84 | 1,126,595 |
| 2017-12-11 | $40.56 | $40.90 | $40.28 | $40.44 | $34.72 | 800,972 |
| 2017-12-08 | $40.30 | $40.71 | $40.17 | $40.63 | $34.89 | 621,770 |
| 2017-12-07 | $39.99 | $40.35 | $39.91 | $40.28 | $34.59 | 868,523 |
| 2017-12-06 | $39.79 | $40.07 | $39.65 | $39.92 | $34.28 | 547,418 |
| 2017-12-05 | $40.45 | $40.62 | $39.82 | $39.84 | $34.21 | 737,359 |
| 2017-12-04 | $40.73 | $41.08 | $40.38 | $40.44 | $34.72 | 956,030 |
| 2017-12-01 | $40.47 | $40.84 | $39.98 | $40.54 | $34.81 | 1,138,811 |
| 2017-11-30 | $40.47 | $40.68 | $40.26 | $40.31 | $34.61 | 1,613,308 |
| 2017-11-29 | $40.44 | $40.51 | $40.15 | $40.28 | $34.59 | 799,157 |
| 2017-11-28 | $40.82 | $40.92 | $40.28 | $40.43 | $34.71 | 765,322 |
| 2017-11-27 | $41.02 | $41.17 | $40.83 | $40.87 | $35.09 | 619,097 |
| 2017-11-24 | $40.81 | $41.19 | $40.57 | $40.92 | $35.14 | 346,925 |
| 2017-11-22 | $41.02 | $41.15 | $40.67 | $40.67 | $34.92 | 642,538 |
| 2017-11-21 | $40.72 | $41.05 | $40.72 | $41.02 | $35.22 | 768,729 |
| 2017-11-20 | $40.63 | $40.83 | $40.41 | $40.66 | $34.91 | 447,088 |
| 2017-11-17 | $40.72 | $40.80 | $40.42 | $40.51 | $34.78 | 479,896 |
| 2017-11-16 | $40.29 | $40.78 | $40.29 | $40.68 | $34.93 | 506,992 |
| 2017-11-15 | $40.58 | $40.63 | $40.14 | $40.24 | $34.55 | 398,677 |
| 2017-11-14 | $40.50 | $40.82 | $40.43 | $40.65 | $34.90 | 462,294 |
| 2017-11-13 | $40.31 | $40.75 | $40.30 | $40.51 | $34.78 | 1,036,571 |
| 2017-11-10 | $40.07 | $40.57 | $40.05 | $40.13 | $34.46 | 488,298 |
| 2017-11-09 | $39.96 | $40.29 | $39.90 | $40.08 | $34.41 | 478,307 |
| 2017-11-08 | $39.87 | $40.09 | $39.44 | $39.98 | $34.33 | 1,121,741 |
| 2017-11-07 | $39.98 | $40.48 | $39.98 | $40.41 | $34.70 | 595,807 |
| 2017-11-06 | $39.89 | $40.23 | $39.83 | $40.02 | $34.36 | 390,999 |
| 2017-11-03 | $39.37 | $40.00 | $39.37 | $39.79 | $34.17 | 591,587 |
| 2017-11-02 | $39.92 | $40.15 | $39.70 | $39.71 | $34.10 | 529,158 |
| 2017-11-01 | $39.88 | $40.14 | $39.74 | $39.89 | $34.25 | 462,861 |
| 2017-10-31 | $39.57 | $39.80 | $39.25 | $39.79 | $34.17 | 430,241 |
| 2017-10-30 | $39.69 | $39.82 | $39.49 | $39.58 | $33.98 | 463,338 |
| 2017-10-27 | $39.33 | $39.89 | $39.13 | $39.74 | $34.12 | 571,659 |
| 2017-10-26 | $39.68 | $39.68 | $39.26 | $39.27 | $33.72 | 580,752 |
| 2017-10-25 | $39.42 | $39.89 | $39.25 | $39.48 | $33.90 | 362,144 |
| 2017-10-24 | $39.83 | $39.93 | $39.53 | $39.54 | $33.95 | 606,423 |
| 2017-10-23 | $39.94 | $40.07 | $39.66 | $39.83 | $34.20 | 434,249 |
| 2017-10-20 | $40.57 | $40.57 | $39.75 | $39.81 | $34.18 | 611,645 |
| 2017-10-19 | $40.72 | $40.93 | $40.27 | $40.52 | $34.79 | 421,957 |
| 2017-10-18 | $41.00 | $41.12 | $40.67 | $40.72 | $34.96 | 328,865 |
| 2017-10-17 | $40.83 | $41.09 | $40.82 | $41.02 | $35.22 | 505,331 |
| 2017-10-16 | $40.74 | $40.91 | $40.52 | $40.87 | $35.09 | 518,116 |
| 2017-10-13 | $40.69 | $40.86 | $40.36 | $40.75 | $34.99 | 553,936 |
| 2017-10-12 | $40.38 | $40.57 | $40.29 | $40.45 | $34.73 | 409,505 |
| 2017-10-11 | $40.25 | $40.52 | $40.12 | $40.37 | $34.66 | 538,303 |
| 2017-10-10 | $40.31 | $40.56 | $39.97 | $40.21 | $34.53 | 472,461 |
| 2017-10-09 | $40.04 | $40.27 | $40.04 | $40.21 | $34.53 | 403,659 |
| 2017-10-06 | $40.18 | $40.28 | $39.82 | $40.06 | $34.40 | 989,752 |
| 2017-10-05 | $40.25 | $40.45 | $40.06 | $40.31 | $34.61 | 741,108 |
| 2017-10-04 | $39.69 | $40.28 | $39.50 | $40.19 | $34.51 | 774,840 |
| 2017-10-03 | $39.59 | $39.68 | $39.29 | $39.63 | $34.03 | 456,140 |
| 2017-10-02 | $39.51 | $39.67 | $39.30 | $39.56 | $33.97 | 716,735 |
| 2017-09-29 | $39.19 | $39.45 | $39.09 | $39.42 | $33.85 | 775,436 |
| 2017-09-28 | $39.28 | $39.28 | $38.83 | $39.23 | $33.68 | 528,772 |
| 2017-09-27 | $39.62 | $39.73 | $39.19 | $39.33 | $33.57 | 802,344 |
| 2017-09-26 | $39.33 | $39.88 | $39.22 | $39.72 | $33.91 | 901,811 |
| 2017-09-25 | $38.96 | $39.50 | $38.84 | $39.26 | $33.51 | 780,405 |
| 2017-09-22 | $39.05 | $39.31 | $38.83 | $38.88 | $33.19 | 495,980 |
| 2017-09-21 | $38.81 | $39.18 | $38.68 | $39.04 | $33.33 | 703,387 |
| 2017-09-20 | $38.84 | $39.16 | $38.74 | $38.84 | $33.16 | 965,339 |
| 2017-09-19 | $38.82 | $38.93 | $38.53 | $38.84 | $33.16 | 1,216,857 |
| 2017-09-18 | $38.72 | $38.85 | $38.34 | $38.73 | $33.06 | 905,673 |
| 2017-09-15 | $39.02 | $39.17 | $38.51 | $38.72 | $33.05 | 1,438,982 |
| 2017-09-14 | $38.73 | $39.16 | $38.59 | $39.16 | $33.43 | 879,136 |
| 2017-09-13 | $38.49 | $38.85 | $38.46 | $38.67 | $33.01 | 686,209 |
| 2017-09-12 | $38.97 | $39.29 | $38.43 | $38.54 | $32.90 | 837,475 |
| 2017-09-11 | $38.83 | $39.09 | $38.80 | $38.96 | $33.26 | 890,976 |
| 2017-09-08 | $38.60 | $38.86 | $38.50 | $38.67 | $33.01 | 782,387 |
| 2017-09-07 | $38.74 | $38.94 | $38.59 | $38.72 | $33.05 | 616,281 |
| 2017-09-06 | $38.82 | $39.19 | $38.64 | $38.73 | $33.06 | 553,491 |
| 2017-09-05 | $39.23 | $39.31 | $38.68 | $38.68 | $33.02 | 709,287 |
| 2017-09-01 | $39.02 | $39.35 | $38.86 | $39.12 | $33.39 | 544,779 |
| 2017-08-31 | $38.55 | $39.16 | $38.43 | $38.96 | $33.26 | 886,378 |
| 2017-08-30 | $37.84 | $38.50 | $37.78 | $38.45 | $32.82 | 783,069 |
| 2017-08-29 | $38.15 | $38.33 | $37.83 | $37.89 | $32.34 | 476,402 |
