Eni Spa (E) Exchange: NYSE
Data as of Nov. 3, 2025
$36.63 ($-0.28) -0.76%
Eni Spa - Daily Information
Click for more stock information on Eni Spa.| Daily Information | Data |
|---|---|
| Date | Nov. 3, 2025 |
| Open | $36.79 |
| Previous Close | $36.63 |
| High | $36.87 |
| Low | $36.56 |
| Adjusted Open | $36.79 |
| Previous Adjusted Close | $36.63 |
| Adjusted High | $36.87 |
| Adjusted Low | $36.56 |
About Eni Spa (E)
Eni S.p.A. is an Italian multinational oil and gas company headquartered in Rome. It is one of the world's largest integrated oil and gas companies, with more than 90,000 employees. Eni initially started out as Agip Petroli in 1953, however following mergers and acquisitions throughout the years, Eni was eventually created in 2014 with roots beginning in 1926. Since then, Eni has grown to become an important player in the global energy industry, and one of the most successful integrated energy companies in the world.
Invest in Eni Spa (E)
Historical Stock Data for Eni Spa (E)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | $36.79 | $36.87 | $36.56 | $36.63 | $36.63 | 383,135 |
| 2025-10-31 | $36.83 | $36.93 | $36.50 | $36.91 | $36.91 | 671,628 |
| 2025-10-30 | $36.77 | $36.94 | $36.63 | $36.67 | $36.67 | 509,653 |
| 2025-10-29 | $37.13 | $37.25 | $36.93 | $37.14 | $37.14 | 298,319 |
| 2025-10-28 | $36.93 | $37.17 | $36.89 | $37.12 | $37.12 | 199,258 |
| 2025-10-27 | $36.93 | $37.17 | $36.90 | $37.06 | $37.06 | 176,162 |
| 2025-10-24 | $37.21 | $37.23 | $36.58 | $36.81 | $36.81 | 399,316 |
| 2025-10-23 | $36.19 | $36.38 | $36.11 | $36.20 | $36.20 | 237,194 |
| 2025-10-22 | $34.97 | $35.44 | $34.94 | $35.43 | $35.43 | 316,186 |
| 2025-10-21 | $34.76 | $34.85 | $34.50 | $34.59 | $34.59 | 164,306 |
| 2025-10-20 | $34.80 | $34.92 | $34.62 | $34.80 | $34.80 | 172,566 |
| 2025-10-17 | $34.53 | $34.80 | $34.48 | $34.80 | $34.80 | 251,509 |
| 2025-10-16 | $34.50 | $34.58 | $34.18 | $34.20 | $34.20 | 247,108 |
| 2025-10-15 | $34.29 | $34.35 | $34.15 | $34.30 | $34.30 | 221,565 |
| 2025-10-14 | $34.21 | $34.32 | $34.03 | $34.03 | $34.03 | 240,317 |
| 2025-10-13 | $34.55 | $34.70 | $34.48 | $34.59 | $34.59 | 205,682 |
| 2025-10-10 | $34.98 | $35.00 | $34.40 | $34.40 | $34.40 | 220,689 |
| 2025-10-09 | $35.95 | $36.05 | $35.32 | $35.41 | $35.41 | 175,627 |
| 2025-10-08 | $35.65 | $35.65 | $35.41 | $35.54 | $35.54 | 172,641 |
| 2025-10-07 | $35.47 | $35.59 | $35.24 | $35.50 | $35.50 | 214,975 |
| 2025-10-06 | $35.22 | $35.44 | $35.20 | $35.36 | $35.36 | 169,381 |
| 2025-10-03 | $34.96 | $35.11 | $34.94 | $35.06 | $35.06 | 201,922 |
| 2025-10-02 | $35.03 | $35.13 | $34.34 | $34.73 | $34.73 | 328,811 |
| 2025-10-01 | $35.15 | $35.28 | $34.99 | $35.06 | $35.06 | 355,131 |
| 2025-09-30 | $34.85 | $35.01 | $34.79 | $34.95 | $34.95 | 202,026 |
| 2025-09-29 | $35.55 | $35.55 | $35.26 | $35.41 | $35.41 | 184,708 |
| 2025-09-26 | $35.65 | $35.98 | $35.64 | $35.85 | $35.85 | 219,555 |
| 2025-09-25 | $35.53 | $35.62 | $35.32 | $35.60 | $35.60 | 301,631 |
| 2025-09-24 | $35.14 | $35.60 | $35.14 | $35.49 | $35.49 | 266,139 |
| 2025-09-23 | $34.92 | $35.22 | $34.90 | $35.05 | $35.05 | 236,675 |
| 2025-09-22 | $34.73 | $35.06 | $34.63 | $35.03 | $35.03 | 243,595 |
| 2025-09-19 | $34.80 | $34.90 | $34.62 | $34.73 | $34.73 | 187,305 |
| 2025-09-18 | $35.16 | $35.21 | $34.96 | $35.07 | $35.07 | 197,794 |
| 2025-09-17 | $35.17 | $35.40 | $35.06 | $35.06 | $35.06 | 273,680 |
| 2025-09-16 | $35.16 | $35.64 | $35.11 | $35.55 | $35.55 | 190,592 |
| 2025-09-15 | $34.96 | $35.09 | $34.87 | $35.01 | $35.01 | 172,206 |
| 2025-09-12 | $35.02 | $35.17 | $34.85 | $34.87 | $34.87 | 211,667 |
| 2025-09-11 | $35.08 | $35.24 | $34.94 | $35.03 | $35.03 | 156,395 |
| 2025-09-10 | $34.91 | $35.30 | $34.84 | $35.30 | $35.30 | 158,867 |
| 2025-09-09 | $35.04 | $35.26 | $34.90 | $34.90 | $34.90 | 200,142 |
| 2025-09-08 | $34.67 | $34.72 | $34.48 | $34.66 | $34.66 | 230,417 |
| 2025-09-05 | $34.50 | $34.56 | $34.12 | $34.18 | $34.18 | 314,445 |
| 2025-09-04 | $34.79 | $34.95 | $34.75 | $34.87 | $34.87 | 359,972 |
| 2025-09-03 | $35.04 | $35.14 | $34.68 | $34.69 | $34.69 | 332,022 |
| 2025-09-02 | $35.33 | $35.56 | $35.21 | $35.47 | $35.47 | 471,125 |
| 2025-08-29 | $35.65 | $35.85 | $35.63 | $35.77 | $35.77 | 186,382 |
| 2025-08-28 | $35.50 | $35.71 | $35.40 | $35.69 | $35.69 | 212,886 |
| 2025-08-27 | $35.26 | $35.64 | $35.24 | $35.51 | $35.51 | 207,836 |
| 2025-08-26 | $35.49 | $35.58 | $35.38 | $35.47 | $35.47 | 175,588 |
| 2025-08-25 | $35.70 | $35.77 | $35.53 | $35.59 | $35.59 | 245,328 |
| 2025-08-22 | $35.37 | $35.94 | $35.37 | $35.93 | $35.93 | 301,121 |
| 2025-08-21 | $35.32 | $35.45 | $35.19 | $35.45 | $35.45 | 251,449 |
| 2025-08-20 | $35.18 | $35.36 | $35.11 | $35.22 | $35.22 | 192,753 |
| 2025-08-19 | $34.97 | $35.09 | $34.79 | $34.84 | $34.84 | 186,126 |
| 2025-08-18 | $34.95 | $35.02 | $34.83 | $34.94 | $34.94 | 212,748 |
| 2025-08-15 | $35.33 | $35.46 | $35.13 | $35.21 | $35.21 | 257,143 |
| 2025-08-14 | $34.84 | $35.20 | $34.80 | $35.19 | $35.19 | 182,744 |
| 2025-08-13 | $34.88 | $35.20 | $34.86 | $35.20 | $35.20 | 309,986 |
| 2025-08-12 | $34.62 | $34.95 | $34.58 | $34.69 | $34.69 | 225,063 |
| 2025-08-11 | $34.44 | $34.50 | $34.24 | $34.35 | $34.35 | 148,583 |
| 2025-08-08 | $34.69 | $34.78 | $34.51 | $34.64 | $34.64 | 175,040 |
| 2025-08-07 | $34.51 | $34.65 | $34.28 | $34.45 | $34.45 | 203,766 |
| 2025-08-06 | $34.78 | $34.95 | $34.34 | $34.52 | $34.52 | 193,100 |
| 2025-08-05 | $34.10 | $34.31 | $33.87 | $34.25 | $34.25 | 167,314 |
| 2025-08-04 | $34.15 | $34.19 | $33.86 | $33.97 | $33.97 | 297,431 |
| 2025-08-01 | $34.29 | $34.29 | $33.87 | $33.97 | $33.97 | 186,792 |
| 2025-07-31 | $33.77 | $34.18 | $33.74 | $34.04 | $34.04 | 290,913 |
| 2025-07-30 | $34.05 | $34.30 | $33.94 | $34.06 | $34.06 | 358,870 |
| 2025-07-29 | $34.25 | $34.63 | $34.14 | $34.60 | $34.60 | 362,808 |
| 2025-07-28 | $34.28 | $34.41 | $34.11 | $34.30 | $34.30 | 256,636 |
| 2025-07-25 | $34.28 | $34.74 | $34.09 | $34.69 | $34.69 | 387,739 |
| 2025-07-24 | $33.77 | $34.11 | $33.71 | $33.99 | $33.99 | 185,851 |
| 2025-07-23 | $33.59 | $34.01 | $33.54 | $34.01 | $34.01 | 218,117 |
| 2025-07-22 | $33.10 | $33.50 | $33.10 | $33.50 | $33.50 | 237,281 |
| 2025-07-21 | $33.11 | $33.23 | $32.99 | $33.02 | $33.02 | 171,800 |
| 2025-07-18 | $33.35 | $33.37 | $32.85 | $32.93 | $32.93 | 220,378 |
| 2025-07-17 | $32.81 | $33.01 | $32.76 | $33.00 | $33.00 | 301,725 |
| 2025-07-16 | $33.06 | $33.32 | $32.87 | $33.25 | $33.25 | 243,579 |
| 2025-07-15 | $33.22 | $33.26 | $32.91 | $32.96 | $32.96 | 256,256 |
| 2025-07-14 | $33.45 | $33.45 | $33.10 | $33.11 | $33.11 | 203,646 |
| 2025-07-11 | $33.27 | $33.56 | $33.19 | $33.46 | $33.46 | 181,950 |
| 2025-07-10 | $33.26 | $33.48 | $33.17 | $33.45 | $33.45 | 209,681 |
| 2025-07-09 | $33.48 | $33.51 | $33.34 | $33.50 | $33.50 | 216,558 |
| 2025-07-08 | $32.71 | $33.24 | $32.71 | $33.24 | $33.24 | 227,945 |
| 2025-07-07 | $32.57 | $32.73 | $32.33 | $32.55 | $32.55 | 259,336 |
| 2025-07-03 | $33.11 | $33.18 | $32.77 | $32.79 | $32.79 | 307,885 |
| 2025-07-02 | $33.11 | $33.35 | $32.93 | $33.35 | $33.35 | 243,629 |
| 2025-07-01 | $32.55 | $32.72 | $32.45 | $32.72 | $32.72 | 212,590 |
| 2025-06-30 | $32.24 | $32.44 | $32.07 | $32.42 | $32.42 | 479,756 |
| 2025-06-27 | $32.41 | $32.54 | $32.29 | $32.49 | $32.49 | 258,516 |
| 2025-06-26 | $32.13 | $32.28 | $32.04 | $32.16 | $32.16 | 235,367 |
| 2025-06-25 | $31.98 | $32.08 | $31.87 | $31.95 | $31.95 | 272,411 |
| 2025-06-24 | $31.91 | $32.25 | $31.86 | $31.97 | $31.97 | 561,141 |
| 2025-06-23 | $32.92 | $33.11 | $32.29 | $32.29 | $32.29 | 459,599 |
| 2025-06-20 | $32.85 | $33.12 | $31.97 | $32.93 | $32.93 | 644,924 |
| 2025-06-18 | $32.60 | $32.81 | $32.00 | $32.67 | $32.67 | 386,088 |
| 2025-06-17 | $32.65 | $32.82 | $32.55 | $32.73 | $32.73 | 322,651 |
| 2025-06-16 | $32.73 | $32.88 | $32.35 | $32.41 | $32.41 | 363,921 |
| 2025-06-13 | $32.46 | $32.64 | $32.04 | $32.59 | $32.59 | 446,863 |
| 2025-06-12 | $32.03 | $32.26 | $31.91 | $32.26 | $32.26 | 326,746 |
| 2025-06-11 | $31.48 | $31.74 | $31.35 | $31.74 | $31.74 | 362,018 |
| 2025-06-10 | $31.12 | $31.32 | $31.06 | $31.06 | $31.06 | 331,859 |
| 2025-06-09 | $30.40 | $30.72 | $30.30 | $30.64 | $30.64 | 234,550 |
| 2025-06-06 | $30.33 | $30.57 | $30.32 | $30.46 | $30.46 | 264,621 |
| 2025-06-05 | $30.44 | $30.44 | $30.12 | $30.33 | $30.33 | 308,991 |
| 2025-06-04 | $30.33 | $30.49 | $30.06 | $30.10 | $30.10 | 253,644 |
| 2025-06-03 | $30.08 | $30.37 | $29.97 | $30.21 | $30.21 | 268,199 |
| 2025-06-02 | $30.16 | $30.38 | $29.97 | $30.38 | $30.38 | 316,744 |
| 2025-05-30 | $29.58 | $29.58 | $29.36 | $29.56 | $29.56 | 319,716 |
| 2025-05-29 | $29.50 | $29.54 | $29.35 | $29.48 | $29.48 | 172,615 |
| 2025-05-28 | $29.51 | $29.51 | $29.20 | $29.29 | $29.29 | 221,340 |
| 2025-05-27 | $29.64 | $29.64 | $29.48 | $29.61 | $29.61 | 217,047 |
| 2025-05-23 | $28.81 | $29.18 | $28.78 | $29.10 | $29.10 | 178,860 |
| 2025-05-22 | $29.00 | $29.16 | $28.85 | $29.11 | $29.11 | 271,011 |
| 2025-05-21 | $29.75 | $29.79 | $29.40 | $29.44 | $29.44 | 252,206 |
| 2025-05-20 | $29.40 | $29.85 | $29.28 | $29.62 | $29.62 | 275,560 |
| 2025-05-19 | $30.32 | $30.43 | $30.09 | $30.14 | $30.14 | 281,805 |
| 2025-05-16 | $30.73 | $30.73 | $29.94 | $30.17 | $30.17 | 219,672 |
| 2025-05-15 | $29.90 | $30.14 | $29.66 | $30.06 | $30.06 | 334,643 |
| 2025-05-14 | $30.24 | $30.31 | $30.12 | $30.14 | $30.14 | 317,023 |
| 2025-05-13 | $29.75 | $30.29 | $29.72 | $30.22 | $30.22 | 432,276 |
| 2025-05-12 | $29.68 | $29.73 | $29.48 | $29.56 | $29.56 | 612,235 |
| 2025-05-09 | $29.30 | $29.47 | $29.07 | $29.44 | $29.44 | 269,594 |
| 2025-05-08 | $28.64 | $28.85 | $28.56 | $28.62 | $28.62 | 370,835 |
| 2025-05-07 | $28.62 | $28.78 | $28.50 | $28.54 | $28.54 | 210,960 |
| 2025-05-06 | $28.85 | $28.87 | $28.68 | $28.74 | $28.74 | 225,072 |
| 2025-05-05 | $28.70 | $28.70 | $28.42 | $28.47 | $28.47 | 309,633 |
| 2025-05-02 | $28.75 | $28.80 | $28.39 | $28.80 | $28.80 | 249,261 |
| 2025-05-01 | $28.41 | $28.84 | $28.40 | $28.74 | $28.74 | 243,982 |
| 2025-04-30 | $28.74 | $28.74 | $28.34 | $28.41 | $28.41 | 408,895 |
| 2025-04-29 | $28.89 | $28.96 | $28.77 | $28.79 | $28.79 | 226,472 |
| 2025-04-28 | $28.77 | $29.18 | $28.77 | $29.04 | $29.04 | 339,845 |
| 2025-04-25 | $28.81 | $29.14 | $28.74 | $29.07 | $29.07 | 394,664 |
| 2025-04-24 | $28.80 | $28.91 | $28.68 | $28.86 | $28.86 | 341,227 |
| 2025-04-23 | $28.60 | $28.61 | $28.06 | $28.30 | $28.30 | 333,541 |
| 2025-04-22 | $28.41 | $28.57 | $28.31 | $28.48 | $28.48 | 350,931 |
| 2025-04-21 | $27.91 | $27.99 | $27.34 | $27.68 | $27.68 | 305,096 |
| 2025-04-17 | $27.75 | $28.06 | $27.69 | $27.87 | $27.87 | 422,853 |
| 2025-04-16 | $27.30 | $27.67 | $27.30 | $27.48 | $27.48 | 480,555 |
| 2025-04-15 | $26.96 | $27.19 | $26.75 | $26.76 | $26.76 | 450,839 |
| 2025-04-14 | $26.90 | $26.90 | $26.55 | $26.67 | $26.67 | 632,843 |
| 2025-04-11 | $26.13 | $26.66 | $25.95 | $26.44 | $26.44 | 699,147 |
| 2025-04-10 | $26.16 | $26.18 | $25.28 | $25.47 | $25.47 | 843,301 |
| 2025-04-09 | $24.91 | $26.88 | $24.65 | $26.86 | $26.86 | 1,309,758 |
| 2025-04-08 | $26.52 | $26.54 | $25.07 | $25.19 | $25.19 | 671,032 |
| 2025-04-07 | $26.47 | $27.66 | $26.21 | $26.45 | $26.45 | 774,517 |
| 2025-04-04 | $29.01 | $29.17 | $28.13 | $28.14 | $28.14 | 603,627 |
| 2025-04-03 | $30.30 | $30.45 | $29.96 | $30.07 | $30.07 | 288,674 |
| 2025-04-02 | $30.87 | $31.16 | $30.79 | $31.14 | $31.14 | 196,842 |
| 2025-04-01 | $31.04 | $31.26 | $30.91 | $31.21 | $31.21 | 179,289 |
| 2025-03-31 | $30.67 | $30.99 | $30.61 | $30.93 | $30.93 | 199,465 |
| 2025-03-28 | $31.04 | $31.09 | $30.93 | $30.96 | $30.96 | 181,719 |
| 2025-03-27 | $30.98 | $31.30 | $30.92 | $31.21 | $31.21 | 117,689 |
| 2025-03-26 | $31.02 | $31.22 | $30.85 | $30.91 | $30.91 | 610,749 |
| 2025-03-25 | $30.90 | $31.01 | $30.69 | $30.79 | $30.79 | 143,138 |
| 2025-03-24 | $31.00 | $31.16 | $30.87 | $31.05 | $31.05 | 242,833 |
| 2025-03-21 | $31.21 | $31.33 | $31.03 | $31.17 | $31.17 | 220,062 |
| 2025-03-20 | $31.02 | $31.47 | $31.02 | $31.47 | $31.47 | 161,367 |
| 2025-03-19 | $31.15 | $31.38 | $31.15 | $31.32 | $31.32 | 302,610 |
| 2025-03-18 | $31.00 | $31.08 | $30.91 | $31.02 | $31.02 | 183,528 |
| 2025-03-17 | $30.28 | $30.74 | $30.28 | $30.63 | $30.63 | 272,015 |
| 2025-03-14 | $29.75 | $29.99 | $29.66 | $29.98 | $29.98 | 316,266 |
| 2025-03-13 | $29.61 | $29.78 | $29.50 | $29.58 | $29.58 | 249,296 |
| 2025-03-12 | $29.40 | $29.88 | $29.32 | $29.87 | $29.87 | 263,310 |
| 2025-03-11 | $30.01 | $30.11 | $29.54 | $29.79 | $29.79 | 377,765 |
| 2025-03-10 | $29.60 | $29.76 | $29.34 | $29.64 | $29.64 | 306,980 |
| 2025-03-07 | $29.36 | $29.56 | $29.23 | $29.45 | $29.45 | 356,521 |
| 2025-03-06 | $28.54 | $28.82 | $28.44 | $28.61 | $28.61 | 347,444 |
| 2025-03-05 | $28.28 | $28.70 | $28.24 | $28.48 | $28.48 | 276,732 |
| 2025-03-04 | $27.83 | $28.38 | $27.71 | $28.11 | $28.11 | 319,634 |
| 2025-03-03 | $29.17 | $29.26 | $28.39 | $28.55 | $28.55 | 440,811 |
| 2025-02-28 | $28.65 | $28.97 | $28.58 | $28.97 | $28.97 | 366,086 |
| 2025-02-27 | $29.42 | $29.49 | $29.19 | $29.21 | $29.21 | 453,362 |
| 2025-02-26 | $29.78 | $29.93 | $29.69 | $29.91 | $29.91 | 219,920 |
| 2025-02-25 | $29.95 | $29.95 | $29.56 | $29.64 | $29.64 | 230,893 |
| 2025-02-24 | $29.29 | $29.43 | $29.16 | $29.30 | $29.30 | 183,267 |
| 2025-02-21 | $29.23 | $29.23 | $29.01 | $29.07 | $29.07 | 171,565 |
| 2025-02-20 | $29.33 | $29.53 | $29.29 | $29.52 | $29.52 | 184,758 |
| 2025-02-19 | $29.32 | $29.40 | $29.14 | $29.22 | $29.22 | 199,805 |
| 2025-02-18 | $29.36 | $29.56 | $29.29 | $29.44 | $29.44 | 210,490 |
| 2025-02-14 | $29.47 | $29.64 | $29.30 | $29.36 | $29.36 | 188,058 |
| 2025-02-13 | $28.86 | $29.21 | $28.82 | $29.15 | $29.15 | 218,658 |
| 2025-02-12 | $28.88 | $29.12 | $28.88 | $28.98 | $28.98 | 306,413 |
| 2025-02-11 | $29.00 | $29.16 | $28.88 | $29.13 | $29.13 | 219,328 |
| 2025-02-10 | $28.60 | $28.81 | $28.58 | $28.79 | $28.79 | 373,747 |
| 2025-02-07 | $28.67 | $28.73 | $28.53 | $28.58 | $28.58 | 164,152 |
| 2025-02-06 | $28.83 | $28.84 | $28.48 | $28.53 | $28.53 | 199,203 |
| 2025-02-05 | $28.65 | $28.70 | $28.46 | $28.46 | $28.46 | 142,589 |
| 2025-02-04 | $27.82 | $28.60 | $27.82 | $28.55 | $28.55 | 180,191 |
| 2025-02-03 | $27.80 | $28.12 | $27.71 | $27.94 | $27.94 | 260,501 |
| 2025-01-31 | $28.49 | $28.50 | $28.12 | $28.15 | $28.15 | 436,565 |
| 2025-01-30 | $28.23 | $28.53 | $28.15 | $28.45 | $28.45 | 322,350 |
| 2025-01-29 | $27.84 | $28.07 | $27.83 | $28.01 | $28.01 | 210,355 |
| 2025-01-28 | $28.23 | $28.28 | $27.89 | $28.11 | $28.11 | 191,799 |
| 2025-01-27 | $28.29 | $28.37 | $28.05 | $28.28 | $28.28 | 376,586 |
| 2025-01-24 | $28.20 | $28.26 | $28.07 | $28.07 | $28.07 | 120,438 |
| 2025-01-23 | $28.41 | $28.45 | $28.24 | $28.38 | $28.38 | 175,931 |
| 2025-01-22 | $28.44 | $28.46 | $28.17 | $28.18 | $28.18 | 191,405 |
| 2025-01-21 | $28.48 | $28.71 | $28.38 | $28.59 | $28.59 | 433,500 |
| 2025-01-17 | $28.92 | $29.13 | $28.86 | $28.95 | $28.95 | 208,398 |
| 2025-01-16 | $28.71 | $28.83 | $28.61 | $28.75 | $28.75 | 451,990 |
| 2025-01-15 | $28.83 | $28.88 | $28.62 | $28.86 | $28.86 | 444,249 |
| 2025-01-14 | $28.13 | $28.40 | $28.13 | $28.37 | $28.37 | 227,487 |
| 2025-01-13 | $28.21 | $28.31 | $28.15 | $28.21 | $28.21 | 319,377 |
| 2025-01-10 | $28.70 | $28.77 | $28.04 | $28.13 | $28.13 | 423,345 |
| 2025-01-08 | $27.92 | $28.12 | $27.83 | $27.99 | $27.99 | 414,111 |
| 2025-01-07 | $28.15 | $28.38 | $28.08 | $28.22 | $28.22 | 327,135 |
| 2025-01-06 | $28.04 | $28.33 | $28.03 | $28.19 | $28.19 | 264,839 |
| 2025-01-03 | $27.79 | $27.80 | $27.61 | $27.70 | $27.70 | 239,394 |
| 2025-01-02 | $27.53 | $27.64 | $27.42 | $27.53 | $27.53 | 284,167 |
| 2024-12-31 | $27.16 | $27.37 | $27.04 | $27.36 | $27.36 | 252,366 |
| 2024-12-30 | $27.18 | $27.30 | $27.07 | $27.20 | $27.20 | 335,520 |
| 2024-12-27 | $26.78 | $26.98 | $26.76 | $26.95 | $26.95 | 282,696 |
| 2024-12-26 | $26.81 | $26.81 | $26.51 | $26.61 | $26.61 | 284,975 |
| 2024-12-24 | $26.31 | $26.60 | $26.31 | $26.60 | $26.60 | 133,322 |
| 2024-12-23 | $26.30 | $26.55 | $26.22 | $26.45 | $26.45 | 488,989 |
| 2024-12-20 | $26.12 | $26.56 | $26.12 | $26.37 | $26.37 | 670,897 |
| 2024-12-19 | $26.57 | $26.62 | $26.31 | $26.32 | $26.32 | 358,540 |
| 2024-12-18 | $26.99 | $27.06 | $26.37 | $26.46 | $26.46 | 271,158 |
| 2024-12-17 | $26.88 | $26.91 | $26.75 | $26.85 | $26.85 | 291,557 |
| 2024-12-16 | $27.57 | $27.63 | $27.21 | $27.26 | $27.26 | 442,764 |
| 2024-12-13 | $27.89 | $27.94 | $27.75 | $27.84 | $27.84 | 374,428 |
| 2024-12-12 | $28.02 | $28.12 | $27.83 | $27.87 | $27.87 | 364,323 |
| 2024-12-11 | $28.16 | $28.16 | $27.91 | $28.08 | $28.08 | 262,483 |
| 2024-12-10 | $28.19 | $28.24 | $28.04 | $28.04 | $28.04 | 222,777 |
| 2024-12-09 | $28.53 | $28.70 | $28.24 | $28.24 | $28.24 | 344,599 |
| 2024-12-06 | $28.52 | $28.52 | $28.10 | $28.11 | $28.11 | 261,231 |
| 2024-12-05 | $28.42 | $28.53 | $28.31 | $28.45 | $28.45 | 351,843 |
| 2024-12-04 | $28.48 | $28.48 | $28.11 | $28.15 | $28.15 | 337,078 |
| 2024-12-03 | $28.32 | $28.40 | $28.12 | $28.30 | $28.30 | 558,113 |
| 2024-12-02 | $28.12 | $28.12 | $27.79 | $28.07 | $28.07 | 397,453 |
| 2024-11-29 | $28.30 | $28.34 | $28.12 | $28.18 | $28.18 | 168,634 |
| 2024-11-27 | $28.15 | $28.36 | $28.11 | $28.22 | $28.22 | 158,450 |
| 2024-11-26 | $28.55 | $28.56 | $28.03 | $28.12 | $28.12 | 379,888 |
| 2024-11-25 | $29.12 | $29.16 | $28.65 | $28.65 | $28.65 | 225,895 |
| 2024-11-22 | $28.81 | $29.07 | $28.80 | $29.01 | $29.01 | 183,341 |
| 2024-11-21 | $29.04 | $29.14 | $28.86 | $28.89 | $28.89 | 206,107 |
| 2024-11-20 | $28.93 | $29.06 | $28.79 | $28.93 | $28.93 | 290,077 |
| 2024-11-19 | $28.82 | $29.12 | $28.79 | $29.07 | $29.07 | 252,509 |
| 2024-11-18 | $29.77 | $30.11 | $29.77 | $29.92 | $29.37 | 302,129 |
| 2024-11-15 | $29.68 | $29.78 | $29.53 | $29.69 | $29.69 | 270,564 |
| 2024-11-14 | $29.60 | $29.69 | $29.46 | $29.49 | $29.49 | 204,025 |
| 2024-11-13 | $29.04 | $29.29 | $28.74 | $29.14 | $29.14 | 283,453 |
| 2024-11-12 | $29.52 | $29.57 | $29.13 | $29.37 | $29.37 | 252,376 |
| 2024-11-11 | $29.90 | $29.98 | $29.79 | $29.93 | $29.93 | 234,207 |
| 2024-11-08 | $30.08 | $30.09 | $29.74 | $29.92 | $29.92 | 257,187 |
| 2024-11-07 | $30.49 | $30.60 | $30.36 | $30.55 | $30.55 | 167,243 |
| 2024-11-06 | $29.71 | $30.17 | $29.65 | $30.07 | $30.07 | 253,593 |
| 2024-11-05 | $30.58 | $30.81 | $30.56 | $30.75 | $30.75 | 172,607 |
| 2024-11-04 | $30.58 | $30.71 | $30.37 | $30.38 | $30.38 | 206,338 |
| 2024-11-01 | $30.73 | $30.73 | $30.22 | $30.30 | $30.30 | 164,428 |
| 2024-10-31 | $30.38 | $30.56 | $30.22 | $30.43 | $30.43 | 422,840 |
| 2024-10-30 | $30.42 | $30.51 | $30.27 | $30.27 | $30.27 | 228,374 |
| 2024-10-29 | $30.53 | $30.62 | $30.11 | $30.13 | $30.13 | 445,814 |
| 2024-10-28 | $30.36 | $30.68 | $30.34 | $30.44 | $30.44 | 423,024 |
| 2024-10-25 | $31.33 | $31.42 | $31.00 | $31.00 | $31.00 | 155,309 |
| 2024-10-24 | $30.81 | $30.90 | $30.55 | $30.90 | $30.90 | 333,404 |
| 2024-10-23 | $30.65 | $30.72 | $30.36 | $30.51 | $30.51 | 240,961 |
| 2024-10-22 | $30.81 | $30.90 | $30.70 | $30.79 | $30.79 | 119,663 |
| 2024-10-21 | $30.99 | $31.08 | $30.75 | $30.79 | $30.79 | 249,143 |
| 2024-10-18 | $30.68 | $30.76 | $30.55 | $30.76 | $30.76 | 242,371 |
| 2024-10-17 | $30.60 | $30.72 | $30.33 | $30.68 | $30.68 | 123,528 |
| 2024-10-16 | $30.68 | $30.71 | $30.49 | $30.55 | $30.55 | 178,513 |
| 2024-10-15 | $30.42 | $30.47 | $30.27 | $30.45 | $30.45 | 308,011 |
| 2024-10-14 | $31.37 | $31.46 | $31.24 | $31.36 | $31.36 | 111,127 |
| 2024-10-11 | $31.19 | $31.40 | $31.17 | $31.35 | $31.35 | 94,675 |
| 2024-10-10 | $31.23 | $31.29 | $31.06 | $31.24 | $31.24 | 153,685 |
| 2024-10-09 | $30.77 | $31.09 | $30.77 | $31.03 | $31.03 | 127,813 |
| 2024-10-08 | $31.40 | $31.40 | $30.96 | $31.17 | $31.17 | 176,200 |
| 2024-10-07 | $31.76 | $31.93 | $31.68 | $31.76 | $31.76 | 489,162 |
| 2024-10-04 | $31.42 | $31.53 | $31.28 | $31.42 | $31.42 | 276,495 |
| 2024-10-03 | $30.96 | $31.55 | $30.96 | $31.55 | $31.55 | 875,649 |
| 2024-10-02 | $31.53 | $31.53 | $30.93 | $31.35 | $31.35 | 503,562 |
| 2024-10-01 | $30.35 | $30.83 | $30.32 | $30.77 | $30.77 | 251,443 |
| 2024-09-30 | $30.57 | $30.70 | $30.31 | $30.31 | $30.31 | 254,327 |
| 2024-09-27 | $30.47 | $30.72 | $30.40 | $30.61 | $30.61 | 142,334 |
| 2024-09-26 | $30.17 | $30.50 | $30.08 | $30.19 | $30.19 | 371,924 |
| 2024-09-25 | $31.47 | $31.47 | $30.90 | $30.91 | $30.91 | 189,242 |
| 2024-09-24 | $31.70 | $31.75 | $31.47 | $31.60 | $31.60 | 225,743 |
| 2024-09-23 | $31.68 | $31.98 | $31.68 | $31.98 | $31.44 | 211,722 |
| 2024-09-20 | $31.88 | $32.07 | $31.70 | $32.05 | $32.05 | 408,557 |
| 2024-09-19 | $32.14 | $32.23 | $31.99 | $32.06 | $32.06 | 276,341 |
| 2024-09-18 | $31.67 | $31.93 | $31.54 | $31.68 | $31.68 | 320,431 |
| 2024-09-17 | $31.59 | $31.75 | $31.49 | $31.63 | $31.63 | 319,707 |
| 2024-09-16 | $31.32 | $31.74 | $31.24 | $31.55 | $31.55 | 287,162 |
| 2024-09-13 | $31.08 | $31.30 | $30.89 | $30.93 | $30.93 | 480,982 |
| 2024-09-12 | $30.25 | $30.57 | $30.22 | $30.54 | $30.54 | 229,252 |
| 2024-09-11 | $30.31 | $30.36 | $29.96 | $30.22 | $30.22 | 829,791 |
| 2024-09-10 | $30.70 | $30.71 | $30.05 | $30.21 | $30.21 | 350,774 |
| 2024-09-09 | $30.93 | $31.21 | $30.93 | $31.11 | $31.11 | 129,573 |
| 2024-09-06 | $31.27 | $31.38 | $30.81 | $30.96 | $30.96 | 216,678 |
| 2024-09-05 | $31.68 | $31.68 | $31.34 | $31.40 | $31.40 | 191,999 |
| 2024-09-04 | $31.51 | $31.62 | $31.15 | $31.29 | $31.29 | 166,502 |
| 2024-09-03 | $31.83 | $31.83 | $30.68 | $31.55 | $31.55 | 185,876 |
| 2024-08-30 | $32.50 | $32.57 | $31.43 | $32.57 | $32.57 | 207,853 |
| 2024-08-29 | $32.78 | $32.89 | $32.70 | $32.86 | $32.86 | 174,468 |
| 2024-08-28 | $32.59 | $32.70 | $32.49 | $32.67 | $32.67 | 152,588 |
| 2024-08-27 | $32.97 | $32.98 | $32.70 | $32.75 | $32.75 | 192,647 |
| 2024-08-26 | $33.00 | $33.12 | $32.86 | $32.88 | $32.88 | 285,074 |
| 2024-08-23 | $32.28 | $32.74 | $32.28 | $32.70 | $32.70 | 103,120 |
| 2024-08-22 | $32.10 | $32.19 | $31.96 | $32.06 | $32.06 | 147,161 |
| 2024-08-21 | $32.23 | $32.33 | $32.12 | $32.14 | $32.14 | 177,090 |
| 2024-08-20 | $32.27 | $32.28 | $32.02 | $32.05 | $32.05 | 216,549 |
| 2024-08-19 | $32.14 | $32.47 | $32.14 | $32.28 | $32.28 | 132,844 |
| 2024-08-16 | $31.75 | $32.04 | $31.63 | $31.98 | $31.98 | 175,510 |
| 2024-08-15 | $31.65 | $31.88 | $31.65 | $31.71 | $31.71 | 84,610 |
| 2024-08-14 | $31.70 | $31.79 | $31.57 | $31.59 | $31.59 | 132,473 |
| 2024-08-13 | $31.43 | $31.64 | $31.28 | $31.53 | $31.53 | 117,931 |