| 2017-08-28 | $38.45 | $38.52 | $38.00 | $38.09 | $32.51 | 626,401 |
| 2017-08-25 | $38.20 | $38.52 | $38.09 | $38.38 | $32.76 | 1,204,080 |
| 2017-08-24 | $38.28 | $38.35 | $37.97 | $38.05 | $32.48 | 3,755,048 |
| 2017-08-23 | $37.72 | $38.24 | $37.68 | $38.09 | $32.51 | 2,981,863 |
| 2017-08-22 | $38.00 | $38.00 | $37.75 | $37.80 | $32.27 | 659,544 |
| 2017-08-21 | $37.61 | $38.05 | $37.61 | $37.96 | $32.40 | 818,583 |
| 2017-08-18 | $37.84 | $37.94 | $37.30 | $37.55 | $32.05 | 2,276,796 |
| 2017-08-17 | $37.94 | $38.15 | $37.85 | $37.87 | $32.33 | 994,090 |
| 2017-08-16 | $38.27 | $38.55 | $37.95 | $38.03 | $32.46 | 1,902,976 |
| 2017-08-15 | $38.20 | $38.23 | $37.93 | $38.05 | $32.48 | 856,270 |
| 2017-08-14 | $37.73 | $38.46 | $37.70 | $38.28 | $32.68 | 3,605,198 |
| 2017-08-11 | $37.42 | $37.58 | $37.10 | $37.53 | $32.04 | 546,457 |
| 2017-08-10 | $37.73 | $37.79 | $37.47 | $37.58 | $32.08 | 336,335 |
| 2017-08-09 | $38.13 | $38.27 | $37.74 | $37.79 | $32.26 | 556,072 |
| 2017-08-08 | $38.36 | $38.36 | $38.02 | $38.15 | $32.57 | 534,049 |
| 2017-08-07 | $38.62 | $38.62 | $38.21 | $38.39 | $32.77 | 587,999 |
| 2017-08-04 | $38.76 | $38.95 | $38.34 | $38.57 | $32.92 | 578,125 |
| 2017-08-03 | $37.97 | $38.87 | $37.89 | $38.74 | $33.07 | 970,075 |
| 2017-08-02 | $38.10 | $38.38 | $37.60 | $37.88 | $32.34 | 690,725 |
| 2017-08-01 | $38.41 | $38.57 | $38.07 | $38.32 | $32.71 | 588,736 |
| 2017-07-31 | $38.44 | $38.54 | $37.96 | $38.26 | $32.66 | 561,732 |
| 2017-07-28 | $37.87 | $38.38 | $37.87 | $38.33 | $32.72 | 543,443 |
| 2017-07-27 | $37.69 | $37.92 | $37.38 | $37.87 | $32.33 | 458,158 |
| 2017-07-26 | $37.86 | $37.98 | $37.71 | $37.75 | $32.22 | 450,670 |
| 2017-07-25 | $38.00 | $38.00 | $37.63 | $37.87 | $32.33 | 1,127,863 |
| 2017-07-24 | $37.82 | $37.96 | $37.56 | $37.90 | $32.35 | 839,515 |
| 2017-07-21 | $38.10 | $38.10 | $37.73 | $37.83 | $32.29 | 409,381 |
| 2017-07-20 | $38.21 | $38.25 | $37.90 | $37.96 | $32.40 | 664,231 |
| 2017-07-19 | $37.67 | $38.19 | $37.67 | $38.19 | $32.60 | 709,356 |
| 2017-07-18 | $38.05 | $38.11 | $37.53 | $37.60 | $32.10 | 547,884 |
| 2017-07-17 | $37.83 | $38.22 | $37.68 | $38.04 | $32.47 | 567,515 |
| 2017-07-14 | $37.71 | $37.91 | $37.64 | $37.80 | $32.27 | 450,342 |
| 2017-07-13 | $37.39 | $37.79 | $37.26 | $37.55 | $32.05 | 406,966 |
| 2017-07-12 | $37.26 | $37.80 | $37.26 | $37.30 | $31.84 | 526,460 |
| 2017-07-11 | $37.02 | $37.15 | $36.60 | $37.07 | $31.64 | 832,752 |
| 2017-07-10 | $38.20 | $38.20 | $37.03 | $37.03 | $31.61 | 649,111 |
| 2017-07-07 | $37.67 | $38.10 | $37.65 | $38.06 | $32.49 | 725,127 |
| 2017-07-06 | $38.20 | $38.35 | $37.63 | $37.68 | $32.16 | 825,979 |
| 2017-07-05 | $38.59 | $38.69 | $38.22 | $38.38 | $32.76 | 607,123 |
| 2017-07-03 | $38.33 | $38.78 | $38.09 | $38.63 | $32.98 | 409,147 |
| 2017-06-30 | $38.29 | $38.43 | $38.18 | $38.21 | $32.62 | 688,674 |
| 2017-06-29 | $38.13 | $38.48 | $37.88 | $38.20 | $32.61 | 1,323,069 |
| 2017-06-28 | $38.30 | $38.43 | $38.00 | $38.24 | $32.64 | 3,102,753 |
| 2017-06-27 | $38.44 | $38.70 | $38.39 | $38.42 | $32.60 | 846,807 |
| 2017-06-26 | $38.62 | $38.66 | $38.45 | $38.58 | $32.74 | 803,501 |
| 2017-06-23 | $38.60 | $38.88 | $38.40 | $38.50 | $32.67 | 2,721,288 |
| 2017-06-22 | $38.62 | $38.62 | $38.20 | $38.53 | $32.69 | 863,249 |
| 2017-06-21 | $38.99 | $39.13 | $38.47 | $38.64 | $32.79 | 696,276 |
| 2017-06-20 | $39.07 | $39.32 | $38.68 | $38.94 | $33.04 | 798,204 |
| 2017-06-19 | $39.10 | $39.21 | $38.92 | $39.07 | $33.15 | 589,217 |
| 2017-06-16 | $38.74 | $39.07 | $38.71 | $39.03 | $33.12 | 1,527,116 |
| 2017-06-15 | $39.03 | $39.27 | $38.78 | $39.00 | $33.09 | 756,897 |
| 2017-06-14 | $39.48 | $39.50 | $39.13 | $39.26 | $33.31 | 869,008 |
| 2017-06-13 | $38.94 | $39.18 | $38.67 | $39.14 | $33.21 | 1,204,952 |
| 2017-06-12 | $38.13 | $38.94 | $38.07 | $38.93 | $33.03 | 1,426,163 |
| 2017-06-09 | $38.46 | $38.57 | $37.99 | $38.08 | $32.31 | 2,828,576 |
| 2017-06-08 | $38.44 | $38.46 | $38.03 | $38.40 | $32.58 | 533,781 |
| 2017-06-07 | $38.33 | $38.63 | $38.25 | $38.39 | $32.58 | 725,558 |
| 2017-06-06 | $38.41 | $38.54 | $38.14 | $38.36 | $32.55 | 657,046 |
| 2017-06-05 | $38.47 | $38.68 | $38.28 | $38.43 | $32.61 | 1,813,950 |
| 2017-06-02 | $38.66 | $38.94 | $38.30 | $38.53 | $32.69 | 1,011,705 |
| 2017-06-01 | $37.88 | $38.49 | $37.81 | $38.42 | $32.60 | 628,063 |
| 2017-05-31 | $37.91 | $38.05 | $37.69 | $37.96 | $32.21 | 619,801 |
| 2017-05-30 | $37.93 | $38.13 | $37.75 | $37.75 | $32.03 | 342,918 |
| 2017-05-26 | $38.34 | $38.54 | $37.95 | $38.01 | $32.25 | 347,072 |
| 2017-05-25 | $38.75 | $38.78 | $38.30 | $38.31 | $32.51 | 305,770 |
| 2017-05-24 | $38.63 | $38.86 | $38.61 | $38.69 | $32.83 | 264,787 |
| 2017-05-23 | $38.46 | $38.77 | $38.32 | $38.56 | $32.72 | 351,880 |
| 2017-05-22 | $38.13 | $38.41 | $38.06 | $38.35 | $32.54 | 598,265 |
| 2017-05-19 | $37.78 | $38.29 | $37.67 | $38.06 | $32.30 | 676,633 |
| 2017-05-18 | $37.76 | $38.14 | $37.40 | $38.01 | $32.25 | 818,831 |
| 2017-05-17 | $38.18 | $38.50 | $38.04 | $38.07 | $32.30 | 507,215 |
| 2017-05-16 | $38.41 | $38.43 | $38.05 | $38.26 | $32.46 | 543,298 |
| 2017-05-15 | $38.40 | $38.84 | $38.33 | $38.46 | $32.63 | 315,457 |
| 2017-05-12 | $38.44 | $38.59 | $38.37 | $38.40 | $32.58 | 543,365 |
| 2017-05-11 | $38.44 | $38.58 | $38.08 | $38.47 | $32.64 | 673,034 |
| 2017-05-10 | $38.28 | $38.67 | $38.15 | $38.56 | $32.72 | 988,467 |
| 2017-05-09 | $38.48 | $38.49 | $38.10 | $38.30 | $32.50 | 759,234 |
| 2017-05-08 | $38.67 | $38.91 | $38.13 | $38.44 | $32.62 | 1,082,028 |
| 2017-05-05 | $38.23 | $38.57 | $38.19 | $38.47 | $32.64 | 547,335 |
| 2017-05-04 | $37.31 | $38.19 | $37.12 | $38.15 | $32.37 | 743,157 |
| 2017-05-03 | $38.52 | $38.62 | $37.40 | $37.63 | $31.93 | 684,187 |
| 2017-05-02 | $38.25 | $38.38 | $37.78 | $38.15 | $32.37 | 595,416 |
| 2017-05-01 | $37.76 | $38.26 | $37.57 | $38.23 | $32.44 | 455,701 |
| 2017-04-28 | $38.02 | $38.02 | $37.56 | $37.67 | $31.96 | 707,085 |
| 2017-04-27 | $38.30 | $38.44 | $37.93 | $38.13 | $32.35 | 578,253 |
| 2017-04-26 | $38.70 | $38.77 | $38.22 | $38.25 | $32.46 | 574,570 |
| 2017-04-25 | $38.61 | $38.94 | $38.56 | $38.81 | $32.93 | 690,025 |
| 2017-04-24 | $39.56 | $39.56 | $38.44 | $38.55 | $32.71 | 583,748 |
| 2017-04-21 | $39.07 | $39.47 | $39.03 | $39.35 | $33.39 | 493,437 |
| 2017-04-20 | $39.27 | $39.27 | $38.72 | $39.18 | $33.25 | 465,455 |
| 2017-04-19 | $39.13 | $39.38 | $39.09 | $39.26 | $33.31 | 340,579 |
| 2017-04-18 | $39.49 | $39.67 | $39.02 | $39.23 | $33.29 | 560,440 |
| 2017-04-17 | $39.07 | $39.46 | $38.92 | $39.45 | $33.47 | 318,241 |
| 2017-04-13 | $39.26 | $39.28 | $38.76 | $38.95 | $33.05 | 533,401 |
| 2017-04-12 | $39.45 | $39.55 | $39.01 | $39.17 | $33.24 | 803,276 |
| 2017-04-11 | $39.33 | $39.58 | $39.25 | $39.51 | $33.53 | 687,724 |
| 2017-04-10 | $39.10 | $39.43 | $39.00 | $39.37 | $33.41 | 507,126 |
| 2017-04-07 | $38.86 | $39.20 | $38.70 | $39.08 | $33.16 | 538,550 |
| 2017-04-06 | $38.51 | $39.10 | $38.31 | $38.83 | $32.95 | 782,044 |
| 2017-04-05 | $38.73 | $38.81 | $38.40 | $38.50 | $32.67 | 597,912 |
| 2017-04-04 | $38.50 | $38.78 | $38.28 | $38.67 | $32.81 | 1,166,619 |
| 2017-04-03 | $38.44 | $38.65 | $38.25 | $38.49 | $32.66 | 526,876 |
| 2017-03-31 | $38.05 | $38.53 | $38.04 | $38.40 | $32.58 | 653,341 |
| 2017-03-30 | $37.79 | $38.23 | $37.52 | $38.11 | $32.34 | 510,667 |
| 2017-03-29 | $37.72 | $37.81 | $37.40 | $37.80 | $32.07 | 762,379 |
| 2017-03-28 | $37.92 | $38.03 | $37.53 | $37.88 | $31.95 | 594,492 |
| 2017-03-27 | $38.33 | $38.47 | $37.70 | $37.89 | $31.96 | 505,520 |
| 2017-03-24 | $38.61 | $38.73 | $38.30 | $38.37 | $32.36 | 625,551 |
| 2017-03-23 | $38.08 | $38.80 | $37.92 | $38.50 | $32.47 | 757,115 |
| 2017-03-22 | $38.17 | $38.23 | $37.71 | $38.06 | $32.10 | 625,335 |
| 2017-03-21 | $38.55 | $38.70 | $38.17 | $38.18 | $32.20 | 397,842 |
| 2017-03-20 | $38.51 | $38.66 | $38.32 | $38.37 | $32.36 | 309,570 |
| 2017-03-17 | $38.03 | $38.78 | $38.03 | $38.51 | $32.48 | 1,382,322 |
| 2017-03-16 | $38.47 | $38.76 | $38.19 | $38.20 | $32.22 | 469,372 |
| 2017-03-15 | $38.00 | $38.66 | $37.86 | $38.47 | $32.45 | 900,488 |
| 2017-03-14 | $37.94 | $38.11 | $37.68 | $37.82 | $31.90 | 895,924 |
| 2017-03-13 | $38.30 | $38.44 | $38.06 | $38.11 | $32.14 | 421,581 |
| 2017-03-10 | $38.96 | $39.10 | $37.91 | $38.17 | $32.19 | 446,415 |
| 2017-03-09 | $39.19 | $39.41 | $38.54 | $38.64 | $32.59 | 349,462 |
| 2017-03-08 | $39.79 | $39.86 | $39.04 | $39.19 | $33.05 | 552,807 |
| 2017-03-07 | $39.78 | $39.99 | $39.59 | $39.99 | $33.73 | 494,311 |
| 2017-03-06 | $39.83 | $40.07 | $39.62 | $39.91 | $33.66 | 388,165 |
| 2017-03-03 | $39.82 | $40.04 | $39.43 | $40.01 | $33.74 | 438,315 |
| 2017-03-02 | $40.44 | $40.47 | $39.80 | $40.12 | $33.84 | 377,866 |
| 2017-03-01 | $40.26 | $40.76 | $40.14 | $40.49 | $34.15 | 817,533 |
| 2017-02-28 | $40.70 | $40.75 | $40.27 | $40.34 | $34.02 | 700,278 |
| 2017-02-27 | $40.55 | $40.79 | $40.26 | $40.79 | $34.40 | 422,794 |
| 2017-02-24 | $40.28 | $40.47 | $40.00 | $40.47 | $34.13 | 243,965 |
| 2017-02-23 | $40.41 | $40.47 | $39.87 | $40.19 | $33.90 | 468,475 |
| 2017-02-22 | $40.10 | $40.25 | $39.81 | $40.24 | $33.94 | 513,059 |
| 2017-02-21 | $39.23 | $40.06 | $39.07 | $40.01 | $33.74 | 404,804 |
| 2017-02-17 | $39.17 | $39.30 | $38.75 | $39.12 | $32.99 | 500,445 |
| 2017-02-16 | $39.11 | $39.47 | $39.01 | $39.12 | $32.99 | 648,654 |
| 2017-02-15 | $38.93 | $39.14 | $38.72 | $39.09 | $32.97 | 474,907 |
| 2017-02-14 | $39.04 | $39.29 | $38.69 | $39.21 | $33.07 | 327,977 |
| 2017-02-13 | $39.00 | $39.10 | $38.62 | $39.06 | $32.94 | 487,487 |
| 2017-02-10 | $38.84 | $39.00 | $38.67 | $38.94 | $32.84 | 543,792 |
| 2017-02-09 | $39.11 | $39.25 | $38.57 | $38.74 | $32.67 | 773,282 |
| 2017-02-08 | $37.41 | $38.90 | $37.41 | $38.68 | $32.62 | 1,091,598 |
| 2017-02-07 | $38.07 | $38.48 | $37.64 | $37.78 | $31.86 | 704,134 |
| 2017-02-06 | $38.02 | $38.12 | $37.67 | $38.10 | $32.13 | 455,074 |
| 2017-02-03 | $37.92 | $38.02 | $37.43 | $37.95 | $32.01 | 568,077 |
| 2017-02-02 | $37.26 | $37.59 | $37.18 | $37.54 | $31.66 | 718,474 |
| 2017-02-01 | $37.75 | $38.08 | $37.15 | $37.22 | $31.39 | 564,607 |