| 2024-08-12 | $31.54 | $31.71 | $31.47 | $31.70 | $31.70 | 99,890 |
| 2024-08-09 | $31.24 | $31.45 | $31.15 | $31.31 | $31.31 | 125,882 |
| 2024-08-08 | $30.96 | $31.33 | $30.91 | $31.22 | $31.22 | 165,943 |
| 2024-08-07 | $30.94 | $31.15 | $30.80 | $30.89 | $30.89 | 201,985 |
| 2024-08-06 | $30.22 | $30.72 | $30.22 | $30.55 | $30.55 | 345,813 |
| 2024-08-05 | $30.34 | $30.77 | $30.26 | $30.45 | $30.45 | 394,803 |
| 2024-08-02 | $30.93 | $31.12 | $30.81 | $30.97 | $30.97 | 495,640 |
| 2024-08-01 | $31.64 | $31.73 | $31.11 | $31.41 | $31.41 | 288,164 |
| 2024-07-31 | $32.10 | $32.18 | $31.92 | $32.05 | $32.05 | 269,770 |
| 2024-07-30 | $31.65 | $31.79 | $31.49 | $31.76 | $31.76 | 260,293 |
| 2024-07-29 | $31.71 | $31.77 | $31.39 | $31.74 | $31.74 | 285,383 |
| 2024-07-26 | $31.63 | $31.71 | $31.36 | $31.66 | $31.66 | 358,398 |
| 2024-07-25 | $30.33 | $30.59 | $30.20 | $30.29 | $30.29 | 222,752 |
| 2024-07-24 | $30.53 | $30.67 | $30.20 | $30.22 | $30.22 | 229,861 |
| 2024-07-23 | $30.56 | $30.56 | $30.29 | $30.36 | $30.36 | 173,736 |
| 2024-07-22 | $30.58 | $30.68 | $30.46 | $30.55 | $30.55 | 253,704 |
| 2024-07-19 | $30.59 | $30.74 | $30.49 | $30.58 | $30.58 | 123,156 |
| 2024-07-18 | $31.16 | $31.23 | $30.90 | $31.03 | $31.03 | 138,155 |
| 2024-07-17 | $30.86 | $31.09 | $30.84 | $30.92 | $30.92 | 196,549 |
| 2024-07-16 | $30.42 | $30.71 | $30.36 | $30.71 | $30.71 | 205,132 |
| 2024-07-15 | $31.06 | $31.17 | $30.98 | $31.17 | $31.17 | 275,640 |
| 2024-07-12 | $31.20 | $31.68 | $31.04 | $31.09 | $31.09 | 216,796 |
| 2024-07-11 | $30.82 | $30.97 | $30.65 | $30.97 | $30.97 | 182,520 |
| 2024-07-10 | $30.56 | $30.74 | $30.48 | $30.66 | $30.66 | 123,945 |
| 2024-07-09 | $30.61 | $30.65 | $29.58 | $30.57 | $30.57 | 222,823 |
| 2024-07-08 | $31.03 | $31.08 | $30.79 | $30.88 | $30.88 | 244,886 |
| 2024-07-05 | $31.41 | $31.44 | $31.13 | $31.26 | $31.26 | 111,972 |
| 2024-07-03 | $31.19 | $31.30 | $31.18 | $31.20 | $31.20 | 68,294 |
| 2024-07-02 | $31.38 | $31.41 | $31.06 | $31.17 | $31.17 | 137,479 |
| 2024-07-01 | $31.45 | $31.45 | $31.09 | $31.17 | $31.17 | 197,545 |
| 2024-06-28 | $30.78 | $30.83 | $30.62 | $30.79 | $30.79 | 148,341 |
| 2024-06-27 | $30.81 | $30.87 | $30.52 | $30.60 | $30.60 | 105,543 |
| 2024-06-26 | $30.36 | $30.49 | $30.31 | $30.35 | $30.35 | 158,005 |
| 2024-06-25 | $30.48 | $30.57 | $30.35 | $30.52 | $30.52 | 168,737 |
| 2024-06-24 | $30.08 | $30.55 | $30.07 | $30.41 | $30.41 | 496,383 |
| 2024-06-21 | $29.94 | $30.49 | $29.60 | $30.49 | $30.49 | 4,127,909 |
| 2024-06-20 | $30.26 | $30.40 | $29.95 | $30.13 | $30.13 | 1,447,625 |
| 2024-06-18 | $29.64 | $29.77 | $29.46 | $29.61 | $29.61 | 143,332 |
| 2024-06-17 | $29.17 | $29.19 | $28.93 | $29.14 | $29.14 | 221,267 |
| 2024-06-14 | $29.02 | $29.72 | $28.82 | $28.94 | $28.94 | 211,296 |
| 2024-06-13 | $29.82 | $29.82 | $29.43 | $29.45 | $29.45 | 253,201 |
| 2024-06-12 | $30.45 | $30.47 | $30.05 | $30.17 | $30.17 | 246,363 |
| 2024-06-11 | $30.07 | $30.20 | $29.94 | $30.07 | $30.07 | 154,830 |
| 2024-06-10 | $30.20 | $30.47 | $30.17 | $30.46 | $30.46 | 184,590 |
| 2024-06-07 | $30.35 | $30.46 | $30.10 | $30.24 | $30.24 | 307,679 |
| 2024-06-06 | $30.37 | $30.80 | $30.36 | $30.72 | $30.72 | 869,321 |
| 2024-06-05 | $30.50 | $30.59 | $30.28 | $30.45 | $30.45 | 508,500 |
| 2024-06-04 | $30.52 | $30.64 | $30.28 | $30.58 | $30.58 | 685,403 |
| 2024-06-03 | $31.75 | $31.75 | $31.16 | $31.27 | $31.27 | 382,370 |
| 2024-05-31 | $31.41 | $31.57 | $31.39 | $31.53 | $31.53 | 394,800 |
| 2024-05-30 | $31.02 | $31.22 | $31.02 | $31.14 | $31.14 | 158,367 |
| 2024-05-29 | $31.38 | $31.38 | $31.00 | $31.12 | $31.12 | 482,176 |
| 2024-05-28 | $31.65 | $31.75 | $31.53 | $31.64 | $31.64 | 355,542 |
| 2024-05-24 | $31.27 | $31.30 | $31.07 | $31.15 | $31.15 | 236,988 |
| 2024-05-23 | $31.44 | $31.58 | $31.09 | $31.25 | $31.25 | 588,135 |
| 2024-05-22 | $31.31 | $31.37 | $30.63 | $30.90 | $30.90 | 876,568 |
| 2024-05-21 | $31.57 | $31.74 | $31.02 | $31.38 | $31.38 | 1,912,647 |
| 2024-05-20 | $32.15 | $32.15 | $31.68 | $31.70 | $31.70 | 456,322 |
| 2024-05-17 | $32.19 | $32.68 | $32.15 | $32.68 | $32.17 | 250,109 |
| 2024-05-16 | $32.08 | $32.23 | $32.01 | $32.20 | $32.20 | 301,113 |
| 2024-05-15 | $32.83 | $32.93 | $32.35 | $32.51 | $32.51 | 681,178 |
| 2024-05-14 | $32.85 | $32.94 | $32.67 | $32.69 | $32.69 | 284,110 |
| 2024-05-13 | $32.77 | $32.92 | $32.65 | $32.73 | $32.73 | 188,153 |
| 2024-05-10 | $32.81 | $32.81 | $32.50 | $32.64 | $32.64 | 178,682 |
| 2024-05-09 | $32.19 | $32.39 | $32.00 | $32.33 | $32.33 | 226,630 |
| 2024-05-08 | $31.78 | $32.11 | $31.75 | $31.98 | $31.98 | 216,857 |
| 2024-05-07 | $32.14 | $32.26 | $32.07 | $32.26 | $32.26 | 206,158 |
| 2024-05-06 | $31.95 | $32.12 | $31.87 | $31.95 | $31.95 | 161,385 |
| 2024-05-03 | $31.71 | $31.75 | $31.53 | $31.71 | $31.71 | 95,672 |
| 2024-05-02 | $31.65 | $31.87 | $31.56 | $31.61 | $31.61 | 361,758 |
| 2024-05-01 | $31.92 | $32.04 | $31.62 | $31.71 | $31.71 | 233,343 |
| 2024-04-30 | $32.69 | $32.71 | $32.00 | $32.03 | $32.03 | 279,903 |
| 2024-04-29 | $32.73 | $32.92 | $32.52 | $32.80 | $32.80 | 293,620 |
| 2024-04-26 | $32.71 | $32.86 | $32.45 | $32.80 | $32.80 | 145,333 |
| 2024-04-25 | $32.68 | $32.88 | $32.45 | $32.79 | $32.79 | 144,014 |
| 2024-04-24 | $32.59 | $32.69 | $32.44 | $32.59 | $32.59 | 366,435 |
| 2024-04-23 | $32.84 | $33.30 | $32.78 | $33.30 | $33.30 | 117,873 |
| 2024-04-22 | $32.56 | $32.86 | $32.36 | $32.81 | $32.81 | 145,703 |
| 2024-04-19 | $32.26 | $32.54 | $32.21 | $32.51 | $32.51 | 165,103 |
| 2024-04-18 | $32.29 | $32.46 | $32.07 | $32.13 | $32.13 | 171,619 |
| 2024-04-17 | $32.49 | $32.67 | $32.34 | $32.52 | $32.52 | 210,262 |
| 2024-04-16 | $32.42 | $32.49 | $32.14 | $32.44 | $32.44 | 362,706 |
| 2024-04-15 | $33.34 | $33.34 | $32.74 | $32.86 | $32.86 | 268,124 |
| 2024-04-12 | $33.16 | $33.62 | $33.00 | $33.12 | $33.12 | 172,546 |
| 2024-04-11 | $33.51 | $33.51 | $32.71 | $32.96 | $32.96 | 142,931 |
| 2024-04-10 | $33.18 | $33.23 | $32.88 | $33.21 | $33.21 | 288,022 |
| 2024-04-09 | $33.65 | $33.71 | $33.31 | $33.66 | $33.66 | 327,552 |
| 2024-04-08 | $33.56 | $33.78 | $33.41 | $33.60 | $33.60 | 219,961 |
| 2024-04-05 | $33.56 | $33.75 | $33.43 | $33.75 | $33.75 | 170,901 |
| 2024-04-04 | $33.33 | $33.49 | $33.08 | $33.28 | $33.28 | 254,067 |
| 2024-04-03 | $32.64 | $32.88 | $32.61 | $32.77 | $32.77 | 207,107 |
| 2024-04-02 | $32.41 | $32.54 | $32.30 | $32.50 | $32.50 | 320,367 |
| 2024-04-01 | $31.79 | $31.84 | $31.64 | $31.84 | $31.84 | 143,566 |
| 2024-03-28 | $31.70 | $31.76 | $31.56 | $31.72 | $31.72 | 96,584 |
| 2024-03-27 | $31.42 | $31.60 | $31.39 | $31.47 | $31.47 | 160,941 |
| 2024-03-26 | $31.60 | $31.60 | $31.30 | $31.31 | $31.31 | 159,403 |
| 2024-03-25 | $31.34 | $31.53 | $31.34 | $31.49 | $31.49 | 146,112 |
| 2024-03-22 | $31.07 | $31.08 | $30.92 | $31.04 | $31.04 | 158,671 |
| 2024-03-21 | $31.31 | $31.40 | $30.91 | $30.91 | $30.91 | 232,902 |
| 2024-03-20 | $30.92 | $31.36 | $30.92 | $31.30 | $31.30 | 225,261 |
| 2024-03-19 | $31.51 | $31.68 | $31.33 | $31.41 | $31.41 | 326,392 |
| 2024-03-18 | $31.01 | $31.14 | $30.75 | $30.93 | $30.93 | 264,032 |
| 2024-03-15 | $31.61 | $31.80 | $31.49 | $31.74 | $31.22 | 254,640 |
| 2024-03-14 | $32.29 | $32.37 | $31.58 | $31.88 | $31.35 | 351,204 |
| 2024-03-13 | $32.45 | $32.85 | $32.43 | $32.76 | $32.22 | 151,199 |
| 2024-03-12 | $31.95 | $32.19 | $31.93 | $32.15 | $31.62 | 135,686 |
| 2024-03-11 | $31.85 | $32.13 | $31.68 | $32.13 | $31.60 | 218,183 |
| 2024-03-08 | $32.23 | $32.28 | $32.05 | $32.14 | $32.14 | 125,334 |
| 2024-03-07 | $31.83 | $32.13 | $31.75 | $31.91 | $31.91 | 213,780 |
| 2024-03-06 | $31.90 | $31.98 | $31.68 | $31.77 | $31.77 | 203,412 |
| 2024-03-05 | $31.18 | $31.46 | $31.18 | $31.42 | $31.42 | 193,922 |
| 2024-03-04 | $31.25 | $31.31 | $31.00 | $31.10 | $31.10 | 438,335 |
| 2024-03-01 | $30.87 | $31.08 | $30.76 | $30.91 | $30.91 | 332,034 |
| 2024-02-29 | $30.83 | $30.93 | $30.59 | $30.75 | $30.75 | 341,254 |
| 2024-02-28 | $31.25 | $31.31 | $30.97 | $31.00 | $31.00 | 286,375 |
| 2024-02-27 | $31.04 | $31.23 | $30.99 | $31.19 | $31.19 | 464,186 |
| 2024-02-26 | $30.74 | $30.91 | $30.68 | $30.82 | $30.82 | 246,005 |
| 2024-02-23 | $30.75 | $30.90 | $30.65 | $30.80 | $30.80 | 155,367 |
| 2024-02-22 | $30.96 | $30.96 | $30.70 | $30.72 | $30.72 | 124,968 |
| 2024-02-21 | $30.72 | $30.98 | $30.68 | $30.96 | $30.96 | 197,701 |
| 2024-02-20 | $30.76 | $30.79 | $30.37 | $30.43 | $30.43 | 250,715 |
| 2024-02-16 | $30.46 | $30.65 | $30.39 | $30.44 | $30.44 | 286,124 |
| 2024-02-15 | $31.04 | $31.60 | $31.04 | $31.58 | $31.58 | 239,612 |
| 2024-02-14 | $31.15 | $31.21 | $30.93 | $31.00 | $31.00 | 161,991 |
| 2024-02-13 | $31.20 | $31.24 | $30.80 | $30.86 | $30.86 | 464,894 |
| 2024-02-12 | $30.96 | $31.19 | $30.94 | $31.04 | $31.04 | 270,959 |
| 2024-02-09 | $31.00 | $31.07 | $30.73 | $30.79 | $30.79 | 535,018 |
| 2024-02-08 | $30.96 | $31.09 | $30.82 | $30.98 | $30.98 | 347,335 |
| 2024-02-07 | $31.15 | $31.18 | $30.91 | $30.94 | $30.94 | 278,546 |
| 2024-02-06 | $31.16 | $31.54 | $31.15 | $31.34 | $31.34 | 189,257 |
| 2024-02-05 | $30.90 | $31.07 | $30.71 | $30.87 | $30.87 | 387,112 |
| 2024-02-02 | $31.63 | $31.67 | $31.41 | $31.45 | $31.45 | 205,800 |
| 2024-02-01 | $32.03 | $32.22 | $31.84 | $31.97 | $31.97 | 368,088 |
| 2024-01-31 | $32.42 | $32.42 | $31.82 | $31.95 | $31.95 | 492,518 |
| 2024-01-30 | $32.19 | $32.49 | $32.04 | $32.45 | $32.45 | 179,997 |
| 2024-01-29 | $32.39 | $32.39 | $32.11 | $32.31 | $32.31 | 280,836 |
| 2024-01-26 | $32.00 | $32.34 | $31.98 | $32.34 | $32.34 | 248,808 |
| 2024-01-25 | $31.76 | $31.98 | $31.50 | $31.95 | $31.95 | 370,932 |
| 2024-01-24 | $31.58 | $31.64 | $31.36 | $31.49 | $31.49 | 260,368 |
| 2024-01-23 | $31.03 | $31.23 | $30.98 | $31.05 | $31.05 | 328,120 |
| 2024-01-22 | $31.10 | $31.34 | $30.98 | $31.27 | $31.27 | 323,638 |
| 2024-01-19 | $31.60 | $31.60 | $31.39 | $31.53 | $31.53 | 284,378 |
| 2024-01-18 | $31.84 | $32.01 | $31.39 | $31.99 | $31.99 | 483,706 |
| 2024-01-17 | $31.79 | $31.96 | $31.71 | $31.84 | $31.84 | 269,698 |
| 2024-01-16 | $32.65 | $32.72 | $32.28 | $32.43 | $32.43 | 338,127 |
| 2024-01-12 | $33.17 | $33.20 | $32.96 | $33.17 | $33.17 | 269,623 |
| 2024-01-11 | $32.74 | $32.77 | $32.40 | $32.53 | $32.53 | 205,588 |
| 2024-01-10 | $32.72 | $32.72 | $32.49 | $32.53 | $32.53 | 322,892 |
| 2024-01-09 | $32.94 | $32.98 | $32.53 | $32.60 | $32.60 | 214,754 |
| 2024-01-08 | $33.15 | $33.21 | $33.00 | $33.19 | $33.19 | 207,165 |
| 2024-01-05 | $33.91 | $34.10 | $33.81 | $33.86 | $33.86 | 193,904 |
| 2024-01-04 | $34.16 | $34.21 | $33.83 | $33.89 | $33.89 | 203,086 |
| 2024-01-03 | $33.82 | $33.97 | $32.75 | $33.93 | $33.93 | 329,067 |
| 2024-01-02 | $33.98 | $34.30 | $33.96 | $34.12 | $34.12 | 294,455 |
| 2023-12-29 | $34.03 | $34.08 | $33.80 | $34.01 | $34.01 | 182,896 |
| 2023-12-28 | $34.02 | $34.16 | $33.83 | $33.83 | $33.83 | 152,362 |
| 2023-12-27 | $34.13 | $34.29 | $34.06 | $34.19 | $34.19 | 206,613 |
| 2023-12-26 | $33.95 | $34.00 | $33.66 | $33.81 | $33.81 | 146,719 |
| 2023-12-22 | $33.73 | $33.81 | $33.54 | $33.64 | $33.64 | 191,230 |
| 2023-12-21 | $33.31 | $33.51 | $33.17 | $33.49 | $33.49 | 264,794 |
| 2023-12-20 | $33.23 | $33.31 | $32.73 | $32.84 | $32.84 | 252,589 |
| 2023-12-19 | $32.89 | $33.08 | $32.81 | $33.08 | $33.08 | 181,425 |
| 2023-12-18 | $32.73 | $32.82 | $32.59 | $32.70 | $32.70 | 231,188 |
| 2023-12-15 | $32.57 | $32.57 | $32.14 | $32.26 | $32.26 | 606,283 |
| 2023-12-14 | $32.38 | $32.76 | $32.38 | $32.64 | $32.64 | 367,467 |
| 2023-12-13 | $31.82 | $32.25 | $31.71 | $32.23 | $32.23 | 593,249 |
| 2023-12-12 | $32.03 | $32.21 | $31.84 | $32.18 | $32.18 | 1,282,303 |
| 2023-12-11 | $32.18 | $32.24 | $31.97 | $32.03 | $32.03 | 944,809 |
| 2023-12-08 | $32.08 | $32.32 | $32.03 | $32.30 | $32.30 | 170,915 |
| 2023-12-07 | $32.08 | $32.11 | $31.73 | $31.85 | $31.85 | 205,156 |
| 2023-12-06 | $32.29 | $32.36 | $31.90 | $31.90 | $31.90 | 282,520 |
| 2023-12-05 | $32.52 | $32.60 | $32.28 | $32.28 | $32.28 | 224,947 |
| 2023-12-04 | $32.39 | $32.50 | $32.26 | $32.37 | $32.37 | 303,593 |
| 2023-12-01 | $33.00 | $33.19 | $32.93 | $32.97 | $32.97 | 247,156 |
| 2023-11-30 | $33.36 | $33.53 | $32.90 | $33.14 | $33.14 | 223,847 |
| 2023-11-29 | $33.19 | $33.24 | $32.99 | $33.03 | $33.03 | 190,190 |
| 2023-11-28 | $33.12 | $33.36 | $32.96 | $33.26 | $33.26 | 207,771 |
| 2023-11-27 | $33.19 | $33.19 | $32.76 | $32.76 | $32.76 | 173,871 |
| 2023-11-24 | $32.81 | $33.02 | $32.79 | $32.92 | $32.92 | 119,246 |
| 2023-11-22 | $31.86 | $32.27 | $31.71 | $32.27 | $32.27 | 174,173 |
| 2023-11-21 | $32.68 | $32.73 | $32.53 | $32.59 | $32.59 | 433,186 |
| 2023-11-20 | $32.69 | $32.85 | $32.49 | $32.62 | $32.62 | 485,562 |
| 2023-11-17 | $32.49 | $32.92 | $32.49 | $32.78 | $32.78 | 285,641 |
| 2023-11-16 | $32.32 | $32.40 | $32.04 | $32.33 | $32.33 | 387,718 |
| 2023-11-15 | $33.03 | $33.06 | $32.62 | $32.62 | $32.62 | 303,859 |
| 2023-11-14 | $32.96 | $33.23 | $32.90 | $33.21 | $33.21 | 259,930 |
| 2023-11-13 | $32.20 | $32.70 | $32.18 | $32.70 | $32.70 | 172,383 |
| 2023-11-10 | $32.25 | $32.35 | $31.64 | $32.26 | $32.26 | 344,031 |
| 2023-11-09 | $31.81 | $32.09 | $31.73 | $31.80 | $31.80 | 256,367 |
| 2023-11-08 | $31.89 | $32.11 | $31.48 | $31.61 | $31.61 | 224,235 |
| 2023-11-07 | $32.20 | $32.22 | $31.93 | $32.13 | $32.13 | 318,631 |
| 2023-11-06 | $33.19 | $33.19 | $32.78 | $32.88 | $32.88 | 404,793 |
| 2023-11-03 | $32.75 | $32.99 | $32.63 | $32.80 | $32.80 | 217,264 |
| 2023-11-02 | $33.15 | $33.45 | $33.06 | $33.36 | $33.36 | 304,139 |
| 2023-11-01 | $32.69 | $32.95 | $32.52 | $32.73 | $32.73 | 194,439 |
| 2023-10-31 | $32.54 | $32.73 | $32.24 | $32.56 | $32.56 | 749,029 |
| 2023-10-30 | $33.22 | $33.35 | $32.43 | $32.52 | $32.52 | 851,200 |
| 2023-10-27 | $33.01 | $33.10 | $32.46 | $32.46 | $32.46 | 425,560 |
| 2023-10-26 | $32.54 | $32.72 | $31.48 | $32.48 | $32.48 | 329,760 |
| 2023-10-25 | $32.53 | $32.67 | $32.43 | $32.59 | $32.59 | 190,981 |
| 2023-10-24 | $32.87 | $32.90 | $32.40 | $32.40 | $32.40 | 379,356 |
| 2023-10-23 | $32.80 | $32.92 | $32.50 | $32.59 | $32.59 | 347,024 |
| 2023-10-20 | $32.79 | $32.83 | $32.45 | $32.50 | $32.50 | 220,537 |
| 2023-10-19 | $32.57 | $32.78 | $32.40 | $32.74 | $32.74 | 335,369 |
| 2023-10-18 | $32.98 | $33.02 | $31.94 | $32.80 | $32.80 | 267,765 |
| 2023-10-17 | $32.63 | $33.05 | $32.63 | $33.05 | $33.05 | 225,970 |
| 2023-10-16 | $32.78 | $32.79 | $32.49 | $32.75 | $32.75 | 177,213 |
| 2023-10-13 | $32.67 | $32.73 | $32.44 | $32.58 | $32.58 | 155,415 |
| 2023-10-12 | $32.41 | $32.41 | $32.05 | $32.17 | $32.17 | 120,855 |
| 2023-10-11 | $32.42 | $32.47 | $32.00 | $32.14 | $32.14 | 201,955 |
| 2023-10-10 | $32.02 | $32.22 | $31.90 | $32.04 | $32.04 | 182,064 |
| 2023-10-09 | $31.49 | $31.79 | $31.43 | $31.78 | $31.78 | 449,266 |
| 2023-10-06 | $30.80 | $31.26 | $30.29 | $31.02 | $31.02 | 394,537 |
| 2023-10-05 | $30.11 | $30.52 | $30.10 | $30.50 | $30.50 | 185,058 |
| 2023-10-04 | $30.64 | $30.64 | $30.10 | $30.40 | $30.40 | 261,428 |
| 2023-10-03 | $30.72 | $30.95 | $30.61 | $30.92 | $30.92 | 247,926 |
| 2023-10-02 | $31.96 | $31.99 | $31.08 | $31.37 | $31.37 | 233,396 |
| 2023-09-29 | $32.54 | $32.56 | $31.92 | $31.92 | $31.92 | 407,818 |
| 2023-09-28 | $32.46 | $32.63 | $32.36 | $32.47 | $32.47 | 326,175 |
| 2023-09-27 | $32.17 | $32.50 | $32.13 | $32.50 | $32.50 | 463,768 |
| 2023-09-26 | $31.82 | $32.15 | $31.82 | $31.91 | $31.91 | 243,635 |
| 2023-09-25 | $32.07 | $32.40 | $31.89 | $32.34 | $32.34 | 296,024 |
| 2023-09-22 | $32.47 | $32.57 | $32.27 | $32.34 | $32.34 | 347,570 |
| 2023-09-21 | $32.32 | $32.32 | $31.70 | $31.70 | $31.70 | 2,026,227 |
| 2023-09-20 | $32.68 | $32.88 | $32.23 | $32.29 | $32.29 | 843,415 |
| 2023-09-19 | $32.65 | $32.66 | $32.43 | $32.47 | $32.47 | 320,607 |
| 2023-09-18 | $32.07 | $32.17 | $31.85 | $32.02 | $32.02 | 208,426 |
| 2023-09-15 | $32.62 | $32.92 | $32.61 | $32.70 | $32.70 | 257,202 |
| 2023-09-14 | $32.68 | $33.00 | $32.68 | $33.00 | $33.00 | 138,551 |
| 2023-09-13 | $32.60 | $32.63 | $32.31 | $32.52 | $32.52 | 215,890 |
| 2023-09-12 | $32.18 | $32.61 | $32.18 | $32.46 | $32.46 | 352,133 |
| 2023-09-11 | $32.28 | $32.41 | $32.09 | $32.14 | $32.14 | 431,504 |
| 2023-09-08 | $31.43 | $31.71 | $31.42 | $31.65 | $31.65 | 237,933 |
| 2023-09-07 | $31.58 | $31.70 | $31.40 | $31.40 | $31.40 | 131,354 |
| 2023-09-06 | $31.90 | $32.07 | $31.67 | $31.72 | $31.72 | 157,510 |
| 2023-09-05 | $31.99 | $32.00 | $31.61 | $31.68 | $31.68 | 172,165 |
| 2023-09-01 | $31.54 | $31.63 | $31.34 | $31.46 | $31.46 | 219,825 |
| 2023-08-31 | $31.33 | $31.33 | $30.91 | $30.96 | $30.96 | 175,001 |
| 2023-08-30 | $31.49 | $31.60 | $31.29 | $31.34 | $31.34 | 143,201 |
| 2023-08-29 | $31.00 | $31.48 | $30.88 | $31.43 | $31.43 | 152,380 |
| 2023-08-28 | $30.96 | $31.06 | $30.80 | $30.87 | $30.87 | 92,101 |
| 2023-08-25 | $30.70 | $30.78 | $30.41 | $30.73 | $30.73 | 162,042 |
| 2023-08-24 | $30.55 | $30.71 | $30.41 | $30.47 | $30.47 | 153,864 |
| 2023-08-23 | $30.38 | $30.71 | $30.24 | $30.67 | $30.67 | 189,788 |
| 2023-08-22 | $30.80 | $30.80 | $30.49 | $30.58 | $30.58 | 88,366 |
| 2023-08-21 | $30.80 | $30.91 | $30.58 | $30.81 | $30.81 | 195,426 |
| 2023-08-18 | $30.08 | $30.59 | $30.08 | $30.35 | $30.35 | 135,415 |
| 2023-08-17 | $30.50 | $30.56 | $30.25 | $30.30 | $30.30 | 162,189 |
| 2023-08-16 | $30.39 | $30.52 | $30.01 | $30.08 | $30.08 | 247,048 |
| 2023-08-15 | $30.49 | $30.49 | $30.05 | $30.09 | $30.09 | 114,410 |
| 2023-08-14 | $30.58 | $30.65 | $30.43 | $30.54 | $30.54 | 96,332 |
| 2023-08-11 | $30.70 | $30.88 | $30.59 | $30.76 | $30.76 | 110,566 |
| 2023-08-10 | $31.15 | $31.35 | $30.84 | $30.97 | $30.97 | 209,376 |
| 2023-08-09 | $30.80 | $30.99 | $30.72 | $30.72 | $30.72 | 309,687 |
| 2023-08-08 | $29.69 | $30.23 | $29.45 | $30.23 | $30.23 | 208,426 |
| 2023-08-07 | $30.12 | $30.31 | $29.92 | $30.31 | $30.31 | 99,602 |
| 2023-08-04 | $30.23 | $30.44 | $30.09 | $30.09 | $30.09 | 202,050 |
| 2023-08-03 | $29.77 | $30.09 | $29.62 | $30.00 | $30.00 | 144,804 |
| 2023-08-02 | $30.02 | $30.03 | $29.49 | $29.72 | $29.72 | 164,540 |
| 2023-08-01 | $30.52 | $30.59 | $30.11 | $30.44 | $30.44 | 142,394 |
| 2023-07-31 | $30.70 | $30.83 | $30.62 | $30.65 | $30.65 | 214,856 |
| 2023-07-28 | $30.22 | $30.37 | $30.05 | $30.18 | $30.18 | 195,205 |
| 2023-07-27 | $30.35 | $30.38 | $30.00 | $30.05 | $30.05 | 229,386 |
| 2023-07-26 | $29.86 | $30.33 | $29.84 | $30.17 | $30.17 | 220,474 |
| 2023-07-25 | $30.26 | $30.49 | $30.11 | $30.48 | $30.48 | 242,660 |
| 2023-07-24 | $30.59 | $30.72 | $30.54 | $30.63 | $30.63 | 151,530 |
| 2023-07-21 | $30.39 | $30.50 | $30.26 | $30.36 | $30.36 | 187,147 |
| 2023-07-20 | $30.50 | $30.59 | $30.17 | $30.28 | $30.28 | 228,060 |
| 2023-07-19 | $30.05 | $30.30 | $30.01 | $30.16 | $30.16 | 208,812 |
| 2023-07-18 | $29.81 | $30.20 | $29.78 | $30.09 | $30.09 | 402,811 |
| 2023-07-17 | $29.79 | $29.94 | $29.74 | $29.86 | $29.86 | 202,651 |
| 2023-07-14 | $30.31 | $30.31 | $29.89 | $29.89 | $29.89 | 118,774 |
| 2023-07-13 | $30.51 | $30.59 | $30.37 | $30.54 | $30.54 | 148,892 |
| 2023-07-12 | $29.94 | $30.22 | $29.91 | $30.13 | $30.13 | 287,599 |
| 2023-07-11 | $28.99 | $29.24 | $28.96 | $29.24 | $29.24 | 137,443 |
| 2023-07-10 | $28.84 | $29.00 | $28.79 | $28.92 | $28.92 | 207,691 |
| 2023-07-07 | $28.28 | $28.80 | $28.27 | $28.63 | $28.63 | 214,519 |
| 2023-07-06 | $28.59 | $28.59 | $28.19 | $28.48 | $28.48 | 203,278 |
| 2023-07-05 | $29.27 | $29.27 | $28.93 | $29.01 | $29.01 | 150,133 |
| 2023-07-03 | $29.17 | $29.30 | $29.08 | $29.19 | $29.19 | 152,151 |
| 2023-06-30 | $28.77 | $28.84 | $28.56 | $28.79 | $28.79 | 245,961 |
| 2023-06-29 | $28.02 | $28.23 | $27.94 | $28.15 | $28.15 | 160,944 |
| 2023-06-28 | $27.82 | $27.99 | $27.65 | $27.92 | $27.92 | 102,444 |
| 2023-06-27 | $28.07 | $28.09 | $27.84 | $27.86 | $27.86 | 165,346 |
| 2023-06-26 | $28.02 | $28.32 | $28.02 | $28.17 | $28.17 | 138,610 |
| 2023-06-23 | $27.81 | $27.93 | $27.71 | $27.80 | $27.80 | 175,995 |
| 2023-06-22 | $28.35 | $28.46 | $28.15 | $28.20 | $28.20 | 144,779 |
| 2023-06-21 | $28.09 | $28.69 | $28.06 | $28.56 | $28.56 | 209,899 |
| 2023-06-20 | $28.20 | $28.20 | $27.90 | $27.98 | $27.98 | 364,182 |
| 2023-06-16 | $28.69 | $28.76 | $28.17 | $28.43 | $28.43 | 834,863 |
| 2023-06-15 | $28.26 | $28.72 | $28.24 | $28.59 | $28.59 | 254,099 |
| 2023-06-14 | $28.34 | $28.43 | $27.97 | $28.00 | $28.00 | 187,358 |
| 2023-06-13 | $27.98 | $28.16 | $27.80 | $27.80 | $27.80 | 231,636 |
| 2023-06-12 | $27.73 | $27.78 | $27.50 | $27.62 | $27.62 | 288,269 |
| 2023-06-09 | $27.95 | $28.03 | $27.81 | $27.98 | $27.98 | 178,758 |
| 2023-06-08 | $28.42 | $28.49 | $28.10 | $28.39 | $28.39 | 384,755 |
| 2023-06-07 | $27.85 | $28.22 | $27.79 | $28.22 | $28.22 | 422,860 |
| 2023-06-06 | $27.50 | $27.99 | $27.48 | $27.99 | $27.99 | 212,045 |
| 2023-06-05 | $28.48 | $28.50 | $28.00 | $28.00 | $28.00 | 166,727 |
| 2023-06-02 | $28.09 | $28.35 | $28.09 | $28.19 | $28.19 | 169,419 |
| 2023-06-01 | $26.96 | $27.62 | $26.92 | $27.35 | $27.35 | 243,621 |
| 2023-05-31 | $26.97 | $26.97 | $26.50 | $26.56 | $26.56 | 542,572 |
| 2023-05-30 | $27.92 | $27.94 | $27.61 | $27.70 | $27.70 | 237,611 |
| 2023-05-26 | $28.23 | $28.35 | $28.13 | $28.31 | $28.31 | 178,560 |
| 2023-05-25 | $28.14 | $28.16 | $27.77 | $28.04 | $28.04 | 262,835 |
| 2023-05-24 | $29.00 | $29.00 | $28.63 | $28.79 | $28.79 | 250,593 |
| 2023-05-23 | $28.93 | $29.03 | $28.74 | $28.79 | $28.79 | 183,941 |
| 2023-05-22 | $28.55 | $28.87 | $28.55 | $28.87 | $28.87 | 199,142 |
| 2023-05-19 | $29.18 | $29.35 | $29.10 | $29.23 | $28.76 | 403,968 |
| 2023-05-18 | $28.95 | $29.02 | $28.66 | $29.02 | $28.55 | 214,700 |
| 2023-05-17 | $28.88 | $29.15 | $28.80 | $29.09 | $28.62 | 200,732 |
| 2023-05-16 | $28.87 | $29.00 | $28.52 | $28.60 | $28.14 | 207,876 |
| 2023-05-15 | $29.05 | $29.12 | $28.89 | $28.97 | $28.50 | 160,515 |
| 2023-05-12 | $29.08 | $29.18 | $28.93 | $29.03 | $28.56 | 145,324 |
| 2023-05-11 | $28.67 | $28.94 | $28.49 | $28.90 | $28.44 | 178,300 |
| 2023-05-10 | $29.73 | $29.73 | $29.37 | $29.56 | $29.08 | 168,674 |
| 2023-05-09 | $29.46 | $29.81 | $29.37 | $29.70 | $29.22 | 190,642 |
| 2023-05-08 | $30.25 | $30.28 | $29.87 | $29.87 | $29.39 | 183,186 |
| 2023-05-05 | $29.43 | $30.03 | $29.40 | $30.01 | $30.01 | 197,421 |
| 2023-05-04 | $28.65 | $28.83 | $28.39 | $28.65 | $28.65 | 196,575 |
| 2023-05-03 | $28.80 | $28.90 | $28.64 | $28.66 | $28.66 | 283,836 |
| 2023-05-02 | $29.65 | $29.65 | $28.75 | $29.06 | $29.06 | 1,048,742 |
| 2023-05-01 | $30.31 | $30.35 | $29.98 | $30.07 | $30.07 | 251,913 |