| 2017-01-31 | $37.64 | $37.85 | $37.49 | $37.84 | $31.91 | 899,972 |
| 2017-01-30 | $37.32 | $37.60 | $36.96 | $37.56 | $31.68 | 491,150 |
| 2017-01-27 | $37.92 | $37.92 | $37.18 | $37.49 | $31.62 | 449,492 |
| 2017-01-26 | $37.84 | $38.11 | $37.70 | $37.76 | $31.85 | 381,201 |
| 2017-01-25 | $38.24 | $38.30 | $37.65 | $37.82 | $31.90 | 524,133 |
| 2017-01-24 | $38.43 | $38.62 | $38.12 | $38.22 | $32.23 | 384,801 |
| 2017-01-23 | $37.72 | $38.49 | $37.61 | $38.44 | $32.42 | 688,665 |
| 2017-01-20 | $37.31 | $37.86 | $37.31 | $37.80 | $31.88 | 2,012,352 |
| 2017-01-19 | $37.10 | $37.35 | $36.93 | $37.29 | $31.45 | 993,955 |
| 2017-01-18 | $37.10 | $37.60 | $37.00 | $37.36 | $31.51 | 786,268 |
| 2017-01-17 | $37.04 | $37.18 | $36.73 | $37.18 | $31.36 | 632,204 |
| 2017-01-13 | $36.89 | $37.15 | $36.85 | $36.93 | $31.15 | 447,098 |
| 2017-01-12 | $36.64 | $36.92 | $35.98 | $36.92 | $31.14 | 595,208 |
| 2017-01-11 | $36.84 | $36.93 | $36.54 | $36.58 | $30.85 | 974,163 |
| 2017-01-10 | $36.56 | $37.02 | $36.31 | $36.82 | $31.05 | 1,068,167 |
| 2017-01-09 | $37.01 | $37.01 | $36.36 | $36.46 | $30.75 | 575,321 |
| 2017-01-06 | $36.62 | $37.16 | $36.62 | $36.87 | $31.10 | 542,194 |
| 2017-01-05 | $37.34 | $37.34 | $36.68 | $36.82 | $31.05 | 654,410 |
| 2017-01-04 | $36.97 | $37.69 | $36.97 | $37.53 | $31.65 | 864,280 |
| 2017-01-03 | $36.73 | $36.89 | $36.35 | $36.75 | $30.99 | 638,421 |
| 2016-12-30 | $35.81 | $36.88 | $35.76 | $36.56 | $30.83 | 851,717 |
| 2016-12-29 | $35.47 | $36.06 | $35.44 | $35.97 | $30.34 | 520,931 |
| 2016-12-28 | $35.67 | $35.67 | $35.33 | $35.45 | $29.90 | 414,639 |
| 2016-12-27 | $35.89 | $35.95 | $35.66 | $35.77 | $29.97 | 434,556 |
| 2016-12-23 | $35.66 | $35.93 | $35.48 | $35.84 | $30.03 | 568,312 |
| 2016-12-22 | $36.03 | $36.07 | $35.27 | $35.49 | $29.74 | 1,273,143 |
| 2016-12-21 | $36.84 | $37.09 | $36.08 | $36.15 | $30.29 | 872,063 |
| 2016-12-20 | $36.51 | $36.87 | $36.40 | $36.70 | $30.75 | 695,765 |
| 2016-12-19 | $36.79 | $37.02 | $36.48 | $36.55 | $30.63 | 967,689 |
| 2016-12-16 | $36.90 | $37.04 | $36.44 | $36.52 | $30.60 | 2,492,479 |
| 2016-12-15 | $37.06 | $37.33 | $36.58 | $36.62 | $30.69 | 952,512 |
| 2016-12-14 | $38.24 | $38.46 | $37.19 | $37.22 | $31.19 | 744,884 |
| 2016-12-13 | $38.22 | $38.55 | $37.79 | $38.30 | $32.09 | 785,925 |
| 2016-12-12 | $38.35 | $38.80 | $38.24 | $38.70 | $32.43 | 822,530 |
| 2016-12-09 | $38.72 | $39.25 | $38.39 | $38.40 | $32.18 | 478,091 |
| 2016-12-08 | $38.33 | $38.72 | $38.22 | $38.61 | $32.35 | 688,891 |
| 2016-12-07 | $37.60 | $38.52 | $37.54 | $38.36 | $32.14 | 811,438 |
| 2016-12-06 | $36.99 | $37.58 | $36.78 | $37.48 | $31.41 | 585,273 |
| 2016-12-05 | $36.76 | $36.98 | $36.50 | $36.90 | $30.92 | 187,497 |
| 2016-12-02 | $36.60 | $37.03 | $36.59 | $36.73 | $30.78 | 187,612 |
| 2016-12-01 | $36.56 | $36.59 | $35.90 | $36.39 | $30.49 | 1,041,547 |
| 2016-11-30 | $37.03 | $37.24 | $36.66 | $36.69 | $30.74 | 927,216 |
| 2016-11-29 | $36.77 | $37.38 | $36.63 | $37.23 | $31.20 | 1,135,675 |
| 2016-11-28 | $36.30 | $36.74 | $36.02 | $36.73 | $30.78 | 581,152 |
| 2016-11-25 | $35.83 | $36.40 | $35.75 | $36.22 | $30.35 | 172,980 |
| 2016-11-23 | $35.33 | $35.88 | $35.33 | $35.87 | $30.06 | 405,726 |
| 2016-11-22 | $35.33 | $35.90 | $34.98 | $35.88 | $30.07 | 988,277 |
| 2016-11-21 | $35.87 | $36.08 | $35.16 | $35.31 | $29.59 | 739,331 |
| 2016-11-18 | $35.64 | $35.96 | $35.51 | $35.65 | $29.87 | 642,276 |
| 2016-11-17 | $34.89 | $35.87 | $34.89 | $35.52 | $29.76 | 1,419,205 |
| 2016-11-16 | $34.51 | $34.92 | $34.46 | $34.89 | $29.24 | 699,226 |
| 2016-11-15 | $34.82 | $35.19 | $34.34 | $34.57 | $28.97 | 653,171 |
| 2016-11-14 | $34.01 | $34.95 | $33.78 | $34.65 | $29.04 | 1,450,791 |
| 2016-11-11 | $34.39 | $34.95 | $33.80 | $33.98 | $28.47 | 1,886,492 |
| 2016-11-10 | $35.96 | $35.96 | $34.41 | $34.44 | $28.86 | 1,400,255 |
| 2016-11-09 | $35.45 | $36.16 | $34.82 | $35.92 | $30.10 | 837,781 |
| 2016-11-08 | $36.09 | $36.40 | $35.97 | $36.19 | $30.33 | 545,755 |
| 2016-11-07 | $36.07 | $36.36 | $35.88 | $36.10 | $30.25 | 1,136,463 |
| 2016-11-04 | $35.49 | $35.92 | $35.40 | $35.48 | $29.73 | 884,724 |
| 2016-11-03 | $35.30 | $35.76 | $35.04 | $35.38 | $29.65 | 739,090 |
| 2016-11-02 | $35.88 | $36.72 | $35.29 | $35.34 | $29.61 | 726,078 |
| 2016-11-01 | $36.38 | $36.55 | $35.61 | $35.83 | $30.02 | 659,770 |
| 2016-10-31 | $36.30 | $36.62 | $36.17 | $36.50 | $30.59 | 669,553 |
| 2016-10-28 | $35.93 | $36.23 | $35.84 | $36.07 | $30.23 | 902,664 |
| 2016-10-27 | $36.29 | $36.40 | $35.51 | $35.88 | $30.07 | 579,634 |
| 2016-10-26 | $36.26 | $36.26 | $35.72 | $36.26 | $30.38 | 569,818 |
| 2016-10-25 | $36.48 | $36.62 | $36.10 | $36.35 | $30.46 | 312,593 |
| 2016-10-24 | $36.88 | $36.88 | $36.43 | $36.70 | $30.75 | 459,668 |
| 2016-10-21 | $36.31 | $36.47 | $36.16 | $36.43 | $30.53 | 449,907 |
| 2016-10-20 | $36.44 | $36.82 | $36.22 | $36.58 | $30.65 | 657,389 |
| 2016-10-19 | $36.43 | $36.76 | $36.37 | $36.55 | $30.63 | 737,844 |
| 2016-10-18 | $36.10 | $36.56 | $36.01 | $36.53 | $30.61 | 603,192 |
| 2016-10-17 | $35.88 | $36.20 | $35.77 | $35.81 | $30.01 | 448,965 |