| 2023-04-28 | $29.71 | $30.54 | $29.68 | $30.28 | $30.28 | 240,342 |
| 2023-04-27 | $29.75 | $29.94 | $29.61 | $29.90 | $29.90 | 186,879 |
| 2023-04-26 | $30.34 | $30.47 | $30.05 | $30.13 | $30.13 | 278,636 |
| 2023-04-25 | $30.30 | $30.30 | $29.79 | $29.88 | $29.88 | 207,404 |
| 2023-04-24 | $30.36 | $30.71 | $30.32 | $30.71 | $30.71 | 183,069 |
| 2023-04-21 | $30.19 | $30.54 | $29.98 | $30.39 | $30.39 | 423,253 |
| 2023-04-20 | $29.79 | $30.00 | $29.76 | $29.98 | $29.98 | 214,822 |
| 2023-04-19 | $30.20 | $30.33 | $30.11 | $30.24 | $30.24 | 338,333 |
| 2023-04-18 | $30.38 | $30.59 | $30.34 | $30.59 | $30.59 | 222,883 |
| 2023-04-17 | $30.48 | $30.59 | $30.26 | $30.59 | $30.59 | 331,866 |
| 2023-04-14 | $30.57 | $30.62 | $30.32 | $30.61 | $30.61 | 428,341 |
| 2023-04-13 | $30.52 | $30.82 | $30.44 | $30.75 | $30.75 | 222,056 |
| 2023-04-12 | $30.45 | $30.46 | $30.04 | $30.21 | $30.21 | 566,056 |
| 2023-04-11 | $30.03 | $30.23 | $29.93 | $30.20 | $30.20 | 458,525 |
| 2023-04-10 | $29.75 | $29.98 | $29.48 | $29.76 | $29.76 | 340,518 |
| 2023-04-06 | $29.45 | $29.70 | $29.37 | $29.60 | $29.60 | 181,402 |
| 2023-04-05 | $29.31 | $29.48 | $29.04 | $29.48 | $29.48 | 276,411 |
| 2023-04-04 | $29.32 | $29.54 | $29.06 | $29.15 | $29.15 | 315,760 |
| 2023-04-03 | $29.29 | $29.49 | $29.16 | $29.44 | $29.44 | 682,124 |
| 2023-03-31 | $28.12 | $28.18 | $27.89 | $28.00 | $28.00 | 233,707 |
| 2023-03-30 | $28.03 | $28.13 | $27.93 | $27.95 | $27.95 | 1,115,408 |
| 2023-03-29 | $27.45 | $27.52 | $27.31 | $27.48 | $27.48 | 284,387 |
| 2023-03-28 | $27.03 | $27.28 | $26.99 | $27.16 | $27.16 | 213,901 |
| 2023-03-27 | $26.45 | $26.86 | $26.39 | $26.80 | $26.80 | 293,311 |
| 2023-03-24 | $26.15 | $26.31 | $25.85 | $26.31 | $26.31 | 267,346 |
| 2023-03-23 | $27.19 | $27.30 | $26.51 | $26.73 | $26.73 | 261,728 |
| 2023-03-22 | $26.83 | $27.26 | $26.66 | $26.67 | $26.67 | 332,101 |
| 2023-03-21 | $27.10 | $27.27 | $26.70 | $26.91 | $26.91 | 527,825 |
| 2023-03-20 | $25.94 | $26.30 | $25.94 | $26.16 | $26.16 | 470,166 |
| 2023-03-17 | $25.97 | $26.08 | $25.57 | $25.80 | $25.35 | 585,834 |
| 2023-03-16 | $25.20 | $26.26 | $25.10 | $26.21 | $25.75 | 713,018 |
| 2023-03-15 | $26.07 | $26.29 | $25.80 | $26.16 | $25.70 | 629,461 |
| 2023-03-14 | $27.90 | $28.14 | $27.47 | $27.78 | $27.29 | 321,973 |
| 2023-03-13 | $27.54 | $28.01 | $27.37 | $27.55 | $27.07 | 530,327 |
| 2023-03-10 | $28.53 | $28.62 | $28.10 | $28.16 | $27.67 | 561,702 |
| 2023-03-09 | $28.42 | $28.55 | $27.87 | $27.94 | $27.45 | 406,749 |
| 2023-03-08 | $28.39 | $28.51 | $28.18 | $28.25 | $27.76 | 342,445 |
| 2023-03-07 | $28.69 | $28.71 | $28.25 | $28.33 | $27.83 | 393,748 |
| 2023-03-06 | $28.98 | $29.06 | $28.86 | $28.94 | $28.43 | 273,959 |
| 2023-03-03 | $28.15 | $28.69 | $28.13 | $28.55 | $28.05 | 347,348 |
| 2023-03-02 | $28.34 | $28.50 | $28.22 | $28.39 | $27.89 | 460,487 |
| 2023-03-01 | $28.29 | $28.46 | $28.11 | $28.28 | $27.78 | 315,490 |
| 2023-02-28 | $28.74 | $28.74 | $28.13 | $28.36 | $27.86 | 493,343 |
| 2023-02-27 | $28.37 | $28.53 | $28.07 | $28.53 | $28.03 | 425,169 |
| 2023-02-24 | $27.82 | $28.21 | $27.79 | $28.21 | $27.72 | 668,461 |
| 2023-02-23 | $28.63 | $28.77 | $28.15 | $28.35 | $27.85 | 1,119,026 |
| 2023-02-22 | $30.09 | $30.25 | $29.96 | $30.05 | $29.52 | 438,956 |
| 2023-02-21 | $30.43 | $30.63 | $30.30 | $30.33 | $29.80 | 412,466 |
| 2023-02-17 | $30.70 | $30.77 | $30.35 | $30.35 | $29.82 | 389,714 |
| 2023-02-16 | $31.32 | $31.61 | $31.26 | $31.45 | $30.90 | 238,357 |
| 2023-02-15 | $31.56 | $31.71 | $31.25 | $31.60 | $31.05 | 436,656 |
| 2023-02-14 | $31.77 | $32.21 | $31.69 | $32.03 | $31.47 | 240,943 |
| 2023-02-13 | $31.80 | $31.86 | $31.56 | $31.72 | $31.16 | 339,893 |
| 2023-02-10 | $31.50 | $31.83 | $31.26 | $31.71 | $31.15 | 503,989 |
| 2023-02-09 | $30.98 | $30.98 | $30.50 | $30.63 | $30.09 | 450,665 |
| 2023-02-08 | $30.60 | $30.70 | $30.31 | $30.44 | $29.91 | 1,686,100 |
| 2023-02-07 | $29.55 | $30.29 | $29.54 | $30.29 | $29.76 | 366,551 |
| 2023-02-06 | $29.61 | $29.68 | $29.28 | $29.57 | $29.05 | 241,431 |
| 2023-02-03 | $30.07 | $30.45 | $29.82 | $29.94 | $29.42 | 298,476 |
| 2023-02-02 | $30.46 | $30.47 | $29.79 | $29.97 | $29.45 | 526,513 |
| 2023-02-01 | $30.40 | $30.60 | $29.96 | $30.50 | $29.97 | 276,342 |
| 2023-01-31 | $30.44 | $30.90 | $30.26 | $30.90 | $30.36 | 220,444 |
| 2023-01-30 | $30.94 | $31.03 | $30.55 | $30.55 | $30.01 | 297,953 |
| 2023-01-27 | $31.16 | $31.27 | $30.87 | $30.87 | $30.33 | 283,601 |
| 2023-01-26 | $30.92 | $31.19 | $30.70 | $31.19 | $30.64 | 445,970 |
| 2023-01-25 | $30.54 | $30.90 | $30.47 | $30.82 | $30.28 | 315,181 |
| 2023-01-24 | $30.96 | $31.09 | $30.70 | $30.99 | $30.45 | 370,678 |
| 2023-01-23 | $31.30 | $31.47 | $31.23 | $31.36 | $30.81 | 372,204 |
| 2023-01-20 | $31.21 | $31.71 | $31.10 | $31.71 | $31.15 | 535,198 |
| 2023-01-19 | $31.01 | $31.26 | $30.77 | $31.22 | $30.67 | 333,512 |
| 2023-01-18 | $31.50 | $31.56 | $30.89 | $30.99 | $30.45 | 337,636 |
| 2023-01-17 | $31.31 | $31.43 | $30.91 | $31.13 | $30.58 | 264,538 |
| 2023-01-13 | $31.22 | $31.45 | $31.16 | $31.45 | $30.90 | 264,033 |
| 2023-01-12 | $30.89 | $31.51 | $30.74 | $31.32 | $30.77 | 467,690 |
| 2023-01-11 | $30.53 | $30.70 | $30.42 | $30.63 | $30.09 | 270,058 |
| 2023-01-10 | $30.07 | $30.25 | $29.89 | $30.25 | $29.72 | 324,086 |
| 2023-01-09 | $30.16 | $30.22 | $29.74 | $29.74 | $29.22 | 389,009 |
| 2023-01-06 | $29.00 | $29.55 | $28.88 | $29.50 | $29.50 | 353,787 |
| 2023-01-05 | $28.57 | $28.86 | $28.50 | $28.84 | $28.84 | 226,851 |
| 2023-01-04 | $28.95 | $29.11 | $28.62 | $28.80 | $28.80 | 477,111 |
| 2023-01-03 | $29.12 | $29.25 | $28.68 | $28.77 | $28.77 | 517,080 |
| 2022-12-30 | $28.66 | $28.89 | $28.38 | $28.66 | $28.66 | 243,017 |
| 2022-12-29 | $28.92 | $29.03 | $28.80 | $28.89 | $28.89 | 280,987 |
| 2022-12-28 | $29.15 | $29.15 | $28.50 | $28.62 | $28.62 | 276,328 |
| 2022-12-27 | $28.87 | $28.98 | $28.75 | $28.90 | $28.90 | 198,505 |
| 2022-12-23 | $28.47 | $28.93 | $28.39 | $28.93 | $28.93 | 248,197 |
| 2022-12-22 | $28.70 | $28.72 | $28.03 | $28.41 | $28.41 | 287,555 |
| 2022-12-21 | $28.59 | $28.87 | $28.35 | $28.72 | $28.72 | 384,516 |
| 2022-12-20 | $27.77 | $27.92 | $27.61 | $27.76 | $27.76 | 276,122 |
| 2022-12-19 | $27.88 | $27.88 | $27.50 | $27.67 | $27.67 | 328,370 |
| 2022-12-16 | $27.50 | $27.73 | $27.32 | $27.65 | $27.65 | 1,236,355 |
| 2022-12-15 | $28.71 | $28.73 | $27.71 | $28.16 | $28.16 | 679,714 |
| 2022-12-14 | $29.17 | $29.27 | $28.70 | $28.79 | $28.79 | 656,905 |
| 2022-12-13 | $29.61 | $29.66 | $29.25 | $29.56 | $29.56 | 731,261 |
| 2022-12-12 | $28.40 | $28.80 | $28.30 | $28.80 | $28.80 | 404,908 |
| 2022-12-09 | $28.34 | $28.65 | $28.10 | $28.11 | $28.11 | 350,364 |
| 2022-12-08 | $28.72 | $28.77 | $28.34 | $28.37 | $28.37 | 549,166 |
| 2022-12-07 | $28.35 | $28.53 | $27.98 | $27.98 | $27.98 | 936,080 |
| 2022-12-06 | $28.82 | $28.91 | $28.27 | $28.40 | $28.40 | 399,560 |
| 2022-12-05 | $29.51 | $29.56 | $28.60 | $28.65 | $28.65 | 325,923 |
| 2022-12-02 | $29.14 | $29.30 | $29.00 | $29.06 | $29.06 | 345,000 |
| 2022-12-01 | $29.69 | $29.79 | $29.32 | $29.61 | $29.61 | 319,950 |
| 2022-11-30 | $29.40 | $29.80 | $29.14 | $29.61 | $29.61 | 802,311 |
| 2022-11-29 | $29.33 | $29.66 | $29.28 | $29.58 | $29.58 | 468,370 |
| 2022-11-28 | $29.07 | $29.29 | $28.84 | $28.84 | $28.84 | 540,213 |
| 2022-11-25 | $29.48 | $29.80 | $29.48 | $29.72 | $29.72 | 308,888 |
| 2022-11-23 | $29.07 | $29.40 | $28.95 | $29.36 | $29.36 | 374,784 |
| 2022-11-22 | $28.57 | $29.03 | $28.49 | $28.97 | $28.97 | 578,463 |
| 2022-11-21 | $27.96 | $27.98 | $27.35 | $27.89 | $27.89 | 903,983 |
| 2022-11-18 | $29.14 | $29.28 | $28.75 | $29.17 | $29.17 | 868,880 |
| 2022-11-17 | $29.16 | $29.47 | $28.93 | $29.46 | $29.46 | 474,098 |
| 2022-11-16 | $29.91 | $30.00 | $29.65 | $29.73 | $29.73 | 448,871 |
| 2022-11-15 | $30.00 | $30.20 | $29.74 | $30.05 | $30.05 | 476,511 |
| 2022-11-14 | $29.62 | $29.99 | $29.61 | $29.77 | $29.77 | 578,347 |
| 2022-11-11 | $29.39 | $29.66 | $29.23 | $29.56 | $29.56 | 534,531 |
| 2022-11-10 | $28.40 | $28.77 | $27.97 | $28.77 | $28.77 | 921,640 |
| 2022-11-09 | $28.21 | $28.42 | $27.62 | $27.62 | $27.62 | 349,674 |
| 2022-11-08 | $28.51 | $28.77 | $28.35 | $28.52 | $28.52 | 371,525 |
| 2022-11-07 | $28.48 | $28.55 | $28.35 | $28.43 | $28.43 | 300,389 |
| 2022-11-04 | $27.69 | $27.92 | $27.39 | $27.89 | $27.89 | 326,402 |
| 2022-11-03 | $26.39 | $26.82 | $26.30 | $26.78 | $26.78 | 335,065 |
| 2022-11-02 | $26.98 | $27.03 | $26.34 | $26.36 | $26.36 | 313,384 |
| 2022-11-01 | $27.06 | $27.06 | $26.51 | $26.79 | $26.79 | 326,391 |
| 2022-10-31 | $26.04 | $26.42 | $25.97 | $26.34 | $26.34 | 314,133 |
| 2022-10-28 | $26.33 | $26.44 | $26.00 | $26.26 | $26.26 | 442,782 |
| 2022-10-27 | $25.60 | $26.03 | $25.59 | $25.70 | $25.70 | 381,161 |
| 2022-10-26 | $24.79 | $25.28 | $24.79 | $25.12 | $25.12 | 348,425 |
| 2022-10-25 | $24.42 | $24.62 | $24.29 | $24.54 | $24.54 | 270,125 |
| 2022-10-24 | $24.13 | $24.50 | $24.09 | $24.32 | $24.32 | 775,036 |
| 2022-10-21 | $23.45 | $23.88 | $23.34 | $23.85 | $23.85 | 508,250 |
| 2022-10-20 | $23.75 | $23.89 | $23.51 | $23.52 | $23.52 | 555,725 |
| 2022-10-19 | $23.11 | $23.45 | $23.06 | $23.45 | $23.45 | 531,723 |
| 2022-10-18 | $23.38 | $23.45 | $22.94 | $23.09 | $23.09 | 287,014 |
| 2022-10-17 | $23.19 | $23.37 | $23.14 | $23.23 | $23.23 | 418,867 |
| 2022-10-14 | $23.13 | $23.18 | $22.68 | $22.69 | $22.69 | 431,196 |
| 2022-10-13 | $22.06 | $23.07 | $22.06 | $22.97 | $22.97 | 426,260 |
| 2022-10-12 | $21.98 | $22.21 | $21.89 | $21.95 | $21.95 | 306,890 |
| 2022-10-11 | $22.31 | $22.63 | $22.11 | $22.15 | $22.15 | 404,454 |
| 2022-10-10 | $22.92 | $23.05 | $22.73 | $22.73 | $22.73 | 414,134 |
| 2022-10-07 | $23.09 | $23.27 | $22.80 | $22.92 | $22.92 | 447,577 |
| 2022-10-06 | $22.89 | $23.19 | $22.87 | $23.01 | $23.01 | 239,676 |
| 2022-10-05 | $23.03 | $23.38 | $22.78 | $23.24 | $23.24 | 451,691 |
| 2022-10-04 | $22.73 | $23.10 | $22.70 | $23.07 | $23.07 | 437,394 |
| 2022-10-03 | $21.95 | $22.23 | $21.93 | $22.23 | $22.23 | 493,570 |
| 2022-09-30 | $21.18 | $21.45 | $21.10 | $21.14 | $21.14 | 329,294 |
| 2022-09-29 | $20.83 | $21.28 | $20.62 | $21.24 | $21.24 | 517,020 |
| 2022-09-28 | $20.57 | $22.27 | $20.51 | $21.22 | $21.22 | 464,552 |
| 2022-09-27 | $20.69 | $21.01 | $20.43 | $20.63 | $20.63 | 617,352 |
| 2022-09-26 | $20.56 | $20.86 | $20.38 | $20.44 | $20.44 | 712,894 |
| 2022-09-23 | $21.29 | $21.29 | $20.71 | $20.85 | $20.85 | 690,802 |
| 2022-09-22 | $22.43 | $22.51 | $22.16 | $22.16 | $22.16 | 316,804 |
| 2022-09-21 | $22.58 | $22.60 | $22.00 | $22.00 | $22.00 | 305,576 |
| 2022-09-20 | $22.34 | $22.34 | $22.09 | $22.34 | $22.34 | 251,992 |
| 2022-09-19 | $22.05 | $22.63 | $22.05 | $22.61 | $22.61 | 475,357 |
| 2022-09-16 | $22.73 | $22.94 | $22.56 | $22.90 | $22.46 | 668,810 |
| 2022-09-15 | $23.05 | $23.20 | $22.86 | $22.95 | $22.51 | 610,217 |
| 2022-09-14 | $23.51 | $23.87 | $23.40 | $23.55 | $23.09 | 545,329 |
| 2022-09-13 | $23.57 | $23.89 | $23.31 | $23.32 | $22.87 | 365,547 |
| 2022-09-12 | $24.15 | $24.41 | $24.02 | $24.29 | $23.82 | 824,985 |
| 2022-09-09 | $23.43 | $23.65 | $23.39 | $23.60 | $23.60 | 371,859 |
| 2022-09-08 | $22.79 | $23.19 | $22.71 | $23.09 | $23.09 | 551,935 |
| 2022-09-07 | $23.06 | $23.31 | $22.83 | $23.26 | $23.26 | 484,202 |
| 2022-09-06 | $23.60 | $23.75 | $23.34 | $23.59 | $23.59 | 430,086 |
| 2022-09-02 | $24.19 | $24.37 | $23.73 | $23.82 | $23.82 | 488,915 |
| 2022-09-01 | $23.42 | $23.48 | $23.08 | $23.30 | $23.30 | 640,565 |
| 2022-08-31 | $23.06 | $23.91 | $23.01 | $23.62 | $23.62 | 877,929 |
| 2022-08-30 | $24.88 | $24.88 | $24.30 | $24.33 | $24.33 | 650,179 |
| 2022-08-29 | $24.64 | $25.13 | $24.57 | $24.90 | $24.90 | 485,231 |
| 2022-08-26 | $24.92 | $25.14 | $24.48 | $24.48 | $24.48 | 408,655 |
| 2022-08-25 | $25.07 | $25.14 | $24.80 | $25.01 | $25.01 | 674,916 |
| 2022-08-24 | $24.32 | $24.77 | $24.30 | $24.52 | $24.52 | 378,426 |
| 2022-08-23 | $24.58 | $25.10 | $24.55 | $24.91 | $24.91 | 604,557 |
| 2022-08-22 | $23.82 | $23.94 | $23.47 | $23.82 | $23.82 | 673,703 |
| 2022-08-19 | $23.90 | $24.03 | $23.66 | $23.78 | $23.78 | 692,453 |
| 2022-08-18 | $23.96 | $24.29 | $23.93 | $24.11 | $24.11 | 639,098 |
| 2022-08-17 | $23.62 | $24.06 | $23.58 | $23.87 | $23.87 | 569,954 |
| 2022-08-16 | $23.71 | $23.88 | $23.55 | $23.60 | $23.60 | 394,425 |
| 2022-08-15 | $23.71 | $23.86 | $23.44 | $23.74 | $23.74 | 323,631 |
| 2022-08-12 | $23.93 | $24.22 | $23.81 | $24.14 | $24.14 | 410,071 |
| 2022-08-11 | $24.02 | $24.22 | $23.91 | $24.14 | $24.14 | 579,235 |
| 2022-08-10 | $23.62 | $23.71 | $23.35 | $23.55 | $23.55 | 350,673 |
| 2022-08-09 | $23.63 | $23.73 | $23.32 | $23.51 | $23.51 | 641,015 |
| 2022-08-08 | $23.43 | $23.54 | $23.29 | $23.46 | $23.46 | 505,074 |
| 2022-08-05 | $22.99 | $23.57 | $22.96 | $23.57 | $23.57 | 624,637 |
| 2022-08-04 | $23.33 | $23.33 | $23.01 | $23.05 | $23.05 | 566,250 |
| 2022-08-03 | $23.44 | $23.47 | $22.95 | $23.06 | $23.06 | 564,279 |
| 2022-08-02 | $23.52 | $23.56 | $23.19 | $23.35 | $23.35 | 612,209 |
| 2022-08-01 | $24.26 | $24.40 | $23.99 | $24.09 | $24.09 | 564,035 |
| 2022-07-29 | $23.84 | $24.09 | $23.75 | $24.02 | $24.02 | 610,996 |
| 2022-07-28 | $22.74 | $22.79 | $22.41 | $22.69 | $22.69 | 441,546 |
| 2022-07-27 | $22.61 | $23.03 | $22.48 | $22.94 | $22.94 | 455,365 |
| 2022-07-26 | $22.55 | $22.67 | $22.18 | $22.29 | $22.29 | 510,695 |
| 2022-07-25 | $22.53 | $22.80 | $22.34 | $22.79 | $22.79 | 680,873 |
| 2022-07-22 | $22.50 | $22.71 | $22.14 | $22.35 | $22.35 | 630,137 |
| 2022-07-21 | $22.22 | $22.60 | $22.05 | $22.60 | $22.60 | 626,836 |
| 2022-07-20 | $22.87 | $22.96 | $22.32 | $22.60 | $22.60 | 768,457 |
| 2022-07-19 | $22.79 | $23.26 | $22.74 | $23.18 | $23.18 | 673,207 |
| 2022-07-18 | $22.53 | $22.66 | $22.11 | $22.23 | $22.23 | 543,554 |
| 2022-07-15 | $21.87 | $22.10 | $21.68 | $21.74 | $21.74 | 428,092 |
| 2022-07-14 | $21.11 | $21.39 | $20.88 | $21.39 | $21.39 | 543,365 |
| 2022-07-13 | $22.07 | $22.52 | $22.00 | $22.31 | $22.31 | 312,150 |
| 2022-07-12 | $22.14 | $22.37 | $22.07 | $22.16 | $22.16 | 381,521 |
| 2022-07-11 | $22.59 | $22.72 | $22.40 | $22.53 | $22.53 | 420,610 |
| 2022-07-08 | $22.92 | $23.02 | $22.50 | $22.80 | $22.80 | 295,163 |
| 2022-07-07 | $22.52 | $22.70 | $22.35 | $22.39 | $22.39 | 423,289 |
| 2022-07-06 | $21.93 | $22.15 | $21.61 | $22.10 | $22.10 | 700,103 |
| 2022-07-05 | $22.50 | $22.60 | $21.99 | $22.55 | $22.55 | 779,268 |
| 2022-07-01 | $23.61 | $23.76 | $23.06 | $23.72 | $23.72 | 295,479 |
| 2022-06-30 | $23.67 | $23.91 | $23.39 | $23.81 | $23.81 | 454,026 |
| 2022-06-29 | $24.80 | $24.85 | $24.15 | $24.17 | $24.17 | 458,953 |
| 2022-06-28 | $24.37 | $24.50 | $24.06 | $24.23 | $24.23 | 669,271 |
| 2022-06-27 | $24.15 | $24.45 | $24.08 | $24.16 | $24.16 | 791,909 |
| 2022-06-24 | $23.91 | $24.67 | $23.85 | $24.51 | $24.51 | 505,071 |
| 2022-06-23 | $24.47 | $24.47 | $23.60 | $23.92 | $23.92 | 721,780 |
| 2022-06-22 | $24.58 | $24.74 | $24.43 | $24.55 | $24.55 | 501,043 |
| 2022-06-21 | $25.45 | $25.55 | $25.28 | $25.45 | $25.45 | 2,120,179 |
| 2022-06-17 | $26.34 | $26.46 | $25.05 | $25.18 | $25.18 | 1,047,853 |
| 2022-06-16 | $26.38 | $26.74 | $26.11 | $26.35 | $26.35 | 598,592 |
| 2022-06-15 | $27.85 | $27.94 | $27.20 | $27.67 | $27.67 | 513,916 |
| 2022-06-14 | $27.62 | $27.90 | $27.00 | $27.18 | $27.18 | 327,046 |
| 2022-06-13 | $27.25 | $27.55 | $26.71 | $27.27 | $27.27 | 535,730 |
| 2022-06-10 | $28.28 | $28.31 | $27.81 | $28.09 | $28.09 | 904,244 |
| 2022-06-09 | $30.24 | $30.31 | $29.72 | $29.80 | $29.80 | 451,264 |
| 2022-06-08 | $30.85 | $31.07 | $30.75 | $30.81 | $30.81 | 630,388 |
| 2022-06-07 | $30.57 | $31.29 | $30.57 | $31.29 | $31.29 | 349,140 |
| 2022-06-06 | $30.90 | $31.08 | $30.84 | $30.95 | $30.95 | 349,989 |
| 2022-06-03 | $30.28 | $30.75 | $30.26 | $30.68 | $30.68 | 348,767 |
| 2022-06-02 | $30.28 | $30.44 | $30.13 | $30.38 | $30.38 | 369,504 |
| 2022-06-01 | $30.45 | $30.51 | $29.97 | $30.28 | $30.28 | 481,396 |
| 2022-05-31 | $30.79 | $30.85 | $30.13 | $30.30 | $30.30 | 557,487 |
| 2022-05-27 | $30.36 | $30.64 | $30.31 | $30.51 | $30.51 | 387,226 |
| 2022-05-26 | $30.31 | $30.93 | $30.31 | $30.78 | $30.78 | 935,072 |
| 2022-05-25 | $29.82 | $30.30 | $29.81 | $30.17 | $30.17 | 549,084 |
| 2022-05-24 | $29.07 | $29.56 | $28.97 | $29.54 | $29.54 | 407,418 |
| 2022-05-23 | $29.11 | $29.39 | $28.77 | $29.25 | $29.25 | 677,947 |
| 2022-05-20 | $29.57 | $29.78 | $28.95 | $29.14 | $28.24 | 589,723 |
| 2022-05-19 | $29.02 | $29.51 | $28.92 | $29.23 | $28.32 | 635,923 |
| 2022-05-18 | $29.59 | $29.63 | $28.62 | $28.74 | $27.85 | 529,239 |
| 2022-05-17 | $29.54 | $29.54 | $29.20 | $29.20 | $28.29 | 369,293 |
| 2022-05-16 | $28.71 | $29.12 | $28.69 | $28.99 | $28.09 | 312,608 |
| 2022-05-13 | $28.08 | $28.53 | $28.01 | $28.50 | $27.62 | 519,528 |
| 2022-05-12 | $27.99 | $28.08 | $27.55 | $27.92 | $27.05 | 474,729 |
| 2022-05-11 | $28.31 | $28.83 | $28.17 | $28.17 | $27.30 | 465,038 |
| 2022-05-10 | $28.15 | $28.34 | $27.64 | $28.07 | $27.20 | 703,809 |
| 2022-05-09 | $28.18 | $28.18 | $27.42 | $27.49 | $26.64 | 866,427 |
| 2022-05-06 | $29.19 | $29.26 | $28.73 | $28.98 | $28.08 | 666,481 |
| 2022-05-05 | $28.94 | $28.94 | $28.20 | $28.49 | $27.61 | 809,211 |
| 2022-05-04 | $28.93 | $29.28 | $28.67 | $29.22 | $28.31 | 616,074 |
| 2022-05-03 | $28.26 | $28.66 | $28.26 | $28.60 | $27.71 | 975,433 |
| 2022-05-02 | $27.88 | $28.12 | $27.61 | $28.03 | $27.16 | 761,623 |
| 2022-04-29 | $28.14 | $28.37 | $27.81 | $27.81 | $26.95 | 460,226 |
| 2022-04-28 | $27.65 | $28.25 | $27.37 | $28.07 | $27.20 | 561,829 |
| 2022-04-27 | $27.23 | $27.52 | $27.06 | $27.37 | $26.52 | 772,723 |
| 2022-04-26 | $27.61 | $27.89 | $27.33 | $27.44 | $26.59 | 912,473 |
| 2022-04-25 | $28.35 | $28.36 | $27.63 | $28.25 | $27.37 | 769,635 |
| 2022-04-22 | $29.46 | $29.62 | $28.99 | $29.00 | $28.10 | 867,752 |
| 2022-04-21 | $30.77 | $30.79 | $29.79 | $29.87 | $28.94 | 689,855 |
| 2022-04-20 | $30.70 | $31.02 | $30.60 | $30.84 | $29.88 | 283,722 |
| 2022-04-19 | $30.71 | $30.94 | $30.55 | $30.73 | $29.78 | 349,928 |
| 2022-04-18 | $30.51 | $31.03 | $30.51 | $30.78 | $29.83 | 444,357 |
| 2022-04-14 | $30.81 | $30.99 | $30.59 | $30.78 | $29.83 | 518,791 |
| 2022-04-13 | $30.76 | $31.02 | $30.58 | $30.96 | $30.00 | 398,767 |
| 2022-04-12 | $30.11 | $30.31 | $29.81 | $29.92 | $28.99 | 702,057 |
| 2022-04-11 | $30.14 | $30.20 | $29.88 | $29.95 | $29.02 | 349,799 |
| 2022-04-08 | $29.52 | $30.11 | $29.52 | $30.00 | $29.07 | 499,857 |
| 2022-04-07 | $29.31 | $29.39 | $28.80 | $29.21 | $28.30 | 503,191 |
| 2022-04-06 | $29.29 | $29.36 | $28.95 | $29.05 | $28.15 | 482,496 |
| 2022-04-05 | $29.49 | $29.68 | $29.16 | $29.27 | $28.36 | 357,068 |
| 2022-04-04 | $29.63 | $29.75 | $29.46 | $29.67 | $28.75 | 380,396 |
| 2022-04-01 | $29.53 | $29.73 | $29.44 | $29.68 | $28.76 | 317,489 |
| 2022-03-31 | $29.76 | $29.83 | $29.20 | $29.25 | $28.34 | 478,747 |
| 2022-03-30 | $29.50 | $29.90 | $29.45 | $29.80 | $28.88 | 551,214 |
| 2022-03-29 | $29.05 | $29.37 | $28.77 | $29.37 | $28.46 | 697,872 |
| 2022-03-28 | $29.45 | $29.45 | $29.08 | $29.21 | $28.30 | 354,684 |
| 2022-03-25 | $29.46 | $29.87 | $29.42 | $29.71 | $28.79 | 652,822 |
| 2022-03-24 | $29.33 | $29.89 | $29.23 | $29.28 | $28.37 | 639,484 |
| 2022-03-23 | $29.16 | $29.40 | $29.02 | $29.20 | $28.29 | 1,023,575 |
| 2022-03-22 | $29.35 | $29.35 | $28.83 | $28.83 | $27.94 | 993,170 |
| 2022-03-21 | $28.96 | $29.27 | $28.78 | $28.79 | $27.90 | 626,500 |
| 2022-03-18 | $27.85 | $28.36 | $27.69 | $28.36 | $27.48 | 1,032,403 |
| 2022-03-17 | $28.76 | $29.33 | $28.64 | $29.16 | $28.26 | 395,841 |
| 2022-03-16 | $28.52 | $28.53 | $27.82 | $28.15 | $27.28 | 513,981 |
| 2022-03-15 | $28.02 | $28.35 | $27.61 | $28.20 | $27.33 | 526,427 |
| 2022-03-14 | $28.59 | $28.65 | $28.17 | $28.31 | $27.43 | 453,312 |
| 2022-03-11 | $28.97 | $29.03 | $28.42 | $28.50 | $27.62 | 696,257 |
| 2022-03-10 | $29.07 | $29.44 | $28.78 | $29.25 | $28.34 | 914,147 |
| 2022-03-09 | $29.70 | $30.34 | $29.40 | $29.73 | $28.81 | 772,504 |
| 2022-03-08 | $29.79 | $30.17 | $29.47 | $29.74 | $28.82 | 1,019,487 |
| 2022-03-07 | $29.29 | $29.77 | $28.84 | $29.13 | $28.23 | 1,418,974 |
| 2022-03-04 | $28.75 | $28.80 | $28.03 | $28.72 | $27.83 | 1,148,463 |
| 2022-03-03 | $31.26 | $31.31 | $30.54 | $30.80 | $29.85 | 630,061 |
| 2022-03-02 | $32.16 | $32.56 | $32.06 | $32.49 | $31.48 | 447,755 |
| 2022-03-01 | $31.64 | $32.11 | $31.37 | $31.52 | $30.54 | 772,499 |
| 2022-02-28 | $30.71 | $31.35 | $30.64 | $30.97 | $30.01 | 1,062,139 |
| 2022-02-25 | $30.77 | $31.34 | $30.74 | $31.24 | $30.27 | 876,844 |
| 2022-02-24 | $30.53 | $30.59 | $29.37 | $29.93 | $29.00 | 1,127,963 |
| 2022-02-23 | $30.61 | $30.74 | $30.33 | $30.45 | $29.51 | 894,024 |
| 2022-02-22 | $30.68 | $30.78 | $30.32 | $30.50 | $29.55 | 796,401 |
| 2022-02-18 | $30.62 | $30.99 | $30.31 | $30.40 | $29.46 | 599,532 |
| 2022-02-17 | $30.26 | $30.44 | $30.05 | $30.29 | $29.35 | 379,136 |
| 2022-02-16 | $29.92 | $30.45 | $29.92 | $30.17 | $29.23 | 423,028 |
| 2022-02-15 | $30.02 | $30.05 | $29.68 | $29.92 | $28.99 | 447,259 |
| 2022-02-14 | $30.53 | $30.54 | $29.91 | $30.34 | $29.40 | 662,103 |
| 2022-02-11 | $30.48 | $30.93 | $30.44 | $30.80 | $29.85 | 702,054 |
| 2022-02-10 | $30.09 | $30.69 | $30.09 | $30.14 | $29.21 | 519,189 |
| 2022-02-09 | $30.25 | $30.53 | $30.24 | $30.25 | $29.31 | 400,355 |
| 2022-02-08 | $30.20 | $30.26 | $29.66 | $30.03 | $29.10 | 734,716 |
| 2022-02-07 | $30.21 | $30.31 | $30.04 | $30.17 | $29.23 | 919,720 |
| 2022-02-04 | $30.85 | $31.08 | $30.76 | $30.88 | $29.92 | 582,746 |
| 2022-02-03 | $30.44 | $30.63 | $30.16 | $30.63 | $29.68 | 373,724 |
| 2022-02-02 | $30.47 | $30.47 | $30.19 | $30.43 | $29.49 | 257,963 |
| 2022-02-01 | $29.98 | $30.45 | $29.93 | $30.34 | $29.40 | 323,867 |
| 2022-01-31 | $30.05 | $30.16 | $29.78 | $29.96 | $29.03 | 447,199 |
| 2022-01-28 | $30.39 | $30.60 | $30.00 | $30.43 | $29.49 | 527,254 |
| 2022-01-27 | $30.80 | $30.95 | $30.43 | $30.74 | $29.79 | 622,416 |
| 2022-01-26 | $30.42 | $30.62 | $30.00 | $30.12 | $29.19 | 509,823 |
| 2022-01-25 | $29.34 | $30.03 | $29.00 | $29.92 | $28.99 | 577,778 |
| 2022-01-24 | $28.94 | $29.30 | $28.44 | $29.29 | $28.38 | 553,347 |
| 2022-01-21 | $29.70 | $29.83 | $29.46 | $29.60 | $28.68 | 488,354 |
| 2022-01-20 | $30.17 | $30.34 | $29.75 | $29.84 | $28.92 | 386,723 |
| 2022-01-19 | $30.56 | $30.64 | $30.29 | $30.51 | $29.56 | 452,672 |
| 2022-01-18 | $30.21 | $30.42 | $30.00 | $30.21 | $29.27 | 400,983 |
| 2022-01-14 | $29.83 | $30.38 | $29.77 | $30.38 | $29.44 | 396,053 |
| 2022-01-13 | $29.90 | $29.99 | $29.60 | $29.64 | $28.72 | 536,175 |
| 2022-01-12 | $29.66 | $30.00 | $29.62 | $29.95 | $29.02 | 1,226,752 |
| 2022-01-11 | $28.94 | $29.59 | $28.84 | $29.55 | $28.63 | 368,474 |
| 2022-01-10 | $28.86 | $29.20 | $28.66 | $28.78 | $27.89 | 271,169 |
| 2022-01-07 | $28.90 | $29.26 | $28.73 | $29.23 | $28.32 | 265,581 |
| 2022-01-06 | $28.88 | $28.99 | $28.54 | $28.81 | $27.92 | 447,293 |
| 2022-01-05 | $28.81 | $29.02 | $28.47 | $28.53 | $27.65 | 203,382 |
| 2022-01-04 | $28.53 | $28.75 | $28.45 | $28.51 | $27.63 | 324,458 |
| 2022-01-03 | $28.06 | $28.24 | $28.05 | $28.17 | $27.30 | 351,086 |
| 2021-12-31 | $27.63 | $27.73 | $27.50 | $27.65 | $26.79 | 106,983 |
| 2021-12-30 | $27.73 | $27.83 | $27.53 | $27.56 | $26.71 | 149,084 |
| 2021-12-29 | $27.82 | $27.99 | $27.74 | $27.91 | $27.04 | 103,309 |
| 2021-12-28 | $28.01 | $28.15 | $27.93 | $27.98 | $27.11 | 244,216 |
| 2021-12-27 | $27.77 | $28.03 | $27.63 | $27.96 | $27.09 | 225,524 |
| 2021-12-23 | $27.64 | $27.87 | $27.62 | $27.66 | $26.80 | 300,271 |
| 2021-12-22 | $27.33 | $27.74 | $27.16 | $27.55 | $26.70 | 212,661 |
| 2021-12-21 | $27.26 | $27.69 | $27.26 | $27.60 | $26.74 | 1,351,382 |
| 2021-12-20 | $26.57 | $26.87 | $26.40 | $26.83 | $26.00 | 322,644 |
| 2021-12-17 | $27.21 | $27.25 | $26.90 | $26.96 | $26.12 | 438,759 |
| 2021-12-16 | $27.50 | $27.77 | $27.38 | $27.46 | $26.61 | 260,031 |
| 2021-12-15 | $27.15 | $27.42 | $26.88 | $27.34 | $26.49 | 362,568 |
| 2021-12-14 | $27.18 | $27.55 | $27.18 | $27.30 | $26.45 | 371,559 |
| 2021-12-13 | $27.42 | $27.44 | $27.07 | $27.13 | $26.29 | 2,006,464 |
| 2021-12-10 | $27.77 | $27.83 | $27.58 | $27.83 | $26.97 | 137,687 |
| 2021-12-09 | $27.72 | $27.75 | $27.57 | $27.63 | $26.77 | 239,152 |
| 2021-12-08 | $28.24 | $28.32 | $28.09 | $28.18 | $27.31 | 160,794 |
| 2021-12-07 | $28.11 | $28.40 | $28.07 | $28.17 | $27.30 | 281,281 |
| 2021-12-06 | $27.77 | $27.90 | $27.70 | $27.77 | $26.91 | 190,515 |
| 2021-12-03 | $27.58 | $27.62 | $26.96 | $27.16 | $26.32 | 299,855 |
| 2021-12-02 | $26.81 | $27.26 | $26.65 | $27.19 | $26.35 | 386,074 |
| 2021-12-01 | $27.12 | $27.17 | $26.31 | $26.38 | $25.56 | 451,876 |
| 2021-11-30 | $26.36 | $26.53 | $26.10 | $26.39 | $25.57 | 336,711 |
| 2021-11-29 | $27.00 | $27.12 | $26.56 | $26.68 | $25.85 | 500,271 |
| 2021-11-26 | $26.39 | $26.40 | $26.05 | $26.29 | $25.48 | 405,517 |
| 2021-11-24 | $27.53 | $27.90 | $27.52 | $27.84 | $26.98 | 145,455 |
| 2021-11-23 | $27.86 | $28.11 | $27.84 | $28.11 | $27.24 | 284,419 |
| 2021-11-22 | $27.31 | $27.84 | $27.31 | $27.68 | $26.82 | 212,930 |
| 2021-11-19 | $27.72 | $27.82 | $27.39 | $27.48 | $26.63 | 245,507 |
| 2021-11-18 | $28.06 | $28.35 | $27.99 | $28.22 | $27.35 | 562,480 |
| 2021-11-17 | $28.47 | $28.64 | $28.30 | $28.34 | $27.46 | 377,745 |
| 2021-11-16 | $28.70 | $28.78 | $28.57 | $28.59 | $27.70 | 586,778 |
| 2021-11-15 | $28.66 | $28.74 | $28.54 | $28.57 | $27.68 | 282,321 |
| 2021-11-12 | $28.60 | $28.72 | $28.54 | $28.67 | $27.78 | 180,318 |
| 2021-11-11 | $28.97 | $29.09 | $28.82 | $28.87 | $27.98 | 238,971 |
| 2021-11-10 | $29.50 | $29.60 | $28.89 | $28.97 | $28.07 | 344,820 |
| 2021-11-09 | $29.41 | $29.47 | $29.13 | $29.42 | $28.51 | 296,573 |
| 2021-11-08 | $29.23 | $29.53 | $29.23 | $29.37 | $28.46 | 171,632 |
| 2021-11-05 | $29.33 | $29.40 | $29.11 | $29.24 | $28.33 | 227,952 |
| 2021-11-04 | $29.15 | $29.23 | $28.85 | $29.01 | $28.11 | 229,534 |
| 2021-11-03 | $28.58 | $28.75 | $28.49 | $28.70 | $27.81 | 322,432 |
| 2021-11-02 | $29.08 | $29.24 | $28.93 | $29.01 | $28.11 | 387,457 |
| 2021-11-01 | $29.42 | $29.76 | $29.35 | $29.70 | $28.78 | 316,662 |
| 2021-10-29 | $28.89 | $29.04 | $28.60 | $28.79 | $27.90 | 361,639 |
| 2021-10-28 | $28.34 | $28.66 | $28.25 | $28.66 | $27.77 | 249,401 |
| 2021-10-27 | $28.60 | $28.66 | $28.26 | $28.35 | $27.47 | 705,848 |
| 2021-10-26 | $28.76 | $28.80 | $28.54 | $28.58 | $27.69 | 130,517 |
| 2021-10-25 | $28.49 | $28.67 | $28.47 | $28.58 | $27.69 | 216,102 |
| 2021-10-22 | $28.16 | $28.30 | $28.04 | $28.24 | $27.36 | 117,746 |
| 2021-10-21 | $28.55 | $28.58 | $28.13 | $28.26 | $27.38 | 207,227 |
| 2021-10-20 | $28.43 | $28.81 | $28.41 | $28.78 | $27.89 | 300,494 |
| 2021-10-19 | $28.49 | $28.52 | $28.34 | $28.41 | $27.53 | 274,001 |
| 2021-10-18 | $28.49 | $28.56 | $28.33 | $28.39 | $27.51 | 392,081 |
| 2021-10-15 | $28.20 | $28.50 | $28.15 | $28.35 | $27.47 | 267,170 |
| 2021-10-14 | $27.99 | $28.02 | $27.81 | $27.93 | $27.06 | 346,344 |
| 2021-10-13 | $27.32 | $27.58 | $27.24 | $27.54 | $26.69 | 1,982,951 |
| 2021-10-12 | $27.70 | $27.77 | $27.54 | $27.54 | $26.69 | 441,538 |
| 2021-10-11 | $27.61 | $27.84 | $27.46 | $27.61 | $26.75 | 700,125 |
| 2021-10-08 | $27.39 | $27.57 | $27.33 | $27.46 | $26.61 | 259,300 |
| 2021-10-07 | $26.74 | $26.97 | $26.69 | $26.87 | $26.04 | 1,207,542 |
| 2021-10-06 | $27.09 | $27.18 | $26.92 | $27.10 | $26.26 | 309,364 |
| 2021-10-05 | $27.34 | $27.65 | $27.28 | $27.52 | $26.67 | 639,348 |
| 2021-10-04 | $27.07 | $27.40 | $27.00 | $27.11 | $26.27 | 334,691 |
| 2021-10-01 | $26.66 | $26.88 | $26.56 | $26.85 | $26.02 | 570,700 |
| 2021-09-30 | $26.66 | $26.88 | $26.47 | $26.75 | $25.92 | 226,106 |
| 2021-09-29 | $26.48 | $26.55 | $26.26 | $26.49 | $25.67 | 255,876 |
| 2021-09-28 | $26.70 | $26.76 | $26.26 | $26.37 | $25.55 | 283,164 |
| 2021-09-27 | $26.13 | $26.29 | $26.13 | $26.25 | $25.44 | 678,722 |
| 2021-09-24 | $25.49 | $25.75 | $25.49 | $25.70 | $24.90 | 513,126 |
| 2021-09-23 | $25.46 | $25.78 | $25.40 | $25.76 | $24.96 | 424,418 |
| 2021-09-22 | $25.47 | $25.73 | $25.41 | $25.47 | $24.68 | 161,569 |
| 2021-09-21 | $24.97 | $25.04 | $24.76 | $24.91 | $24.14 | 392,365 |
| 2021-09-20 | $24.42 | $24.47 | $24.16 | $24.47 | $23.71 | 334,411 |
| 2021-09-17 | $25.98 | $26.07 | $25.53 | $25.56 | $23.78 | 347,566 |
| 2021-09-16 | $26.20 | $26.20 | $25.85 | $25.91 | $24.10 | 231,096 |
| 2021-09-15 | $25.94 | $26.15 | $25.85 | $26.15 | $24.33 | 213,094 |
| 2021-09-14 | $26.00 | $26.00 | $25.59 | $25.68 | $23.89 | 207,150 |
| 2021-09-13 | $25.36 | $25.61 | $25.36 | $25.61 | $23.82 | 171,523 |
| 2021-09-10 | $25.05 | $25.07 | $24.85 | $24.86 | $23.13 | 115,424 |
| 2021-09-09 | $24.94 | $25.11 | $24.77 | $24.96 | $23.22 | 196,424 |
| 2021-09-08 | $25.12 | $25.21 | $24.87 | $24.92 | $23.18 | 152,017 |
| 2021-09-07 | $24.99 | $25.15 | $24.96 | $25.08 | $23.33 | 71,839 |
| 2021-09-03 | $25.14 | $25.15 | $24.96 | $25.10 | $23.35 | 77,365 |
| 2021-09-02 | $25.03 | $25.30 | $25.03 | $25.28 | $23.52 | 130,304 |
| 2021-09-01 | $24.79 | $24.95 | $24.76 | $24.90 | $23.16 | 176,896 |
| 2021-08-31 | $24.62 | $24.74 | $24.54 | $24.58 | $22.87 | 320,336 |
| 2021-08-30 | $24.65 | $24.66 | $24.46 | $24.50 | $22.79 | 133,300 |
| 2021-08-27 | $24.26 | $24.63 | $24.26 | $24.54 | $22.83 | 67,863 |
| 2021-08-26 | $24.26 | $24.31 | $24.09 | $24.17 | $22.48 | 70,610 |
| 2021-08-25 | $24.18 | $24.40 | $24.07 | $24.29 | $22.60 | 624,703 |
| 2021-08-24 | $24.15 | $24.38 | $24.11 | $24.33 | $22.63 | 85,069 |
| 2021-08-23 | $23.74 | $24.10 | $23.74 | $24.10 | $22.42 | 174,945 |
| 2021-08-20 | $23.36 | $23.51 | $23.36 | $23.44 | $21.81 | 90,485 |
| 2021-08-19 | $23.65 | $23.69 | $23.40 | $23.53 | $21.89 | 701,458 |
| 2021-08-18 | $24.24 | $24.28 | $23.97 | $24.05 | $22.37 | 156,308 |
| 2021-08-17 | $24.20 | $24.48 | $24.05 | $24.20 | $22.51 | 567,018 |
| 2021-08-16 | $24.37 | $24.45 | $24.19 | $24.45 | $22.74 | 64,383 |
| 2021-08-13 | $24.78 | $24.80 | $24.64 | $24.69 | $22.97 | 88,567 |
| 2021-08-12 | $24.61 | $24.70 | $24.50 | $24.70 | $22.98 | 52,553 |
| 2021-08-11 | $24.42 | $24.59 | $24.29 | $24.58 | $22.87 | 65,468 |
| 2021-08-10 | $24.09 | $24.31 | $24.08 | $24.25 | $22.56 | 93,553 |
| 2021-08-09 | $24.11 | $24.15 | $23.98 | $24.03 | $22.35 | 80,193 |
| 2021-08-06 | $24.26 | $24.30 | $24.12 | $24.20 | $22.51 | 98,194 |
| 2021-08-05 | $24.04 | $24.18 | $23.88 | $23.97 | $22.30 | 77,722 |
| 2021-08-04 | $23.96 | $24.06 | $23.70 | $23.77 | $22.11 | 148,469 |
| 2021-08-03 | $23.98 | $24.14 | $23.72 | $24.14 | $22.46 | 186,683 |
| 2021-08-02 | $23.79 | $23.95 | $23.53 | $23.61 | $21.96 | 98,199 |
| 2021-07-30 | $23.87 | $23.89 | $23.50 | $23.50 | $21.86 | 177,354 |
| 2021-07-29 | $23.85 | $23.94 | $23.63 | $23.70 | $22.05 | 109,051 |
| 2021-07-28 | $23.28 | $23.55 | $23.18 | $23.37 | $21.74 | 145,430 |
| 2021-07-27 | $23.09 | $23.25 | $22.98 | $23.12 | $21.51 | 179,620 |
| 2021-07-26 | $22.99 | $23.35 | $22.96 | $23.34 | $21.71 | 233,194 |
| 2021-07-23 | $22.84 | $22.84 | $22.45 | $22.45 | $20.88 | 221,942 |
| 2021-07-22 | $22.95 | $22.95 | $22.61 | $22.65 | $21.07 | 195,395 |
| 2021-07-21 | $22.66 | $23.07 | $22.66 | $22.92 | $21.32 | 122,957 |
| 2021-07-20 | $22.00 | $22.44 | $21.91 | $22.41 | $20.85 | 205,975 |
| 2021-07-19 | $22.41 | $22.50 | $22.14 | $22.29 | $20.74 | 280,918 |
| 2021-07-16 | $23.42 | $23.42 | $22.92 | $22.93 | $21.33 | 201,179 |
| 2021-07-15 | $23.21 | $23.42 | $23.16 | $23.29 | $21.67 | 158,483 |
| 2021-07-14 | $23.77 | $23.91 | $23.42 | $23.49 | $21.85 | 197,150 |
| 2021-07-13 | $23.78 | $23.79 | $23.50 | $23.52 | $21.88 | 125,827 |
| 2021-07-12 | $23.75 | $24.02 | $23.68 | $23.87 | $22.21 | 120,051 |
| 2021-07-09 | $23.81 | $23.98 | $23.72 | $23.88 | $22.21 | 92,258 |
| 2021-07-08 | $23.45 | $23.65 | $23.35 | $23.53 | $21.89 | 154,449 |
| 2021-07-07 | $24.00 | $24.10 | $23.78 | $23.98 | $22.31 | 174,033 |
| 2021-07-06 | $24.71 | $24.71 | $24.13 | $24.30 | $22.61 | 178,950 |
| 2021-07-02 | $24.68 | $24.73 | $24.51 | $24.67 | $22.95 | 101,392 |
| 2021-07-01 | $24.86 | $24.93 | $24.67 | $24.80 | $23.07 | 201,120 |
| 2021-06-30 | $24.46 | $24.62 | $24.30 | $24.39 | $22.69 | 109,059 |
| 2021-06-29 | $24.61 | $24.68 | $24.40 | $24.49 | $22.78 | 95,173 |
| 2021-06-28 | $24.96 | $24.96 | $24.49 | $24.53 | $22.82 | 203,753 |
| 2021-06-25 | $25.17 | $25.29 | $25.09 | $25.24 | $23.48 | 85,653 |
| 2021-06-24 | $25.08 | $25.22 | $24.99 | $25.11 | $23.36 | 202,475 |
| 2021-06-23 | $25.10 | $25.21 | $24.72 | $24.80 | $23.07 | 84,161 |
| 2021-06-22 | $24.75 | $24.91 | $24.60 | $24.81 | $23.08 | 212,869 |
| 2021-06-21 | $24.58 | $25.04 | $24.58 | $24.92 | $23.18 | 183,325 |
| 2021-06-18 | $24.47 | $24.60 | $24.17 | $24.20 | $22.51 | 531,314 |
| 2021-06-17 | $25.64 | $25.74 | $25.00 | $25.25 | $23.49 | 203,233 |
| 2021-06-16 | $26.05 | $26.08 | $25.73 | $25.79 | $23.99 | 76,177 |
| 2021-06-15 | $25.93 | $26.16 | $25.89 | $26.15 | $24.33 | 125,700 |
| 2021-06-14 | $25.94 | $26.18 | $25.83 | $25.95 | $24.14 | 145,373 |
| 2021-06-11 | $25.64 | $25.65 | $25.50 | $25.59 | $23.81 | 290,749 |
| 2021-06-10 | $25.58 | $25.71 | $25.41 | $25.54 | $23.76 | 135,484 |
| 2021-06-09 | $25.43 | $25.48 | $25.30 | $25.30 | $23.54 | 160,081 |
| 2021-06-08 | $25.32 | $25.65 | $25.20 | $25.57 | $23.79 | 504,081 |
| 2021-06-07 | $25.37 | $25.51 | $25.33 | $25.44 | $23.67 | 132,484 |
| 2021-06-04 | $25.50 | $25.50 | $25.22 | $25.41 | $23.64 | 219,623 |
| 2021-06-03 | $25.22 | $25.45 | $25.19 | $25.40 | $23.63 | 241,520 |
| 2021-06-02 | $25.21 | $25.44 | $25.05 | $25.30 | $23.54 | 158,221 |
| 2021-06-01 | $25.11 | $25.33 | $25.00 | $25.29 | $23.53 | 278,820 |
| 2021-05-28 | $24.51 | $24.70 | $24.49 | $24.56 | $22.85 | 157,486 |
| 2021-05-27 | $24.40 | $24.68 | $24.40 | $24.64 | $22.92 | 180,704 |
| 2021-05-26 | $24.48 | $24.50 | $24.38 | $24.49 | $22.78 | 877,250 |
| 2021-05-25 | $24.74 | $24.75 | $24.37 | $24.39 | $22.69 | 308,618 |
| 2021-05-24 | $24.54 | $24.80 | $24.38 | $24.76 | $23.03 | 107,862 |
| 2021-05-21 | $24.99 | $25.23 | $24.96 | $25.06 | $22.78 | 407,158 |
| 2021-05-20 | $24.85 | $24.98 | $24.68 | $24.95 | $22.68 | 151,654 |
| 2021-05-19 | $25.03 | $25.07 | $24.64 | $24.83 | $22.57 | 359,744 |
| 2021-05-18 | $25.82 | $25.92 | $25.29 | $25.38 | $23.07 | 226,729 |
| 2021-05-17 | $25.33 | $25.71 | $25.30 | $25.66 | $23.32 | 205,680 |
| 2021-05-14 | $25.19 | $25.46 | $25.19 | $25.44 | $23.12 | 393,050 |
| 2021-05-13 | $24.83 | $25.02 | $24.65 | $24.92 | $22.65 | 548,324 |
| 2021-05-12 | $24.87 | $25.39 | $24.87 | $25.02 | $22.74 | 365,640 |
| 2021-05-11 | $24.87 | $25.17 | $24.79 | $24.94 | $22.67 | 295,545 |
| 2021-05-10 | $25.44 | $25.50 | $25.16 | $25.24 | $22.94 | 390,896 |
| 2021-05-07 | $24.78 | $25.35 | $24.71 | $25.35 | $23.04 | 287,749 |
| 2021-05-06 | $24.89 | $25.09 | $24.68 | $25.05 | $22.77 | 141,355 |
| 2021-05-05 | $24.64 | $24.87 | $24.57 | $24.84 | $22.58 | 181,400 |
| 2021-05-04 | $24.54 | $24.67 | $24.27 | $24.34 | $22.12 | 297,232 |
| 2021-05-03 | $24.32 | $24.50 | $24.28 | $24.50 | $22.27 | 223,942 |
| 2021-04-30 | $24.07 | $24.16 | $23.80 | $23.84 | $21.67 | 291,921 |
| 2021-04-29 | $25.01 | $25.04 | $24.68 | $24.81 | $22.55 | 121,146 |
| 2021-04-28 | $24.70 | $24.95 | $24.67 | $24.88 | $22.61 | 192,896 |
| 2021-04-27 | $24.54 | $24.65 | $24.42 | $24.61 | $22.37 | 111,982 |
| 2021-04-26 | $24.44 | $24.62 | $24.41 | $24.59 | $22.35 | 112,151 |
| 2021-04-23 | $24.36 | $24.58 | $24.28 | $24.47 | $22.24 | 234,771 |
| 2021-04-22 | $24.48 | $24.54 | $24.23 | $24.40 | $22.18 | 133,786 |
| 2021-04-21 | $24.16 | $24.69 | $24.10 | $24.65 | $22.40 | 228,975 |
| 2021-04-20 | $24.67 | $24.67 | $24.15 | $24.46 | $22.23 | 193,103 |
| 2021-04-19 | $24.90 | $24.98 | $24.78 | $24.91 | $22.64 | 392,004 |
| 2021-04-16 | $24.79 | $24.88 | $24.65 | $24.84 | $22.58 | 386,526 |
| 2021-04-15 | $24.96 | $24.98 | $24.76 | $24.91 | $22.64 | 365,106 |
| 2021-04-14 | $24.56 | $25.23 | $24.55 | $24.93 | $22.66 | 330,271 |
| 2021-04-13 | $24.37 | $24.47 | $24.31 | $24.40 | $22.18 | 378,816 |
| 2021-04-12 | $24.34 | $24.43 | $24.08 | $24.08 | $21.89 | 369,545 |
| 2021-04-09 | $24.33 | $24.36 | $24.21 | $24.31 | $22.10 | 131,302 |
| 2021-04-08 | $24.54 | $24.55 | $24.22 | $24.52 | $22.29 | 336,395 |
| 2021-04-07 | $24.82 | $25.01 | $24.77 | $24.90 | $22.63 | 186,853 |
| 2021-04-06 | $24.65 | $24.88 | $24.60 | $24.84 | $22.58 | 341,332 |
| 2021-04-05 | $25.00 | $25.22 | $24.79 | $24.95 | $22.68 | 250,333 |
| 2021-04-01 | $24.91 | $25.12 | $24.78 | $25.05 | $22.77 | 240,784 |
| 2021-03-31 | $24.66 | $24.78 | $24.55 | $24.71 | $22.46 | 250,159 |
| 2021-03-30 | $24.31 | $24.54 | $24.31 | $24.41 | $22.19 | 142,270 |
| 2021-03-29 | $24.18 | $24.54 | $24.17 | $24.43 | $22.20 | 250,371 |
| 2021-03-26 | $24.27 | $24.30 | $24.01 | $24.24 | $22.03 | 1,274,678 |
| 2021-03-25 | $23.75 | $24.14 | $23.55 | $24.06 | $21.87 | 392,338 |
| 2021-03-24 | $23.90 | $24.42 | $23.90 | $24.20 | $22.00 | 370,045 |
| 2021-03-23 | $23.77 | $23.88 | $23.37 | $23.48 | $21.34 | 306,575 |
| 2021-03-22 | $24.22 | $24.28 | $24.05 | $24.08 | $21.89 | 191,790 |
| 2021-03-19 | $24.11 | $24.38 | $23.90 | $24.27 | $22.06 | 312,998 |
| 2021-03-18 | $24.79 | $24.86 | $24.16 | $24.20 | $22.00 | 188,984 |
| 2021-03-17 | $24.28 | $24.87 | $24.25 | $24.87 | $22.60 | 212,965 |
| 2021-03-16 | $24.44 | $24.47 | $24.14 | $24.36 | $22.14 | 356,085 |
| 2021-03-15 | $24.90 | $24.91 | $24.51 | $24.76 | $22.50 | 370,336 |
| 2021-03-12 | $24.71 | $24.99 | $24.67 | $24.96 | $22.69 | 278,821 |
| 2021-03-11 | $24.61 | $24.82 | $24.51 | $24.57 | $22.33 | 401,953 |
| 2021-03-10 | $24.26 | $24.56 | $24.15 | $24.55 | $22.31 | 281,659 |
| 2021-03-09 | $24.29 | $24.30 | $24.00 | $24.06 | $21.87 | 260,777 |
| 2021-03-08 | $24.35 | $24.43 | $24.16 | $24.25 | $22.04 | 484,634 |
| 2021-03-05 | $24.12 | $24.34 | $23.92 | $24.22 | $22.01 | 609,876 |
| 2021-03-04 | $23.62 | $24.03 | $23.41 | $23.68 | $21.52 | 968,803 |
| 2021-03-03 | $23.17 | $23.61 | $23.13 | $23.41 | $21.28 | 609,448 |
| 2021-03-02 | $22.85 | $23.11 | $22.80 | $23.04 | $20.94 | 475,329 |
| 2021-03-01 | $23.02 | $23.18 | $22.84 | $22.97 | $20.88 | 336,310 |
| 2021-02-26 | $23.09 | $23.10 | $22.73 | $22.88 | $20.80 | 492,353 |
| 2021-02-25 | $23.86 | $23.98 | $23.36 | $23.49 | $21.35 | 442,143 |
| 2021-02-24 | $22.94 | $23.52 | $22.91 | $23.49 | $21.35 | 439,823 |
| 2021-02-23 | $23.02 | $23.19 | $22.55 | $23.16 | $21.05 | 335,756 |
| 2021-02-22 | $22.59 | $22.92 | $22.57 | $22.72 | $20.65 | 525,771 |
| 2021-02-19 | $22.22 | $22.41 | $22.18 | $22.33 | $20.30 | 601,504 |
| 2021-02-18 | $22.13 | $22.20 | $21.85 | $21.98 | $19.98 | 356,259 |
| 2021-02-17 | $22.09 | $22.26 | $21.92 | $22.20 | $20.18 | 296,839 |
| 2021-02-16 | $22.03 | $22.18 | $20.95 | $22.07 | $20.06 | 490,748 |
| 2021-02-12 | $21.06 | $21.71 | $20.56 | $21.70 | $19.72 | 326,957 |
| 2021-02-11 | $21.34 | $22.30 | $21.12 | $21.42 | $19.47 | 562,971 |
| 2021-02-10 | $21.38 | $21.58 | $21.15 | $21.57 | $19.61 | 483,098 |
| 2021-02-09 | $21.44 | $21.47 | $21.22 | $21.36 | $19.41 | 482,378 |
| 2021-02-08 | $20.88 | $21.37 | $20.87 | $21.20 | $19.27 | 455,003 |
| 2021-02-05 | $20.78 | $20.78 | $20.47 | $20.69 | $18.81 | 235,651 |
| 2021-02-04 | $20.59 | $20.74 | $20.48 | $20.69 | $18.81 | 223,474 |
| 2021-02-03 | $20.18 | $20.80 | $20.17 | $20.77 | $18.88 | 430,891 |
| 2021-02-02 | $20.15 | $20.21 | $19.87 | $20.21 | $18.37 | 424,565 |
| 2021-02-01 | $20.11 | $20.11 | $19.76 | $19.97 | $18.15 | 485,838 |
| 2021-01-29 | $20.54 | $20.65 | $20.09 | $20.15 | $18.31 | 314,038 |
| 2021-01-28 | $20.58 | $20.90 | $20.58 | $20.88 | $18.98 | 235,106 |
| 2021-01-27 | $20.55 | $20.86 | $20.25 | $20.55 | $18.68 | 357,256 |
| 2021-01-26 | $20.76 | $20.94 | $20.59 | $20.69 | $18.81 | 313,696 |
| 2021-01-25 | $20.48 | $20.53 | $20.17 | $20.46 | $18.60 | 322,754 |
| 2021-01-22 | $20.72 | $20.95 | $20.62 | $20.95 | $19.04 | 694,496 |
| 2021-01-21 | $21.47 | $21.48 | $20.96 | $21.11 | $19.19 | 417,429 |
| 2021-01-20 | $21.47 | $21.73 | $21.35 | $21.69 | $19.71 | 190,990 |
| 2021-01-19 | $21.59 | $21.59 | $21.34 | $21.47 | $19.51 | 383,696 |
| 2021-01-15 | $21.55 | $21.59 | $21.01 | $21.27 | $19.33 | 574,319 |
| 2021-01-14 | $21.89 | $22.19 | $21.82 | $22.14 | $20.12 | 330,305 |
| 2021-01-13 | $22.18 | $22.24 | $21.95 | $22.06 | $20.05 | 351,066 |
| 2021-01-12 | $22.09 | $22.32 | $22.00 | $22.16 | $20.14 | 651,857 |
| 2021-01-11 | $21.51 | $22.09 | $21.48 | $22.09 | $20.08 | 395,555 |
| 2021-01-08 | $22.20 | $22.30 | $21.97 | $22.25 | $20.22 | 357,538 |
| 2021-01-07 | $22.21 | $22.52 | $22.13 | $22.52 | $20.47 | 292,184 |
| 2021-01-06 | $22.17 | $22.51 | $22.04 | $22.40 | $20.36 | 502,822 |
| 2021-01-05 | $21.20 | $21.87 | $21.18 | $21.63 | $19.66 | 371,810 |
| 2021-01-04 | $21.10 | $21.14 | $20.64 | $20.79 | $18.90 | 346,418 |
| 2020-12-31 | $20.74 | $20.91 | $20.60 | $20.60 | $18.72 | 171,698 |
| 2020-12-30 | $21.00 | $21.12 | $20.83 | $20.88 | $18.98 | 121,005 |
| 2020-12-29 | $21.01 | $21.05 | $20.80 | $20.99 | $19.08 | 230,558 |
| 2020-12-28 | $21.04 | $21.13 | $20.82 | $20.92 | $19.01 | 199,961 |
| 2020-12-24 | $20.80 | $20.80 | $20.54 | $20.70 | $18.81 | 97,215 |
| 2020-12-23 | $20.70 | $21.03 | $20.69 | $20.73 | $18.84 | 214,481 |
| 2020-12-22 | $20.22 | $20.37 | $20.15 | $20.24 | $18.40 | 227,183 |
| 2020-12-21 | $20.00 | $20.37 | $19.94 | $20.26 | $18.41 | 387,372 |
| 2020-12-18 | $21.22 | $21.24 | $20.91 | $20.96 | $19.05 | 371,119 |
| 2020-12-17 | $21.47 | $21.50 | $21.31 | $21.42 | $19.47 | 225,946 |
| 2020-12-16 | $21.23 | $21.50 | $21.09 | $21.38 | $19.43 | 319,399 |
| 2020-12-15 | $21.11 | $21.50 | $21.05 | $21.41 | $19.46 | 253,337 |
| 2020-12-14 | $21.53 | $21.58 | $20.90 | $20.95 | $19.04 | 392,326 |
| 2020-12-11 | $21.53 | $21.56 | $21.30 | $21.54 | $19.58 | 228,009 |
| 2020-12-10 | $21.27 | $21.85 | $21.23 | $21.66 | $19.69 | 590,575 |
| 2020-12-09 | $21.69 | $21.79 | $21.29 | $21.50 | $19.54 | 256,453 |
| 2020-12-08 | $21.15 | $21.47 | $21.14 | $21.44 | $19.49 | 426,161 |
| 2020-12-07 | $21.32 | $21.43 | $21.06 | $21.10 | $19.18 | 580,576 |
| 2020-12-04 | $21.17 | $21.46 | $21.17 | $21.36 | $19.41 | 660,467 |
| 2020-12-03 | $20.59 | $20.72 | $20.39 | $20.50 | $18.63 | 543,827 |
| 2020-12-02 | $20.17 | $20.73 | $20.16 | $20.40 | $18.54 | 286,063 |
| 2020-12-01 | $20.17 | $20.31 | $20.11 | $20.27 | $18.42 | 364,400 |
| 2020-11-30 | $20.56 | $20.60 | $19.61 | $19.62 | $17.83 | 582,267 |
| 2020-11-27 | $20.48 | $20.60 | $20.40 | $20.44 | $18.58 | 157,601 |
| 2020-11-25 | $20.70 | $20.75 | $20.47 | $20.65 | $18.77 | 405,237 |
| 2020-11-24 | $20.57 | $20.78 | $20.48 | $20.75 | $18.86 | 883,294 |
| 2020-11-23 | $19.78 | $20.03 | $19.70 | $19.93 | $18.11 | 827,431 |
| 2020-11-20 | $19.34 | $19.51 | $19.28 | $19.46 | $17.69 | 390,366 |
| 2020-11-19 | $19.04 | $19.40 | $18.99 | $19.40 | $17.63 | 549,265 |
| 2020-11-18 | $19.34 | $19.56 | $19.06 | $19.12 | $17.38 | 427,757 |
| 2020-11-17 | $18.94 | $19.33 | $18.88 | $19.26 | $17.51 | 476,276 |
| 2020-11-16 | $19.10 | $19.12 | $18.66 | $19.05 | $17.31 | 741,879 |
| 2020-11-13 | $17.93 | $18.35 | $17.93 | $18.25 | $16.59 | 701,147 |
| 2020-11-12 | $17.82 | $18.08 | $17.56 | $17.67 | $16.06 | 375,888 |
| 2020-11-11 | $17.96 | $17.96 | $17.67 | $17.84 | $16.21 | 221,250 |
| 2020-11-10 | $18.11 | $18.24 | $17.98 | $18.20 | $16.54 | 409,877 |
| 2020-11-09 | $17.52 | $17.66 | $17.18 | $17.44 | $15.85 | 686,186 |
| 2020-11-06 | $15.63 | $15.72 | $15.39 | $15.48 | $14.07 | 265,282 |
| 2020-11-05 | $15.56 | $15.66 | $15.39 | $15.40 | $14.00 | 758,461 |
| 2020-11-04 | $15.19 | $15.49 | $14.96 | $15.20 | $13.82 | 403,218 |
| 2020-11-03 | $15.14 | $15.25 | $15.02 | $15.18 | $13.80 | 530,407 |
| 2020-11-02 | $14.49 | $14.95 | $14.31 | $14.92 | $13.56 | 1,306,291 |
| 2020-10-30 | $13.79 | $14.01 | $13.75 | $13.98 | $12.71 | 467,362 |
| 2020-10-29 | $13.54 | $13.95 | $13.36 | $13.85 | $12.59 | 555,696 |
| 2020-10-28 | $13.85 | $14.01 | $13.66 | $13.71 | $12.46 | 504,157 |
| 2020-10-27 | $14.52 | $14.56 | $14.31 | $14.34 | $13.03 | 382,297 |
| 2020-10-26 | $14.90 | $14.93 | $14.66 | $14.71 | $13.37 | 312,103 |
| 2020-10-23 | $15.29 | $15.32 | $15.05 | $15.20 | $13.82 | 321,690 |
| 2020-10-22 | $14.71 | $15.14 | $14.66 | $15.12 | $13.74 | 1,986,318 |
| 2020-10-21 | $15.18 | $15.25 | $14.88 | $14.88 | $13.52 | 1,924,887 |
| 2020-10-20 | $15.40 | $15.60 | $15.35 | $15.39 | $13.99 | 413,554 |
| 2020-10-19 | $15.36 | $15.58 | $15.15 | $15.15 | $13.77 | 359,619 |
| 2020-10-16 | $15.07 | $15.37 | $14.95 | $15.21 | $13.82 | 331,539 |
| 2020-10-15 | $15.01 | $15.17 | $14.93 | $15.11 | $13.73 | 338,720 |
| 2020-10-14 | $15.56 | $15.72 | $15.53 | $15.60 | $14.18 | 225,672 |
| 2020-10-13 | $15.87 | $15.87 | $15.55 | $15.60 | $14.18 | 404,490 |
| 2020-10-12 | $16.02 | $16.08 | $15.95 | $16.06 | $14.60 | 290,371 |
| 2020-10-09 | $16.43 | $16.44 | $16.07 | $16.07 | $14.61 | 321,072 |
| 2020-10-08 | $16.03 | $16.35 | $16.03 | $16.31 | $14.82 | 528,949 |
| 2020-10-07 | $15.82 | $15.91 | $15.67 | $15.87 | $14.42 | 479,533 |
| 2020-10-06 | $16.32 | $16.46 | $15.67 | $15.67 | $14.24 | 988,332 |