| 2016-10-14 | $36.37 | $36.52 | $35.75 | $35.78 | $29.98 | 674,993 |
| 2016-10-13 | $35.39 | $36.36 | $35.21 | $36.36 | $30.47 | 801,737 |
| 2016-10-12 | $35.29 | $35.53 | $35.21 | $35.49 | $29.74 | 381,280 |
| 2016-10-11 | $35.58 | $35.63 | $35.14 | $35.20 | $29.50 | 979,246 |
| 2016-10-10 | $35.33 | $35.75 | $35.23 | $35.75 | $29.96 | 423,904 |
| 2016-10-07 | $35.41 | $35.80 | $34.92 | $35.29 | $29.57 | 502,923 |
| 2016-10-06 | $35.22 | $35.50 | $34.82 | $35.23 | $29.52 | 578,862 |
| 2016-10-05 | $35.75 | $35.87 | $35.05 | $35.36 | $29.63 | 844,225 |
| 2016-10-04 | $35.56 | $35.66 | $35.33 | $35.59 | $29.82 | 855,037 |
| 2016-10-03 | $36.43 | $36.49 | $35.55 | $35.60 | $29.83 | 584,713 |
| 2016-09-30 | $36.86 | $36.91 | $36.50 | $36.63 | $30.69 | 1,117,470 |
| 2016-09-29 | $37.27 | $37.27 | $36.60 | $36.62 | $30.69 | 463,448 |
| 2016-09-28 | $37.20 | $37.54 | $37.09 | $37.42 | $31.36 | 439,190 |
| 2016-09-27 | $38.03 | $38.03 | $37.28 | $37.35 | $31.11 | 547,437 |
| 2016-09-26 | $37.68 | $38.07 | $37.62 | $37.91 | $31.58 | 346,835 |
| 2016-09-23 | $37.57 | $37.95 | $37.31 | $37.78 | $31.47 | 389,904 |
| 2016-09-22 | $37.20 | $37.77 | $37.20 | $37.75 | $31.45 | 557,030 |
| 2016-09-21 | $36.31 | $36.91 | $35.91 | $36.84 | $30.69 | 538,623 |
| 2016-09-20 | $36.48 | $36.52 | $36.21 | $36.24 | $30.19 | 363,555 |
| 2016-09-19 | $36.40 | $36.61 | $36.07 | $36.23 | $30.18 | 748,990 |
| 2016-09-16 | $35.53 | $36.35 | $35.53 | $36.23 | $30.18 | 1,523,771 |
| 2016-09-15 | $35.77 | $36.10 | $35.58 | $35.84 | $29.86 | 1,197,401 |
| 2016-09-14 | $35.68 | $36.03 | $35.64 | $35.79 | $29.82 | 365,143 |
| 2016-09-13 | $36.53 | $36.81 | $35.71 | $35.71 | $29.75 | 368,873 |
| 2016-09-12 | $36.54 | $37.11 | $36.44 | $37.00 | $30.82 | 709,729 |
| 2016-09-09 | $37.62 | $37.63 | $36.66 | $36.72 | $30.59 | 928,568 |
| 2016-09-08 | $38.28 | $38.37 | $37.94 | $38.14 | $31.77 | 532,713 |
| 2016-09-07 | $37.95 | $38.71 | $37.83 | $38.47 | $32.05 | 830,459 |
| 2016-09-06 | $38.08 | $38.15 | $37.79 | $38.00 | $31.66 | 496,942 |
| 2016-09-02 | $37.75 | $38.46 | $37.64 | $38.02 | $31.67 | 652,856 |
| 2016-09-01 | $37.62 | $37.72 | $37.24 | $37.51 | $31.25 | 666,935 |
| 2016-08-31 | $37.35 | $37.78 | $37.21 | $37.56 | $31.29 | 870,943 |
| 2016-08-30 | $37.47 | $37.47 | $37.00 | $37.35 | $31.11 | 684,350 |
| 2016-08-29 | $36.93 | $37.40 | $36.87 | $37.36 | $31.12 | 510,048 |
| 2016-08-26 | $37.11 | $37.36 | $36.52 | $36.74 | $30.61 | 511,327 |
| 2016-08-25 | $36.70 | $37.30 | $36.69 | $36.98 | $30.81 | 308,936 |
| 2016-08-24 | $37.02 | $37.02 | $36.51 | $36.76 | $30.62 | 297,794 |
| 2016-08-23 | $37.34 | $37.49 | $37.03 | $37.04 | $30.86 | 490,201 |
| 2016-08-22 | $36.76 | $37.16 | $36.65 | $37.14 | $30.94 | 366,817 |
| 2016-08-19 | $37.13 | $37.13 | $36.69 | $36.72 | $30.59 | 570,353 |
| 2016-08-18 | $37.23 | $37.43 | $37.08 | $37.15 | $30.95 | 759,418 |
| 2016-08-17 | $37.62 | $37.63 | $37.15 | $37.27 | $31.05 | 857,609 |
| 2016-08-16 | $37.94 | $37.94 | $37.51 | $37.66 | $31.37 | 391,979 |
| 2016-08-15 | $37.89 | $38.09 | $37.85 | $37.96 | $31.62 | 432,527 |
| 2016-08-12 | $37.80 | $38.40 | $37.80 | $37.84 | $31.52 | 285,879 |
| 2016-08-11 | $38.24 | $38.24 | $37.60 | $37.74 | $31.44 | 458,540 |
| 2016-08-10 | $37.92 | $38.17 | $37.85 | $38.15 | $31.78 | 533,596 |
| 2016-08-09 | $37.54 | $37.88 | $37.40 | $37.87 | $31.55 | 389,838 |
| 2016-08-08 | $37.36 | $37.72 | $37.25 | $37.59 | $31.31 | 387,294 |
| 2016-08-05 | $37.68 | $37.68 | $37.20 | $37.33 | $31.10 | 673,040 |
| 2016-08-04 | $37.43 | $37.62 | $37.27 | $37.58 | $31.31 | 603,230 |
| 2016-08-03 | $37.41 | $37.65 | $37.01 | $37.52 | $31.26 | 552,664 |
| 2016-08-02 | $37.83 | $37.94 | $37.45 | $37.53 | $31.26 | 473,592 |
| 2016-08-01 | $38.12 | $38.20 | $37.82 | $37.98 | $31.64 | 611,413 |
| 2016-07-29 | $37.34 | $38.25 | $37.34 | $38.04 | $31.69 | 769,459 |
| 2016-07-28 | $36.94 | $37.74 | $36.94 | $37.43 | $31.18 | 620,106 |
| 2016-07-27 | $36.83 | $37.06 | $36.62 | $36.99 | $30.82 | 816,630 |
| 2016-07-26 | $36.96 | $37.10 | $36.74 | $36.88 | $30.72 | 504,618 |
| 2016-07-25 | $36.81 | $36.99 | $36.73 | $36.95 | $30.78 | 539,894 |
| 2016-07-22 | $36.57 | $36.92 | $36.57 | $36.76 | $30.62 | 561,776 |
| 2016-07-21 | $36.39 | $36.63 | $36.30 | $36.60 | $30.49 | 483,862 |
| 2016-07-20 | $36.42 | $36.56 | $36.17 | $36.55 | $30.45 | 504,336 |
| 2016-07-19 | $36.41 | $36.45 | $36.16 | $36.36 | $30.29 | 2,112,926 |
| 2016-07-18 | $36.24 | $36.42 | $35.93 | $36.39 | $30.32 | 359,491 |
| 2016-07-15 | $36.39 | $36.44 | $35.85 | $36.17 | $30.13 | 527,882 |
| 2016-07-14 | $36.47 | $36.55 | $36.23 | $36.37 | $30.30 | 496,213 |
| 2016-07-13 | $36.27 | $36.50 | $36.13 | $36.47 | $30.38 | 743,583 |
| 2016-07-12 | $35.97 | $36.25 | $35.79 | $36.22 | $30.17 | 525,927 |
| 2016-07-11 | $36.02 | $36.08 | $35.65 | $35.98 | $29.97 | 343,595 |
| 2016-07-08 | $35.39 | $36.01 | $35.31 | $35.82 | $29.84 | 1,092,728 |
| 2016-07-07 | $35.60 | $35.60 | $35.01 | $35.10 | $29.24 | 935,906 |
| 2016-07-06 | $35.76 | $35.96 | $35.62 | $35.64 | $29.69 | 656,013 |
| 2016-07-05 | $35.53 | $35.96 | $35.46 | $35.87 | $29.88 | 883,715 |