| 2020-10-05 | $15.48 | $15.87 | $15.43 | $15.83 | $14.39 | 510,320 |
| 2020-10-02 | $14.82 | $15.29 | $14.82 | $15.25 | $13.86 | 320,568 |
| 2020-10-01 | $15.39 | $15.42 | $15.04 | $15.04 | $13.67 | 324,531 |
| 2020-09-30 | $15.69 | $15.79 | $15.53 | $15.54 | $14.12 | 326,516 |
| 2020-09-29 | $15.83 | $15.83 | $15.42 | $15.56 | $14.14 | 452,558 |
| 2020-09-28 | $15.83 | $16.05 | $15.79 | $15.92 | $14.47 | 323,877 |
| 2020-09-25 | $15.69 | $15.71 | $15.42 | $15.52 | $14.11 | 371,585 |
| 2020-09-24 | $15.99 | $16.11 | $15.71 | $15.94 | $14.49 | 478,676 |
| 2020-09-23 | $16.56 | $16.57 | $15.86 | $15.90 | $14.45 | 415,050 |
| 2020-09-22 | $16.75 | $16.85 | $16.35 | $16.42 | $14.92 | 946,507 |
| 2020-09-21 | $16.71 | $16.72 | $16.27 | $16.49 | $14.99 | 444,187 |
| 2020-09-18 | $17.64 | $17.66 | $17.33 | $17.36 | $15.51 | 327,356 |
| 2020-09-17 | $17.80 | $18.01 | $17.74 | $17.94 | $16.03 | 225,002 |
| 2020-09-16 | $17.92 | $18.16 | $17.78 | $18.15 | $16.22 | 206,786 |
| 2020-09-15 | $17.92 | $18.02 | $17.76 | $17.81 | $15.91 | 318,134 |
| 2020-09-14 | $17.69 | $17.76 | $17.62 | $17.68 | $15.80 | 375,565 |
| 2020-09-11 | $17.93 | $18.03 | $17.77 | $17.84 | $15.94 | 181,371 |
| 2020-09-10 | $18.13 | $18.24 | $17.65 | $17.70 | $15.82 | 494,848 |
| 2020-09-09 | $17.98 | $18.11 | $17.89 | $17.96 | $16.05 | 361,135 |
| 2020-09-08 | $17.75 | $17.82 | $17.51 | $17.58 | $15.71 | 378,863 |
| 2020-09-04 | $18.25 | $18.30 | $17.89 | $18.06 | $16.14 | 189,794 |
| 2020-09-03 | $18.31 | $18.53 | $18.01 | $18.12 | $16.19 | 231,662 |
| 2020-09-02 | $18.19 | $18.32 | $18.08 | $18.32 | $16.37 | 297,788 |
| 2020-09-01 | $18.44 | $18.64 | $18.30 | $18.52 | $16.55 | 220,100 |
| 2020-08-31 | $18.85 | $18.87 | $18.53 | $18.60 | $16.62 | 115,906 |
| 2020-08-28 | $18.88 | $19.00 | $18.77 | $18.97 | $16.95 | 98,355 |
| 2020-08-27 | $19.16 | $19.16 | $18.68 | $18.82 | $16.82 | 391,514 |
| 2020-08-26 | $19.03 | $19.16 | $18.95 | $19.07 | $17.04 | 150,892 |
| 2020-08-25 | $19.32 | $19.32 | $18.97 | $19.12 | $17.08 | 201,239 |
| 2020-08-24 | $19.09 | $19.31 | $19.01 | $19.27 | $17.22 | 157,221 |
| 2020-08-21 | $18.32 | $18.55 | $18.32 | $18.49 | $16.52 | 220,561 |
| 2020-08-20 | $18.75 | $18.88 | $18.69 | $18.70 | $16.71 | 287,309 |
| 2020-08-19 | $19.07 | $19.32 | $19.02 | $19.10 | $17.07 | 96,307 |
| 2020-08-18 | $19.25 | $19.34 | $19.03 | $19.08 | $17.05 | 125,753 |
| 2020-08-17 | $19.30 | $19.31 | $19.09 | $19.17 | $17.13 | 140,736 |
| 2020-08-14 | $19.14 | $19.32 | $19.10 | $19.26 | $17.21 | 134,724 |
| 2020-08-13 | $19.58 | $19.66 | $19.25 | $19.31 | $17.25 | 103,232 |
| 2020-08-12 | $19.80 | $19.82 | $19.55 | $19.72 | $17.62 | 165,949 |
| 2020-08-11 | $19.40 | $19.50 | $19.00 | $19.03 | $17.00 | 165,953 |
| 2020-08-10 | $18.70 | $18.82 | $18.67 | $18.80 | $16.80 | 190,470 |
| 2020-08-07 | $18.30 | $18.59 | $18.24 | $18.59 | $16.61 | 142,416 |
| 2020-08-06 | $18.76 | $18.86 | $18.67 | $18.85 | $16.84 | 180,073 |
| 2020-08-05 | $19.08 | $19.32 | $18.95 | $18.99 | $16.97 | 260,632 |
| 2020-08-04 | $17.93 | $18.59 | $17.93 | $18.59 | $16.61 | 369,864 |
| 2020-08-03 | $17.55 | $17.79 | $17.51 | $17.76 | $15.87 | 288,390 |
| 2020-07-31 | $18.20 | $18.24 | $17.49 | $17.62 | $15.74 | 662,835 |
| 2020-07-30 | $18.53 | $18.64 | $18.26 | $18.58 | $16.60 | 575,050 |
| 2020-07-29 | $19.78 | $20.07 | $19.71 | $20.02 | $17.89 | 121,066 |
| 2020-07-28 | $19.76 | $19.90 | $19.75 | $19.77 | $17.66 | 203,461 |
| 2020-07-27 | $19.87 | $19.97 | $19.77 | $19.82 | $17.71 | 237,004 |
| 2020-07-24 | $19.77 | $19.88 | $19.69 | $19.74 | $17.64 | 159,044 |
| 2020-07-23 | $19.85 | $19.99 | $19.74 | $19.78 | $17.67 | 375,900 |
| 2020-07-22 | $20.13 | $20.19 | $19.91 | $20.18 | $18.03 | 284,532 |
| 2020-07-21 | $20.07 | $20.46 | $20.04 | $20.23 | $18.08 | 388,260 |
| 2020-07-20 | $20.16 | $20.20 | $19.89 | $19.96 | $17.83 | 359,246 |
| 2020-07-17 | $20.16 | $20.20 | $20.00 | $20.13 | $17.99 | 154,854 |
| 2020-07-16 | $20.28 | $20.32 | $19.99 | $20.07 | $17.93 | 264,015 |
| 2020-07-15 | $20.23 | $20.30 | $20.00 | $20.13 | $17.99 | 205,728 |
| 2020-07-14 | $19.55 | $20.13 | $19.54 | $20.07 | $17.93 | 196,563 |
| 2020-07-13 | $19.60 | $19.74 | $19.39 | $19.47 | $17.40 | 249,761 |
| 2020-07-10 | $19.12 | $19.30 | $18.96 | $19.26 | $17.21 | 132,621 |
| 2020-07-09 | $19.58 | $19.58 | $18.87 | $18.94 | $16.92 | 390,636 |
| 2020-07-08 | $19.61 | $19.82 | $19.55 | $19.71 | $17.61 | 205,327 |
| 2020-07-07 | $19.91 | $19.91 | $19.58 | $19.58 | $17.50 | 381,864 |
| 2020-07-06 | $19.93 | $20.04 | $19.65 | $19.77 | $17.66 | 338,107 |
| 2020-07-02 | $19.68 | $19.83 | $19.41 | $19.44 | $17.37 | 377,245 |
| 2020-07-01 | $19.02 | $19.30 | $18.99 | $18.99 | $16.97 | 175,805 |
| 2020-06-30 | $19.04 | $19.34 | $18.94 | $19.27 | $17.22 | 178,537 |
| 2020-06-29 | $19.10 | $19.53 | $19.01 | $19.50 | $17.42 | 262,086 |
| 2020-06-26 | $19.32 | $19.32 | $18.82 | $18.91 | $16.90 | 174,406 |
| 2020-06-25 | $18.75 | $19.35 | $18.70 | $19.23 | $17.18 | 443,721 |
| 2020-06-24 | $19.65 | $19.65 | $18.97 | $18.99 | $16.97 | 280,624 |
| 2020-06-23 | $20.02 | $20.24 | $19.90 | $19.97 | $17.84 | 344,174 |
| 2020-06-22 | $19.72 | $19.91 | $19.64 | $19.91 | $17.79 | 481,894 |
| 2020-06-19 | $20.20 | $20.20 | $19.67 | $19.75 | $17.65 | 553,228 |
| 2020-06-18 | $19.63 | $19.92 | $19.60 | $19.92 | $17.80 | 168,327 |
| 2020-06-17 | $20.11 | $20.13 | $19.79 | $19.83 | $17.72 | 144,156 |
| 2020-06-16 | $20.42 | $20.60 | $19.92 | $20.18 | $18.03 | 351,852 |
| 2020-06-15 | $18.88 | $19.80 | $18.77 | $19.61 | $17.52 | 242,748 |
| 2020-06-12 | $19.62 | $19.82 | $19.09 | $19.41 | $17.34 | 360,217 |
| 2020-06-11 | $19.83 | $19.95 | $18.99 | $19.17 | $17.13 | 941,826 |
| 2020-06-10 | $21.17 | $21.30 | $20.79 | $20.93 | $18.70 | 658,995 |
| 2020-06-09 | $21.27 | $21.49 | $21.01 | $21.45 | $19.17 | 815,674 |
| 2020-06-08 | $21.98 | $22.21 | $21.54 | $22.21 | $19.85 | 557,166 |
| 2020-06-05 | $21.34 | $21.56 | $21.30 | $21.45 | $19.17 | 440,249 |
| 2020-06-04 | $20.18 | $20.39 | $20.04 | $20.31 | $18.15 | 373,231 |
| 2020-06-03 | $20.01 | $20.33 | $19.99 | $20.30 | $18.14 | 473,985 |
| 2020-06-02 | $19.42 | $19.68 | $19.37 | $19.56 | $17.48 | 635,443 |
| 2020-06-01 | $18.28 | $18.72 | $18.25 | $18.68 | $16.69 | 315,056 |
| 2020-05-29 | $18.20 | $18.26 | $17.91 | $18.20 | $16.26 | 443,700 |
| 2020-05-28 | $18.68 | $18.82 | $18.00 | $18.60 | $16.62 | 285,187 |
| 2020-05-27 | $18.79 | $18.83 | $18.44 | $18.59 | $16.61 | 451,411 |
| 2020-05-26 | $18.15 | $18.23 | $18.04 | $18.08 | $16.15 | 340,746 |
| 2020-05-22 | $18.07 | $18.07 | $17.61 | $18.03 | $16.11 | 327,532 |
| 2020-05-21 | $18.29 | $18.37 | $17.89 | $17.96 | $16.05 | 261,188 |
| 2020-05-20 | $18.14 | $18.54 | $18.14 | $18.44 | $16.48 | 319,866 |
| 2020-05-19 | $18.45 | $18.45 | $17.63 | $18.04 | $16.12 | 696,724 |
| 2020-05-18 | $18.53 | $18.93 | $18.43 | $18.74 | $16.74 | 393,882 |
| 2020-05-15 | $18.56 | $18.99 | $18.32 | $18.36 | $15.63 | 174,962 |
| 2020-05-14 | $18.13 | $18.55 | $17.88 | $18.38 | $15.64 | 219,311 |
| 2020-05-13 | $18.82 | $18.82 | $18.22 | $18.43 | $15.69 | 200,444 |
| 2020-05-12 | $19.00 | $19.09 | $18.62 | $18.62 | $15.85 | 300,602 |
| 2020-05-11 | $18.63 | $19.57 | $18.46 | $18.55 | $15.79 | 350,674 |
| 2020-05-08 | $18.58 | $18.97 | $18.52 | $18.91 | $16.09 | 223,625 |
| 2020-05-07 | $18.29 | $18.48 | $18.13 | $18.18 | $15.47 | 373,311 |
| 2020-05-06 | $18.50 | $18.53 | $18.10 | $18.21 | $15.50 | 134,284 |
| 2020-05-05 | $18.75 | $19.00 | $18.46 | $18.55 | $15.79 | 220,244 |
| 2020-05-04 | $18.13 | $18.36 | $17.77 | $18.16 | $15.46 | 299,731 |
| 2020-05-01 | $18.34 | $18.96 | $17.89 | $18.10 | $15.40 | 227,338 |
| 2020-04-30 | $19.01 | $19.11 | $18.68 | $18.78 | $15.98 | 654,707 |
| 2020-04-29 | $19.34 | $19.55 | $19.26 | $19.48 | $16.58 | 227,802 |
| 2020-04-28 | $18.81 | $18.89 | $18.46 | $18.64 | $15.86 | 193,182 |
| 2020-04-27 | $17.84 | $18.59 | $17.81 | $18.51 | $15.75 | 582,582 |
| 2020-04-24 | $18.32 | $18.32 | $17.69 | $18.00 | $15.32 | 1,136,056 |
| 2020-04-23 | $18.29 | $18.60 | $18.03 | $18.25 | $15.53 | 327,115 |
| 2020-04-22 | $18.00 | $18.31 | $17.76 | $18.21 | $15.50 | 219,929 |
| 2020-04-21 | $17.21 | $17.66 | $17.21 | $17.58 | $14.96 | 423,356 |
| 2020-04-20 | $18.02 | $18.72 | $17.96 | $18.15 | $15.45 | 359,763 |
| 2020-04-17 | $18.52 | $19.09 | $18.48 | $18.96 | $16.14 | 255,567 |
| 2020-04-16 | $18.62 | $18.67 | $18.08 | $18.25 | $15.53 | 276,698 |
| 2020-04-15 | $19.03 | $19.06 | $18.62 | $18.78 | $15.98 | 278,011 |
| 2020-04-14 | $20.50 | $20.57 | $19.67 | $20.11 | $17.12 | 646,673 |
| 2020-04-13 | $20.41 | $20.49 | $20.00 | $20.26 | $17.24 | 261,240 |
| 2020-04-09 | $20.57 | $20.98 | $19.73 | $20.20 | $17.19 | 526,950 |
| 2020-04-08 | $20.20 | $20.39 | $19.94 | $20.31 | $17.29 | 284,537 |
| 2020-04-07 | $20.81 | $21.65 | $19.56 | $20.21 | $17.20 | 606,075 |
| 2020-04-06 | $20.06 | $20.97 | $18.05 | $20.97 | $17.85 | 406,341 |
| 2020-04-03 | $20.48 | $20.81 | $19.72 | $20.22 | $17.21 | 388,379 |
| 2020-04-02 | $21.05 | $21.89 | $20.85 | $21.57 | $18.36 | 349,225 |
| 2020-04-01 | $20.42 | $20.61 | $19.75 | $19.97 | $17.00 | 322,418 |
| 2020-03-31 | $19.72 | $21.16 | $19.55 | $19.82 | $16.87 | 472,397 |
| 2020-03-30 | $18.27 | $19.22 | $18.17 | $19.14 | $16.29 | 585,583 |
| 2020-03-27 | $18.07 | $18.30 | $17.86 | $18.02 | $15.34 | 356,996 |
| 2020-03-26 | $18.69 | $19.25 | $18.67 | $19.21 | $16.35 | 289,536 |
| 2020-03-25 | $18.51 | $19.02 | $17.95 | $18.73 | $15.94 | 728,388 |
| 2020-03-24 | $16.93 | $18.14 | $16.67 | $17.80 | $15.15 | 475,586 |
| 2020-03-23 | $15.55 | $16.02 | $15.30 | $15.68 | $13.35 | 516,765 |
| 2020-03-20 | $15.18 | $15.77 | $15.02 | $15.77 | $13.42 | 672,246 |
| 2020-03-19 | $14.65 | $15.20 | $14.32 | $15.06 | $12.82 | 1,282,828 |
| 2020-03-18 | $14.61 | $15.04 | $13.95 | $14.40 | $12.26 | 534,004 |
| 2020-03-17 | $14.78 | $15.58 | $14.50 | $15.07 | $12.83 | 794,185 |
| 2020-03-16 | $14.21 | $15.02 | $12.10 | $14.14 | $12.03 | 1,082,415 |
| 2020-03-13 | $16.51 | $16.60 | $15.04 | $16.27 | $13.85 | 1,226,435 |
| 2020-03-12 | $16.81 | $16.84 | $14.56 | $14.85 | $12.64 | 950,018 |
| 2020-03-11 | $18.40 | $18.59 | $17.73 | $17.90 | $15.23 | 1,197,795 |
| 2020-03-10 | $19.37 | $19.44 | $17.82 | $19.19 | $16.33 | 1,468,335 |
| 2020-03-09 | $18.82 | $19.21 | $17.83 | $17.83 | $15.18 | 817,621 |
| 2020-03-06 | $23.63 | $23.75 | $22.75 | $22.81 | $19.41 | 1,364,225 |
| 2020-03-05 | $24.55 | $24.68 | $24.10 | $24.31 | $20.69 | 563,603 |
| 2020-03-04 | $24.87 | $24.99 | $24.61 | $24.92 | $21.21 | 719,806 |
| 2020-03-03 | $24.99 | $25.43 | $24.34 | $24.51 | $20.86 | 668,991 |
| 2020-03-02 | $24.71 | $25.08 | $24.41 | $25.02 | $21.29 | 592,463 |
| 2020-02-28 | $24.55 | $25.10 | $24.19 | $25.00 | $21.28 | 770,648 |
| 2020-02-27 | $25.65 | $25.93 | $25.14 | $25.18 | $21.43 | 633,936 |
| 2020-02-26 | $26.20 | $26.31 | $25.65 | $25.70 | $21.87 | 852,946 |
| 2020-02-25 | $26.38 | $26.40 | $25.62 | $25.68 | $21.86 | 305,142 |
| 2020-02-24 | $26.25 | $26.53 | $26.09 | $26.36 | $22.44 | 324,309 |
| 2020-02-21 | $27.64 | $27.78 | $27.54 | $27.58 | $23.47 | 208,145 |
| 2020-02-20 | $28.04 | $28.14 | $27.85 | $27.87 | $23.72 | 430,685 |
| 2020-02-19 | $28.07 | $28.15 | $27.99 | $28.11 | $23.92 | 614,640 |
| 2020-02-18 | $27.93 | $28.05 | $27.86 | $28.05 | $23.87 | 313,442 |
| 2020-02-14 | $28.25 | $28.30 | $27.97 | $28.04 | $23.86 | 300,171 |
| 2020-02-13 | $28.05 | $28.29 | $28.04 | $28.21 | $24.01 | 370,787 |
| 2020-02-12 | $28.48 | $28.62 | $28.38 | $28.50 | $24.26 | 268,107 |
| 2020-02-11 | $28.36 | $28.40 | $28.09 | $28.13 | $23.94 | 281,829 |
| 2020-02-10 | $28.03 | $28.09 | $27.83 | $27.87 | $23.72 | 313,959 |
| 2020-02-07 | $28.25 | $28.32 | $28.11 | $28.13 | $23.94 | 104,852 |
| 2020-02-06 | $28.74 | $28.74 | $28.43 | $28.44 | $24.21 | 426,247 |
| 2020-02-05 | $28.78 | $28.87 | $28.66 | $28.68 | $24.41 | 172,172 |
| 2020-02-04 | $28.42 | $28.46 | $28.13 | $28.13 | $23.94 | 241,388 |
| 2020-02-03 | $27.92 | $28.02 | $27.78 | $27.93 | $23.77 | 418,200 |
| 2020-01-31 | $28.20 | $28.22 | $27.91 | $27.99 | $23.82 | 348,624 |
| 2020-01-30 | $28.64 | $28.86 | $28.50 | $28.79 | $24.50 | 180,467 |
| 2020-01-29 | $29.40 | $29.46 | $29.12 | $29.12 | $24.78 | 372,876 |
| 2020-01-28 | $29.34 | $29.57 | $29.27 | $29.47 | $25.08 | 269,756 |
| 2020-01-27 | $29.13 | $29.28 | $28.97 | $29.06 | $24.73 | 209,988 |
| 2020-01-24 | $29.94 | $29.94 | $29.58 | $29.75 | $25.32 | 161,309 |
| 2020-01-23 | $29.81 | $30.05 | $29.59 | $30.03 | $25.56 | 154,097 |
| 2020-01-22 | $30.11 | $30.12 | $29.99 | $30.02 | $25.55 | 332,491 |
| 2020-01-21 | $30.52 | $30.59 | $30.37 | $30.42 | $25.89 | 250,616 |
| 2020-01-17 | $30.90 | $31.01 | $30.76 | $31.01 | $26.39 | 214,372 |
| 2020-01-16 | $31.03 | $31.03 | $30.85 | $30.99 | $26.38 | 182,801 |
| 2020-01-15 | $30.74 | $30.81 | $30.60 | $30.62 | $26.06 | 231,656 |
| 2020-01-14 | $31.00 | $31.04 | $30.81 | $30.91 | $26.31 | 233,418 |
| 2020-01-13 | $31.20 | $31.43 | $31.10 | $31.32 | $26.66 | 252,445 |
| 2020-01-10 | $31.34 | $31.48 | $31.26 | $31.37 | $26.70 | 267,976 |
| 2020-01-09 | $31.38 | $31.71 | $31.19 | $31.71 | $26.99 | 369,591 |
| 2020-01-08 | $31.71 | $31.74 | $31.39 | $31.44 | $26.76 | 146,090 |
| 2020-01-07 | $31.77 | $31.98 | $31.73 | $31.94 | $27.18 | 174,050 |
| 2020-01-06 | $32.08 | $32.19 | $32.00 | $32.12 | $27.34 | 216,121 |
| 2020-01-03 | $31.48 | $31.62 | $31.48 | $31.56 | $26.86 | 171,252 |
| 2020-01-02 | $31.26 | $31.49 | $31.02 | $31.48 | $26.79 | 186,514 |
| 2019-12-31 | $30.92 | $31.05 | $30.86 | $30.96 | $26.35 | 121,532 |
| 2019-12-30 | $31.16 | $31.19 | $30.85 | $30.92 | $26.32 | 267,610 |
| 2019-12-27 | $31.18 | $31.32 | $31.12 | $31.19 | $26.55 | 120,229 |
| 2019-12-26 | $31.11 | $31.33 | $31.09 | $31.10 | $26.47 | 138,719 |
| 2019-12-24 | $31.15 | $31.15 | $31.04 | $31.04 | $26.42 | 54,323 |
| 2019-12-23 | $30.87 | $31.20 | $30.86 | $31.17 | $26.53 | 156,913 |
| 2019-12-20 | $30.87 | $30.90 | $30.73 | $30.80 | $26.21 | 254,615 |
| 2019-12-19 | $30.67 | $30.80 | $30.67 | $30.80 | $26.21 | 173,047 |
| 2019-12-18 | $30.68 | $30.72 | $30.59 | $30.60 | $26.04 | 158,981 |
| 2019-12-17 | $30.72 | $30.75 | $30.38 | $30.44 | $25.91 | 163,802 |
| 2019-12-16 | $30.47 | $30.49 | $30.21 | $30.31 | $25.80 | 321,907 |
| 2019-12-13 | $30.44 | $30.60 | $30.10 | $30.13 | $25.64 | 275,744 |
| 2019-12-12 | $30.10 | $31.43 | $30.08 | $30.41 | $25.88 | 296,285 |
| 2019-12-11 | $30.24 | $30.34 | $29.99 | $30.08 | $25.60 | 257,216 |
| 2019-12-10 | $30.09 | $30.26 | $30.03 | $30.19 | $25.69 | 814,645 |
| 2019-12-09 | $30.13 | $30.21 | $29.93 | $29.96 | $25.50 | 168,501 |
| 2019-12-06 | $30.27 | $30.56 | $30.27 | $30.31 | $25.80 | 289,554 |
| 2019-12-05 | $30.45 | $30.50 | $30.11 | $30.12 | $25.64 | 170,889 |
| 2019-12-04 | $30.15 | $30.31 | $30.12 | $30.24 | $25.74 | 386,859 |
| 2019-12-03 | $29.81 | $29.91 | $29.62 | $29.79 | $25.35 | 520,181 |
| 2019-12-02 | $30.07 | $30.12 | $29.85 | $29.91 | $25.46 | 364,384 |
| 2019-11-29 | $30.28 | $30.33 | $30.05 | $30.05 | $25.58 | 98,847 |
| 2019-11-27 | $30.52 | $30.56 | $30.37 | $30.46 | $25.92 | 150,453 |
| 2019-11-26 | $30.81 | $30.81 | $30.54 | $30.60 | $26.04 | 187,213 |
| 2019-11-25 | $30.82 | $30.90 | $30.77 | $30.85 | $26.26 | 118,170 |
| 2019-11-22 | $31.11 | $31.14 | $30.81 | $30.95 | $26.34 | 161,783 |
| 2019-11-21 | $31.13 | $31.20 | $31.05 | $31.13 | $26.49 | 228,667 |
| 2019-11-20 | $30.76 | $30.99 | $30.65 | $30.92 | $26.32 | 371,686 |
| 2019-11-19 | $31.18 | $31.18 | $30.79 | $30.80 | $26.21 | 124,592 |
| 2019-11-18 | $31.25 | $31.31 | $31.13 | $31.30 | $26.64 | 136,833 |
| 2019-11-15 | $31.26 | $31.50 | $31.26 | $31.45 | $26.77 | 131,554 |
| 2019-11-14 | $31.18 | $31.25 | $31.07 | $31.17 | $26.53 | 110,530 |
| 2019-11-13 | $31.11 | $31.31 | $31.03 | $31.12 | $26.49 | 149,632 |
| 2019-11-12 | $31.45 | $31.56 | $31.19 | $31.28 | $26.62 | 213,544 |
| 2019-11-11 | $31.13 | $31.31 | $31.10 | $31.20 | $26.55 | 147,311 |
| 2019-11-08 | $31.22 | $31.43 | $31.12 | $31.42 | $26.74 | 232,020 |
| 2019-11-07 | $31.32 | $31.40 | $31.23 | $31.40 | $26.72 | 536,556 |
| 2019-11-06 | $31.44 | $31.52 | $31.11 | $31.24 | $26.59 | 688,124 |
| 2019-11-05 | $31.55 | $31.59 | $31.35 | $31.48 | $26.79 | 163,087 |
| 2019-11-04 | $31.28 | $31.31 | $31.07 | $31.17 | $26.53 | 179,766 |
| 2019-11-01 | $30.37 | $30.80 | $30.36 | $30.80 | $26.21 | 234,552 |
| 2019-10-31 | $30.38 | $30.46 | $30.19 | $30.29 | $25.78 | 147,621 |
| 2019-10-30 | $30.47 | $30.52 | $30.28 | $30.43 | $25.90 | 140,122 |
| 2019-10-29 | $30.58 | $30.78 | $30.55 | $30.66 | $26.09 | 142,573 |
| 2019-10-28 | $31.07 | $31.17 | $30.87 | $30.89 | $26.29 | 157,150 |
| 2019-10-25 | $30.98 | $31.16 | $30.95 | $31.04 | $26.42 | 133,729 |
| 2019-10-24 | $31.52 | $31.55 | $31.21 | $31.26 | $26.61 | 149,998 |
| 2019-10-23 | $31.17 | $31.39 | $31.14 | $31.39 | $26.72 | 279,392 |
| 2019-10-22 | $31.02 | $31.28 | $30.93 | $30.96 | $26.35 | 205,247 |
| 2019-10-21 | $30.93 | $30.96 | $30.78 | $30.95 | $26.34 | 500,141 |
| 2019-10-18 | $30.74 | $30.78 | $30.61 | $30.67 | $26.10 | 644,273 |
| 2019-10-17 | $30.68 | $30.72 | $30.35 | $30.45 | $25.92 | 552,877 |
| 2019-10-16 | $30.40 | $30.54 | $30.28 | $30.42 | $25.89 | 272,717 |
| 2019-10-15 | $30.35 | $30.61 | $30.25 | $30.28 | $25.77 | 339,927 |
| 2019-10-14 | $30.18 | $30.36 | $30.11 | $30.30 | $25.79 | 167,082 |
| 2019-10-11 | $30.51 | $30.60 | $30.38 | $30.41 | $25.88 | 216,446 |
| 2019-10-10 | $29.95 | $30.18 | $29.93 | $30.10 | $25.62 | 297,690 |
| 2019-10-09 | $29.84 | $29.94 | $29.69 | $29.80 | $25.36 | 270,765 |
| 2019-10-08 | $29.62 | $29.76 | $29.38 | $29.49 | $25.10 | 354,074 |
| 2019-10-07 | $29.91 | $30.12 | $29.68 | $29.80 | $25.36 | 234,192 |
| 2019-10-04 | $29.76 | $29.80 | $29.55 | $29.76 | $25.33 | 368,663 |
| 2019-10-03 | $29.37 | $29.65 | $29.17 | $29.62 | $25.21 | 253,867 |
| 2019-10-02 | $29.93 | $29.97 | $29.52 | $29.52 | $25.12 | 271,017 |
| 2019-10-01 | $30.70 | $30.75 | $30.28 | $30.29 | $25.78 | 602,973 |
| 2019-09-30 | $30.45 | $30.70 | $30.43 | $30.49 | $25.95 | 200,381 |
| 2019-09-27 | $30.56 | $30.77 | $30.46 | $30.57 | $26.02 | 474,716 |
| 2019-09-26 | $30.46 | $30.58 | $30.37 | $30.47 | $25.93 | 226,950 |
| 2019-09-25 | $30.20 | $30.32 | $30.10 | $30.29 | $25.78 | 278,784 |
| 2019-09-24 | $30.89 | $30.91 | $30.51 | $30.62 | $26.06 | 209,405 |
| 2019-09-23 | $30.92 | $31.05 | $30.86 | $31.01 | $26.39 | 279,614 |
| 2019-09-20 | $31.98 | $32.03 | $31.25 | $31.80 | $26.26 | 372,973 |
| 2019-09-19 | $31.78 | $31.83 | $31.57 | $31.59 | $26.08 | 176,844 |
| 2019-09-18 | $31.46 | $31.69 | $31.33 | $31.61 | $26.10 | 216,892 |
| 2019-09-17 | $31.58 | $31.58 | $30.98 | $31.21 | $25.77 | 391,157 |
| 2019-09-16 | $31.75 | $31.78 | $31.27 | $31.42 | $25.94 | 344,078 |
| 2019-09-13 | $31.16 | $31.19 | $30.96 | $31.05 | $25.64 | 182,787 |
| 2019-09-12 | $30.57 | $30.88 | $30.50 | $30.72 | $25.37 | 201,264 |
| 2019-09-11 | $30.90 | $30.98 | $30.57 | $30.76 | $25.40 | 448,649 |
| 2019-09-10 | $31.09 | $31.24 | $30.79 | $30.91 | $25.52 | 465,881 |
| 2019-09-09 | $30.74 | $30.78 | $30.57 | $30.68 | $25.33 | 237,324 |
| 2019-09-06 | $30.38 | $30.47 | $30.31 | $30.33 | $25.04 | 123,567 |
| 2019-09-05 | $30.53 | $30.66 | $30.35 | $30.47 | $25.16 | 331,447 |
| 2019-09-04 | $30.06 | $30.25 | $30.03 | $30.23 | $24.96 | 241,285 |
| 2019-09-03 | $29.75 | $30.03 | $29.63 | $29.99 | $24.76 | 165,597 |
| 2019-08-30 | $30.31 | $30.31 | $29.88 | $30.20 | $24.94 | 121,558 |
| 2019-08-29 | $30.09 | $30.19 | $29.93 | $29.97 | $24.75 | 420,252 |
| 2019-08-28 | $29.57 | $29.75 | $29.51 | $29.58 | $24.42 | 324,377 |
| 2019-08-27 | $29.69 | $29.78 | $28.54 | $29.34 | $24.23 | 244,369 |
| 2019-08-26 | $29.48 | $29.54 | $29.21 | $29.31 | $24.20 | 161,367 |
| 2019-08-23 | $29.21 | $29.49 | $28.86 | $28.89 | $23.85 | 200,285 |
| 2019-08-22 | $29.66 | $29.72 | $29.35 | $29.41 | $24.28 | 155,764 |
| 2019-08-21 | $29.77 | $29.79 | $29.47 | $29.47 | $24.33 | 114,870 |
| 2019-08-20 | $29.19 | $29.36 | $28.57 | $29.19 | $24.10 | 225,229 |
| 2019-08-19 | $29.39 | $29.50 | $28.56 | $29.31 | $24.20 | 145,763 |
| 2019-08-16 | $28.82 | $29.05 | $28.79 | $28.97 | $23.92 | 251,711 |
| 2019-08-15 | $28.97 | $28.97 | $28.56 | $28.84 | $23.81 | 300,580 |
| 2019-08-14 | $29.22 | $29.28 | $29.01 | $29.10 | $24.03 | 139,529 |
| 2019-08-13 | $29.62 | $30.18 | $29.57 | $30.00 | $24.77 | 259,933 |
| 2019-08-12 | $29.67 | $29.71 | $29.47 | $29.62 | $24.46 | 257,933 |
| 2019-08-09 | $29.68 | $29.72 | $29.49 | $29.49 | $24.35 | 225,570 |
| 2019-08-08 | $29.91 | $30.13 | $29.73 | $30.00 | $24.77 | 567,664 |
| 2019-08-07 | $29.65 | $29.88 | $29.43 | $29.81 | $24.61 | 231,344 |
| 2019-08-06 | $30.32 | $30.35 | $29.91 | $30.06 | $24.82 | 444,299 |
| 2019-08-05 | $30.00 | $30.20 | $29.92 | $30.03 | $24.80 | 259,374 |
| 2019-08-02 | $30.56 | $30.66 | $30.25 | $30.32 | $25.03 | 309,292 |
| 2019-08-01 | $30.97 | $31.28 | $30.65 | $30.81 | $25.44 | 194,192 |
| 2019-07-31 | $31.57 | $31.64 | $31.06 | $31.31 | $25.85 | 171,697 |
| 2019-07-30 | $31.32 | $31.70 | $31.28 | $31.56 | $26.06 | 139,692 |
| 2019-07-29 | $31.91 | $31.93 | $31.61 | $31.71 | $26.18 | 81,072 |
| 2019-07-26 | $31.79 | $31.91 | $31.66 | $31.78 | $26.24 | 112,571 |
| 2019-07-25 | $32.16 | $32.20 | $31.77 | $31.90 | $26.34 | 135,001 |
| 2019-07-24 | $31.99 | $32.25 | $31.82 | $31.85 | $26.30 | 183,806 |
| 2019-07-23 | $32.25 | $32.29 | $32.08 | $32.10 | $26.50 | 298,465 |
| 2019-07-22 | $32.07 | $32.18 | $31.97 | $32.02 | $26.44 | 153,700 |
| 2019-07-19 | $31.82 | $32.04 | $31.78 | $32.02 | $26.44 | 124,709 |
| 2019-07-18 | $32.19 | $32.30 | $31.93 | $32.29 | $26.66 | 140,759 |
| 2019-07-17 | $32.43 | $32.46 | $32.16 | $32.28 | $26.65 | 216,813 |
| 2019-07-16 | $32.83 | $32.93 | $32.50 | $32.69 | $26.99 | 223,284 |
| 2019-07-15 | $33.29 | $33.31 | $32.93 | $33.08 | $27.31 | 248,301 |
| 2019-07-12 | $33.33 | $33.43 | $33.25 | $33.40 | $27.58 | 128,000 |
| 2019-07-11 | $33.42 | $33.52 | $33.28 | $33.42 | $27.59 | 139,090 |
| 2019-07-10 | $33.12 | $33.25 | $32.97 | $33.24 | $27.45 | 168,480 |
| 2019-07-09 | $32.66 | $32.74 | $32.52 | $32.65 | $26.96 | 216,305 |
| 2019-07-08 | $32.74 | $32.91 | $32.70 | $32.79 | $27.07 | 63,576 |
| 2019-07-05 | $32.71 | $32.76 | $32.44 | $32.66 | $26.97 | 76,148 |
| 2019-07-03 | $32.93 | $32.98 | $32.78 | $32.94 | $27.20 | 101,364 |
| 2019-07-02 | $32.97 | $32.98 | $32.56 | $32.57 | $26.89 | 125,226 |
| 2019-07-01 | $33.33 | $33.33 | $32.88 | $33.00 | $27.25 | 126,726 |
| 2019-06-28 | $32.94 | $33.24 | $32.94 | $33.03 | $27.27 | 134,382 |
| 2019-06-27 | $32.97 | $32.97 | $32.72 | $32.76 | $27.05 | 186,446 |
| 2019-06-26 | $33.07 | $33.17 | $32.90 | $32.90 | $27.17 | 143,376 |