| 2016-07-01 | $35.68 | $35.99 | $35.45 | $35.60 | $29.66 | 1,065,130 |
| 2016-06-30 | $35.09 | $35.53 | $34.77 | $35.52 | $29.59 | 1,191,476 |
| 2016-06-29 | $34.35 | $34.81 | $34.28 | $34.79 | $28.98 | 860,837 |
| 2016-06-28 | $33.80 | $34.21 | $33.64 | $34.21 | $28.50 | 855,499 |
| 2016-06-27 | $33.92 | $33.94 | $33.20 | $33.74 | $27.93 | 1,040,153 |
| 2016-06-24 | $33.78 | $34.39 | $33.58 | $34.03 | $28.17 | 1,137,080 |
| 2016-06-23 | $34.10 | $34.52 | $33.94 | $34.50 | $28.56 | 622,082 |
| 2016-06-22 | $34.02 | $34.20 | $33.79 | $33.84 | $28.01 | 813,563 |
| 2016-06-21 | $34.02 | $34.26 | $33.87 | $33.97 | $28.12 | 657,700 |
| 2016-06-20 | $34.17 | $34.55 | $33.97 | $34.01 | $28.15 | 698,784 |
| 2016-06-17 | $33.76 | $34.08 | $33.62 | $34.00 | $28.14 | 1,190,583 |
| 2016-06-16 | $34.20 | $34.20 | $33.70 | $33.95 | $28.10 | 1,245,116 |
| 2016-06-15 | $34.25 | $34.57 | $34.11 | $34.22 | $28.33 | 812,099 |
| 2016-06-14 | $34.21 | $34.32 | $33.97 | $34.18 | $28.29 | 533,515 |
| 2016-06-13 | $34.36 | $34.70 | $34.21 | $34.23 | $28.33 | 601,423 |
| 2016-06-10 | $34.12 | $34.33 | $34.08 | $34.27 | $28.37 | 466,549 |
| 2016-06-09 | $34.14 | $34.38 | $34.10 | $34.33 | $28.42 | 616,417 |
| 2016-06-08 | $33.69 | $34.24 | $33.69 | $34.17 | $28.28 | 696,933 |
| 2016-06-07 | $33.52 | $33.91 | $33.51 | $33.69 | $27.89 | 787,842 |
| 2016-06-06 | $33.91 | $33.98 | $33.00 | $33.35 | $27.61 | 944,123 |
| 2016-06-03 | $34.04 | $34.28 | $33.65 | $33.90 | $28.06 | 543,490 |
| 2016-06-02 | $33.56 | $33.73 | $33.23 | $33.71 | $27.90 | 1,098,453 |
| 2016-06-01 | $33.67 | $33.77 | $33.41 | $33.73 | $27.92 | 947,638 |
| 2016-05-31 | $34.11 | $34.11 | $33.54 | $33.89 | $28.05 | 930,986 |
| 2016-05-27 | $33.62 | $34.13 | $33.62 | $34.03 | $28.17 | 1,100,052 |
| 2016-05-26 | $33.55 | $33.71 | $33.41 | $33.63 | $27.84 | 836,645 |
| 2016-05-25 | $33.26 | $33.60 | $32.91 | $33.54 | $27.76 | 871,805 |
| 2016-05-24 | $32.88 | $33.30 | $32.88 | $33.20 | $27.48 | 948,142 |
| 2016-05-23 | $32.59 | $32.79 | $32.40 | $32.73 | $27.09 | 541,187 |
| 2016-05-20 | $32.23 | $32.51 | $31.99 | $32.47 | $26.88 | 1,423,321 |
| 2016-05-19 | $32.25 | $32.39 | $31.95 | $32.13 | $26.60 | 1,282,329 |
| 2016-05-18 | $32.64 | $32.93 | $32.12 | $32.56 | $26.95 | 1,201,491 |
| 2016-05-17 | $33.23 | $33.23 | $32.50 | $32.70 | $27.07 | 1,047,485 |
| 2016-05-16 | $32.87 | $33.46 | $32.87 | $33.32 | $27.58 | 574,921 |
| 2016-05-13 | $32.92 | $32.95 | $32.58 | $32.82 | $27.17 | 600,355 |
| 2016-05-12 | $32.77 | $33.16 | $32.49 | $33.03 | $27.34 | 933,057 |
| 2016-05-11 | $33.43 | $33.48 | $32.67 | $32.69 | $27.06 | 1,167,746 |
| 2016-05-10 | $34.03 | $34.03 | $33.34 | $33.50 | $27.73 | 975,942 |
| 2016-05-09 | $33.43 | $33.83 | $33.22 | $33.73 | $27.92 | 1,125,622 |
| 2016-05-06 | $33.21 | $33.29 | $32.89 | $33.25 | $27.52 | 2,381,501 |
| 2016-05-05 | $32.74 | $33.26 | $32.74 | $33.24 | $27.51 | 1,703,604 |
| 2016-05-04 | $32.46 | $33.29 | $32.43 | $33.07 | $27.37 | 2,010,213 |
| 2016-05-03 | $32.85 | $33.00 | $32.27 | $32.57 | $26.96 | 2,681,988 |
| 2016-05-02 | $32.56 | $33.17 | $32.48 | $33.09 | $27.39 | 1,072,948 |
| 2016-04-29 | $32.63 | $32.71 | $32.12 | $32.45 | $26.86 | 1,870,097 |
| 2016-04-28 | $32.78 | $33.08 | $32.67 | $32.73 | $27.09 | 1,078,462 |
| 2016-04-27 | $32.72 | $33.07 | $32.49 | $32.85 | $27.19 | 1,462,197 |
| 2016-04-26 | $32.66 | $32.97 | $32.51 | $32.71 | $27.08 | 2,471,966 |
| 2016-04-25 | $31.73 | $32.56 | $31.65 | $32.56 | $26.95 | 1,231,438 |
| 2016-04-22 | $31.31 | $31.93 | $31.22 | $31.83 | $26.35 | 1,188,887 |
| 2016-04-21 | $31.50 | $31.83 | $31.14 | $31.28 | $25.89 | 730,898 |
| 2016-04-20 | $31.91 | $31.91 | $31.42 | $31.56 | $26.12 | 966,320 |
| 2016-04-19 | $31.78 | $31.91 | $31.42 | $31.91 | $26.41 | 1,031,323 |
| 2016-04-18 | $31.49 | $31.75 | $31.27 | $31.72 | $26.26 | 817,963 |
| 2016-04-15 | $31.39 | $31.75 | $31.34 | $31.70 | $26.24 | 816,573 |
| 2016-04-14 | $31.52 | $31.71 | $31.35 | $31.55 | $26.12 | 869,852 |
| 2016-04-13 | $31.57 | $31.63 | $31.31 | $31.49 | $26.07 | 731,407 |
| 2016-04-12 | $31.22 | $31.51 | $31.07 | $31.39 | $25.98 | 1,010,507 |
| 2016-04-11 | $30.94 | $31.24 | $30.78 | $31.04 | $25.69 | 1,247,176 |
| 2016-04-08 | $30.47 | $30.89 | $30.38 | $30.88 | $25.56 | 1,217,568 |
| 2016-04-07 | $30.40 | $30.48 | $30.15 | $30.34 | $25.11 | 1,230,206 |
| 2016-04-06 | $30.22 | $30.52 | $29.92 | $30.50 | $25.25 | 635,222 |
| 2016-04-05 | $30.15 | $30.35 | $30.06 | $30.26 | $25.05 | 693,208 |
| 2016-04-04 | $30.27 | $30.41 | $30.08 | $30.29 | $25.07 | 646,177 |
| 2016-04-01 | $29.96 | $30.40 | $29.82 | $30.27 | $25.06 | 920,047 |
| 2016-03-31 | $30.00 | $30.24 | $29.91 | $30.11 | $24.92 | 851,167 |
| 2016-03-30 | $30.26 | $30.26 | $29.95 | $30.08 | $24.90 | 584,062 |
| 2016-03-29 | $29.45 | $30.18 | $29.34 | $30.17 | $24.97 | 880,965 |
| 2016-03-28 | $29.62 | $29.74 | $29.36 | $29.59 | $24.32 | 644,202 |
| 2016-03-24 | $29.63 | $29.79 | $29.26 | $29.62 | $24.34 | 704,738 |
| 2016-03-23 | $30.16 | $30.24 | $29.79 | $29.80 | $24.49 | 616,105 |
| 2016-03-22 | $29.83 | $30.27 | $29.76 | $30.16 | $24.78 | 928,806 |