| 2019-06-25 | $32.96 | $33.00 | $32.57 | $32.60 | $26.92 | 356,392 |
| 2019-06-24 | $33.14 | $33.26 | $32.95 | $33.06 | $27.30 | 493,572 |
| 2019-06-21 | $32.85 | $33.11 | $32.82 | $33.02 | $27.26 | 285,124 |
| 2019-06-20 | $32.57 | $32.72 | $32.30 | $32.40 | $26.75 | 341,634 |
| 2019-06-19 | $31.74 | $31.98 | $31.69 | $31.80 | $26.26 | 90,030 |
| 2019-06-18 | $31.59 | $31.78 | $31.49 | $31.58 | $26.08 | 143,393 |
| 2019-06-17 | $31.10 | $31.26 | $30.93 | $30.96 | $25.56 | 166,465 |
| 2019-06-14 | $31.25 | $31.30 | $31.09 | $31.27 | $25.82 | 148,871 |
| 2019-06-13 | $31.39 | $31.45 | $31.30 | $31.33 | $25.87 | 138,905 |
| 2019-06-12 | $31.32 | $31.35 | $30.94 | $30.95 | $25.56 | 196,206 |
| 2019-06-11 | $31.92 | $31.95 | $31.58 | $31.58 | $26.08 | 157,319 |
| 2019-06-10 | $31.62 | $31.68 | $31.42 | $31.45 | $25.97 | 155,228 |
| 2019-06-07 | $31.66 | $31.77 | $31.52 | $31.63 | $26.12 | 125,871 |
| 2019-06-06 | $31.39 | $31.51 | $31.18 | $31.34 | $25.88 | 181,450 |
| 2019-06-05 | $31.37 | $31.38 | $30.92 | $30.92 | $25.53 | 144,578 |
| 2019-06-04 | $31.31 | $31.44 | $31.19 | $31.40 | $25.93 | 178,307 |
| 2019-06-03 | $31.01 | $31.09 | $30.77 | $30.88 | $25.50 | 301,295 |
| 2019-05-31 | $30.07 | $30.38 | $29.94 | $29.97 | $24.75 | 237,357 |
| 2019-05-30 | $30.44 | $30.53 | $30.34 | $30.36 | $25.07 | 245,045 |
| 2019-05-29 | $30.61 | $30.77 | $30.47 | $30.76 | $25.40 | 167,050 |
| 2019-05-28 | $31.42 | $31.45 | $31.00 | $31.00 | $25.60 | 150,984 |
| 2019-05-24 | $31.51 | $31.59 | $31.29 | $31.52 | $26.03 | 92,721 |
| 2019-05-23 | $31.20 | $31.22 | $30.91 | $31.04 | $25.63 | 157,191 |
| 2019-05-22 | $32.14 | $32.21 | $31.86 | $31.88 | $26.32 | 132,101 |
| 2019-05-21 | $32.41 | $32.56 | $32.29 | $32.33 | $26.69 | 274,264 |
| 2019-05-20 | $32.18 | $32.29 | $32.04 | $32.15 | $26.55 | 123,605 |
| 2019-05-17 | $32.88 | $33.08 | $32.84 | $32.91 | $26.40 | 594,747 |
| 2019-05-16 | $32.63 | $32.87 | $32.60 | $32.83 | $26.34 | 125,462 |
| 2019-05-15 | $32.12 | $32.60 | $32.07 | $32.47 | $26.05 | 148,285 |
| 2019-05-14 | $32.45 | $32.70 | $32.40 | $32.50 | $26.08 | 163,240 |
| 2019-05-13 | $32.51 | $32.57 | $32.15 | $32.21 | $25.84 | 424,575 |
| 2019-05-10 | $32.15 | $32.29 | $31.97 | $32.24 | $25.87 | 119,408 |
| 2019-05-09 | $32.15 | $32.36 | $32.09 | $32.29 | $25.91 | 144,799 |
| 2019-05-08 | $32.54 | $32.63 | $32.30 | $32.41 | $26.00 | 155,040 |
| 2019-05-07 | $32.68 | $32.72 | $32.32 | $32.50 | $26.08 | 152,667 |
| 2019-05-06 | $33.03 | $33.41 | $33.03 | $33.30 | $26.72 | 106,646 |
| 2019-05-03 | $33.79 | $33.81 | $33.55 | $33.56 | $26.93 | 149,114 |
| 2019-05-02 | $33.82 | $33.83 | $33.29 | $33.39 | $26.79 | 191,826 |
| 2019-05-01 | $34.04 | $34.09 | $33.53 | $33.53 | $26.90 | 71,264 |
| 2019-04-30 | $34.00 | $34.08 | $33.89 | $33.93 | $27.22 | 123,580 |
| 2019-04-29 | $33.71 | $33.90 | $33.56 | $33.78 | $27.10 | 105,884 |
| 2019-04-26 | $34.34 | $34.39 | $34.06 | $34.19 | $27.43 | 142,075 |
| 2019-04-25 | $34.40 | $34.64 | $34.38 | $34.44 | $27.63 | 137,345 |
| 2019-04-24 | $34.89 | $34.89 | $34.38 | $34.42 | $27.62 | 350,339 |
| 2019-04-23 | $35.39 | $35.54 | $35.30 | $35.36 | $28.37 | 153,690 |
| 2019-04-22 | $34.86 | $35.36 | $34.86 | $35.21 | $28.25 | 114,229 |
| 2019-04-18 | $34.69 | $34.76 | $34.55 | $34.71 | $27.85 | 108,020 |
| 2019-04-17 | $34.97 | $35.02 | $34.82 | $34.87 | $27.98 | 104,146 |
| 2019-04-16 | $34.86 | $34.87 | $34.68 | $34.79 | $27.91 | 203,173 |
| 2019-04-15 | $35.29 | $35.39 | $35.18 | $35.29 | $28.31 | 147,459 |
| 2019-04-12 | $36.00 | $36.01 | $35.54 | $35.59 | $28.56 | 132,866 |
| 2019-04-11 | $35.90 | $35.93 | $35.65 | $35.75 | $28.68 | 110,427 |
| 2019-04-10 | $35.74 | $36.06 | $35.68 | $35.96 | $28.85 | 190,939 |
| 2019-04-09 | $35.72 | $35.80 | $35.55 | $35.65 | $28.60 | 602,024 |
| 2019-04-08 | $35.65 | $35.78 | $35.47 | $35.53 | $28.51 | 369,425 |
| 2019-04-05 | $35.50 | $35.72 | $35.46 | $35.69 | $28.64 | 145,413 |
| 2019-04-04 | $35.36 | $35.43 | $35.23 | $35.37 | $28.38 | 71,822 |
| 2019-04-03 | $35.68 | $35.79 | $35.55 | $35.62 | $28.58 | 105,464 |
| 2019-04-02 | $35.48 | $35.57 | $35.34 | $35.42 | $28.42 | 109,771 |
| 2019-04-01 | $35.39 | $35.63 | $35.34 | $35.56 | $28.53 | 72,191 |
| 2019-03-29 | $35.24 | $35.33 | $35.09 | $35.24 | $28.27 | 106,446 |
| 2019-03-28 | $34.77 | $34.98 | $34.76 | $34.97 | $28.06 | 267,276 |
| 2019-03-27 | $35.18 | $35.24 | $34.85 | $35.09 | $28.15 | 68,846 |
| 2019-03-26 | $35.27 | $35.40 | $35.14 | $35.26 | $28.29 | 106,319 |
| 2019-03-25 | $35.30 | $35.41 | $35.17 | $35.25 | $28.28 | 144,575 |
| 2019-03-22 | $35.63 | $35.72 | $35.26 | $35.44 | $28.43 | 217,310 |
| 2019-03-21 | $36.10 | $36.19 | $35.90 | $36.06 | $28.93 | 56,713 |
| 2019-03-20 | $35.92 | $36.34 | $35.72 | $36.17 | $29.02 | 108,633 |
| 2019-03-19 | $36.03 | $36.12 | $35.78 | $35.94 | $28.84 | 121,125 |
| 2019-03-18 | $35.52 | $35.85 | $35.51 | $35.81 | $28.73 | 137,846 |
| 2019-03-15 | $35.28 | $35.39 | $35.19 | $35.28 | $28.31 | 361,540 |
| 2019-03-14 | $35.24 | $35.35 | $35.04 | $35.07 | $28.14 | 109,725 |
| 2019-03-13 | $34.70 | $35.23 | $34.69 | $35.19 | $28.23 | 332,057 |
| 2019-03-12 | $34.02 | $34.24 | $34.01 | $34.13 | $27.38 | 165,327 |
| 2019-03-11 | $33.84 | $34.05 | $33.84 | $34.04 | $27.31 | 92,292 |
| 2019-03-08 | $33.68 | $33.79 | $33.54 | $33.72 | $27.05 | 232,400 |
| 2019-03-07 | $34.55 | $34.62 | $34.05 | $34.08 | $27.34 | 170,280 |
| 2019-03-06 | $34.60 | $34.61 | $34.45 | $34.53 | $27.70 | 84,842 |
| 2019-03-05 | $34.44 | $34.51 | $34.30 | $34.44 | $27.63 | 70,589 |
| 2019-03-04 | $34.32 | $34.42 | $34.15 | $34.28 | $27.50 | 283,833 |
| 2019-03-01 | $34.41 | $34.44 | $34.23 | $34.39 | $27.59 | 110,101 |
| 2019-02-28 | $34.56 | $34.69 | $34.41 | $34.55 | $27.72 | 176,617 |
| 2019-02-27 | $34.66 | $34.78 | $34.48 | $34.48 | $27.66 | 127,463 |
| 2019-02-26 | $34.52 | $34.68 | $34.46 | $34.51 | $27.69 | 125,172 |
| 2019-02-25 | $34.75 | $34.80 | $34.45 | $34.59 | $27.75 | 135,385 |
| 2019-02-22 | $34.70 | $34.85 | $34.63 | $34.76 | $27.89 | 113,314 |
| 2019-02-21 | $34.63 | $34.70 | $34.41 | $34.53 | $27.70 | 131,585 |
| 2019-02-20 | $34.52 | $34.83 | $34.49 | $34.66 | $27.81 | 95,387 |
| 2019-02-19 | $34.21 | $34.76 | $34.21 | $34.70 | $27.84 | 270,356 |
| 2019-02-15 | $34.05 | $34.25 | $33.97 | $34.24 | $27.47 | 393,446 |
| 2019-02-14 | $33.36 | $33.58 | $33.34 | $33.53 | $26.90 | 120,234 |
| 2019-02-13 | $33.59 | $33.75 | $33.33 | $33.40 | $26.80 | 87,090 |
| 2019-02-12 | $33.48 | $33.65 | $33.41 | $33.48 | $26.86 | 165,847 |
| 2019-02-11 | $32.98 | $33.50 | $32.95 | $33.17 | $26.61 | 117,068 |
| 2019-02-08 | $32.98 | $33.14 | $32.74 | $33.00 | $26.48 | 84,551 |
| 2019-02-07 | $33.31 | $33.43 | $32.95 | $33.09 | $26.55 | 117,400 |
| 2019-02-06 | $33.84 | $33.94 | $33.77 | $33.82 | $27.13 | 106,312 |
| 2019-02-05 | $34.18 | $34.27 | $33.98 | $34.06 | $27.33 | 222,521 |
| 2019-02-04 | $33.77 | $34.07 | $33.61 | $34.02 | $27.30 | 132,678 |
| 2019-02-01 | $33.88 | $34.05 | $33.72 | $33.91 | $27.21 | 123,541 |
| 2019-01-31 | $33.96 | $34.13 | $33.71 | $33.88 | $27.18 | 163,595 |
| 2019-01-30 | $33.47 | $33.77 | $33.30 | $33.65 | $27.00 | 164,809 |
| 2019-01-29 | $33.25 | $33.38 | $33.19 | $33.30 | $26.72 | 174,685 |
| 2019-01-28 | $33.03 | $33.19 | $32.93 | $33.05 | $26.52 | 284,591 |
| 2019-01-25 | $33.11 | $33.28 | $33.05 | $33.20 | $26.64 | 135,393 |
| 2019-01-24 | $32.52 | $32.83 | $32.39 | $32.60 | $26.16 | 143,831 |
| 2019-01-23 | $32.93 | $32.95 | $32.50 | $32.59 | $26.15 | 199,301 |
| 2019-01-22 | $32.94 | $33.05 | $32.84 | $32.95 | $26.44 | 237,836 |
| 2019-01-18 | $33.30 | $33.49 | $33.13 | $33.44 | $26.83 | 155,989 |
| 2019-01-17 | $32.53 | $32.80 | $32.42 | $32.67 | $26.21 | 166,170 |
| 2019-01-16 | $32.39 | $32.65 | $32.38 | $32.54 | $26.11 | 189,385 |
| 2019-01-15 | $32.61 | $32.81 | $32.42 | $32.63 | $26.18 | 189,678 |
| 2019-01-14 | $32.27 | $33.41 | $32.25 | $32.62 | $26.17 | 427,651 |
| 2019-01-11 | $32.54 | $32.72 | $32.37 | $32.70 | $26.24 | 363,487 |
| 2019-01-10 | $32.59 | $32.98 | $32.55 | $32.95 | $26.44 | 346,700 |
| 2019-01-09 | $32.78 | $33.07 | $32.75 | $33.06 | $26.53 | 244,928 |
| 2019-01-08 | $32.58 | $32.58 | $32.33 | $32.44 | $26.03 | 178,755 |
| 2019-01-07 | $32.50 | $32.84 | $32.41 | $32.69 | $26.23 | 329,231 |
| 2019-01-04 | $32.33 | $32.84 | $32.29 | $32.84 | $26.35 | 208,125 |
| 2019-01-03 | $31.75 | $31.81 | $31.49 | $31.71 | $25.44 | 230,698 |
| 2019-01-02 | $30.92 | $31.56 | $30.81 | $31.50 | $25.27 | 443,217 |
| 2018-12-31 | $31.71 | $31.71 | $31.39 | $31.50 | $25.27 | 342,964 |
| 2018-12-28 | $31.52 | $31.61 | $31.20 | $31.40 | $25.19 | 351,189 |
| 2018-12-27 | $30.88 | $31.37 | $30.61 | $31.37 | $25.17 | 324,626 |
| 2018-12-26 | $30.04 | $31.38 | $29.75 | $31.33 | $25.14 | 245,566 |
| 2018-12-24 | $30.73 | $30.83 | $30.00 | $30.00 | $24.07 | 211,553 |
| 2018-12-21 | $31.11 | $31.35 | $30.51 | $30.74 | $24.66 | 532,248 |
| 2018-12-20 | $31.36 | $31.62 | $31.15 | $31.25 | $25.07 | 414,144 |
| 2018-12-19 | $31.67 | $31.99 | $31.09 | $31.24 | $25.06 | 334,126 |
| 2018-12-18 | $31.68 | $32.03 | $31.04 | $31.12 | $24.97 | 457,543 |
| 2018-12-17 | $31.66 | $31.72 | $31.30 | $31.36 | $25.16 | 278,895 |
| 2018-12-14 | $31.99 | $32.10 | $31.62 | $31.68 | $25.42 | 198,447 |
| 2018-12-13 | $32.15 | $32.35 | $32.06 | $32.24 | $25.87 | 242,015 |
| 2018-12-12 | $32.23 | $32.49 | $32.10 | $32.12 | $25.77 | 156,847 |
| 2018-12-11 | $32.10 | $32.17 | $31.60 | $31.67 | $25.41 | 574,291 |
| 2018-12-10 | $31.87 | $31.95 | $31.46 | $31.78 | $25.50 | 357,114 |
| 2018-12-07 | $32.55 | $32.68 | $31.63 | $31.75 | $25.47 | 762,221 |
| 2018-12-06 | $31.82 | $31.94 | $31.18 | $31.44 | $25.23 | 725,190 |
| 2018-12-04 | $33.12 | $33.13 | $32.33 | $32.42 | $26.01 | 284,245 |
| 2018-12-03 | $33.04 | $33.33 | $32.91 | $33.21 | $26.65 | 230,677 |
| 2018-11-30 | $32.38 | $32.60 | $32.22 | $32.25 | $25.88 | 286,194 |
| 2018-11-29 | $32.58 | $32.75 | $32.33 | $32.48 | $26.06 | 160,537 |
| 2018-11-28 | $32.06 | $32.47 | $31.91 | $32.36 | $25.96 | 178,203 |
| 2018-11-27 | $32.07 | $32.15 | $31.85 | $31.96 | $25.64 | 215,105 |
| 2018-11-26 | $32.42 | $32.51 | $32.33 | $32.35 | $25.96 | 210,224 |
| 2018-11-23 | $31.83 | $32.02 | $31.72 | $31.97 | $25.65 | 150,133 |
| 2018-11-21 | $33.35 | $33.60 | $33.11 | $33.29 | $26.71 | 112,397 |
| 2018-11-20 | $33.34 | $33.41 | $32.57 | $32.68 | $26.22 | 146,259 |
| 2018-11-19 | $33.85 | $33.97 | $33.62 | $33.70 | $27.04 | 164,633 |
| 2018-11-16 | $34.06 | $34.28 | $33.92 | $34.12 | $27.38 | 139,260 |
| 2018-11-15 | $33.54 | $34.21 | $33.45 | $34.15 | $27.40 | 206,640 |
| 2018-11-14 | $33.85 | $33.93 | $33.57 | $33.78 | $27.10 | 235,535 |
| 2018-11-13 | $34.05 | $34.26 | $33.62 | $33.66 | $27.01 | 145,625 |
| 2018-11-12 | $35.15 | $35.23 | $34.56 | $34.64 | $27.79 | 118,703 |
| 2018-11-09 | $34.77 | $35.17 | $34.67 | $35.04 | $28.11 | 127,700 |
| 2018-11-08 | $35.73 | $35.75 | $34.93 | $35.09 | $28.15 | 117,641 |
| 2018-11-07 | $35.99 | $36.07 | $35.72 | $35.94 | $28.84 | 108,157 |
| 2018-11-06 | $35.16 | $35.32 | $34.89 | $35.32 | $28.34 | 148,322 |
| 2018-11-05 | $35.48 | $35.56 | $35.14 | $35.31 | $28.33 | 195,739 |
| 2018-11-02 | $35.28 | $35.35 | $34.67 | $34.92 | $28.02 | 130,299 |
| 2018-11-01 | $35.35 | $35.40 | $35.00 | $35.21 | $28.25 | 163,217 |
| 2018-10-31 | $35.32 | $35.75 | $35.28 | $35.34 | $28.35 | 346,904 |
| 2018-10-30 | $34.64 | $35.09 | $34.60 | $35.08 | $28.15 | 120,630 |
| 2018-10-29 | $35.03 | $35.14 | $34.00 | $34.63 | $27.78 | 245,233 |
| 2018-10-26 | $33.91 | $34.67 | $33.83 | $34.50 | $27.68 | 181,403 |
| 2018-10-25 | $33.80 | $34.16 | $33.62 | $33.80 | $27.12 | 226,891 |
| 2018-10-24 | $34.19 | $34.23 | $33.17 | $33.17 | $26.61 | 273,626 |
| 2018-10-23 | $34.28 | $34.56 | $33.96 | $34.42 | $27.62 | 226,548 |
| 2018-10-22 | $35.14 | $35.17 | $34.78 | $34.96 | $28.05 | 107,233 |
| 2018-10-19 | $35.22 | $35.74 | $35.22 | $35.48 | $28.47 | 340,149 |
| 2018-10-18 | $35.56 | $35.65 | $34.89 | $34.93 | $28.03 | 432,346 |
| 2018-10-17 | $36.26 | $36.26 | $35.72 | $35.94 | $28.84 | 195,335 |
| 2018-10-16 | $36.48 | $36.74 | $36.38 | $36.69 | $29.44 | 146,530 |
| 2018-10-15 | $36.50 | $36.58 | $36.34 | $36.38 | $29.19 | 87,749 |
| 2018-10-12 | $36.57 | $36.57 | $35.85 | $36.14 | $29.00 | 140,432 |
| 2018-10-11 | $36.75 | $36.88 | $36.10 | $36.30 | $29.12 | 346,312 |
| 2018-10-10 | $37.51 | $37.51 | $37.04 | $37.05 | $29.73 | 345,091 |
| 2018-10-09 | $37.24 | $37.61 | $37.09 | $37.37 | $29.98 | 186,772 |
| 2018-10-08 | $36.26 | $36.66 | $36.21 | $36.61 | $29.37 | 313,547 |
| 2018-10-05 | $37.96 | $37.97 | $37.30 | $37.57 | $30.14 | 1,336,136 |
| 2018-10-04 | $37.78 | $37.83 | $37.31 | $37.54 | $30.12 | 1,483,338 |
| 2018-10-03 | $37.92 | $37.94 | $37.58 | $37.77 | $30.30 | 168,268 |
| 2018-10-02 | $37.87 | $37.90 | $37.65 | $37.84 | $30.36 | 175,389 |
| 2018-10-01 | $37.95 | $38.17 | $37.73 | $37.89 | $30.40 | 540,918 |
| 2018-09-28 | $37.60 | $38.10 | $37.57 | $37.66 | $30.22 | 269,971 |
| 2018-09-27 | $38.64 | $38.76 | $38.31 | $38.35 | $30.77 | 130,603 |
| 2018-09-26 | $38.72 | $39.16 | $38.65 | $38.96 | $31.26 | 153,469 |
| 2018-09-25 | $38.86 | $39.10 | $38.76 | $39.06 | $31.34 | 243,395 |
| 2018-09-24 | $38.29 | $38.35 | $38.07 | $38.13 | $30.59 | 83,351 |
| 2018-09-21 | $38.60 | $38.74 | $38.34 | $38.53 | $30.14 | 144,333 |
| 2018-09-20 | $38.41 | $38.54 | $38.21 | $38.49 | $30.11 | 119,859 |
| 2018-09-19 | $37.79 | $38.09 | $37.76 | $38.00 | $29.73 | 79,433 |
| 2018-09-18 | $37.79 | $38.04 | $37.77 | $37.88 | $29.63 | 72,205 |
| 2018-09-17 | $37.79 | $37.98 | $37.52 | $37.64 | $29.44 | 81,016 |
| 2018-09-14 | $37.30 | $37.40 | $37.17 | $37.23 | $29.12 | 61,922 |
| 2018-09-13 | $37.60 | $37.66 | $37.31 | $37.55 | $29.37 | 102,206 |
| 2018-09-12 | $37.22 | $37.40 | $37.11 | $37.20 | $29.10 | 105,857 |
| 2018-09-11 | $36.43 | $36.98 | $36.35 | $36.96 | $28.91 | 115,384 |
| 2018-09-10 | $36.87 | $36.94 | $36.66 | $36.68 | $28.69 | 185,915 |
| 2018-09-07 | $36.23 | $36.47 | $36.14 | $36.39 | $28.47 | 97,271 |
| 2018-09-06 | $37.08 | $37.26 | $36.65 | $36.76 | $28.76 | 109,968 |
| 2018-09-05 | $37.69 | $37.72 | $37.11 | $37.27 | $29.16 | 146,652 |
| 2018-09-04 | $37.43 | $37.47 | $37.25 | $37.44 | $29.29 | 118,362 |
| 2018-08-31 | $37.39 | $37.42 | $37.00 | $37.15 | $29.06 | 101,044 |
| 2018-08-30 | $37.89 | $37.91 | $37.68 | $37.87 | $29.62 | 97,119 |
| 2018-08-29 | $38.06 | $38.52 | $37.99 | $38.35 | $30.00 | 171,802 |
| 2018-08-28 | $38.46 | $38.46 | $38.01 | $38.04 | $29.76 | 85,436 |
| 2018-08-27 | $38.15 | $38.53 | $38.13 | $38.53 | $30.14 | 68,216 |
| 2018-08-24 | $38.09 | $38.21 | $37.96 | $38.01 | $29.73 | 137,322 |
| 2018-08-23 | $37.55 | $37.71 | $37.43 | $37.57 | $29.39 | 203,071 |
| 2018-08-22 | $37.70 | $37.90 | $37.68 | $37.85 | $29.61 | 85,920 |
| 2018-08-21 | $37.25 | $37.52 | $37.22 | $37.31 | $29.19 | 133,583 |
| 2018-08-20 | $36.67 | $36.85 | $36.57 | $36.77 | $28.76 | 62,482 |
| 2018-08-17 | $36.02 | $36.33 | $35.90 | $36.21 | $28.33 | 98,986 |
| 2018-08-16 | $36.19 | $36.43 | $36.05 | $36.20 | $28.32 | 252,871 |
| 2018-08-15 | $36.24 | $36.24 | $35.42 | $35.50 | $27.77 | 196,538 |
| 2018-08-14 | $36.80 | $36.85 | $36.50 | $36.59 | $28.62 | 174,087 |
| 2018-08-13 | $36.51 | $36.70 | $36.27 | $36.39 | $28.47 | 177,854 |
| 2018-08-10 | $36.65 | $36.80 | $36.39 | $36.44 | $28.51 | 148,505 |
| 2018-08-09 | $37.95 | $38.03 | $37.68 | $37.72 | $29.51 | 163,245 |
| 2018-08-08 | $38.48 | $38.49 | $38.16 | $38.38 | $30.02 | 86,033 |
| 2018-08-07 | $38.34 | $38.54 | $38.30 | $38.50 | $30.12 | 137,785 |
| 2018-08-06 | $37.31 | $37.73 | $37.20 | $37.60 | $29.41 | 104,567 |
| 2018-08-03 | $37.27 | $37.70 | $37.25 | $37.64 | $29.44 | 151,614 |
| 2018-08-02 | $37.73 | $37.92 | $37.49 | $37.77 | $29.55 | 194,642 |
| 2018-08-01 | $38.22 | $38.37 | $38.10 | $38.34 | $29.99 | 259,630 |
| 2018-07-31 | $38.55 | $38.85 | $38.42 | $38.66 | $30.24 | 509,270 |
| 2018-07-30 | $38.04 | $38.19 | $37.95 | $38.06 | $29.77 | 247,262 |
| 2018-07-27 | $37.68 | $37.85 | $37.53 | $37.77 | $29.55 | 147,123 |
| 2018-07-26 | $38.05 | $38.22 | $37.97 | $38.12 | $29.82 | 76,565 |
| 2018-07-25 | $37.80 | $38.39 | $37.71 | $38.39 | $30.03 | 199,822 |
| 2018-07-24 | $37.72 | $38.22 | $37.71 | $38.14 | $29.84 | 299,914 |
| 2018-07-23 | $37.78 | $37.91 | $37.65 | $37.80 | $29.57 | 247,570 |
| 2018-07-20 | $37.64 | $37.86 | $37.57 | $37.73 | $29.51 | 117,855 |
| 2018-07-19 | $37.46 | $37.67 | $37.30 | $37.50 | $29.33 | 154,620 |
| 2018-07-18 | $37.44 | $37.81 | $37.30 | $37.78 | $29.55 | 138,130 |
| 2018-07-17 | $37.46 | $37.82 | $37.46 | $37.73 | $29.51 | 93,988 |
| 2018-07-16 | $37.84 | $37.85 | $37.48 | $37.68 | $29.48 | 103,577 |
| 2018-07-13 | $37.78 | $38.23 | $37.68 | $38.11 | $29.81 | 248,225 |
| 2018-07-12 | $38.02 | $38.17 | $37.80 | $38.15 | $29.84 | 165,252 |
| 2018-07-11 | $38.36 | $38.60 | $37.75 | $37.92 | $29.66 | 223,090 |
| 2018-07-10 | $38.74 | $38.95 | $38.61 | $38.86 | $30.40 | 233,445 |
| 2018-07-09 | $38.44 | $38.55 | $38.25 | $38.54 | $30.15 | 102,121 |
| 2018-07-06 | $37.93 | $38.11 | $37.93 | $37.98 | $29.71 | 90,767 |
| 2018-07-05 | $38.05 | $38.06 | $37.79 | $37.80 | $29.57 | 87,709 |
| 2018-07-03 | $37.52 | $37.94 | $37.52 | $37.68 | $29.48 | 153,762 |
| 2018-07-02 | $36.87 | $36.94 | $36.53 | $36.67 | $28.69 | 236,514 |
| 2018-06-29 | $37.17 | $37.37 | $37.01 | $37.12 | $29.04 | 102,405 |
| 2018-06-28 | $36.62 | $36.94 | $36.55 | $36.79 | $28.78 | 129,468 |
| 2018-06-27 | $36.96 | $37.10 | $36.49 | $36.59 | $28.62 | 599,188 |
| 2018-06-26 | $36.09 | $36.14 | $35.71 | $36.09 | $28.23 | 185,081 |
| 2018-06-25 | $36.23 | $36.27 | $35.64 | $35.75 | $27.97 | 183,864 |
| 2018-06-22 | $36.28 | $36.55 | $36.09 | $36.40 | $28.47 | 172,218 |
| 2018-06-21 | $35.30 | $35.31 | $35.03 | $35.12 | $27.47 | 212,783 |
| 2018-06-20 | $36.16 | $36.16 | $35.76 | $35.95 | $28.12 | 283,145 |
| 2018-06-19 | $35.59 | $36.18 | $35.46 | $36.12 | $28.26 | 459,736 |
| 2018-06-18 | $35.66 | $36.09 | $35.64 | $35.94 | $28.11 | 185,975 |
| 2018-06-15 | $36.54 | $36.54 | $35.86 | $35.97 | $28.14 | 261,245 |
| 2018-06-14 | $36.62 | $36.94 | $36.41 | $36.61 | $28.64 | 228,245 |
| 2018-06-13 | $36.59 | $36.70 | $36.37 | $36.52 | $28.57 | 129,190 |
| 2018-06-12 | $37.20 | $37.27 | $36.59 | $36.63 | $28.65 | 227,262 |
| 2018-06-11 | $36.52 | $37.06 | $36.48 | $36.88 | $28.85 | 256,386 |
| 2018-06-08 | $36.35 | $36.43 | $35.75 | $36.00 | $28.16 | 384,140 |
| 2018-06-07 | $36.77 | $37.15 | $36.62 | $36.71 | $28.72 | 148,133 |
| 2018-06-06 | $36.07 | $36.57 | $36.06 | $36.55 | $28.59 | 193,016 |
| 2018-06-05 | $35.95 | $36.26 | $35.89 | $36.09 | $28.23 | 127,572 |
| 2018-06-04 | $36.68 | $36.79 | $36.26 | $36.36 | $28.44 | 102,519 |
| 2018-06-01 | $36.73 | $36.80 | $36.33 | $36.59 | $28.62 | 181,442 |
| 2018-05-31 | $35.98 | $36.59 | $35.90 | $36.46 | $28.52 | 346,622 |
| 2018-05-30 | $35.61 | $36.22 | $35.27 | $36.18 | $28.30 | 394,137 |
| 2018-05-29 | $34.95 | $35.44 | $34.58 | $34.74 | $27.18 | 894,135 |
| 2018-05-25 | $36.14 | $36.14 | $35.67 | $35.88 | $28.07 | 158,223 |
| 2018-05-24 | $37.21 | $37.23 | $36.85 | $36.99 | $28.94 | 177,084 |
| 2018-05-23 | $37.31 | $37.40 | $37.04 | $37.31 | $29.19 | 223,727 |
| 2018-05-22 | $37.68 | $38.10 | $37.59 | $37.69 | $29.48 | 215,414 |
| 2018-05-21 | $37.87 | $37.96 | $37.46 | $37.86 | $29.62 | 290,749 |
| 2018-05-18 | $39.11 | $39.14 | $38.77 | $38.86 | $29.89 | 219,597 |
| 2018-05-17 | $39.31 | $39.35 | $39.00 | $39.08 | $30.06 | 742,446 |
| 2018-05-16 | $38.89 | $39.14 | $38.66 | $39.02 | $30.01 | 424,534 |
| 2018-05-15 | $39.77 | $40.12 | $39.49 | $39.89 | $30.68 | 614,031 |
| 2018-05-14 | $39.61 | $40.15 | $39.57 | $40.09 | $30.84 | 646,573 |
| 2018-05-11 | $39.19 | $39.39 | $39.16 | $39.37 | $30.28 | 250,376 |
| 2018-05-10 | $39.16 | $39.35 | $38.80 | $39.32 | $30.24 | 698,541 |
| 2018-05-09 | $39.44 | $39.70 | $39.43 | $39.66 | $30.51 | 504,165 |
| 2018-05-08 | $38.96 | $39.01 | $38.37 | $39.00 | $30.00 | 276,949 |
| 2018-05-07 | $39.22 | $39.83 | $39.19 | $39.43 | $30.33 | 266,423 |
| 2018-05-04 | $38.62 | $39.23 | $38.58 | $39.19 | $30.14 | 253,176 |
| 2018-05-03 | $38.91 | $38.95 | $38.57 | $38.92 | $29.94 | 186,785 |
| 2018-05-02 | $39.09 | $39.31 | $38.92 | $39.04 | $30.03 | 151,423 |
| 2018-05-01 | $39.03 | $39.04 | $38.62 | $38.77 | $29.82 | 223,643 |
| 2018-04-30 | $38.74 | $39.31 | $38.72 | $39.17 | $30.13 | 172,102 |
| 2018-04-27 | $38.88 | $39.29 | $38.63 | $39.11 | $30.08 | 179,499 |
| 2018-04-26 | $39.19 | $39.42 | $38.93 | $39.31 | $30.24 | 237,132 |
| 2018-04-25 | $38.69 | $38.86 | $38.34 | $38.80 | $29.84 | 123,737 |
| 2018-04-24 | $39.34 | $39.48 | $38.84 | $38.91 | $29.93 | 132,725 |
| 2018-04-23 | $39.07 | $39.36 | $38.88 | $39.29 | $30.22 | 103,717 |
| 2018-04-20 | $39.18 | $39.25 | $38.83 | $39.10 | $30.07 | 122,007 |
| 2018-04-19 | $39.34 | $39.57 | $39.34 | $39.40 | $30.31 | 199,249 |
| 2018-04-18 | $38.88 | $39.25 | $38.85 | $39.18 | $30.14 | 232,987 |
| 2018-04-17 | $38.53 | $38.73 | $38.47 | $38.62 | $29.71 | 399,648 |
| 2018-04-16 | $38.35 | $38.39 | $38.20 | $38.30 | $29.46 | 688,013 |
| 2018-04-13 | $37.98 | $38.13 | $37.86 | $38.12 | $29.32 | 622,013 |
| 2018-04-12 | $37.96 | $38.00 | $37.70 | $37.77 | $29.05 | 293,699 |
| 2018-04-11 | $37.81 | $37.94 | $37.67 | $37.74 | $29.03 | 147,392 |
| 2018-04-10 | $37.19 | $37.54 | $37.18 | $37.48 | $28.83 | 104,723 |
| 2018-04-09 | $36.91 | $37.13 | $36.78 | $36.91 | $28.39 | 124,235 |
| 2018-04-06 | $36.62 | $36.75 | $36.32 | $36.47 | $28.05 | 138,183 |
| 2018-04-05 | $36.29 | $36.60 | $36.22 | $36.49 | $28.07 | 155,815 |
| 2018-04-04 | $35.62 | $36.06 | $35.62 | $36.02 | $27.71 | 170,705 |
| 2018-04-03 | $35.54 | $35.78 | $35.34 | $35.76 | $27.51 | 144,873 |
| 2018-04-02 | $35.21 | $35.32 | $34.50 | $34.78 | $26.75 | 144,775 |
| 2018-03-29 | $35.30 | $35.43 | $35.13 | $35.33 | $27.17 | 143,309 |
| 2018-03-28 | $34.89 | $35.03 | $34.70 | $34.82 | $26.78 | 274,842 |
| 2018-03-27 | $35.40 | $35.45 | $35.04 | $35.15 | $27.04 | 303,141 |
| 2018-03-26 | $35.37 | $35.45 | $34.85 | $35.33 | $27.17 | 137,551 |
| 2018-03-23 | $34.93 | $35.06 | $34.74 | $34.91 | $26.85 | 229,447 |
| 2018-03-22 | $34.78 | $34.98 | $34.53 | $34.80 | $26.77 | 223,236 |
| 2018-03-21 | $34.70 | $35.35 | $34.63 | $35.30 | $27.15 | 290,820 |
| 2018-03-20 | $34.53 | $34.85 | $34.48 | $34.65 | $26.65 | 174,600 |
| 2018-03-19 | $34.74 | $34.74 | $34.25 | $34.49 | $26.53 | 103,629 |
| 2018-03-16 | $34.46 | $34.78 | $34.43 | $34.69 | $26.68 | 103,278 |
| 2018-03-15 | $33.98 | $34.19 | $33.96 | $34.07 | $26.21 | 171,304 |
| 2018-03-14 | $34.23 | $34.23 | $33.80 | $34.05 | $26.19 | 168,969 |
| 2018-03-13 | $34.38 | $34.45 | $34.04 | $34.10 | $26.23 | 191,292 |
| 2018-03-12 | $33.76 | $33.97 | $33.75 | $33.90 | $26.07 | 190,690 |
| 2018-03-09 | $33.35 | $33.56 | $33.31 | $33.55 | $25.81 | 159,518 |
| 2018-03-08 | $33.61 | $33.61 | $33.35 | $33.40 | $25.69 | 219,676 |
| 2018-03-07 | $33.24 | $33.56 | $33.21 | $33.50 | $25.77 | 579,857 |
| 2018-03-06 | $33.38 | $33.47 | $32.99 | $33.03 | $25.41 | 248,328 |
| 2018-03-05 | $32.69 | $33.17 | $32.65 | $33.17 | $25.51 | 224,873 |
| 2018-03-02 | $32.96 | $33.25 | $32.76 | $33.23 | $25.56 | 241,551 |
| 2018-03-01 | $33.06 | $33.30 | $32.79 | $33.11 | $25.47 | 338,217 |
| 2018-02-28 | $33.87 | $33.87 | $33.14 | $33.17 | $25.51 | 501,327 |
| 2018-02-27 | $34.12 | $34.17 | $33.53 | $33.57 | $25.82 | 599,735 |
| 2018-02-26 | $34.09 | $34.29 | $33.85 | $34.28 | $26.37 | 140,941 |
| 2018-02-23 | $33.93 | $34.25 | $33.86 | $34.24 | $26.34 | 179,025 |
| 2018-02-22 | $33.56 | $33.78 | $33.35 | $33.66 | $25.89 | 146,005 |
| 2018-02-21 | $33.85 | $33.92 | $33.36 | $33.38 | $25.68 | 142,711 |
| 2018-02-20 | $33.81 | $33.92 | $33.57 | $33.79 | $25.99 | 181,027 |
| 2018-02-16 | $33.73 | $34.01 | $33.65 | $33.88 | $26.06 | 135,570 |
| 2018-02-15 | $33.91 | $33.99 | $33.59 | $33.96 | $26.12 | 197,925 |
| 2018-02-14 | $32.85 | $33.86 | $32.82 | $33.85 | $26.04 | 168,903 |
| 2018-02-13 | $33.21 | $33.34 | $33.04 | $33.16 | $25.51 | 128,914 |
| 2018-02-12 | $33.05 | $33.43 | $33.02 | $33.28 | $25.60 | 123,908 |
| 2018-02-09 | $33.18 | $33.33 | $32.25 | $33.04 | $25.41 | 293,212 |
| 2018-02-08 | $33.86 | $33.86 | $33.15 | $33.20 | $25.54 | 246,850 |
| 2018-02-07 | $34.34 | $34.59 | $34.01 | $34.03 | $26.17 | 157,552 |
| 2018-02-06 | $34.00 | $34.75 | $33.93 | $34.65 | $26.65 | 331,993 |
| 2018-02-05 | $35.18 | $35.31 | $34.24 | $34.33 | $26.41 | 494,916 |
| 2018-02-02 | $36.26 | $36.27 | $35.42 | $35.51 | $27.31 | 233,151 |
| 2018-02-01 | $36.39 | $36.85 | $36.31 | $36.83 | $28.33 | 412,724 |
| 2018-01-31 | $36.38 | $36.40 | $35.75 | $36.22 | $27.86 | 145,266 |
| 2018-01-30 | $36.50 | $36.52 | $36.04 | $36.13 | $27.79 | 112,103 |
| 2018-01-29 | $36.72 | $36.72 | $36.35 | $36.57 | $28.13 | 151,090 |
| 2018-01-26 | $37.04 | $37.29 | $37.03 | $37.23 | $28.64 | 139,028 |
| 2018-01-25 | $37.37 | $37.48 | $36.92 | $37.39 | $28.76 | 231,493 |
| 2018-01-24 | $36.97 | $37.04 | $36.87 | $37.01 | $28.47 | 108,128 |
| 2018-01-23 | $36.77 | $36.89 | $36.64 | $36.88 | $28.37 | 129,576 |
| 2018-01-22 | $36.45 | $36.82 | $36.38 | $36.82 | $28.32 | 166,668 |
| 2018-01-19 | $36.52 | $36.54 | $36.25 | $36.43 | $28.02 | 105,239 |
| 2018-01-18 | $36.63 | $36.65 | $36.46 | $36.57 | $28.13 | 194,057 |
| 2018-01-17 | $36.37 | $36.69 | $36.22 | $36.53 | $28.10 | 176,983 |
| 2018-01-16 | $36.55 | $36.67 | $36.25 | $36.29 | $27.91 | 332,436 |
| 2018-01-12 | $35.81 | $36.05 | $35.72 | $36.03 | $27.71 | 999,906 |
| 2018-01-11 | $35.08 | $35.47 | $35.07 | $35.21 | $27.08 | 424,518 |
| 2018-01-10 | $34.83 | $34.84 | $34.57 | $34.74 | $26.72 | 128,353 |
| 2018-01-09 | $34.64 | $34.87 | $34.44 | $34.68 | $26.67 | 190,475 |
| 2018-01-08 | $34.66 | $34.97 | $34.60 | $34.97 | $26.90 | 511,859 |
| 2018-01-05 | $34.71 | $34.97 | $34.59 | $34.97 | $26.90 | 115,568 |
| 2018-01-04 | $34.38 | $34.54 | $34.34 | $34.53 | $26.56 | 160,877 |
| 2018-01-03 | $33.37 | $33.82 | $33.33 | $33.75 | $25.96 | 128,491 |
| 2018-01-02 | $33.19 | $33.64 | $33.16 | $33.61 | $25.85 | 170,351 |
| 2017-12-29 | $33.34 | $33.36 | $33.13 | $33.19 | $25.53 | 230,219 |
| 2017-12-28 | $33.38 | $33.43 | $32.57 | $33.40 | $25.69 | 222,993 |
| 2017-12-27 | $33.51 | $33.57 | $33.39 | $33.40 | $25.69 | 77,002 |
| 2017-12-26 | $33.23 | $33.50 | $33.23 | $33.43 | $25.71 | 79,033 |
| 2017-12-22 | $33.20 | $33.27 | $33.10 | $33.24 | $25.57 | 171,614 |
| 2017-12-21 | $33.00 | $33.42 | $32.94 | $33.41 | $25.70 | 169,379 |
| 2017-12-20 | $33.12 | $33.16 | $32.93 | $33.04 | $25.41 | 176,312 |
| 2017-12-19 | $33.17 | $33.18 | $32.94 | $32.98 | $25.37 | 288,845 |
| 2017-12-18 | $33.05 | $33.32 | $32.13 | $33.01 | $25.39 | 213,519 |
| 2017-12-15 | $32.85 | $32.86 | $32.37 | $32.67 | $25.13 | 110,706 |
| 2017-12-14 | $33.11 | $33.25 | $32.84 | $32.86 | $25.28 | 147,382 |
| 2017-12-13 | $33.08 | $33.13 | $32.35 | $32.96 | $25.35 | 482,989 |
| 2017-12-12 | $33.42 | $33.49 | $33.04 | $33.07 | $25.44 | 387,758 |
| 2017-12-11 | $32.89 | $33.05 | $32.83 | $32.95 | $25.34 | 98,385 |
| 2017-12-08 | $32.71 | $32.80 | $32.55 | $32.75 | $25.19 | 99,905 |
| 2017-12-07 | $32.56 | $32.76 | $32.56 | $32.69 | $25.14 | 156,904 |
| 2017-12-06 | $32.77 | $32.82 | $32.59 | $32.64 | $25.11 | 145,505 |
| 2017-12-05 | $32.83 | $32.92 | $32.79 | $32.89 | $25.30 | 177,884 |
| 2017-12-04 | $32.93 | $33.07 | $32.77 | $32.81 | $25.24 | 239,402 |
| 2017-12-01 | $32.93 | $33.10 | $32.88 | $33.02 | $25.40 | 167,820 |
| 2017-11-30 | $33.14 | $33.27 | $32.81 | $32.97 | $25.36 | 246,403 |
| 2017-11-29 | $32.72 | $32.84 | $32.56 | $32.73 | $25.18 | 138,484 |
| 2017-11-28 | $32.73 | $32.88 | $32.69 | $32.86 | $25.28 | 165,632 |
| 2017-11-27 | $32.97 | $32.97 | $32.52 | $32.54 | $25.03 | 174,000 |
| 2017-11-24 | $33.11 | $33.14 | $32.96 | $32.96 | $25.35 | 58,689 |
| 2017-11-22 | $32.85 | $33.04 | $32.85 | $33.00 | $25.38 | 143,713 |
| 2017-11-21 | $32.63 | $32.83 | $32.58 | $32.59 | $25.07 | 236,316 |
| 2017-11-20 | $32.38 | $32.44 | $32.26 | $32.33 | $24.87 | 116,666 |
| 2017-11-17 | $32.41 | $32.59 | $32.35 | $32.55 | $25.04 | 160,554 |
| 2017-11-16 | $32.48 | $32.49 | $32.31 | $32.41 | $24.93 | 122,621 |
| 2017-11-15 | $32.66 | $32.90 | $32.66 | $32.74 | $25.18 | 86,507 |
| 2017-11-14 | $33.24 | $33.38 | $33.10 | $33.25 | $25.58 | 152,393 |
| 2017-11-13 | $33.32 | $33.50 | $33.26 | $33.41 | $25.70 | 1,067,883 |
| 2017-11-10 | $33.77 | $33.77 | $33.54 | $33.69 | $25.91 | 123,083 |
| 2017-11-09 | $33.68 | $33.91 | $33.64 | $33.88 | $26.06 | 146,827 |
| 2017-11-08 | $34.08 | $34.08 | $33.86 | $34.01 | $26.16 | 197,423 |
| 2017-11-07 | $34.09 | $34.20 | $34.00 | $34.09 | $26.22 | 201,987 |
| 2017-11-06 | $33.46 | $33.87 | $33.43 | $33.85 | $26.04 | 967,442 |
| 2017-11-03 | $33.45 | $33.45 | $33.13 | $33.41 | $25.70 | 216,798 |
| 2017-11-02 | $33.06 | $33.37 | $33.05 | $33.37 | $25.67 | 212,114 |
| 2017-11-01 | $33.01 | $33.21 | $32.90 | $32.99 | $25.38 | 190,958 |
| 2017-10-31 | $32.58 | $32.83 | $32.45 | $32.65 | $25.11 | 278,399 |
| 2017-10-30 | $32.16 | $32.33 | $32.02 | $32.21 | $24.78 | 242,208 |
| 2017-10-27 | $31.79 | $31.93 | $31.58 | $31.87 | $24.51 | 288,680 |
| 2017-10-26 | $32.67 | $32.73 | $32.46 | $32.62 | $25.09 | 130,474 |
| 2017-10-25 | $32.75 | $32.82 | $32.56 | $32.70 | $25.15 | 139,104 |
| 2017-10-24 | $32.77 | $32.98 | $32.71 | $32.81 | $25.24 | 122,942 |
| 2017-10-23 | $32.72 | $32.76 | $32.45 | $32.45 | $24.96 | 86,069 |
| 2017-10-20 | $32.65 | $32.72 | $32.58 | $32.72 | $25.17 | 114,405 |
| 2017-10-19 | $32.59 | $32.80 | $32.55 | $32.60 | $25.08 | 224,785 |
| 2017-10-18 | $32.70 | $32.76 | $32.62 | $32.73 | $25.18 | 108,190 |
| 2017-10-17 | $32.91 | $32.91 | $32.63 | $32.79 | $25.22 | 89,469 |
| 2017-10-16 | $33.11 | $33.18 | $33.05 | $33.07 | $25.44 | 151,133 |
| 2017-10-13 | $33.12 | $33.18 | $32.90 | $32.91 | $25.31 | 237,994 |
| 2017-10-12 | $32.92 | $33.01 | $32.73 | $32.96 | $25.35 | 194,815 |
| 2017-10-11 | $32.93 | $33.16 | $32.92 | $33.10 | $25.46 | 116,858 |
| 2017-10-10 | $32.77 | $32.87 | $32.61 | $32.77 | $25.21 | 94,061 |
| 2017-10-09 | $32.49 | $32.58 | $32.34 | $32.41 | $24.93 | 112,720 |
| 2017-10-06 | $32.55 | $32.60 | $32.37 | $32.59 | $25.07 | 133,657 |
| 2017-10-05 | $32.78 | $33.04 | $32.78 | $33.00 | $25.38 | 171,739 |
| 2017-10-04 | $32.75 | $32.83 | $32.65 | $32.77 | $25.21 | 644,277 |
| 2017-10-03 | $33.00 | $33.17 | $32.95 | $33.14 | $25.49 | 124,354 |
| 2017-10-02 | $32.76 | $32.96 | $32.75 | $32.89 | $25.30 | 173,958 |
| 2017-09-29 | $33.10 | $33.14 | $32.95 | $33.07 | $25.44 | 128,045 |
| 2017-09-28 | $32.92 | $33.02 | $32.83 | $32.85 | $25.27 | 187,101 |
| 2017-09-27 | $32.82 | $32.97 | $32.69 | $32.95 | $25.34 | 201,801 |
| 2017-09-26 | $33.02 | $33.08 | $32.86 | $33.06 | $25.43 | 338,185 |
| 2017-09-25 | $33.02 | $33.18 | $32.97 | $33.08 | $25.44 | 213,054 |
| 2017-09-22 | $32.95 | $33.08 | $32.91 | $32.98 | $25.37 | 162,674 |
| 2017-09-21 | $32.74 | $33.50 | $32.66 | $32.93 | $25.33 | 240,447 |
| 2017-09-20 | $32.57 | $32.89 | $32.52 | $32.70 | $25.15 | 261,927 |
| 2017-09-19 | $32.40 | $32.55 | $32.32 | $32.54 | $25.03 | 229,561 |
| 2017-09-18 | $32.32 | $32.44 | $32.09 | $32.29 | $24.84 | 932,396 |
| 2017-09-15 | $32.75 | $33.05 | $32.71 | $32.98 | $24.84 | 800,197 |
| 2017-09-14 | $32.46 | $32.75 | $32.42 | $32.48 | $24.46 | 270,636 |
| 2017-09-13 | $32.45 | $32.53 | $32.29 | $32.41 | $24.41 | 150,598 |
| 2017-09-12 | $32.34 | $32.57 | $32.31 | $32.48 | $24.46 | 636,466 |
| 2017-09-11 | $32.30 | $32.50 | $32.28 | $32.47 | $24.45 | 264,869 |
| 2017-09-08 | $32.46 | $32.47 | $32.22 | $32.26 | $24.29 | 234,627 |
| 2017-09-07 | $32.55 | $32.80 | $32.55 | $32.73 | $24.65 | 151,463 |
| 2017-09-06 | $32.13 | $32.39 | $32.12 | $32.28 | $24.31 | 178,636 |
| 2017-09-05 | $31.92 | $32.19 | $31.78 | $31.92 | $24.04 | 162,359 |
| 2017-09-01 | $31.64 | $31.74 | $31.51 | $31.74 | $23.90 | 98,961 |
| 2017-08-31 | $31.45 | $31.50 | $31.29 | $31.48 | $23.71 | 169,055 |
| 2017-08-30 | $31.45 | $31.52 | $31.28 | $31.35 | $23.61 | 154,533 |
| 2017-08-29 | $31.35 | $31.69 | $31.32 | $31.66 | $23.84 | 173,641 |
| 2017-08-28 | $31.41 | $31.55 | $31.39 | $31.45 | $23.68 | 138,641 |
| 2017-08-25 | $31.07 | $31.36 | $31.02 | $31.28 | $23.56 | 95,961 |
| 2017-08-24 | $31.14 | $31.15 | $30.99 | $31.11 | $23.43 | 94,877 |
| 2017-08-23 | $31.00 | $31.24 | $30.95 | $31.20 | $23.50 | 135,095 |
| 2017-08-22 | $30.93 | $31.03 | $30.81 | $30.93 | $23.29 | 218,199 |
| 2017-08-21 | $31.05 | $31.17 | $30.94 | $31.12 | $23.44 | 180,880 |
| 2017-08-18 | $31.05 | $31.43 | $31.01 | $31.31 | $23.58 | 190,688 |
| 2017-08-17 | $31.25 | $31.37 | $30.95 | $30.95 | $23.31 | 202,030 |
| 2017-08-16 | $31.44 | $31.50 | $31.26 | $31.34 | $23.60 | 173,942 |
| 2017-08-15 | $31.15 | $31.25 | $30.13 | $31.20 | $23.50 | 152,946 |
| 2017-08-14 | $31.47 | $31.59 | $31.21 | $31.25 | $23.53 | 140,294 |
| 2017-08-11 | $31.50 | $31.59 | $31.36 | $31.52 | $23.74 | 148,047 |
| 2017-08-10 | $31.89 | $31.94 | $31.56 | $31.59 | $23.79 | 201,621 |
| 2017-08-09 | $31.69 | $31.99 | $31.69 | $31.96 | $24.07 | 204,438 |
| 2017-08-08 | $32.00 | $32.06 | $31.69 | $31.78 | $23.93 | 173,718 |
| 2017-08-07 | $32.03 | $32.20 | $31.94 | $32.07 | $24.15 | 178,507 |
| 2017-08-04 | $32.07 | $32.16 | $31.87 | $32.15 | $24.21 | 215,926 |
| 2017-08-03 | $32.01 | $32.18 | $31.90 | $31.90 | $24.02 | 246,086 |
| 2017-08-02 | $32.01 | $32.25 | $31.88 | $32.13 | $24.20 | 114,714 |
| 2017-08-01 | $31.94 | $32.07 | $31.69 | $31.89 | $24.02 | 206,036 |
| 2017-07-31 | $31.69 | $31.79 | $31.50 | $31.58 | $23.78 | 443,411 |
| 2017-07-28 | $31.13 | $31.30 | $31.08 | $31.18 | $23.48 | 186,845 |
| 2017-07-27 | $31.01 | $31.16 | $30.85 | $31.14 | $23.45 | 254,408 |
| 2017-07-26 | $30.97 | $31.13 | $30.85 | $31.05 | $23.38 | 164,845 |
| 2017-07-25 | $30.75 | $30.80 | $30.65 | $30.72 | $23.13 | 195,074 |
| 2017-07-24 | $30.60 | $30.61 | $30.31 | $30.48 | $22.95 | 176,651 |
| 2017-07-21 | $30.55 | $30.59 | $30.31 | $30.45 | $22.93 | 201,805 |
| 2017-07-20 | $30.62 | $30.71 | $30.49 | $30.70 | $23.12 | 265,954 |
| 2017-07-19 | $30.21 | $30.45 | $30.16 | $30.37 | $22.87 | 448,866 |
| 2017-07-18 | $30.45 | $30.51 | $30.30 | $30.36 | $22.86 | 159,608 |
| 2017-07-17 | $30.38 | $30.43 | $30.20 | $30.29 | $22.81 | 202,031 |
| 2017-07-14 | $30.41 | $30.52 | $30.29 | $30.38 | $22.88 | 175,794 |
| 2017-07-13 | $30.08 | $30.15 | $29.92 | $30.07 | $22.65 | 166,369 |
| 2017-07-12 | $30.23 | $30.33 | $30.11 | $30.19 | $22.74 | 220,750 |
| 2017-07-11 | $29.59 | $29.85 | $29.52 | $29.85 | $22.48 | 168,867 |
| 2017-07-10 | $29.53 | $29.69 | $29.47 | $29.54 | $22.25 | 246,511 |
| 2017-07-07 | $29.66 | $29.67 | $29.44 | $29.64 | $22.32 | 182,412 |
| 2017-07-06 | $29.89 | $30.04 | $29.70 | $29.70 | $22.37 | 241,075 |
| 2017-07-05 | $29.89 | $29.89 | $29.62 | $29.81 | $22.45 | 188,391 |
| 2017-07-03 | $30.29 | $30.44 | $30.27 | $30.29 | $22.81 | 137,856 |
| 2017-06-30 | $30.21 | $30.21 | $29.91 | $30.06 | $22.64 | 222,392 |
| 2017-06-29 | $30.66 | $30.69 | $30.31 | $30.39 | $22.89 | 163,981 |
| 2017-06-28 | $30.56 | $30.91 | $30.44 | $30.87 | $23.25 | 191,001 |
| 2017-06-27 | $30.57 | $30.65 | $30.45 | $30.55 | $23.01 | 164,563 |
| 2017-06-26 | $30.61 | $30.62 | $30.29 | $30.39 | $22.89 | 204,171 |
| 2017-06-23 | $30.33 | $30.53 | $30.25 | $30.50 | $22.97 | 133,700 |
| 2017-06-22 | $30.20 | $30.49 | $30.14 | $30.29 | $22.81 | 445,209 |
| 2017-06-21 | $30.34 | $30.63 | $30.27 | $30.44 | $22.92 | 323,631 |
| 2017-06-20 | $30.58 | $30.62 | $30.29 | $30.46 | $22.94 | 143,535 |
| 2017-06-19 | $31.23 | $31.30 | $30.95 | $31.07 | $23.40 | 144,385 |
| 2017-06-16 | $30.82 | $31.17 | $30.75 | $31.17 | $23.47 | 175,839 |
| 2017-06-15 | $30.63 | $30.79 | $30.56 | $30.76 | $23.17 | 1,538,666 |
| 2017-06-14 | $31.64 | $31.64 | $31.00 | $31.16 | $23.47 | 399,901 |
| 2017-06-13 | $31.54 | $31.60 | $31.34 | $31.50 | $23.72 | 158,802 |
| 2017-06-12 | $31.53 | $31.66 | $31.27 | $31.41 | $23.65 | 301,404 |
| 2017-06-09 | $31.16 | $31.37 | $31.11 | $31.35 | $23.61 | 280,411 |
| 2017-06-08 | $31.14 | $31.32 | $31.03 | $31.25 | $23.53 | 182,878 |
| 2017-06-07 | $31.59 | $31.68 | $31.00 | $31.26 | $23.54 | 237,295 |
| 2017-06-06 | $31.58 | $32.02 | $31.55 | $32.02 | $24.11 | 230,739 |
| 2017-06-05 | $31.64 | $31.70 | $31.47 | $31.63 | $23.82 | 138,227 |
| 2017-06-02 | $31.69 | $31.87 | $31.40 | $31.81 | $23.96 | 193,699 |
| 2017-06-01 | $31.76 | $32.13 | $31.65 | $32.06 | $24.14 | 146,673 |
| 2017-05-31 | $31.90 | $32.09 | $31.66 | $31.86 | $23.99 | 373,933 |
| 2017-05-30 | $32.02 | $32.09 | $31.79 | $32.03 | $24.12 | 139,370 |
| 2017-05-26 | $32.09 | $32.24 | $31.96 | $32.12 | $24.19 | 340,850 |
| 2017-05-25 | $32.99 | $33.19 | $32.42 | $32.65 | $24.59 | 198,287 |
| 2017-05-24 | $33.35 | $33.49 | $33.08 | $33.32 | $25.09 | 221,134 |
| 2017-05-23 | $33.68 | $33.80 | $33.55 | $33.63 | $25.33 | 433,457 |
| 2017-05-22 | $33.86 | $33.99 | $33.76 | $33.90 | $25.53 | 445,666 |
| 2017-05-19 | $33.40 | $34.62 | $33.37 | $33.73 | $25.40 | 389,085 |
| 2017-05-18 | $32.75 | $33.19 | $32.72 | $33.00 | $24.85 | 336,428 |
| 2017-05-17 | $33.01 | $33.28 | $32.66 | $32.68 | $24.61 | 366,047 |
| 2017-05-16 | $33.43 | $33.48 | $33.24 | $33.39 | $25.15 | 830,959 |
| 2017-05-15 | $32.98 | $33.03 | $32.78 | $32.83 | $24.72 | 232,304 |
| 2017-05-12 | $32.42 | $32.62 | $32.32 | $32.57 | $24.53 | 219,027 |
| 2017-05-11 | $32.37 | $32.44 | $32.06 | $32.41 | $24.41 | 229,651 |
| 2017-05-10 | $32.22 | $32.54 | $32.15 | $32.33 | $24.35 | 274,170 |
| 2017-05-09 | $32.18 | $32.20 | $31.90 | $31.93 | $24.05 | 207,630 |
| 2017-05-08 | $32.21 | $32.26 | $31.85 | $32.07 | $24.15 | 243,821 |
| 2017-05-05 | $31.51 | $32.30 | $31.51 | $32.28 | $24.31 | 252,391 |
| 2017-05-04 | $31.32 | $31.34 | $31.07 | $31.28 | $23.56 | 303,746 |
| 2017-05-03 | $31.06 | $31.16 | $30.94 | $31.03 | $23.37 | 297,466 |
| 2017-05-02 | $31.20 | $31.27 | $31.06 | $31.13 | $23.44 | 367,560 |
| 2017-05-01 | $31.14 | $31.15 | $30.92 | $31.02 | $23.36 | 223,327 |
| 2017-04-28 | $31.24 | $31.30 | $30.98 | $30.98 | $23.33 | 251,238 |
| 2017-04-27 | $31.33 | $31.33 | $31.01 | $31.24 | $23.53 | 571,850 |
| 2017-04-26 | $31.42 | $31.68 | $31.37 | $31.51 | $23.73 | 288,044 |
| 2017-04-25 | $31.52 | $31.88 | $31.49 | $31.85 | $23.99 | 336,914 |
| 2017-04-24 | $31.52 | $31.69 | $31.40 | $31.69 | $23.87 | 1,257,126 |
| 2017-04-21 | $30.76 | $30.77 | $30.41 | $30.62 | $23.06 | 658,615 |
| 2017-04-20 | $31.60 | $31.74 | $31.50 | $31.61 | $23.33 | 925,063 |
| 2017-04-19 | $31.54 | $31.67 | $31.20 | $31.32 | $23.12 | 355,613 |
| 2017-04-18 | $31.62 | $31.65 | $31.31 | $31.49 | $23.24 | 139,004 |
| 2017-04-17 | $31.96 | $31.97 | $31.74 | $31.88 | $23.53 | 127,704 |
| 2017-04-13 | $32.08 | $32.09 | $31.71 | $31.77 | $23.45 | 235,437 |
| 2017-04-12 | $32.34 | $32.60 | $32.25 | $32.37 | $23.89 | 180,491 |
| 2017-04-11 | $32.39 | $32.58 | $32.23 | $32.50 | $23.99 | 299,863 |
| 2017-04-10 | $32.15 | $32.37 | $32.13 | $32.25 | $23.80 | 456,689 |
| 2017-04-07 | $32.26 | $32.38 | $32.20 | $32.30 | $23.84 | 203,014 |
| 2017-04-06 | $32.37 | $32.55 | $32.25 | $32.37 | $23.89 | 124,632 |
| 2017-04-05 | $32.60 | $32.74 | $32.12 | $32.12 | $23.71 | 210,817 |
| 2017-04-04 | $32.20 | $32.68 | $32.01 | $32.65 | $24.10 | 247,087 |
| 2017-04-03 | $32.70 | $33.32 | $32.13 | $32.49 | $23.98 | 218,574 |
| 2017-03-31 | $32.60 | $32.81 | $32.52 | $32.73 | $24.16 | 143,519 |
| 2017-03-30 | $32.73 | $32.85 | $32.54 | $32.63 | $24.08 | 227,988 |
| 2017-03-29 | $32.36 | $32.67 | $32.27 | $32.62 | $24.07 | 215,403 |
| 2017-03-28 | $32.45 | $32.63 | $32.31 | $32.50 | $23.99 | 210,501 |
| 2017-03-27 | $32.35 | $32.56 | $32.27 | $32.43 | $23.93 | 223,375 |
| 2017-03-24 | $32.37 | $32.43 | $32.27 | $32.38 | $23.90 | 136,026 |
| 2017-03-23 | $32.08 | $32.48 | $32.02 | $32.37 | $23.89 | 218,404 |
| 2017-03-22 | $32.03 | $32.22 | $31.90 | $32.10 | $23.69 | 327,907 |
| 2017-03-21 | $32.56 | $32.67 | $32.05 | $32.07 | $23.67 | 249,980 |
| 2017-03-20 | $31.90 | $32.06 | $31.75 | $31.83 | $23.49 | 142,851 |
| 2017-03-17 | $32.24 | $32.24 | $31.97 | $32.06 | $23.66 | 314,425 |
| 2017-03-16 | $32.05 | $32.26 | $31.91 | $32.25 | $23.80 | 239,554 |
| 2017-03-15 | $31.14 | $31.64 | $30.99 | $31.52 | $23.26 | 363,459 |
| 2017-03-14 | $30.83 | $30.83 | $30.50 | $30.79 | $22.72 | 244,192 |
| 2017-03-13 | $31.23 | $31.38 | $31.08 | $31.35 | $23.14 | 258,661 |
| 2017-03-10 | $31.30 | $31.43 | $31.06 | $31.32 | $23.12 | 337,266 |
| 2017-03-09 | $30.85 | $31.26 | $30.68 | $31.22 | $23.04 | 423,116 |
| 2017-03-08 | $31.26 | $31.32 | $30.70 | $30.78 | $22.72 | 382,329 |
| 2017-03-07 | $31.71 | $31.81 | $31.52 | $31.71 | $23.40 | 299,162 |
| 2017-03-06 | $32.09 | $32.09 | $31.73 | $31.94 | $23.57 | 407,516 |
| 2017-03-03 | $32.05 | $32.38 | $31.91 | $32.15 | $23.73 | 620,117 |
| 2017-03-02 | $31.87 | $31.99 | $31.47 | $31.50 | $23.25 | 542,040 |
| 2017-03-01 | $31.56 | $31.79 | $31.52 | $31.64 | $23.35 | 320,968 |
| 2017-02-28 | $31.01 | $31.10 | $30.71 | $30.94 | $22.83 | 539,555 |
| 2017-02-27 | $30.30 | $30.50 | $30.27 | $30.43 | $22.46 | 150,292 |
| 2017-02-24 | $30.31 | $30.38 | $30.03 | $30.19 | $22.28 | 144,474 |
| 2017-02-23 | $30.81 | $30.86 | $30.43 | $30.53 | $22.53 | 136,311 |
| 2017-02-22 | $30.14 | $30.39 | $30.04 | $30.26 | $22.33 | 196,349 |
| 2017-02-21 | $31.00 | $31.13 | $30.75 | $30.82 | $22.75 | 291,835 |
| 2017-02-17 | $30.14 | $30.20 | $30.00 | $30.07 | $22.19 | 189,715 |
| 2017-02-16 | $30.71 | $30.83 | $30.57 | $30.58 | $22.57 | 254,319 |
| 2017-02-15 | $30.34 | $30.63 | $30.30 | $30.47 | $22.49 | 408,674 |
| 2017-02-14 | $30.95 | $31.01 | $30.68 | $30.94 | $22.83 | 242,667 |
| 2017-02-13 | $30.97 | $31.08 | $30.82 | $30.85 | $22.77 | 229,828 |
| 2017-02-10 | $30.57 | $30.70 | $30.49 | $30.67 | $22.64 | 134,648 |
| 2017-02-09 | $30.68 | $30.79 | $30.60 | $30.73 | $22.68 | 382,539 |
| 2017-02-08 | $29.83 | $30.38 | $29.63 | $30.16 | $22.26 | 317,178 |
| 2017-02-07 | $30.36 | $30.51 | $30.26 | $30.38 | $22.42 | 246,262 |
| 2017-02-06 | $30.66 | $30.69 | $30.36 | $30.61 | $22.59 | 281,745 |
| 2017-02-03 | $31.12 | $31.41 | $30.95 | $31.26 | $23.07 | 327,602 |
| 2017-02-02 | $30.93 | $30.96 | $30.50 | $30.55 | $22.55 | 230,190 |
| 2017-02-01 | $30.91 | $30.94 | $30.31 | $30.53 | $22.53 | 2,152,109 |
| 2017-01-31 | $31.10 | $31.15 | $30.67 | $30.91 | $22.81 | 1,610,222 |
| 2017-01-30 | $31.05 | $31.07 | $30.59 | $30.88 | $22.79 | 397,574 |
| 2017-01-27 | $31.67 | $31.67 | $31.44 | $31.54 | $23.28 | 257,791 |
| 2017-01-26 | $32.18 | $32.34 | $31.79 | $31.93 | $23.57 | 323,791 |
| 2017-01-25 | $32.89 | $33.03 | $32.55 | $32.63 | $24.08 | 435,240 |
| 2017-01-24 | $33.12 | $33.19 | $32.97 | $33.13 | $24.45 | 1,768,873 |
| 2017-01-23 | $32.85 | $32.91 | $32.68 | $32.79 | $24.20 | 231,589 |
| 2017-01-20 | $33.37 | $33.40 | $33.09 | $33.26 | $24.55 | 173,090 |
| 2017-01-19 | $32.92 | $33.01 | $32.76 | $32.95 | $24.32 | 244,267 |
| 2017-01-18 | $32.95 | $33.22 | $32.92 | $32.95 | $24.32 | 257,999 |
| 2017-01-17 | $33.07 | $33.21 | $33.04 | $33.05 | $24.39 | 380,585 |
| 2017-01-13 | $33.09 | $33.26 | $33.02 | $33.15 | $24.47 | 191,418 |
| 2017-01-12 | $33.18 | $33.23 | $32.92 | $32.98 | $24.34 | 319,023 |
| 2017-01-11 | $32.68 | $33.05 | $32.49 | $32.88 | $24.27 | 408,895 |
| 2017-01-10 | $32.73 | $32.92 | $32.62 | $32.78 | $24.19 | 433,352 |
| 2017-01-09 | $32.54 | $32.63 | $32.35 | $32.36 | $23.88 | 389,111 |
| 2017-01-06 | $32.84 | $33.22 | $32.82 | $33.11 | $24.44 | 141,444 |
| 2017-01-05 | $33.00 | $33.38 | $32.96 | $33.21 | $24.51 | 185,724 |
| 2017-01-04 | $32.51 | $32.85 | $32.49 | $32.82 | $24.22 | 226,618 |
| 2017-01-03 | $32.81 | $32.93 | $32.47 | $32.66 | $24.10 | 508,464 |
| 2016-12-30 | $32.53 | $32.63 | $32.22 | $32.24 | $23.79 | 295,013 |
| 2016-12-29 | $32.17 | $32.31 | $32.10 | $32.12 | $23.71 | 247,513 |
| 2016-12-28 | $31.89 | $31.92 | $31.61 | $31.70 | $23.40 | 254,880 |
| 2016-12-27 | $32.15 | $32.23 | $32.00 | $32.08 | $23.68 | 280,321 |
| 2016-12-23 | $31.74 | $32.01 | $31.70 | $31.86 | $23.51 | 194,381 |
| 2016-12-22 | $31.75 | $31.78 | $31.49 | $31.50 | $23.25 | 236,499 |
| 2016-12-21 | $31.59 | $31.74 | $31.47 | $31.51 | $23.26 | 391,341 |
| 2016-12-20 | $31.03 | $31.39 | $30.99 | $31.26 | $23.07 | 577,588 |
| 2016-12-19 | $31.18 | $31.30 | $31.07 | $31.10 | $22.95 | 383,664 |
| 2016-12-16 | $31.23 | $31.44 | $31.14 | $31.39 | $23.17 | 250,281 |
| 2016-12-15 | $30.94 | $31.18 | $30.86 | $31.17 | $23.00 | 298,437 |
| 2016-12-14 | $31.74 | $32.11 | $31.06 | $31.06 | $22.92 | 333,173 |
| 2016-12-13 | $31.70 | $31.82 | $31.29 | $31.71 | $23.40 | 385,771 |
| 2016-12-12 | $31.27 | $31.50 | $31.11 | $31.11 | $22.96 | 538,606 |
| 2016-12-09 | $29.95 | $30.08 | $29.85 | $30.03 | $22.16 | 272,204 |
| 2016-12-08 | $30.10 | $30.33 | $29.85 | $30.27 | $22.34 | 384,409 |
| 2016-12-07 | $29.93 | $30.33 | $29.90 | $30.18 | $22.27 | 330,223 |
| 2016-12-06 | $29.39 | $30.02 | $29.35 | $29.93 | $22.09 | 1,052,972 |
| 2016-12-05 | $29.01 | $29.46 | $28.89 | $29.25 | $21.59 | 293,183 |
| 2016-12-02 | $28.68 | $29.00 | $28.63 | $28.75 | $21.22 | 253,729 |
| 2016-12-01 | $28.57 | $28.93 | $28.44 | $28.65 | $21.14 | 551,495 |
| 2016-11-30 | $27.74 | $28.18 | $27.74 | $27.91 | $20.60 | 500,738 |
| 2016-11-29 | $26.47 | $26.96 | $26.37 | $26.88 | $19.84 | 684,330 |
| 2016-11-28 | $26.73 | $26.78 | $26.45 | $26.45 | $19.52 | 297,321 |
| 2016-11-25 | $26.96 | $27.03 | $26.85 | $26.96 | $19.90 | 756,459 |
| 2016-11-23 | $26.43 | $26.89 | $26.39 | $26.72 | $19.72 | 583,388 |
| 2016-11-22 | $27.09 | $27.16 | $26.79 | $27.04 | $19.96 | 418,678 |
| 2016-11-21 | $26.59 | $26.80 | $26.59 | $26.73 | $19.73 | 296,251 |
| 2016-11-18 | $26.36 | $26.43 | $26.15 | $26.26 | $19.38 | 286,156 |
| 2016-11-17 | $26.70 | $26.94 | $26.57 | $26.59 | $19.62 | 461,978 |
| 2016-11-16 | $26.54 | $26.73 | $26.40 | $26.48 | $19.54 | 567,223 |
| 2016-11-15 | $26.76 | $26.91 | $26.62 | $26.83 | $19.80 | 4,645,408 |
| 2016-11-14 | $26.46 | $26.51 | $26.16 | $26.38 | $19.47 | 2,665,361 |
| 2016-11-11 | $27.29 | $27.36 | $26.91 | $27.15 | $20.04 | 474,593 |
| 2016-11-10 | $27.95 | $28.11 | $27.51 | $27.73 | $20.47 | 432,302 |
| 2016-11-09 | $27.61 | $28.19 | $27.52 | $28.03 | $20.69 | 898,252 |
| 2016-11-08 | $28.04 | $28.33 | $28.02 | $28.21 | $20.82 | 388,396 |
| 2016-11-07 | $28.31 | $28.36 | $28.01 | $28.18 | $20.80 | 280,668 |
| 2016-11-04 | $27.86 | $28.07 | $27.70 | $27.86 | $20.56 | 302,908 |
| 2016-11-03 | $28.31 | $28.38 | $28.02 | $28.14 | $20.77 | 374,963 |
| 2016-11-02 | $28.62 | $28.71 | $28.09 | $28.12 | $20.75 | 1,494,456 |
| 2016-11-01 | $29.00 | $29.03 | $28.54 | $28.74 | $21.21 | 449,500 |
| 2016-10-31 | $29.06 | $29.14 | $28.82 | $29.08 | $21.46 | 307,064 |
| 2016-10-28 | $28.94 | $29.47 | $28.92 | $29.31 | $21.63 | 576,899 |
| 2016-10-27 | $29.76 | $30.05 | $29.73 | $29.96 | $22.11 | 407,804 |
| 2016-10-26 | $29.50 | $29.65 | $29.41 | $29.47 | $21.75 | 283,634 |
| 2016-10-25 | $29.76 | $29.92 | $29.51 | $29.68 | $21.90 | 232,424 |
| 2016-10-24 | $30.09 | $30.13 | $29.76 | $29.90 | $22.07 | 299,620 |
| 2016-10-21 | $29.66 | $30.01 | $29.62 | $29.96 | $22.11 | 146,324 |
| 2016-10-20 | $29.89 | $31.31 | $29.77 | $29.96 | $22.11 | 473,782 |
| 2016-10-19 | $29.73 | $29.96 | $29.65 | $29.72 | $21.93 | 208,117 |
| 2016-10-18 | $29.71 | $29.85 | $29.59 | $29.76 | $21.96 | 289,895 |
| 2016-10-17 | $29.30 | $29.41 | $29.13 | $29.33 | $21.65 | 488,377 |
| 2016-10-14 | $29.69 | $29.81 | $29.37 | $29.41 | $21.71 | 869,110 |
| 2016-10-13 | $28.87 | $29.17 | $28.76 | $29.07 | $21.45 | 401,257 |
| 2016-10-12 | $29.29 | $29.36 | $29.12 | $29.22 | $21.57 | 380,966 |
| 2016-10-11 | $29.97 | $29.97 | $29.32 | $29.38 | $21.68 | 553,195 |
| 2016-10-10 | $30.11 | $30.40 | $30.08 | $30.17 | $22.27 | 425,317 |
| 2016-10-07 | $29.83 | $29.85 | $29.50 | $29.64 | $21.88 | 301,387 |
| 2016-10-06 | $29.81 | $29.92 | $29.64 | $29.65 | $21.88 | 233,917 |
| 2016-10-05 | $29.73 | $29.87 | $29.51 | $29.73 | $21.94 | 526,636 |
| 2016-10-04 | $29.06 | $29.14 | $28.84 | $28.94 | $21.36 | 707,086 |
| 2016-10-03 | $28.89 | $29.09 | $28.80 | $28.98 | $21.39 | 310,548 |
| 2016-09-30 | $28.90 | $29.01 | $28.72 | $28.87 | $21.31 | 847,561 |
| 2016-09-29 | $28.91 | $29.20 | $28.77 | $28.91 | $21.34 | 529,273 |
| 2016-09-28 | $28.00 | $28.53 | $27.67 | $28.48 | $21.02 | 747,652 |
| 2016-09-27 | $27.44 | $27.77 | $27.35 | $27.65 | $20.41 | 348,422 |
| 2016-09-26 | $27.97 | $28.08 | $27.82 | $27.85 | $20.55 | 466,257 |
| 2016-09-23 | $28.21 | $28.30 | $28.03 | $28.07 | $20.72 | 419,385 |
| 2016-09-22 | $28.69 | $28.74 | $28.40 | $28.47 | $21.01 | 597,506 |
| 2016-09-21 | $28.05 | $28.25 | $27.90 | $28.23 | $20.83 | 403,272 |
| 2016-09-20 | $27.99 | $28.17 | $27.74 | $27.78 | $20.50 | 475,898 |
| 2016-09-19 | $28.42 | $28.51 | $28.24 | $28.32 | $20.90 | 343,414 |
| 2016-09-16 | $28.14 | $28.29 | $27.90 | $28.02 | $20.68 | 462,667 |
| 2016-09-15 | $29.34 | $29.79 | $29.21 | $29.58 | $21.34 | 332,015 |
| 2016-09-14 | $29.30 | $29.77 | $29.30 | $29.37 | $21.19 | 226,908 |
| 2016-09-13 | $30.04 | $30.13 | $29.41 | $29.44 | $21.24 | 284,879 |
| 2016-09-12 | $30.00 | $30.73 | $29.94 | $30.65 | $22.11 | 261,549 |
| 2016-09-09 | $31.20 | $31.21 | $30.66 | $30.68 | $22.13 | 236,810 |
| 2016-09-08 | $31.23 | $31.62 | $31.01 | $31.60 | $22.80 | 215,272 |
| 2016-09-07 | $31.25 | $31.29 | $31.12 | $31.18 | $22.49 | 295,192 |
| 2016-09-06 | $30.94 | $31.20 | $30.90 | $31.14 | $22.47 | 384,149 |
| 2016-09-02 | $30.54 | $30.72 | $30.33 | $30.56 | $22.05 | 212,074 |
| 2016-09-01 | $30.05 | $30.18 | $29.87 | $30.15 | $21.75 | 179,207 |
| 2016-08-31 | $30.45 | $30.58 | $30.11 | $30.13 | $21.74 | 174,612 |
| 2016-08-30 | $30.51 | $30.59 | $30.41 | $30.41 | $21.94 | 187,750 |
| 2016-08-29 | $30.02 | $30.27 | $30.02 | $30.18 | $21.77 | 137,030 |
| 2016-08-26 | $30.46 | $30.86 | $30.18 | $30.26 | $21.83 | 337,559 |
| 2016-08-25 | $30.20 | $30.32 | $30.00 | $30.00 | $21.64 | 242,048 |
| 2016-08-24 | $30.45 | $30.53 | $30.27 | $30.34 | $21.89 | 234,924 |
| 2016-08-23 | $30.66 | $30.97 | $30.66 | $30.68 | $22.13 | 137,083 |
| 2016-08-22 | $30.29 | $30.55 | $30.20 | $30.46 | $21.98 | 219,598 |
| 2016-08-19 | $30.48 | $30.60 | $30.29 | $30.49 | $22.00 | 258,847 |
| 2016-08-18 | $30.94 | $31.44 | $30.90 | $31.39 | $22.65 | 254,269 |
| 2016-08-17 | $30.76 | $30.91 | $30.53 | $30.89 | $22.29 | 264,167 |
| 2016-08-16 | $31.00 | $31.15 | $30.84 | $31.06 | $22.41 | 461,927 |
| 2016-08-15 | $30.58 | $31.04 | $30.57 | $30.74 | $22.18 | 273,893 |
| 2016-08-12 | $30.63 | $30.67 | $30.38 | $30.46 | $21.98 | 202,917 |
| 2016-08-11 | $30.00 | $30.63 | $29.98 | $30.56 | $22.05 | 161,910 |
| 2016-08-10 | $30.26 | $30.30 | $29.99 | $30.05 | $21.68 | 145,567 |
| 2016-08-09 | $30.24 | $30.27 | $29.89 | $29.98 | $21.63 | 150,220 |
| 2016-08-08 | $29.80 | $30.19 | $29.80 | $30.07 | $21.69 | 220,343 |
| 2016-08-05 | $29.66 | $29.88 | $29.58 | $29.79 | $21.49 | 352,084 |
| 2016-08-04 | $29.59 | $29.70 | $29.40 | $29.57 | $21.33 | 307,298 |
| 2016-08-03 | $29.44 | $29.73 | $29.36 | $29.63 | $21.38 | 288,789 |
| 2016-08-02 | $29.80 | $29.82 | $29.26 | $29.57 | $21.33 | 291,224 |
| 2016-08-01 | $30.53 | $30.55 | $29.69 | $29.70 | $21.43 | 301,298 |
| 2016-07-29 | $30.23 | $30.69 | $30.13 | $30.65 | $22.11 | 422,633 |
| 2016-07-28 | $30.70 | $30.80 | $30.33 | $30.53 | $22.03 | 248,270 |
| 2016-07-27 | $31.37 | $31.42 | $30.71 | $30.87 | $22.27 | 277,833 |
| 2016-07-26 | $30.78 | $31.03 | $30.73 | $30.88 | $22.28 | 408,187 |
| 2016-07-25 | $31.20 | $31.20 | $30.68 | $30.85 | $22.26 | 214,863 |
| 2016-07-22 | $31.55 | $31.55 | $31.21 | $31.32 | $22.60 | 152,530 |
| 2016-07-21 | $31.39 | $31.62 | $31.29 | $31.34 | $22.61 | 275,002 |
| 2016-07-20 | $31.57 | $31.82 | $31.37 | $31.75 | $22.91 | 461,224 |
| 2016-07-19 | $31.85 | $32.06 | $31.71 | $32.06 | $23.13 | 364,819 |
| 2016-07-18 | $32.26 | $32.47 | $32.09 | $32.26 | $23.27 | 281,703 |
| 2016-07-15 | $32.74 | $32.78 | $32.50 | $32.63 | $23.54 | 278,319 |
| 2016-07-14 | $33.17 | $33.26 | $32.98 | $33.01 | $23.82 | 227,820 |
| 2016-07-13 | $32.95 | $32.99 | $32.50 | $32.69 | $23.58 | 254,262 |
| 2016-07-12 | $32.78 | $32.99 | $32.63 | $32.87 | $23.71 | 443,170 |
| 2016-07-11 | $32.39 | $32.54 | $32.24 | $32.35 | $23.34 | 479,712 |
| 2016-07-08 | $31.67 | $32.19 | $31.58 | $32.19 | $23.22 | 844,721 |
| 2016-07-07 | $31.76 | $31.98 | $31.14 | $31.21 | $22.52 | 426,775 |
| 2016-07-06 | $31.52 | $31.78 | $31.18 | $31.74 | $22.90 | 926,754 |
| 2016-07-05 | $32.40 | $32.51 | $31.83 | $31.93 | $23.04 | 1,147,935 |
| 2016-07-01 | $32.60 | $33.25 | $32.59 | $33.25 | $23.99 | 844,720 |
| 2016-06-30 | $31.78 | $32.49 | $31.56 | $32.35 | $23.34 | 638,927 |
| 2016-06-29 | $31.34 | $31.88 | $31.26 | $31.85 | $22.98 | 487,118 |
| 2016-06-28 | $30.38 | $30.76 | $30.14 | $30.72 | $22.16 | 2,257,356 |
| 2016-06-27 | $29.75 | $29.75 | $28.88 | $29.46 | $21.25 | 425,994 |
| 2016-06-24 | $29.42 | $30.45 | $29.39 | $29.69 | $21.42 | 1,522,333 |
| 2016-06-23 | $32.92 | $33.38 | $32.55 | $33.33 | $24.05 | 387,005 |
| 2016-06-22 | $32.37 | $32.42 | $31.80 | $31.87 | $22.99 | 452,593 |
| 2016-06-21 | $32.09 | $32.58 | $31.88 | $32.46 | $23.42 | 361,498 |
| 2016-06-20 | $32.03 | $32.24 | $31.89 | $31.92 | $23.03 | 553,646 |
| 2016-06-17 | $30.65 | $31.30 | $30.59 | $31.21 | $22.52 | 821,955 |
| 2016-06-16 | $29.42 | $30.28 | $28.99 | $30.28 | $21.85 | 819,654 |
| 2016-06-15 | $30.02 | $30.36 | $30.00 | $30.01 | $21.65 | 357,271 |
| 2016-06-14 | $30.08 | $30.21 | $29.49 | $29.79 | $21.49 | 581,247 |
| 2016-06-13 | $30.31 | $30.79 | $30.17 | $30.20 | $21.79 | 776,629 |
| 2016-06-10 | $31.11 | $31.36 | $30.98 | $31.10 | $22.44 | 4,944,735 |
| 2016-06-09 | $31.64 | $31.94 | $31.59 | $31.82 | $22.96 | 447,027 |
| 2016-06-08 | $32.31 | $32.36 | $32.01 | $32.34 | $23.33 | 369,005 |
| 2016-06-07 | $31.83 | $32.07 | $31.76 | $32.05 | $23.12 | 300,235 |
| 2016-06-06 | $31.09 | $31.43 | $31.08 | $31.29 | $22.57 | 234,922 |
| 2016-06-03 | $30.52 | $30.62 | $30.26 | $30.57 | $22.05 | 286,950 |
| 2016-06-02 | $30.15 | $30.41 | $30.07 | $30.40 | $21.93 | 286,108 |
| 2016-06-01 | $30.24 | $30.41 | $30.09 | $30.41 | $21.94 | 271,528 |
| 2016-05-31 | $31.09 | $31.18 | $30.41 | $30.45 | $21.97 | 356,337 |
| 2016-05-27 | $30.76 | $30.90 | $30.61 | $30.90 | $22.29 | 201,417 |
| 2016-05-26 | $31.06 | $31.19 | $30.95 | $30.99 | $22.36 | 537,405 |
| 2016-05-25 | $30.34 | $30.94 | $30.34 | $30.87 | $22.27 | 989,893 |
| 2016-05-24 | $29.45 | $29.90 | $29.41 | $29.84 | $21.53 | 958,425 |
| 2016-05-23 | $29.16 | $29.35 | $29.00 | $29.07 | $20.97 | 532,132 |
| 2016-05-20 | $29.21 | $29.29 | $28.93 | $29.20 | $21.07 | 260,641 |
| 2016-05-19 | $29.81 | $30.04 | $29.63 | $30.03 | $21.20 | 777,030 |
| 2016-05-18 | $30.47 | $30.82 | $30.29 | $30.29 | $21.38 | 352,297 |
| 2016-05-17 | $30.77 | $30.82 | $30.49 | $30.58 | $21.59 | 289,413 |
| 2016-05-16 | $30.98 | $31.15 | $30.95 | $31.05 | $21.92 | 312,236 |
| 2016-05-13 | $30.63 | $30.97 | $30.41 | $30.41 | $21.47 | 239,668 |
| 2016-05-12 | $31.32 | $31.40 | $30.79 | $30.92 | $21.83 | 415,505 |
| 2016-05-11 | $30.35 | $30.82 | $30.27 | $30.57 | $21.58 | 350,753 |
| 2016-05-10 | $30.51 | $31.07 | $30.46 | $31.07 | $21.93 | 280,613 |
| 2016-05-09 | $30.80 | $30.84 | $30.38 | $30.49 | $21.52 | 293,318 |
| 2016-05-06 | $30.51 | $31.12 | $30.50 | $30.78 | $21.73 | 482,083 |
| 2016-05-05 | $31.24 | $31.38 | $30.95 | $31.00 | $21.89 | 343,432 |
| 2016-05-04 | $31.17 | $31.31 | $30.73 | $30.80 | $21.74 | 272,428 |
| 2016-05-03 | $31.36 | $31.48 | $31.04 | $31.18 | $22.01 | 269,878 |
| 2016-05-02 | $32.21 | $32.26 | $31.84 | $32.20 | $22.73 | 462,807 |
| 2016-04-29 | $32.77 | $33.00 | $32.48 | $32.77 | $23.13 | 806,760 |
| 2016-04-28 | $32.23 | $32.80 | $32.21 | $32.57 | $22.99 | 495,004 |
| 2016-04-27 | $32.31 | $32.61 | $32.17 | $32.49 | $22.94 | 276,872 |
| 2016-04-26 | $32.10 | $32.21 | $31.91 | $32.16 | $22.70 | 411,791 |
| 2016-04-25 | $31.77 | $31.81 | $31.42 | $31.80 | $22.45 | 564,303 |
| 2016-04-22 | $31.63 | $32.00 | $31.63 | $31.68 | $22.37 | 160,628 |
| 2016-04-21 | $31.46 | $31.87 | $31.31 | $31.65 | $22.34 | 157,782 |
| 2016-04-20 | $31.13 | $31.66 | $31.07 | $31.61 | $22.32 | 318,502 |
| 2016-04-19 | $30.97 | $31.27 | $30.93 | $31.21 | $22.03 | 273,881 |
| 2016-04-18 | $29.92 | $30.76 | $29.92 | $30.68 | $21.66 | 534,678 |
| 2016-04-15 | $30.75 | $30.77 | $30.46 | $30.58 | $21.59 | 399,325 |
| 2016-04-14 | $30.48 | $30.98 | $30.46 | $30.84 | $21.77 | 736,573 |
| 2016-04-13 | $30.23 | $30.59 | $29.99 | $30.51 | $21.54 | 716,014 |
| 2016-04-12 | $29.17 | $30.02 | $28.99 | $29.97 | $21.16 | 3,324,082 |
| 2016-04-11 | $29.55 | $29.72 | $29.33 | $29.48 | $20.81 | 270,515 |
| 2016-04-08 | $29.04 | $29.41 | $28.98 | $29.31 | $20.69 | 198,606 |
| 2016-04-07 | $28.25 | $28.43 | $27.94 | $28.17 | $19.89 | 373,493 |
| 2016-04-06 | $28.50 | $28.88 | $28.28 | $28.88 | $20.39 | 154,439 |
| 2016-04-05 | $28.28 | $28.52 | $28.12 | $28.33 | $20.00 | 562,542 |
| 2016-04-04 | $29.10 | $29.24 | $28.87 | $28.92 | $20.42 | 333,742 |
| 2016-04-01 | $29.22 | $29.32 | $29.01 | $29.20 | $20.61 | 432,970 |
| 2016-03-31 | $30.02 | $30.41 | $30.01 | $30.22 | $21.33 | 279,851 |
| 2016-03-30 | $30.77 | $31.02 | $30.46 | $30.72 | $21.69 | 213,722 |
| 2016-03-29 | $29.36 | $29.94 | $29.25 | $29.78 | $21.02 | 182,775 |
| 2016-03-28 | $29.43 | $29.60 | $29.32 | $29.55 | $20.86 | 118,127 |
| 2016-03-24 | $29.29 | $29.67 | $29.20 | $29.67 | $20.95 | 204,987 |
| 2016-03-23 | $30.63 | $30.69 | $29.91 | $29.96 | $21.15 | 295,528 |
| 2016-03-22 | $30.60 | $30.97 | $30.59 | $30.88 | $21.80 | 155,314 |
| 2016-03-21 | $31.02 | $31.13 | $30.76 | $30.85 | $21.78 | 340,446 |
| 2016-03-18 | $31.28 | $31.34 | $30.92 | $31.05 | $21.92 | 490,104 |
| 2016-03-17 | $30.55 | $30.85 | $30.43 | $30.72 | $21.69 | 304,608 |
| 2016-03-16 | $29.43 | $30.21 | $29.43 | $30.05 | $21.21 | 252,767 |
| 2016-03-15 | $29.41 | $29.58 | $29.27 | $29.58 | $20.88 | 399,834 |
| 2016-03-14 | $29.48 | $29.81 | $29.25 | $29.76 | $21.01 | 308,541 |
| 2016-03-11 | $29.64 | $29.89 | $29.58 | $29.89 | $21.10 | 287,715 |
| 2016-03-10 | $29.26 | $29.62 | $28.82 | $29.08 | $20.53 | 259,594 |
| 2016-03-09 | $29.37 | $29.66 | $29.21 | $29.48 | $20.81 | 347,758 |
| 2016-03-08 | $29.72 | $29.76 | $28.93 | $29.18 | $20.60 | 609,183 |
| 2016-03-07 | $29.43 | $30.11 | $29.38 | $30.06 | $21.22 | 353,233 |
| 2016-03-04 | $29.59 | $30.02 | $29.36 | $29.86 | $21.08 | 400,598 |
| 2016-03-03 | $29.51 | $30.00 | $29.37 | $30.00 | $21.18 | 649,593 |
| 2016-03-02 | $28.72 | $29.36 | $28.61 | $29.31 | $20.69 | 600,351 |
| 2016-03-01 | $28.93 | $29.38 | $28.70 | $29.18 | $20.60 | 350,940 |
| 2016-02-29 | $27.86 | $28.17 | $27.68 | $27.90 | $19.70 | 373,555 |
| 2016-02-26 | $28.06 | $28.08 | $27.67 | $27.72 | $19.57 | 310,545 |
| 2016-02-25 | $26.91 | $26.99 | $26.49 | $26.66 | $18.82 | 382,088 |
| 2016-02-24 | $25.92 | $26.42 | $25.76 | $26.33 | $18.59 | 299,594 |
| 2016-02-23 | $27.12 | $27.23 | $26.54 | $26.54 | $18.74 | 328,671 |
| 2016-02-22 | $27.00 | $27.47 | $27.00 | $27.31 | $19.28 | 331,962 |
| 2016-02-19 | $26.45 | $26.65 | $26.28 | $26.65 | $18.81 | 451,642 |
| 2016-02-18 | $27.13 | $27.16 | $26.50 | $26.50 | $18.71 | 200,824 |
| 2016-02-17 | $26.70 | $27.50 | $26.67 | $27.39 | $19.34 | 325,320 |
| 2016-02-16 | $26.72 | $26.72 | $26.07 | $26.40 | $18.64 | 511,728 |
| 2016-02-12 | $25.78 | $26.25 | $25.59 | $26.18 | $18.48 | 295,064 |
| 2016-02-11 | $25.26 | $25.50 | $24.73 | $25.00 | $17.65 | 532,348 |
| 2016-02-10 | $25.74 | $26.31 | $25.64 | $25.97 | $18.33 | 493,616 |
| 2016-02-09 | $26.58 | $26.77 | $26.02 | $26.22 | $18.51 | 588,739 |
| 2016-02-08 | $27.21 | $27.25 | $26.87 | $27.18 | $19.19 | 555,034 |
| 2016-02-05 | $28.13 | $28.24 | $27.82 | $27.87 | $19.68 | 252,432 |
| 2016-02-04 | $28.43 | $28.99 | $28.40 | $28.65 | $20.23 | 289,465 |
| 2016-02-03 | $27.55 | $28.18 | $26.93 | $28.15 | $19.87 | 625,543 |
| 2016-02-02 | $27.53 | $27.59 | $27.06 | $27.17 | $19.18 | 269,433 |
| 2016-02-01 | $28.58 | $28.78 | $28.36 | $28.75 | $20.30 | 331,402 |
| 2016-01-29 | $28.90 | $29.15 | $28.49 | $28.95 | $20.44 | 387,022 |
| 2016-01-28 | $29.39 | $29.40 | $28.47 | $29.00 | $20.47 | 371,563 |
| 2016-01-27 | $28.23 | $28.75 | $28.15 | $28.36 | $20.02 | 323,069 |
| 2016-01-26 | $28.03 | $28.62 | $27.79 | $28.48 | $20.11 | 195,306 |
| 2016-01-25 | $28.00 | $28.16 | $27.44 | $27.64 | $19.51 | 419,165 |
| 2016-01-22 | $28.44 | $28.48 | $28.02 | $28.44 | $20.08 | 302,729 |
| 2016-01-21 | $26.84 | $27.55 | $26.57 | $27.46 | $19.39 | 407,754 |
| 2016-01-20 | $26.87 | $27.06 | $26.22 | $26.82 | $18.93 | 478,136 |
| 2016-01-19 | $27.60 | $27.69 | $27.14 | $27.37 | $19.32 | 406,787 |
| 2016-01-15 | $27.72 | $27.93 | $27.31 | $27.52 | $19.43 | 242,118 |
| 2016-01-14 | $28.09 | $28.85 | $27.97 | $28.81 | $20.34 | 260,896 |
| 2016-01-13 | $27.98 | $28.25 | $27.45 | $27.47 | $19.39 | 421,126 |
| 2016-01-12 | $28.00 | $28.09 | $27.39 | $27.73 | $19.58 | 662,585 |
| 2016-01-11 | $28.14 | $28.16 | $27.41 | $27.65 | $19.52 | 329,494 |
| 2016-01-08 | $28.07 | $28.13 | $27.55 | $27.55 | $19.45 | 331,518 |
| 2016-01-07 | $27.71 | $28.59 | $27.70 | $28.20 | $19.91 | 395,684 |
| 2016-01-06 | $28.28 | $28.47 | $28.18 | $28.47 | $20.10 | 199,964 |
| 2016-01-05 | $29.22 | $29.28 | $28.85 | $29.19 | $20.61 | 250,200 |
| 2016-01-04 | $29.39 | $29.56 | $28.89 | $29.42 | $20.77 | 431,822 |
| 2015-12-31 | $29.57 | $29.99 | $29.55 | $29.80 | $21.04 | 197,027 |
| 2015-12-30 | $30.33 | $30.45 | $29.87 | $30.02 | $21.19 | 233,717 |
| 2015-12-29 | $30.47 | $30.76 | $30.35 | $30.69 | $21.67 | 431,743 |
| 2015-12-28 | $30.44 | $30.69 | $30.32 | $30.44 | $21.49 | 251,946 |
| 2015-12-24 | $30.73 | $30.73 | $30.39 | $30.59 | $21.60 | 124,150 |
| 2015-12-23 | $30.02 | $30.76 | $29.99 | $30.76 | $21.72 | 442,330 |
| 2015-12-22 | $29.54 | $29.81 | $29.32 | $29.56 | $20.87 | 381,807 |
| 2015-12-21 | $29.66 | $29.84 | $29.01 | $29.30 | $20.68 | 466,270 |
| 2015-12-18 | $29.45 | $29.45 | $29.05 | $29.28 | $20.67 | 850,679 |
| 2015-12-17 | $30.09 | $30.13 | $29.62 | $29.62 | $20.91 | 286,540 |
| 2015-12-16 | $30.35 | $30.47 | $29.94 | $30.27 | $21.37 | 390,526 |
| 2015-12-15 | $29.62 | $30.20 | $29.62 | $29.98 | $21.16 | 402,694 |
| 2015-12-14 | $29.47 | $29.57 | $29.12 | $29.41 | $20.76 | 455,601 |
| 2015-12-11 | $30.13 | $30.22 | $29.54 | $29.75 | $21.00 | 221,844 |
| 2015-12-10 | $30.55 | $30.84 | $30.38 | $30.42 | $21.48 | 208,721 |
| 2015-12-09 | $30.70 | $31.17 | $30.41 | $30.61 | $21.61 | 283,103 |
| 2015-12-08 | $30.29 | $30.67 | $30.03 | $30.06 | $21.22 | 251,463 |
| 2015-12-07 | $31.00 | $31.05 | $30.68 | $30.95 | $21.85 | 319,823 |
| 2015-12-04 | $31.84 | $31.97 | $31.59 | $31.80 | $22.45 | 368,132 |
| 2015-12-03 | $32.62 | $32.63 | $32.02 | $32.15 | $22.70 | 351,755 |
| 2015-12-02 | $32.58 | $32.78 | $32.22 | $32.22 | $22.75 | 308,020 |
| 2015-12-01 | $32.50 | $32.65 | $32.23 | $32.31 | $22.81 | 146,404 |
| 2015-11-30 | $32.55 | $32.70 | $32.29 | $32.29 | $22.80 | 171,226 |
| 2015-11-27 | $32.39 | $32.45 | $32.27 | $32.42 | $22.89 | 94,469 |
| 2015-11-25 | $32.23 | $32.53 | $32.00 | $32.41 | $22.88 | 648,670 |
| 2015-11-24 | $31.76 | $32.15 | $31.73 | $31.97 | $22.57 | 389,489 |
| 2015-11-23 | $31.76 | $31.92 | $31.50 | $31.67 | $22.36 | 334,726 |
| 2015-11-20 | $31.86 | $31.95 | $31.28 | $31.28 | $22.08 | 200,025 |
| 2015-11-19 | $31.72 | $32.05 | $31.67 | $31.93 | $22.54 | 538,897 |
| 2015-11-18 | $31.66 | $31.85 | $31.39 | $31.81 | $22.46 | 324,330 |
| 2015-11-17 | $31.62 | $31.64 | $31.25 | $31.27 | $22.08 | 258,130 |
| 2015-11-16 | $30.88 | $31.32 | $30.85 | $31.31 | $22.10 | 359,090 |
| 2015-11-13 | $30.71 | $30.98 | $30.45 | $30.78 | $21.73 | 187,828 |
| 2015-11-12 | $31.33 | $31.52 | $31.04 | $31.09 | $21.95 | 183,387 |
| 2015-11-11 | $32.16 | $32.25 | $31.77 | $31.77 | $22.43 | 358,169 |
| 2015-11-10 | $31.68 | $32.19 | $31.64 | $32.16 | $22.70 | 344,515 |
| 2015-11-09 | $32.26 | $32.41 | $31.66 | $31.93 | $22.54 | 645,503 |
| 2015-11-06 | $31.79 | $32.28 | $31.69 | $32.28 | $22.79 | 587,594 |
| 2015-11-05 | $32.32 | $32.38 | $31.94 | $32.07 | $22.64 | 242,186 |
| 2015-11-04 | $32.88 | $32.93 | $32.23 | $32.42 | $22.89 | 174,394 |
| 2015-11-03 | $32.85 | $33.30 | $32.73 | $33.19 | $23.43 | 267,625 |
| 2015-11-02 | $32.65 | $32.97 | $32.58 | $32.97 | $23.28 | 186,903 |
| 2015-10-30 | $32.65 | $32.90 | $32.60 | $32.60 | $23.01 | 246,710 |
| 2015-10-29 | $32.54 | $33.09 | $32.37 | $33.09 | $23.36 | 832,101 |
| 2015-10-28 | $33.15 | $33.76 | $33.12 | $33.49 | $23.64 | 137,322 |
| 2015-10-27 | $32.81 | $33.02 | $32.77 | $32.96 | $23.27 | 188,339 |
| 2015-10-26 | $33.95 | $34.01 | $33.63 | $33.63 | $23.74 | 181,772 |
| 2015-10-23 | $34.57 | $34.66 | $34.20 | $34.37 | $24.26 | 165,582 |
| 2015-10-22 | $34.83 | $35.20 | $34.73 | $35.13 | $24.80 | 179,170 |
| 2015-10-21 | $35.36 | $35.36 | $34.77 | $34.88 | $24.62 | 84,278 |
| 2015-10-20 | $34.83 | $35.10 | $34.80 | $35.01 | $24.72 | 111,186 |
| 2015-10-19 | $35.56 | $35.56 | $35.15 | $35.21 | $24.86 | 115,160 |
| 2015-10-16 | $35.72 | $36.02 | $35.51 | $36.02 | $25.43 | 380,214 |
| 2015-10-15 | $35.40 | $35.71 | $35.28 | $35.55 | $25.10 | 163,718 |
| 2015-10-14 | $35.10 | $35.43 | $35.03 | $35.27 | $24.90 | 105,739 |
| 2015-10-13 | $34.65 | $35.38 | $34.61 | $34.92 | $24.65 | 182,504 |
| 2015-10-12 | $35.12 | $35.15 | $34.88 | $34.97 | $24.69 | 232,378 |
| 2015-10-09 | $35.30 | $35.42 | $35.01 | $35.30 | $24.92 | 140,727 |
| 2015-10-08 | $34.63 | $35.25 | $34.59 | $35.23 | $24.87 | 294,933 |
| 2015-10-07 | $34.83 | $34.99 | $34.37 | $34.72 | $24.51 | 250,616 |
| 2015-10-06 | $33.84 | $34.37 | $33.84 | $34.31 | $24.22 | 409,013 |
| 2015-10-05 | $33.45 | $34.00 | $33.41 | $33.70 | $23.79 | 345,744 |
| 2015-10-02 | $31.93 | $32.82 | $31.88 | $32.82 | $23.17 | 504,488 |
| 2015-10-01 | $32.24 | $32.32 | $31.25 | $31.43 | $22.19 | 344,626 |
| 2015-09-30 | $31.27 | $31.48 | $31.12 | $31.37 | $22.15 | 253,420 |
| 2015-09-29 | $30.49 | $30.92 | $30.35 | $30.78 | $21.73 | 231,047 |
| 2015-09-28 | $30.48 | $30.61 | $30.27 | $30.30 | $21.39 | 398,773 |
| 2015-09-25 | $31.40 | $31.45 | $30.98 | $31.20 | $22.03 | 333,035 |
| 2015-09-24 | $30.76 | $30.92 | $30.50 | $30.79 | $21.74 | 393,961 |
| 2015-09-23 | $31.64 | $31.66 | $31.00 | $31.00 | $21.89 | 433,179 |
| 2015-09-22 | $31.05 | $31.26 | $30.74 | $31.07 | $21.93 | 392,350 |
| 2015-09-21 | $32.44 | $32.48 | $32.11 | $32.31 | $22.81 | 142,899 |
| 2015-09-18 | $32.47 | $32.53 | $31.89 | $31.89 | $22.51 | 264,115 |
| 2015-09-17 | $33.81 | $34.54 | $33.78 | $34.21 | $23.67 | 243,780 |
| 2015-09-16 | $33.74 | $34.16 | $33.65 | $34.09 | $23.59 | 177,561 |
| 2015-09-15 | $32.95 | $33.56 | $32.95 | $33.25 | $23.01 | 277,245 |
| 2015-09-14 | $32.58 | $33.01 | $32.36 | $33.01 | $22.84 | 260,534 |
| 2015-09-11 | $33.03 | $33.14 | $32.85 | $33.14 | $22.93 | 150,740 |
| 2015-09-10 | $32.98 | $33.25 | $32.74 | $33.09 | $22.90 | 165,142 |
| 2015-09-09 | $33.50 | $33.73 | $32.72 | $32.85 | $22.73 | 364,662 |
| 2015-09-08 | $32.84 | $32.91 | $32.57 | $32.77 | $22.68 | 461,573 |
Eni Spa (E) News Headlines
Recent Eni Spa (E) News
Similar Companies to Eni Spa (E) in the Oil & Gas Integrated Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| China Petroleum & Chemical Corp | SNP | Oil & Gas Integrated | Energy | 295,600 |
| PetroChina Co. Ltd | PTR | Oil & Gas Integrated | Energy | 155,300 |
| Eni Spa | E | Oil & Gas Integrated | Energy | 90,000 |
| Chevron Corp | CVX | Oil & Gas Integrated | Energy | 85,000 |
| Royal Dutch Shell Plc | RDS-B | Oil & Gas Integrated | Energy | 83,000 |
| BP plc | BP | Oil & Gas Integrated | Energy | 75,300 |
| Exxon Mobil Corp | XOM | Oil & Gas Integrated | Energy | 74,000 |
| Petroleo Brasileiro S.A. Petrobras | PBR | Oil & Gas Integrated | Energy | 74,000 |
| Sasol Ltd | SSL | Oil & Gas Integrated | Energy | 29,000 |
| Ecopetrol SA | EC | Oil & Gas Integrated | Energy | 27,020 |