| 2016-03-21 | $30.03 | $30.19 | $29.90 | $29.98 | $24.64 | 776,571 |
| 2016-03-18 | $29.57 | $30.32 | $29.42 | $30.15 | $24.78 | 1,749,454 |
| 2016-03-17 | $29.02 | $29.69 | $28.97 | $29.64 | $24.36 | 432,381 |
| 2016-03-16 | $28.54 | $29.18 | $28.50 | $29.01 | $23.84 | 705,985 |
| 2016-03-15 | $28.53 | $28.83 | $28.46 | $28.69 | $23.58 | 606,687 |
| 2016-03-14 | $28.69 | $28.83 | $28.43 | $28.68 | $23.57 | 803,984 |
| 2016-03-11 | $28.53 | $28.82 | $28.45 | $28.77 | $23.64 | 1,794,429 |
| 2016-03-10 | $28.68 | $28.71 | $28.04 | $28.18 | $23.16 | 785,110 |
| 2016-03-09 | $28.43 | $28.64 | $28.35 | $28.49 | $23.41 | 752,031 |
| 2016-03-08 | $28.62 | $28.69 | $28.25 | $28.35 | $23.30 | 910,870 |
| 2016-03-07 | $28.50 | $28.81 | $28.37 | $28.68 | $23.57 | 991,734 |
| 2016-03-04 | $28.70 | $28.97 | $28.41 | $28.65 | $23.54 | 673,470 |
| 2016-03-03 | $28.31 | $28.70 | $28.12 | $28.70 | $23.58 | 760,190 |
| 2016-03-02 | $27.74 | $28.23 | $27.58 | $28.23 | $23.20 | 734,892 |
| 2016-03-01 | $27.01 | $27.80 | $26.93 | $27.80 | $22.84 | 844,455 |
| 2016-02-29 | $26.90 | $27.26 | $26.72 | $26.84 | $22.06 | 897,516 |
| 2016-02-26 | $27.09 | $27.18 | $26.90 | $26.90 | $22.11 | 883,486 |
| 2016-02-25 | $27.40 | $27.40 | $26.80 | $27.04 | $22.22 | 1,098,601 |
| 2016-02-24 | $26.53 | $26.89 | $26.38 | $26.85 | $22.06 | 842,906 |
| 2016-02-23 | $26.42 | $26.96 | $26.41 | $26.71 | $21.95 | 1,119,402 |
| 2016-02-22 | $25.91 | $26.74 | $25.91 | $26.55 | $21.82 | 1,029,342 |
| 2016-02-19 | $25.48 | $25.88 | $25.35 | $25.69 | $21.11 | 1,356,126 |
| 2016-02-18 | $25.34 | $25.59 | $25.04 | $25.56 | $21.00 | 1,208,361 |
| 2016-02-17 | $25.47 | $25.77 | $25.23 | $25.28 | $20.77 | 1,689,878 |
| 2016-02-16 | $25.26 | $25.45 | $25.19 | $25.37 | $20.85 | 727,573 |
| 2016-02-12 | $25.14 | $25.40 | $24.73 | $25.03 | $20.57 | 1,825,147 |
| 2016-02-11 | $25.41 | $25.60 | $24.94 | $24.95 | $20.50 | 2,105,444 |
| 2016-02-10 | $26.50 | $27.31 | $26.25 | $26.33 | $21.64 | 3,047,860 |
| 2016-02-09 | $26.85 | $26.96 | $26.40 | $26.46 | $21.74 | 1,463,041 |
| 2016-02-08 | $27.98 | $28.02 | $26.55 | $27.19 | $22.34 | 1,103,502 |
| 2016-02-05 | $28.44 | $28.47 | $28.12 | $28.24 | $23.21 | 1,107,433 |
| 2016-02-04 | $28.47 | $28.73 | $28.21 | $28.55 | $23.46 | 1,139,556 |
| 2016-02-03 | $28.89 | $28.89 | $28.29 | $28.59 | $23.49 | 1,187,675 |
| 2016-02-02 | $29.20 | $29.20 | $28.68 | $28.75 | $23.63 | 1,089,951 |
| 2016-02-01 | $29.32 | $29.67 | $29.11 | $29.14 | $23.95 | 1,276,031 |
| 2016-01-29 | $29.03 | $29.69 | $28.93 | $29.58 | $24.31 | 1,443,896 |
| 2016-01-28 | $28.86 | $29.16 | $28.70 | $28.84 | $23.70 | 970,524 |
| 2016-01-27 | $29.07 | $29.18 | $28.52 | $28.67 | $23.56 | 681,562 |
| 2016-01-26 | $28.58 | $29.21 | $28.58 | $29.21 | $24.00 | 1,210,443 |
| 2016-01-25 | $28.64 | $29.02 | $28.40 | $28.47 | $23.40 | 614,450 |
| 2016-01-22 | $28.06 | $28.71 | $27.93 | $28.68 | $23.57 | 918,266 |
| 2016-01-21 | $27.68 | $28.04 | $27.44 | $27.62 | $22.70 | 910,906 |
| 2016-01-20 | $28.25 | $28.39 | $27.07 | $27.45 | $22.56 | 1,295,607 |
| 2016-01-19 | $28.71 | $28.83 | $28.39 | $28.66 | $23.55 | 914,221 |
| 2016-01-15 | $28.23 | $28.55 | $28.11 | $28.50 | $23.42 | 775,765 |
| 2016-01-14 | $28.85 | $28.97 | $28.46 | $28.69 | $23.58 | 954,573 |
| 2016-01-13 | $29.15 | $29.33 | $28.62 | $28.74 | $23.62 | 1,112,509 |
| 2016-01-12 | $29.55 | $29.55 | $28.78 | $28.92 | $23.76 | 1,404,934 |
| 2016-01-11 | $29.04 | $29.32 | $28.98 | $29.24 | $24.03 | 1,180,160 |
| 2016-01-08 | $29.59 | $29.72 | $28.88 | $28.93 | $23.77 | 709,026 |
| 2016-01-07 | $29.68 | $30.04 | $29.45 | $29.45 | $24.20 | 1,069,784 |
| 2016-01-06 | $30.18 | $30.51 | $30.10 | $30.28 | $24.88 | 1,071,565 |
| 2016-01-05 | $30.40 | $30.59 | $30.20 | $30.43 | $25.01 | 1,662,129 |
| 2016-01-04 | $31.00 | $31.00 | $30.13 | $30.34 | $24.93 | 1,046,064 |
| 2015-12-31 | $31.51 | $31.62 | $31.18 | $31.18 | $25.62 | 708,628 |
| 2015-12-30 | $31.51 | $31.81 | $31.44 | $31.50 | $25.89 | 874,169 |
| 2015-12-29 | $30.75 | $31.62 | $30.75 | $31.59 | $25.96 | 1,339,203 |
| 2015-12-28 | $30.24 | $30.63 | $30.08 | $30.62 | $25.16 | 603,148 |
| 2015-12-24 | $30.39 | $30.58 | $30.21 | $30.49 | $24.88 | 243,760 |
| 2015-12-23 | $30.20 | $30.47 | $30.05 | $30.45 | $24.84 | 536,077 |
| 2015-12-22 | $30.18 | $30.33 | $30.03 | $30.10 | $24.56 | 552,287 |
| 2015-12-21 | $30.22 | $30.27 | $29.84 | $30.04 | $24.51 | 577,895 |
| 2015-12-18 | $30.16 | $30.37 | $29.87 | $29.96 | $24.44 | 2,084,192 |
| 2015-12-17 | $30.70 | $30.70 | $30.25 | $30.30 | $24.72 | 845,137 |
| 2015-12-16 | $30.13 | $30.66 | $30.04 | $30.59 | $24.96 | 869,518 |
| 2015-12-15 | $30.06 | $30.29 | $29.86 | $30.01 | $24.48 | 882,972 |
| 2015-12-14 | $29.25 | $29.91 | $29.10 | $29.87 | $24.37 | 1,682,403 |
| 2015-12-11 | $29.69 | $30.08 | $29.54 | $29.80 | $24.31 | 1,033,307 |
| 2015-12-10 | $30.28 | $30.39 | $29.86 | $29.89 | $24.39 | 408,930 |
| 2015-12-09 | $30.45 | $30.68 | $30.07 | $30.20 | $24.64 | 544,261 |
| 2015-12-08 | $30.99 | $31.02 | $30.51 | $30.63 | $24.99 | 677,089 |
| 2015-12-07 | $30.67 | $30.80 | $30.58 | $30.72 | $25.06 | 897,854 |
| 2015-12-04 | $30.36 | $31.02 | $30.35 | $30.70 | $25.05 | 967,986 |
| 2015-12-03 | $30.48 | $30.56 | $30.11 | $30.18 | $24.62 | 1,180,147 |
| 2015-12-02 | $31.29 | $31.40 | $30.52 | $30.58 | $24.95 | 760,927 |
| 2015-12-01 | $31.07 | $31.52 | $31.07 | $31.38 | $25.60 | 640,342 |
| 2015-11-30 | $31.22 | $31.41 | $30.88 | $30.98 | $25.28 | 1,044,299 |
| 2015-11-27 | $31.07 | $31.42 | $31.06 | $31.14 | $25.41 | 482,618 |
| 2015-11-25 | $31.08 | $31.17 | $30.95 | $31.07 | $25.35 | 594,371 |
| 2015-11-24 | $31.00 | $31.68 | $30.69 | $31.08 | $25.36 | 963,319 |
| 2015-11-23 | $31.11 | $31.33 | $31.04 | $31.25 | $25.50 | 393,727 |
| 2015-11-20 | $30.78 | $31.14 | $30.72 | $31.07 | $25.35 | 803,440 |
| 2015-11-19 | $30.58 | $30.92 | $30.36 | $30.69 | $25.04 | 1,359,961 |
| 2015-11-18 | $30.46 | $30.67 | $30.20 | $30.57 | $24.94 | 662,464 |
| 2015-11-17 | $30.28 | $30.68 | $30.27 | $30.39 | $24.79 | 635,232 |
| 2015-11-16 | $30.17 | $30.42 | $30.06 | $30.40 | $24.80 | 665,616 |
| 2015-11-13 | $30.45 | $30.58 | $30.19 | $30.19 | $24.63 | 792,701 |
| 2015-11-12 | $30.51 | $30.72 | $30.33 | $30.39 | $24.79 | 648,227 |
| 2015-11-11 | $30.57 | $30.69 | $30.44 | $30.61 | $24.97 | 621,175 |
| 2015-11-10 | $30.17 | $30.62 | $30.12 | $30.54 | $24.92 | 1,105,589 |
| 2015-11-09 | $30.52 | $30.60 | $29.97 | $30.23 | $24.66 | 929,629 |
| 2015-11-06 | $31.60 | $31.60 | $30.63 | $30.74 | $25.08 | 826,108 |
| 2015-11-05 | $31.73 | $31.84 | $31.50 | $31.79 | $25.94 | 501,636 |
| 2015-11-04 | $31.81 | $32.32 | $31.54 | $31.76 | $25.91 | 1,760,631 |
| 2015-11-03 | $31.16 | $31.28 | $30.83 | $31.02 | $25.31 | 1,160,362 |
| 2015-11-02 | $30.60 | $31.31 | $30.45 | $31.29 | $25.53 | 808,539 |
| 2015-10-30 | $30.75 | $30.87 | $30.42 | $30.55 | $24.93 | 750,935 |
| 2015-10-29 | $30.66 | $30.86 | $30.53 | $30.70 | $25.05 | 531,145 |
| 2015-10-28 | $30.71 | $30.86 | $30.01 | $30.74 | $25.08 | 961,301 |
| 2015-10-27 | $30.66 | $30.96 | $30.61 | $30.72 | $25.06 | 888,423 |
| 2015-10-26 | $30.90 | $30.90 | $30.50 | $30.67 | $25.02 | 649,177 |
| 2015-10-23 | $31.06 | $31.08 | $30.58 | $30.90 | $25.21 | 756,292 |
| 2015-10-22 | $31.22 | $31.22 | $30.69 | $31.03 | $25.32 | 889,608 |
| 2015-10-21 | $31.43 | $31.44 | $30.97 | $31.02 | $25.31 | 1,136,330 |
| 2015-10-20 | $31.30 | $31.56 | $31.20 | $31.39 | $25.61 | 1,692,391 |
| 2015-10-19 | $30.61 | $31.31 | $30.60 | $31.31 | $25.55 | 982,040 |
| 2015-10-16 | $30.63 | $30.74 | $30.40 | $30.60 | $24.97 | 1,083,321 |
| 2015-10-15 | $30.27 | $30.56 | $30.06 | $30.54 | $24.92 | 1,369,368 |
| 2015-10-14 | $30.57 | $30.67 | $29.92 | $30.08 | $24.54 | 1,833,313 |
| 2015-10-13 | $30.30 | $30.59 | $30.17 | $30.53 | $24.91 | 1,464,446 |
| 2015-10-12 | $30.11 | $30.52 | $30.07 | $30.40 | $24.80 | 818,864 |
| 2015-10-09 | $29.96 | $30.06 | $29.81 | $30.04 | $24.51 | 438,343 |
| 2015-10-08 | $29.91 | $30.03 | $29.71 | $29.94 | $24.43 | 641,226 |
| 2015-10-07 | $29.77 | $29.92 | $29.63 | $29.90 | $24.40 | 1,018,396 |
| 2015-10-06 | $29.50 | $29.76 | $29.25 | $29.64 | $24.18 | 917,917 |
| 2015-10-05 | $29.11 | $29.52 | $28.87 | $29.52 | $24.09 | 963,020 |
| 2015-10-02 | $28.54 | $28.98 | $28.31 | $28.96 | $23.63 | 1,335,376 |
| 2015-10-01 | $28.79 | $28.99 | $28.40 | $28.61 | $23.34 | 1,622,646 |
| 2015-09-30 | $28.82 | $28.97 | $28.49 | $28.72 | $23.43 | 1,368,643 |
| 2015-09-29 | $28.49 | $28.83 | $28.36 | $28.67 | $23.39 | 1,395,632 |
| 2015-09-28 | $29.04 | $29.05 | $28.24 | $28.44 | $23.20 | 1,421,600 |
| 2015-09-25 | $29.62 | $29.80 | $29.31 | $29.31 | $23.74 | 846,477 |
| 2015-09-24 | $29.84 | $29.98 | $29.32 | $29.51 | $23.90 | 1,939,285 |
| 2015-09-23 | $29.62 | $30.01 | $29.48 | $29.89 | $24.21 | 830,083 |
| 2015-09-22 | $29.65 | $29.92 | $29.34 | $29.45 | $23.85 | 863,571 |
| 2015-09-21 | $29.93 | $30.21 | $29.79 | $29.94 | $24.25 | 1,245,876 |
| 2015-09-18 | $29.49 | $30.09 | $29.48 | $29.56 | $23.94 | 2,204,760 |
| 2015-09-17 | $29.64 | $30.36 | $29.40 | $29.90 | $24.22 | 1,078,934 |
| 2015-09-16 | $29.39 | $29.71 | $29.29 | $29.66 | $24.02 | 875,677 |
| 2015-09-15 | $28.99 | $29.46 | $28.86 | $29.39 | $23.80 | 930,501 |
| 2015-09-14 | $29.14 | $29.20 | $28.86 | $28.93 | $23.43 | 1,236,031 |
| 2015-09-11 | $28.06 | $29.05 | $27.88 | $29.05 | $23.53 | 1,480,384 |
| 2015-09-10 | $27.70 | $28.55 | $27.66 | $28.11 | $22.77 | 1,704,346 |
| 2015-09-09 | $28.15 | $28.33 | $27.66 | $27.72 | $22.45 | 1,922,568 |
| 2015-09-08 | $27.59 | $27.79 | $27.40 | $27.68 | $22.42 | 3,064,404 |
Douglas Emmett Inc (DEI) News Headlines
Recent Douglas Emmett Inc (DEI) News
Similar Companies to Douglas Emmett Inc (DEI) in the REIT-Office Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
| Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
| Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
| Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
| Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
| Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
| SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
| Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
| JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
| Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |