Flowers Foods Inc (FLO) Exchange: NYSE
Data as of May 2, 2024
$22.91 ($0.29) 1.28%
Flowers Foods Inc - Daily Information
Click for more stock information on Flowers Foods Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $22.72 |
| Previous Close | $22.91 |
| High | $22.92 |
| Low | $22.64 |
| Adjusted Open | $22.72 |
| Previous Adjusted Close | $22.91 |
| Adjusted High | $22.92 |
| Adjusted Low | $22.64 |
About Flowers Foods Inc (FLO)
Flowers Foods Inc. is a food production company headquartered in Thomasville, Georgia. It is the second-largest producer of fresh packaged bakery foods in the U.S. The company has nearly 100 bakeries and out-bound distribution centers in more than 30 states. It produces a diverse line of baked goods and owns several popular brands, including Nature's Own, Tastykake, and Sunbeam. Flowers Food has grown significantly since its inception in 1919, now employing more than 15,000 employees and generating annual revenues of nearly $4 billion.
Invest in Flowers Foods Inc (FLO)
Historical Stock Data for Flowers Foods Inc (FLO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $22.72 | $22.92 | $22.64 | $22.91 | $22.91 | 974,801 |
| 2024-04-12 | $22.81 | $22.93 | $22.56 | $22.62 | $22.62 | 1,023,308 |
| 2024-04-11 | $22.95 | $22.95 | $22.73 | $22.85 | $22.85 | 688,784 |
| 2024-04-10 | $22.99 | $23.05 | $22.70 | $22.83 | $22.83 | 1,005,997 |
| 2024-04-09 | $23.20 | $23.21 | $23.05 | $23.15 | $23.15 | 1,086,806 |
| 2024-04-08 | $23.18 | $23.27 | $23.05 | $23.10 | $23.10 | 754,905 |
| 2024-04-05 | $23.24 | $23.32 | $23.09 | $23.17 | $23.17 | 915,964 |
| 2024-04-04 | $23.32 | $23.48 | $23.20 | $23.30 | $23.30 | 940,393 |
| 2024-04-03 | $23.44 | $23.52 | $23.03 | $23.14 | $23.14 | 1,772,222 |
| 2024-04-02 | $23.61 | $23.73 | $23.50 | $23.52 | $23.52 | 1,073,520 |
| 2024-04-01 | $23.75 | $23.81 | $23.56 | $23.63 | $23.63 | 901,814 |
| 2024-03-28 | $23.82 | $23.90 | $23.66 | $23.75 | $23.75 | 1,139,828 |
| 2024-03-27 | $23.43 | $23.75 | $23.40 | $23.72 | $23.72 | 1,561,545 |
| 2024-03-26 | $23.35 | $23.42 | $23.22 | $23.28 | $23.28 | 1,190,774 |
| 2024-03-25 | $23.09 | $23.31 | $23.03 | $23.25 | $23.25 | 1,035,615 |
| 2024-03-22 | $23.17 | $23.17 | $23.01 | $23.05 | $23.05 | 924,317 |
| 2024-03-21 | $23.09 | $23.18 | $22.89 | $23.10 | $23.10 | 958,056 |
| 2024-03-20 | $22.98 | $23.13 | $22.88 | $23.07 | $23.07 | 867,074 |
| 2024-03-19 | $22.84 | $22.97 | $22.75 | $22.90 | $22.90 | 1,059,075 |
| 2024-03-18 | $22.66 | $22.97 | $22.59 | $22.78 | $22.78 | 1,612,751 |
| 2024-03-15 | $22.39 | $22.79 | $22.39 | $22.70 | $22.70 | 3,331,908 |
| 2024-03-14 | $22.99 | $23.05 | $22.42 | $22.54 | $22.54 | 1,219,192 |
| 2024-03-13 | $23.30 | $23.48 | $23.05 | $23.07 | $23.07 | 1,054,008 |
| 2024-03-12 | $23.08 | $23.32 | $23.04 | $23.19 | $23.19 | 766,807 |
| 2024-03-11 | $22.98 | $23.22 | $22.95 | $23.13 | $23.13 | 935,077 |
| 2024-03-08 | $22.42 | $22.97 | $22.34 | $22.94 | $22.94 | 907,084 |
| 2024-03-07 | $22.70 | $22.74 | $22.32 | $22.44 | $22.44 | 899,797 |
| 2024-03-06 | $22.47 | $22.62 | $22.42 | $22.61 | $22.61 | 1,042,769 |
| 2024-03-05 | $22.54 | $22.66 | $22.21 | $22.34 | $22.34 | 1,056,936 |
| 2024-03-04 | $22.15 | $22.47 | $22.09 | $22.45 | $22.45 | 903,892 |
| 2024-03-01 | $22.31 | $22.31 | $22.08 | $22.23 | $22.23 | 1,094,278 |
| 2024-02-29 | $22.60 | $22.69 | $22.38 | $22.42 | $22.42 | 1,800,767 |
| 2024-02-28 | $22.62 | $22.80 | $22.43 | $22.71 | $22.48 | 1,172,993 |
| 2024-02-27 | $22.83 | $22.88 | $22.45 | $22.59 | $22.36 | 1,020,160 |
| 2024-02-26 | $22.98 | $23.02 | $22.66 | $22.86 | $22.63 | 979,710 |
| 2024-02-23 | $22.98 | $23.20 | $22.91 | $23.02 | $23.02 | 801,264 |
| 2024-02-22 | $22.72 | $23.01 | $22.58 | $22.99 | $22.99 | 2,034,768 |
| 2024-02-21 | $22.88 | $22.93 | $22.73 | $22.90 | $22.90 | 1,012,309 |
| 2024-02-20 | $22.51 | $22.93 | $22.40 | $22.75 | $22.75 | 1,199,049 |
| 2024-02-16 | $22.30 | $22.52 | $22.11 | $22.42 | $22.42 | 1,117,553 |
| 2024-02-15 | $22.26 | $22.44 | $22.21 | $22.34 | $22.34 | 905,007 |
| 2024-02-14 | $22.08 | $22.21 | $21.80 | $22.19 | $22.19 | 1,196,184 |
| 2024-02-13 | $22.40 | $22.63 | $22.00 | $22.16 | $22.16 | 1,552,551 |
| 2024-02-12 | $22.12 | $22.67 | $22.12 | $22.61 | $22.61 | 1,880,439 |
| 2024-02-09 | $22.84 | $23.47 | $22.03 | $22.19 | $22.19 | 3,031,631 |
| 2024-02-08 | $23.24 | $23.55 | $23.16 | $23.39 | $23.39 | 1,797,354 |
| 2024-02-07 | $23.50 | $23.50 | $23.16 | $23.16 | $23.16 | 1,298,830 |
| 2024-02-06 | $23.11 | $23.51 | $23.07 | $23.36 | $23.36 | 1,104,760 |
| 2024-02-05 | $23.42 | $23.52 | $23.13 | $23.13 | $23.13 | 890,213 |
| 2024-02-02 | $23.62 | $23.76 | $23.31 | $23.51 | $23.51 | 1,059,246 |
| 2024-02-01 | $22.77 | $23.62 | $22.59 | $23.58 | $23.58 | 1,900,620 |
| 2024-01-31 | $22.97 | $23.07 | $22.77 | $22.80 | $22.80 | 2,246,745 |
| 2024-01-30 | $22.63 | $22.99 | $22.55 | $22.99 | $22.99 | 1,355,492 |
| 2024-01-29 | $22.88 | $22.88 | $22.59 | $22.67 | $22.67 | 884,929 |
| 2024-01-26 | $22.92 | $22.98 | $22.79 | $22.83 | $22.83 | 545,594 |
| 2024-01-25 | $22.59 | $22.81 | $22.49 | $22.80 | $22.80 | 645,342 |
| 2024-01-24 | $22.80 | $22.82 | $22.50 | $22.51 | $22.51 | 837,936 |
| 2024-01-23 | $22.59 | $22.85 | $22.56 | $22.81 | $22.81 | 869,633 |
| 2024-01-22 | $22.35 | $22.52 | $22.23 | $22.44 | $22.44 | 976,787 |
| 2024-01-19 | $22.58 | $22.58 | $22.31 | $22.37 | $22.37 | 720,612 |
| 2024-01-18 | $22.38 | $22.53 | $22.31 | $22.53 | $22.53 | 973,534 |
| 2024-01-17 | $22.32 | $22.68 | $22.29 | $22.48 | $22.48 | 868,867 |
| 2024-01-16 | $22.54 | $22.62 | $22.39 | $22.49 | $22.49 | 766,352 |
| 2024-01-12 | $22.67 | $22.72 | $22.49 | $22.57 | $22.57 | 502,381 |
| 2024-01-11 | $22.44 | $22.52 | $22.28 | $22.47 | $22.47 | 969,530 |
| 2024-01-10 | $22.91 | $23.01 | $22.53 | $22.54 | $22.54 | 1,126,797 |
| 2024-01-09 | $22.83 | $22.98 | $22.69 | $22.97 | $22.97 | 1,141,648 |
| 2024-01-08 | $22.80 | $22.97 | $22.76 | $22.89 | $22.89 | 1,200,751 |
| 2024-01-05 | $22.65 | $22.94 | $22.58 | $22.80 | $22.80 | 1,741,087 |
| 2024-01-04 | $22.90 | $22.91 | $22.64 | $22.70 | $22.70 | 1,088,933 |
| 2024-01-03 | $22.95 | $23.05 | $22.80 | $22.85 | $22.85 | 1,267,516 |
| 2024-01-02 | $22.40 | $23.12 | $22.39 | $22.98 | $22.98 | 972,710 |
| 2023-12-29 | $22.43 | $22.58 | $22.38 | $22.51 | $22.51 | 862,240 |
| 2023-12-28 | $22.39 | $22.61 | $22.39 | $22.48 | $22.48 | 824,408 |
| 2023-12-27 | $22.52 | $22.57 | $22.37 | $22.46 | $22.46 | 727,147 |
| 2023-12-26 | $22.46 | $22.58 | $22.37 | $22.50 | $22.50 | 1,356,166 |
| 2023-12-22 | $22.50 | $22.71 | $22.39 | $22.57 | $22.57 | 816,903 |
| 2023-12-21 | $22.21 | $22.35 | $22.08 | $22.33 | $22.33 | 844,487 |
| 2023-12-20 | $22.33 | $22.48 | $22.11 | $22.11 | $22.11 | 1,031,676 |
| 2023-12-19 | $22.37 | $22.58 | $22.10 | $22.46 | $22.46 | 1,299,829 |
| 2023-12-18 | $21.91 | $22.24 | $21.80 | $22.24 | $22.24 | 974,649 |
| 2023-12-15 | $22.24 | $22.39 | $21.85 | $21.86 | $21.86 | 2,723,886 |
| 2023-12-14 | $22.77 | $22.87 | $22.25 | $22.26 | $22.26 | 1,086,988 |
| 2023-12-13 | $22.00 | $22.61 | $21.97 | $22.59 | $22.59 | 1,620,711 |
| 2023-12-12 | $21.99 | $22.15 | $21.85 | $22.04 | $22.04 | 989,786 |
| 2023-12-11 | $21.84 | $22.03 | $21.75 | $21.94 | $21.94 | 1,407,938 |
| 2023-12-08 | $21.87 | $21.91 | $21.67 | $21.70 | $21.70 | 926,728 |
| 2023-12-07 | $21.72 | $22.01 | $21.48 | $21.90 | $21.90 | 976,544 |
| 2023-12-06 | $21.51 | $21.77 | $21.43 | $21.67 | $21.67 | 916,775 |
| 2023-12-05 | $21.66 | $21.81 | $21.43 | $21.45 | $21.45 | 975,503 |
| 2023-12-04 | $21.21 | $21.74 | $21.21 | $21.61 | $21.61 | 1,076,099 |
| 2023-12-01 | $20.84 | $21.25 | $20.77 | $21.24 | $21.24 | 1,050,214 |
| 2023-11-30 | $20.60 | $20.82 | $20.50 | $20.81 | $20.81 | 1,400,833 |
| 2023-11-29 | $20.94 | $21.02 | $20.70 | $20.79 | $20.56 | 1,135,889 |
| 2023-11-28 | $21.12 | $21.13 | $20.94 | $21.00 | $20.77 | 1,131,349 |
| 2023-11-27 | $21.46 | $21.49 | $21.16 | $21.18 | $20.95 | 983,311 |
| 2023-11-24 | $21.26 | $21.56 | $21.26 | $21.40 | $21.40 | 464,131 |
| 2023-11-22 | $21.09 | $21.45 | $20.99 | $21.28 | $21.28 | 2,327,352 |
| 2023-11-21 | $21.03 | $21.12 | $20.81 | $20.94 | $20.94 | 1,292,098 |
| 2023-11-20 | $20.82 | $21.09 | $20.70 | $20.98 | $20.98 | 1,413,943 |
| 2023-11-17 | $20.88 | $21.01 | $20.62 | $20.92 | $20.92 | 1,391,399 |
| 2023-11-16 | $21.10 | $21.10 | $20.80 | $20.84 | $20.84 | 950,910 |
| 2023-11-15 | $21.17 | $21.30 | $21.06 | $21.10 | $21.10 | 1,318,900 |
| 2023-11-14 | $20.71 | $21.11 | $20.71 | $21.11 | $21.11 | 1,523,167 |
| 2023-11-13 | $20.66 | $21.00 | $20.56 | $20.66 | $20.66 | 2,164,271 |
| 2023-11-10 | $20.75 | $20.75 | $19.64 | $20.63 | $20.63 | 4,698,456 |
| 2023-11-09 | $22.29 | $22.29 | $22.01 | $22.16 | $22.16 | 1,485,967 |
| 2023-11-08 | $22.07 | $22.24 | $22.04 | $22.15 | $22.15 | 1,078,649 |
| 2023-11-07 | $22.11 | $22.25 | $22.04 | $22.08 | $22.08 | 818,500 |
| 2023-11-06 | $22.17 | $22.25 | $22.01 | $22.11 | $22.11 | 1,069,518 |
| 2023-11-03 | $22.44 | $22.50 | $22.24 | $22.26 | $22.26 | 1,240,540 |
| 2023-11-02 | $22.03 | $22.39 | $21.99 | $22.29 | $22.29 | 837,872 |
| 2023-11-01 | $21.88 | $22.13 | $21.81 | $21.91 | $21.91 | 1,374,432 |
| 2023-10-31 | $21.97 | $22.00 | $21.78 | $21.93 | $21.93 | 1,654,968 |
| 2023-10-30 | $21.73 | $21.90 | $21.64 | $21.88 | $21.88 | 1,316,392 |
| 2023-10-27 | $21.54 | $21.79 | $21.49 | $21.66 | $21.66 | 1,815,467 |
| 2023-10-26 | $21.49 | $21.63 | $21.36 | $21.59 | $21.59 | 1,362,425 |
| 2023-10-25 | $20.96 | $21.56 | $20.96 | $21.47 | $21.47 | 1,952,713 |
| 2023-10-24 | $20.78 | $20.99 | $20.70 | $20.97 | $20.97 | 934,952 |
| 2023-10-23 | $20.81 | $20.96 | $20.62 | $20.72 | $20.72 | 1,461,156 |
| 2023-10-20 | $20.97 | $21.10 | $20.80 | $20.86 | $20.86 | 1,424,107 |
| 2023-10-19 | $20.88 | $21.09 | $20.83 | $20.86 | $20.86 | 1,280,381 |
| 2023-10-18 | $20.94 | $21.15 | $20.89 | $20.93 | $20.93 | 954,709 |
| 2023-10-17 | $20.55 | $21.04 | $20.55 | $20.94 | $20.94 | 1,717,114 |
| 2023-10-16 | $20.67 | $20.77 | $20.55 | $20.64 | $20.64 | 1,252,005 |
| 2023-10-13 | $20.49 | $20.64 | $20.40 | $20.54 | $20.54 | 1,782,903 |
| 2023-10-12 | $21.32 | $21.32 | $20.24 | $20.37 | $20.37 | 2,983,543 |
| 2023-10-11 | $21.66 | $21.70 | $21.22 | $21.31 | $21.31 | 1,528,529 |
| 2023-10-10 | $21.64 | $21.73 | $21.51 | $21.64 | $21.64 | 1,313,563 |
| 2023-10-09 | $21.36 | $21.60 | $21.30 | $21.56 | $21.56 | 1,019,537 |
| 2023-10-06 | $21.49 | $21.53 | $20.98 | $21.45 | $21.45 | 1,235,709 |
| 2023-10-05 | $22.06 | $22.11 | $21.59 | $21.62 | $21.62 | 1,248,183 |
| 2023-10-04 | $21.69 | $22.07 | $21.47 | $22.03 | $22.03 | 1,759,782 |
| 2023-10-03 | $21.77 | $21.86 | $21.61 | $21.69 | $21.69 | 1,224,521 |
| 2023-10-02 | $22.17 | $22.18 | $21.67 | $21.88 | $21.88 | 1,176,747 |
| 2023-09-29 | $22.30 | $22.40 | $22.16 | $22.18 | $22.18 | 1,196,841 |
| 2023-09-28 | $22.25 | $22.34 | $22.13 | $22.26 | $22.26 | 1,539,211 |
| 2023-09-27 | $22.62 | $22.67 | $22.08 | $22.22 | $22.22 | 1,275,105 |
| 2023-09-26 | $22.69 | $22.77 | $22.56 | $22.60 | $22.60 | 836,549 |
| 2023-09-25 | $22.92 | $22.96 | $22.69 | $22.70 | $22.70 | 860,687 |
| 2023-09-22 | $23.22 | $23.27 | $22.92 | $22.92 | $22.92 | 872,579 |
| 2023-09-21 | $23.27 | $23.50 | $23.16 | $23.19 | $23.19 | 1,381,384 |
| 2023-09-20 | $23.18 | $23.41 | $23.09 | $23.32 | $23.32 | 1,098,245 |
| 2023-09-19 | $23.25 | $23.36 | $23.08 | $23.09 | $23.09 | 1,299,348 |
| 2023-09-18 | $23.05 | $23.31 | $22.84 | $23.25 | $23.25 | 1,513,557 |
| 2023-09-15 | $22.98 | $23.23 | $22.83 | $22.90 | $22.90 | 3,523,265 |
| 2023-09-14 | $22.93 | $23.14 | $22.90 | $23.11 | $23.11 | 1,478,567 |
| 2023-09-13 | $23.16 | $23.16 | $22.86 | $22.91 | $22.91 | 1,143,029 |
| 2023-09-12 | $23.47 | $23.47 | $23.02 | $23.09 | $23.09 | 991,375 |
| 2023-09-11 | $23.10 | $23.62 | $23.03 | $23.39 | $23.39 | 1,485,028 |
| 2023-09-08 | $23.05 | $23.07 | $22.77 | $23.06 | $23.06 | 2,082,327 |
| 2023-09-07 | $22.63 | $23.09 | $22.58 | $23.00 | $23.00 | 2,852,927 |
| 2023-09-06 | $22.67 | $22.69 | $22.47 | $22.56 | $22.56 | 1,627,184 |
| 2023-09-05 | $22.93 | $23.10 | $22.62 | $22.67 | $22.67 | 1,385,525 |
| 2023-09-01 | $23.59 | $23.65 | $23.02 | $23.04 | $23.04 | 1,186,888 |
| 2023-08-31 | $23.45 | $23.66 | $23.36 | $23.56 | $23.56 | 2,168,496 |
| 2023-08-30 | $23.67 | $23.73 | $23.46 | $23.61 | $23.61 | 1,764,739 |
| 2023-08-29 | $23.74 | $23.74 | $23.29 | $23.56 | $23.56 | 1,568,198 |
| 2023-08-28 | $23.70 | $23.90 | $23.64 | $23.66 | $23.66 | 800,413 |
| 2023-08-25 | $23.58 | $23.83 | $23.46 | $23.76 | $23.76 | 1,272,022 |
| 2023-08-24 | $23.55 | $23.75 | $23.44 | $23.47 | $23.47 | 879,236 |
| 2023-08-23 | $23.55 | $23.64 | $23.34 | $23.58 | $23.58 | 2,014,414 |
| 2023-08-22 | $23.59 | $23.72 | $23.27 | $23.50 | $23.50 | 2,345,038 |
| 2023-08-21 | $24.18 | $24.31 | $23.66 | $23.70 | $23.70 | 1,760,567 |
| 2023-08-18 | $24.04 | $24.28 | $23.79 | $24.26 | $24.26 | 1,611,148 |
| 2023-08-17 | $24.70 | $24.70 | $24.10 | $24.12 | $24.12 | 1,757,402 |
| 2023-08-16 | $24.95 | $25.09 | $24.65 | $24.69 | $24.69 | 1,393,618 |
| 2023-08-15 | $25.38 | $25.43 | $24.93 | $24.96 | $24.96 | 1,391,530 |
| 2023-08-14 | $25.82 | $25.82 | $25.39 | $25.47 | $25.47 | 1,692,070 |
| 2023-08-11 | $25.55 | $26.33 | $25.30 | $25.82 | $25.82 | 3,548,321 |
| 2023-08-10 | $24.87 | $25.05 | $24.71 | $24.77 | $24.77 | 1,592,466 |
| 2023-08-09 | $24.70 | $24.91 | $24.62 | $24.84 | $24.84 | 1,458,736 |
| 2023-08-08 | $24.96 | $25.07 | $24.57 | $24.70 | $24.70 | 1,553,899 |
| 2023-08-07 | $24.94 | $25.23 | $24.93 | $25.03 | $25.03 | 2,261,762 |
| 2023-08-04 | $25.00 | $25.22 | $24.91 | $24.94 | $24.94 | 1,629,447 |
| 2023-08-03 | $25.04 | $25.15 | $24.83 | $25.00 | $25.00 | 1,102,365 |
| 2023-08-02 | $24.72 | $25.28 | $24.71 | $25.11 | $25.11 | 1,495,381 |
| 2023-08-01 | $24.85 | $25.04 | $24.62 | $24.72 | $24.72 | 1,474,163 |
| 2023-07-31 | $24.71 | $24.92 | $24.61 | $24.71 | $24.71 | 11,867,268 |
| 2023-07-28 | $24.65 | $24.84 | $24.57 | $24.76 | $24.76 | 1,388,238 |
| 2023-07-27 | $24.71 | $24.79 | $24.44 | $24.55 | $24.55 | 1,674,087 |
| 2023-07-26 | $24.63 | $24.88 | $24.61 | $24.74 | $24.74 | 1,427,652 |
| 2023-07-25 | $24.68 | $24.74 | $24.51 | $24.73 | $24.73 | 1,274,125 |
| 2023-07-24 | $24.69 | $24.71 | $24.44 | $24.71 | $24.71 | 1,140,442 |
| 2023-07-21 | $24.65 | $24.83 | $24.56 | $24.72 | $24.72 | 1,402,644 |
| 2023-07-20 | $24.64 | $24.72 | $24.31 | $24.69 | $24.69 | 1,110,588 |
| 2023-07-19 | $24.32 | $24.46 | $24.20 | $24.46 | $24.46 | 1,697,915 |
| 2023-07-18 | $23.93 | $24.26 | $23.93 | $24.19 | $24.19 | 1,645,353 |
| 2023-07-17 | $24.06 | $24.13 | $23.87 | $23.93 | $23.93 | 1,315,110 |
| 2023-07-14 | $24.30 | $24.30 | $23.94 | $24.18 | $24.18 | 1,703,928 |
| 2023-07-13 | $24.42 | $24.43 | $24.12 | $24.23 | $24.23 | 1,957,693 |
| 2023-07-12 | $24.26 | $24.47 | $24.05 | $24.44 | $24.44 | 1,911,248 |
| 2023-07-11 | $24.28 | $24.33 | $24.07 | $24.21 | $24.21 | 1,492,613 |
| 2023-07-10 | $24.23 | $24.49 | $24.14 | $24.22 | $24.22 | 1,430,456 |
| 2023-07-07 | $24.46 | $24.47 | $24.08 | $24.18 | $24.18 | 3,220,623 |
| 2023-07-06 | $24.70 | $24.77 | $24.45 | $24.66 | $24.66 | 1,656,403 |
| 2023-07-05 | $25.07 | $25.07 | $24.74 | $24.78 | $24.78 | 1,754,185 |
| 2023-07-03 | $24.91 | $25.22 | $24.77 | $25.13 | $25.13 | 754,890 |
| 2023-06-30 | $24.93 | $25.09 | $24.83 | $24.88 | $24.88 | 1,489,262 |
| 2023-06-29 | $24.31 | $24.93 | $24.31 | $24.90 | $24.90 | 1,373,125 |
| 2023-06-28 | $24.30 | $24.52 | $24.06 | $24.51 | $24.51 | 1,983,844 |
| 2023-06-27 | $24.54 | $24.79 | $24.46 | $24.57 | $24.57 | 1,061,018 |
| 2023-06-26 | $24.41 | $24.49 | $24.16 | $24.45 | $24.45 | 880,591 |
| 2023-06-23 | $24.60 | $24.77 | $24.45 | $24.45 | $24.45 | 1,494,466 |
| 2023-06-22 | $24.59 | $24.67 | $24.44 | $24.57 | $24.57 | 940,136 |
| 2023-06-21 | $24.48 | $24.61 | $24.28 | $24.47 | $24.47 | 1,117,890 |
| 2023-06-20 | $24.96 | $24.99 | $24.48 | $24.49 | $24.49 | 1,856,806 |
| 2023-06-16 | $24.67 | $24.93 | $24.62 | $24.92 | $24.92 | 2,800,436 |
| 2023-06-15 | $24.58 | $24.71 | $24.52 | $24.60 | $24.60 | 1,792,787 |
| 2023-06-14 | $24.70 | $24.71 | $24.50 | $24.58 | $24.58 | 1,483,133 |
| 2023-06-13 | $24.50 | $24.78 | $24.42 | $24.72 | $24.72 | 1,825,308 |
| 2023-06-12 | $25.08 | $25.11 | $24.46 | $24.54 | $24.54 | 2,138,878 |
| 2023-06-09 | $25.09 | $25.35 | $25.07 | $25.13 | $25.13 | 1,258,539 |
| 2023-06-08 | $25.29 | $25.35 | $25.01 | $25.20 | $25.20 | 1,551,102 |
| 2023-06-07 | $24.51 | $25.42 | $24.44 | $25.33 | $25.33 | 2,334,530 |
| 2023-06-06 | $25.24 | $25.24 | $24.64 | $24.94 | $24.72 | 2,628,223 |
| 2023-06-05 | $25.31 | $25.46 | $25.13 | $25.18 | $24.95 | 1,595,384 |
| 2023-06-02 | $24.82 | $25.45 | $24.82 | $25.42 | $25.19 | 1,296,296 |
| 2023-06-01 | $25.09 | $25.17 | $24.80 | $24.88 | $24.66 | 1,772,790 |
| 2023-05-31 | $25.27 | $25.32 | $24.98 | $24.98 | $24.76 | 2,441,606 |
| 2023-05-30 | $25.64 | $25.73 | $25.02 | $25.22 | $24.99 | 2,261,865 |
| 2023-05-26 | $26.00 | $26.18 | $25.80 | $25.80 | $25.57 | 1,433,335 |
| 2023-05-25 | $25.87 | $26.24 | $25.74 | $26.11 | $26.11 | 1,839,445 |
| 2023-05-24 | $26.08 | $26.14 | $25.73 | $26.00 | $26.00 | 2,173,143 |
| 2023-05-23 | $25.49 | $26.12 | $25.28 | $26.01 | $26.01 | 3,138,756 |
| 2023-05-22 | $26.05 | $26.06 | $25.40 | $25.59 | $25.59 | 2,744,549 |
| 2023-05-19 | $26.58 | $26.91 | $25.10 | $25.99 | $25.99 | 9,306,730 |
| 2023-05-18 | $28.50 | $28.85 | $28.48 | $28.84 | $28.84 | 2,011,855 |
| 2023-05-17 | $28.50 | $28.66 | $28.30 | $28.62 | $28.62 | 1,549,302 |
| 2023-05-16 | $28.54 | $28.64 | $28.19 | $28.49 | $28.49 | 1,620,970 |
| 2023-05-15 | $28.58 | $28.68 | $28.36 | $28.54 | $28.54 | 1,309,925 |
| 2023-05-12 | $28.82 | $28.93 | $28.59 | $28.66 | $28.66 | 1,717,037 |
| 2023-05-11 | $28.73 | $28.80 | $28.44 | $28.78 | $28.78 | 1,171,009 |
| 2023-05-10 | $28.93 | $29.10 | $28.56 | $28.73 | $28.73 | 1,484,781 |
| 2023-05-09 | $28.60 | $28.96 | $28.50 | $28.90 | $28.90 | 2,005,287 |
| 2023-05-08 | $28.34 | $28.55 | $28.28 | $28.54 | $28.54 | 1,016,658 |
| 2023-05-05 | $28.55 | $28.72 | $28.42 | $28.44 | $28.44 | 1,242,851 |
| 2023-05-04 | $28.26 | $28.60 | $27.90 | $28.50 | $28.50 | 3,002,462 |
| 2023-05-03 | $27.70 | $28.32 | $27.70 | $28.24 | $28.24 | 2,845,191 |
| 2023-05-02 | $27.79 | $27.79 | $27.24 | $27.54 | $27.54 | 1,144,737 |
| 2023-05-01 | $27.62 | $27.94 | $27.57 | $27.82 | $27.82 | 1,161,557 |
| 2023-04-28 | $27.58 | $27.80 | $27.35 | $27.51 | $27.51 | 1,676,541 |
| 2023-04-27 | $27.18 | $27.60 | $27.08 | $27.55 | $27.55 | 1,100,811 |
| 2023-04-26 | $27.10 | $27.25 | $27.06 | $27.17 | $27.17 | 949,512 |
| 2023-04-25 | $27.08 | $27.29 | $26.99 | $27.22 | $27.22 | 798,796 |
| 2023-04-24 | $27.03 | $27.17 | $26.97 | $27.05 | $27.05 | 966,616 |
| 2023-04-21 | $27.23 | $27.34 | $27.00 | $27.16 | $27.16 | 1,387,863 |
| 2023-04-20 | $26.93 | $27.17 | $26.93 | $27.06 | $27.06 | 856,450 |
| 2023-04-19 | $27.28 | $27.28 | $26.97 | $27.02 | $27.02 | 1,040,324 |
| 2023-04-18 | $27.15 | $27.26 | $27.00 | $27.20 | $27.20 | 1,246,418 |
| 2023-04-17 | $27.02 | $27.15 | $26.87 | $27.12 | $27.12 | 883,214 |
| 2023-04-14 | $27.10 | $27.24 | $26.79 | $26.87 | $26.87 | 1,147,043 |
| 2023-04-13 | $27.21 | $27.22 | $26.98 | $27.16 | $27.16 | 744,305 |
| 2023-04-12 | $27.10 | $27.36 | $27.02 | $27.23 | $27.23 | 1,154,871 |
| 2023-04-11 | $27.24 | $27.29 | $27.17 | $27.21 | $27.21 | 864,032 |
| 2023-04-10 | $27.34 | $27.35 | $27.07 | $27.19 | $27.19 | 1,207,844 |
| 2023-04-06 | $27.50 | $27.60 | $27.20 | $27.31 | $27.31 | 739,686 |
| 2023-04-05 | $27.35 | $27.54 | $27.32 | $27.36 | $27.36 | 1,067,142 |
| 2023-04-04 | $27.79 | $27.91 | $27.08 | $27.24 | $27.24 | 2,384,953 |
| 2023-04-03 | $27.46 | $27.84 | $27.34 | $27.78 | $27.78 | 1,113,812 |
| 2023-03-31 | $27.28 | $27.54 | $27.25 | $27.41 | $27.41 | 1,065,579 |
| 2023-03-30 | $27.27 | $27.31 | $27.03 | $27.17 | $27.17 | 1,309,741 |
| 2023-03-29 | $27.50 | $27.58 | $27.13 | $27.17 | $27.17 | 1,502,410 |
| 2023-03-28 | $27.49 | $27.64 | $27.36 | $27.40 | $27.40 | 977,528 |
| 2023-03-27 | $27.50 | $27.62 | $27.41 | $27.46 | $27.46 | 933,602 |
| 2023-03-24 | $26.98 | $27.45 | $26.91 | $27.31 | $27.31 | 1,287,394 |
| 2023-03-23 | $26.84 | $27.05 | $26.80 | $26.88 | $26.88 | 1,609,528 |
| 2023-03-22 | $27.09 | $27.25 | $26.85 | $26.86 | $26.86 | 1,806,433 |
| 2023-03-21 | $27.13 | $27.22 | $26.98 | $27.11 | $27.11 | 1,691,993 |
| 2023-03-20 | $26.82 | $27.32 | $26.82 | $27.04 | $27.04 | 2,593,356 |
| 2023-03-17 | $27.51 | $27.51 | $26.44 | $26.68 | $26.68 | 9,618,960 |
| 2023-03-16 | $27.27 | $27.50 | $27.11 | $27.48 | $27.48 | 2,473,877 |
| 2023-03-15 | $26.94 | $27.23 | $26.86 | $27.22 | $27.22 | 2,511,907 |
| 2023-03-14 | $26.89 | $27.20 | $26.67 | $27.17 | $27.17 | 2,742,489 |
| 2023-03-13 | $26.93 | $27.38 | $26.45 | $26.62 | $26.62 | 3,038,885 |
| 2023-03-10 | $27.39 | $27.49 | $27.11 | $27.20 | $27.20 | 1,433,126 |
| 2023-03-09 | $27.59 | $27.69 | $27.22 | $27.32 | $27.32 | 1,392,264 |
| 2023-03-08 | $27.88 | $27.88 | $27.24 | $27.42 | $27.42 | 1,525,784 |
| 2023-03-07 | $27.94 | $28.04 | $27.50 | $27.73 | $27.73 | 1,248,354 |
| 2023-03-06 | $27.93 | $28.02 | $27.72 | $27.94 | $27.94 | 1,671,381 |
| 2023-03-03 | $27.82 | $28.04 | $27.67 | $27.97 | $27.97 | 1,465,684 |
| 2023-03-02 | $27.43 | $27.77 | $27.38 | $27.75 | $27.75 | 1,311,728 |
| 2023-03-01 | $27.69 | $27.74 | $27.35 | $27.62 | $27.40 | 1,495,854 |
| 2023-02-28 | $28.23 | $28.29 | $27.87 | $27.88 | $27.66 | 2,569,373 |
| 2023-02-27 | $28.43 | $28.66 | $28.24 | $28.33 | $28.11 | 1,454,121 |
| 2023-02-24 | $28.58 | $28.63 | $28.26 | $28.33 | $28.11 | 1,328,717 |
| 2023-02-23 | $28.48 | $28.73 | $28.45 | $28.61 | $28.38 | 1,819,903 |
| 2023-02-22 | $28.41 | $28.65 | $28.27 | $28.41 | $28.19 | 1,939,244 |
| 2023-02-21 | $28.30 | $28.67 | $28.09 | $28.31 | $28.09 | 2,895,916 |
| 2023-02-17 | $27.75 | $28.45 | $27.65 | $28.31 | $28.31 | 2,031,058 |
| 2023-02-16 | $27.65 | $27.86 | $27.30 | $27.64 | $27.64 | 1,841,037 |
| 2023-02-15 | $27.56 | $27.80 | $27.48 | $27.80 | $27.80 | 1,984,824 |
| 2023-02-14 | $27.86 | $27.90 | $27.40 | $27.57 | $27.57 | 2,099,663 |
| 2023-02-13 | $27.52 | $27.87 | $27.20 | $27.86 | $27.86 | 2,089,157 |
| 2023-02-10 | $27.40 | $27.97 | $27.04 | $27.52 | $27.52 | 4,105,421 |
| 2023-02-09 | $27.54 | $27.70 | $27.20 | $27.31 | $27.31 | 1,905,348 |
| 2023-02-08 | $27.50 | $27.64 | $27.43 | $27.46 | $27.46 | 1,587,186 |
| 2023-02-07 | $27.64 | $27.64 | $27.20 | $27.56 | $27.56 | 2,503,390 |
| 2023-02-06 | $27.51 | $27.94 | $27.51 | $27.83 | $27.83 | 1,553,648 |
| 2023-02-03 | $27.63 | $27.68 | $27.11 | $27.53 | $27.53 | 1,709,437 |
| 2023-02-02 | $27.45 | $27.71 | $27.29 | $27.60 | $27.60 | 2,163,550 |
| 2023-02-01 | $27.54 | $27.91 | $27.43 | $27.66 | $27.66 | 2,340,580 |
| 2023-01-31 | $27.09 | $28.22 | $26.93 | $27.69 | $27.69 | 19,493,525 |
| 2023-01-30 | $26.87 | $27.40 | $26.85 | $27.01 | $27.01 | 3,396,921 |
| 2023-01-27 | $26.77 | $26.78 | $26.31 | $26.69 | $26.69 | 2,704,211 |
| 2023-01-26 | $26.85 | $27.01 | $26.44 | $26.70 | $26.70 | 3,277,246 |
| 2023-01-25 | $26.60 | $26.96 | $26.54 | $26.91 | $26.91 | 3,699,528 |
| 2023-01-24 | $26.50 | $26.87 | $26.41 | $26.57 | $26.57 | 2,193,448 |
| 2023-01-23 | $26.80 | $26.82 | $26.52 | $26.59 | $26.59 | 1,473,157 |
| 2023-01-20 | $26.92 | $26.93 | $26.37 | $26.72 | $26.72 | 2,211,056 |
| 2023-01-19 | $27.02 | $27.33 | $26.70 | $26.83 | $26.83 | 1,826,132 |
| 2023-01-18 | $28.00 | $28.00 | $27.03 | $27.03 | $27.03 | 1,356,797 |
| 2023-01-17 | $28.13 | $28.28 | $27.90 | $27.99 | $27.99 | 1,301,550 |
| 2023-01-13 | $27.84 | $28.00 | $27.76 | $27.99 | $27.99 | 906,237 |
| 2023-01-12 | $27.96 | $28.01 | $27.75 | $27.84 | $27.84 | 1,216,338 |
| 2023-01-11 | $28.11 | $28.27 | $27.78 | $27.91 | $27.91 | 1,265,208 |
| 2023-01-10 | $28.42 | $28.49 | $27.88 | $28.08 | $28.08 | 2,389,255 |
| 2023-01-09 | $29.02 | $29.14 | $28.48 | $28.48 | $28.48 | 1,789,173 |
| 2023-01-06 | $28.93 | $29.23 | $28.88 | $29.16 | $29.16 | 1,454,426 |
| 2023-01-05 | $28.56 | $28.79 | $28.43 | $28.69 | $28.69 | 1,346,729 |
| 2023-01-04 | $28.45 | $28.82 | $28.33 | $28.57 | $28.57 | 1,247,262 |
| 2023-01-03 | $28.66 | $28.76 | $28.35 | $28.47 | $28.47 | 1,570,437 |
| 2022-12-30 | $28.92 | $28.97 | $28.63 | $28.74 | $28.74 | 1,583,184 |
| 2022-12-29 | $29.10 | $29.22 | $28.93 | $28.95 | $28.95 | 1,314,956 |
| 2022-12-28 | $29.34 | $29.46 | $28.96 | $29.00 | $29.00 | 1,097,274 |
| 2022-12-27 | $29.27 | $29.41 | $29.21 | $29.27 | $29.27 | 1,364,238 |
| 2022-12-23 | $29.00 | $29.24 | $28.99 | $29.21 | $29.21 | 1,020,188 |
| 2022-12-22 | $28.98 | $29.07 | $28.82 | $29.00 | $29.00 | 1,021,859 |
| 2022-12-21 | $28.63 | $29.11 | $28.56 | $29.04 | $29.04 | 1,347,284 |
| 2022-12-20 | $28.42 | $28.55 | $28.25 | $28.50 | $28.50 | 1,849,378 |
| 2022-12-19 | $28.73 | $28.92 | $28.47 | $28.59 | $28.59 | 1,447,171 |
| 2022-12-16 | $28.50 | $28.82 | $28.32 | $28.69 | $28.69 | 3,938,128 |
| 2022-12-15 | $28.82 | $28.96 | $28.49 | $28.64 | $28.64 | 1,342,304 |
| 2022-12-14 | $28.91 | $29.21 | $28.75 | $29.05 | $29.05 | 1,838,071 |
| 2022-12-13 | $29.38 | $29.38 | $28.73 | $28.75 | $28.75 | 1,549,373 |
| 2022-12-12 | $28.99 | $29.15 | $28.78 | $29.09 | $29.09 | 832,843 |
| 2022-12-09 | $29.20 | $29.29 | $28.86 | $28.91 | $28.91 | 874,653 |
| 2022-12-08 | $29.11 | $29.40 | $29.01 | $29.28 | $29.28 | 1,131,884 |
| 2022-12-07 | $28.95 | $29.36 | $28.83 | $29.21 | $29.21 | 1,052,791 |
| 2022-12-06 | $29.59 | $29.77 | $28.73 | $28.84 | $28.84 | 2,007,370 |
| 2022-12-05 | $29.67 | $30.14 | $29.64 | $30.13 | $30.13 | 1,202,155 |
| 2022-12-02 | $29.84 | $30.16 | $29.81 | $29.98 | $29.98 | 2,028,136 |
| 2022-12-01 | $30.01 | $30.07 | $29.74 | $29.89 | $29.89 | 1,485,216 |
| 2022-11-30 | $29.41 | $30.07 | $29.28 | $30.05 | $29.83 | 1,481,853 |
| 2022-11-29 | $29.59 | $29.71 | $29.41 | $29.49 | $29.27 | 1,231,451 |
| 2022-11-28 | $29.73 | $29.95 | $29.56 | $29.76 | $29.54 | 1,235,591 |
| 2022-11-25 | $29.77 | $29.84 | $29.64 | $29.76 | $29.54 | 682,866 |
| 2022-11-23 | $29.59 | $29.71 | $29.49 | $29.59 | $29.37 | 1,081,040 |
| 2022-11-22 | $29.50 | $29.58 | $29.31 | $29.50 | $29.28 | 1,303,624 |
| 2022-11-21 | $28.85 | $29.46 | $28.79 | $29.35 | $29.35 | 1,627,260 |
| 2022-11-18 | $28.60 | $28.94 | $28.49 | $28.75 | $28.75 | 1,303,185 |
| 2022-11-17 | $28.31 | $28.46 | $28.15 | $28.37 | $28.37 | 1,434,513 |
| 2022-11-16 | $28.47 | $28.57 | $28.24 | $28.44 | $28.44 | 1,198,005 |
| 2022-11-15 | $27.64 | $28.35 | $27.59 | $28.28 | $28.28 | 2,013,093 |
| 2022-11-14 | $27.08 | $28.02 | $27.08 | $27.49 | $27.49 | 1,914,236 |
| 2022-11-11 | $27.60 | $28.19 | $26.65 | $26.90 | $26.90 | 3,554,834 |
| 2022-11-10 | $28.87 | $29.45 | $28.72 | $29.41 | $29.41 | 2,361,809 |
| 2022-11-09 | $28.44 | $28.77 | $28.34 | $28.45 | $28.45 | 1,128,274 |
| 2022-11-08 | $28.50 | $28.74 | $28.34 | $28.50 | $28.50 | 958,711 |
| 2022-11-07 | $28.49 | $28.69 | $28.31 | $28.45 | $28.45 | 1,598,915 |
| 2022-11-04 | $28.66 | $28.90 | $28.34 | $28.52 | $28.52 | 1,657,113 |
| 2022-11-03 | $28.15 | $28.54 | $27.94 | $28.50 | $28.50 | 1,230,811 |
| 2022-11-02 | $28.55 | $28.73 | $28.22 | $28.33 | $28.33 | 1,014,221 |
| 2022-11-01 | $28.70 | $28.77 | $28.51 | $28.57 | $28.57 | 1,024,697 |
| 2022-10-31 | $28.50 | $28.86 | $28.33 | $28.71 | $28.71 | 1,058,169 |
| 2022-10-28 | $28.17 | $28.75 | $28.02 | $28.54 | $28.54 | 1,131,540 |
| 2022-10-27 | $27.64 | $28.26 | $27.64 | $28.09 | $28.09 | 1,144,816 |
| 2022-10-26 | $27.58 | $27.79 | $27.37 | $27.63 | $27.63 | 1,198,637 |
| 2022-10-25 | $27.26 | $27.47 | $26.97 | $27.43 | $27.43 | 996,496 |
| 2022-10-24 | $27.19 | $27.57 | $27.03 | $27.30 | $27.30 | 1,026,258 |
| 2022-10-21 | $26.78 | $27.09 | $26.62 | $27.01 | $27.01 | 974,293 |
| 2022-10-20 | $26.74 | $26.96 | $26.58 | $26.72 | $26.72 | 2,229,606 |
| 2022-10-19 | $27.05 | $27.22 | $26.56 | $26.82 | $26.82 | 1,365,032 |
| 2022-10-18 | $26.55 | $27.16 | $26.55 | $27.04 | $27.04 | 1,322,456 |
| 2022-10-17 | $26.34 | $26.61 | $26.33 | $26.36 | $26.36 | 1,281,136 |
| 2022-10-14 | $26.45 | $26.66 | $26.22 | $26.26 | $26.26 | 1,876,041 |
| 2022-10-13 | $25.21 | $26.49 | $25.12 | $26.36 | $26.36 | 1,644,733 |
| 2022-10-12 | $25.61 | $25.71 | $25.45 | $25.49 | $25.49 | 905,309 |
| 2022-10-11 | $25.14 | $25.64 | $25.13 | $25.48 | $25.48 | 1,438,556 |
| 2022-10-10 | $24.65 | $25.16 | $24.60 | $25.06 | $25.06 | 1,131,008 |
| 2022-10-07 | $24.62 | $24.73 | $24.35 | $24.55 | $24.55 | 1,222,453 |
| 2022-10-06 | $24.99 | $25.13 | $24.52 | $24.66 | $24.66 | 1,135,087 |
| 2022-10-05 | $25.21 | $25.38 | $24.98 | $25.05 | $25.05 | 890,166 |
| 2022-10-04 | $25.08 | $25.48 | $25.05 | $25.31 | $25.31 | 1,258,309 |
| 2022-10-03 | $24.84 | $24.99 | $24.70 | $24.92 | $24.92 | 1,093,972 |
| 2022-09-30 | $25.20 | $25.22 | $24.64 | $24.69 | $24.69 | 1,056,546 |
| 2022-09-29 | $25.16 | $25.35 | $24.94 | $25.10 | $25.10 | 1,018,333 |
| 2022-09-28 | $25.06 | $25.46 | $24.88 | $25.28 | $25.28 | 1,115,138 |
| 2022-09-27 | $25.51 | $25.65 | $24.89 | $25.03 | $25.03 | 1,141,545 |
| 2022-09-26 | $25.34 | $25.69 | $25.27 | $25.42 | $25.42 | 1,581,841 |
| 2022-09-23 | $25.74 | $25.87 | $25.16 | $25.44 | $25.44 | 892,225 |
| 2022-09-22 | $25.79 | $26.07 | $25.68 | $25.87 | $25.87 | 1,231,682 |
| 2022-09-21 | $26.07 | $26.32 | $25.77 | $25.78 | $25.78 | 1,157,524 |
| 2022-09-20 | $26.02 | $26.11 | $25.74 | $25.93 | $25.93 | 1,189,490 |
| 2022-09-19 | $26.04 | $26.36 | $25.96 | $26.27 | $26.27 | 1,083,964 |
| 2022-09-16 | $26.14 | $26.17 | $25.79 | $26.04 | $26.04 | 3,596,625 |
| 2022-09-15 | $26.00 | $26.08 | $25.78 | $26.00 | $26.00 | 1,099,668 |
| 2022-09-14 | $26.11 | $26.30 | $25.96 | $26.07 | $26.07 | 1,310,814 |
| 2022-09-13 | $26.70 | $26.79 | $26.04 | $26.09 | $26.09 | 1,065,976 |
| 2022-09-12 | $26.90 | $27.10 | $26.73 | $26.80 | $26.80 | 1,517,255 |
| 2022-09-09 | $26.71 | $26.87 | $26.50 | $26.70 | $26.70 | 1,162,692 |
| 2022-09-08 | $26.84 | $26.84 | $26.30 | $26.65 | $26.65 | 1,186,733 |
| 2022-09-07 | $26.62 | $26.98 | $26.44 | $26.95 | $26.95 | 1,232,673 |
| 2022-09-06 | $26.99 | $26.99 | $26.36 | $26.53 | $26.53 | 1,407,816 |
| 2022-09-02 | $27.38 | $27.54 | $26.88 | $26.99 | $26.99 | 863,265 |
| 2022-09-01 | $27.01 | $27.36 | $26.91 | $27.28 | $27.28 | 1,509,413 |
| 2022-08-31 | $27.55 | $27.60 | $27.26 | $27.30 | $27.08 | 1,034,696 |
| 2022-08-30 | $27.23 | $27.61 | $27.09 | $27.42 | $27.20 | 1,450,077 |
| 2022-08-29 | $27.33 | $27.44 | $27.03 | $27.23 | $27.01 | 892,933 |
| 2022-08-26 | $27.59 | $27.76 | $27.34 | $27.44 | $27.22 | 1,070,137 |
| 2022-08-25 | $27.80 | $27.92 | $27.51 | $27.59 | $27.37 | 1,536,167 |
| 2022-08-24 | $27.98 | $28.06 | $27.74 | $27.88 | $27.66 | 830,877 |
| 2022-08-23 | $27.98 | $27.99 | $27.49 | $27.88 | $27.66 | 1,483,874 |
| 2022-08-22 | $28.33 | $28.39 | $27.91 | $27.97 | $27.75 | 1,130,634 |
| 2022-08-19 | $28.20 | $28.50 | $28.09 | $28.35 | $28.12 | 899,254 |
| 2022-08-18 | $28.06 | $28.17 | $27.87 | $28.13 | $27.90 | 1,097,221 |
| 2022-08-17 | $27.98 | $28.16 | $27.88 | $28.06 | $27.84 | 785,194 |
| 2022-08-16 | $27.88 | $28.10 | $27.85 | $28.02 | $27.80 | 1,651,644 |
| 2022-08-15 | $27.76 | $27.89 | $27.60 | $27.80 | $27.58 | 1,661,542 |
| 2022-08-12 | $27.74 | $28.33 | $27.34 | $27.53 | $27.31 | 2,196,752 |
| 2022-08-11 | $27.51 | $28.01 | $27.48 | $27.58 | $27.36 | 1,180,839 |
| 2022-08-10 | $27.74 | $27.85 | $27.55 | $27.58 | $27.36 | 1,441,294 |
| 2022-08-09 | $27.70 | $27.89 | $27.54 | $27.74 | $27.52 | 1,181,030 |
| 2022-08-08 | $27.86 | $28.04 | $27.60 | $27.69 | $27.47 | 848,451 |
| 2022-08-05 | $27.55 | $27.76 | $27.17 | $27.68 | $27.46 | 1,087,334 |
| 2022-08-04 | $27.87 | $27.96 | $27.62 | $27.63 | $27.41 | 780,448 |
| 2022-08-03 | $27.80 | $28.02 | $27.54 | $27.95 | $27.73 | 700,356 |
| 2022-08-02 | $28.50 | $28.59 | $27.75 | $27.82 | $27.60 | 1,678,662 |
| 2022-08-01 | $28.19 | $28.67 | $28.18 | $28.50 | $28.27 | 1,036,908 |
| 2022-07-29 | $28.03 | $28.46 | $27.94 | $28.41 | $28.18 | 1,024,589 |
| 2022-07-28 | $27.63 | $28.34 | $27.52 | $28.16 | $27.93 | 1,045,171 |
| 2022-07-27 | $27.75 | $27.78 | $27.13 | $27.67 | $27.45 | 1,094,266 |
| 2022-07-26 | $27.36 | $27.95 | $27.22 | $27.88 | $27.66 | 998,460 |
| 2022-07-25 | $27.11 | $27.47 | $27.07 | $27.43 | $27.21 | 811,168 |
| 2022-07-22 | $27.05 | $27.23 | $26.89 | $27.22 | $27.00 | 687,020 |
| 2022-07-21 | $26.79 | $26.96 | $26.66 | $26.87 | $26.66 | 573,110 |
| 2022-07-20 | $26.95 | $27.11 | $26.76 | $26.85 | $26.64 | 765,797 |
| 2022-07-19 | $27.02 | $27.16 | $26.90 | $26.94 | $26.72 | 735,110 |
| 2022-07-18 | $27.12 | $27.12 | $26.61 | $26.61 | $26.40 | 774,044 |
| 2022-07-15 | $27.26 | $27.34 | $27.00 | $27.06 | $26.84 | 583,647 |
| 2022-07-14 | $27.11 | $27.19 | $26.72 | $27.16 | $26.94 | 713,602 |
| 2022-07-13 | $27.26 | $27.61 | $27.05 | $27.43 | $27.21 | 857,443 |
| 2022-07-12 | $27.05 | $27.63 | $27.05 | $27.26 | $27.04 | 1,071,484 |
| 2022-07-11 | $26.85 | $27.15 | $26.85 | $27.06 | $26.84 | 759,300 |
| 2022-07-08 | $27.01 | $27.42 | $26.81 | $26.85 | $26.64 | 1,260,264 |
| 2022-07-07 | $26.47 | $27.02 | $26.43 | $27.00 | $26.78 | 1,527,384 |
| 2022-07-06 | $27.00 | $27.00 | $26.42 | $26.50 | $26.29 | 1,801,462 |
| 2022-07-05 | $26.55 | $27.00 | $26.20 | $26.92 | $26.70 | 1,604,434 |
| 2022-07-01 | $26.32 | $26.71 | $26.24 | $26.68 | $26.47 | 897,970 |
| 2022-06-30 | $26.30 | $26.39 | $26.13 | $26.32 | $26.11 | 939,853 |
| 2022-06-29 | $26.15 | $26.55 | $26.10 | $26.41 | $26.20 | 1,029,141 |
| 2022-06-28 | $26.31 | $26.41 | $26.05 | $26.15 | $25.94 | 1,176,740 |
| 2022-06-27 | $26.33 | $26.41 | $26.05 | $26.24 | $26.03 | 890,713 |
| 2022-06-24 | $25.48 | $26.29 | $25.34 | $26.23 | $26.02 | 1,932,791 |
| 2022-06-23 | $25.07 | $25.43 | $25.05 | $25.28 | $25.08 | 1,470,699 |
| 2022-06-22 | $24.94 | $25.14 | $24.83 | $24.99 | $24.79 | 1,302,061 |
| 2022-06-21 | $24.88 | $25.10 | $24.56 | $24.99 | $24.79 | 1,426,603 |
| 2022-06-17 | $24.70 | $24.96 | $24.47 | $24.67 | $24.47 | 2,146,671 |
| 2022-06-16 | $24.59 | $24.89 | $24.40 | $24.59 | $24.39 | 1,544,522 |
| 2022-06-15 | $24.49 | $25.01 | $24.44 | $24.78 | $24.58 | 1,493,463 |
| 2022-06-14 | $24.97 | $24.97 | $24.15 | $24.36 | $24.17 | 1,786,125 |
| 2022-06-13 | $24.85 | $25.12 | $24.85 | $25.00 | $24.80 | 1,893,618 |
| 2022-06-10 | $24.75 | $25.38 | $24.66 | $25.07 | $24.87 | 2,758,864 |
| 2022-06-09 | $25.63 | $25.79 | $24.94 | $24.98 | $24.78 | 1,785,257 |
| 2022-06-08 | $25.94 | $25.97 | $25.55 | $25.55 | $25.35 | 1,095,633 |
| 2022-06-07 | $25.92 | $26.21 | $25.92 | $26.10 | $25.67 | 1,258,547 |
| 2022-06-06 | $26.16 | $26.39 | $26.02 | $26.11 | $25.68 | 1,416,338 |
| 2022-06-03 | $26.46 | $26.50 | $25.90 | $26.09 | $25.66 | 2,104,178 |
| 2022-06-02 | $26.46 | $26.51 | $25.87 | $26.49 | $26.05 | 1,169,342 |
| 2022-06-01 | $27.42 | $27.49 | $26.32 | $26.42 | $25.98 | 1,380,094 |
| 2022-05-31 | $27.22 | $27.74 | $26.90 | $27.60 | $27.15 | 1,706,124 |
| 2022-05-27 | $27.41 | $27.42 | $27.25 | $27.33 | $26.88 | 1,090,883 |
| 2022-05-26 | $27.54 | $27.90 | $27.30 | $27.36 | $26.91 | 1,793,255 |
| 2022-05-25 | $26.79 | $26.91 | $26.25 | $26.81 | $26.37 | 1,647,536 |
| 2022-05-24 | $26.23 | $26.69 | $26.04 | $26.65 | $26.21 | 1,744,680 |
| 2022-05-23 | $26.41 | $26.78 | $26.00 | $26.11 | $25.68 | 1,726,040 |
| 2022-05-20 | $25.74 | $26.58 | $25.10 | $26.50 | $26.06 | 3,319,760 |
| 2022-05-19 | $25.06 | $25.36 | $24.62 | $25.12 | $24.71 | 2,692,951 |
| 2022-05-18 | $26.72 | $26.89 | $25.37 | $25.37 | $24.95 | 2,000,371 |
| 2022-05-17 | $27.05 | $27.18 | $26.62 | $26.92 | $26.48 | 2,171,513 |
| 2022-05-16 | $27.36 | $27.48 | $27.03 | $27.10 | $26.65 | 1,259,430 |
| 2022-05-13 | $27.11 | $27.42 | $26.94 | $27.34 | $26.89 | 1,106,902 |
| 2022-05-12 | $26.85 | $27.18 | $26.65 | $27.02 | $26.58 | 1,382,878 |
| 2022-05-11 | $26.80 | $27.19 | $26.72 | $26.85 | $26.41 | 1,150,745 |
| 2022-05-10 | $27.36 | $27.49 | $26.58 | $26.75 | $26.31 | 1,572,233 |
| 2022-05-09 | $26.41 | $27.30 | $26.33 | $27.28 | $26.83 | 1,810,373 |
| 2022-05-06 | $26.36 | $26.68 | $26.27 | $26.54 | $26.10 | 1,673,897 |
| 2022-05-05 | $26.70 | $26.80 | $26.38 | $26.50 | $26.06 | 1,469,515 |
| 2022-05-04 | $26.41 | $26.83 | $26.27 | $26.76 | $26.32 | 1,193,438 |
| 2022-05-03 | $26.18 | $26.56 | $26.07 | $26.40 | $25.97 | 1,178,517 |
| 2022-05-02 | $26.72 | $26.78 | $25.77 | $26.07 | $25.64 | 1,642,361 |
| 2022-04-29 | $26.92 | $27.08 | $26.47 | $26.52 | $26.08 | 1,429,390 |
| 2022-04-28 | $26.73 | $27.07 | $26.58 | $27.05 | $26.60 | 1,386,687 |
| 2022-04-27 | $26.86 | $27.15 | $26.65 | $26.73 | $26.29 | 4,753,426 |
| 2022-04-26 | $27.66 | $27.76 | $26.92 | $26.93 | $26.49 | 2,130,374 |
| 2022-04-25 | $27.43 | $27.64 | $26.87 | $27.58 | $27.13 | 1,309,577 |
| 2022-04-22 | $27.62 | $27.73 | $27.37 | $27.38 | $26.93 | 1,368,484 |
| 2022-04-21 | $27.43 | $27.75 | $27.35 | $27.57 | $27.12 | 1,483,460 |
| 2022-04-20 | $27.02 | $27.50 | $27.02 | $27.47 | $27.02 | 1,190,287 |
| 2022-04-19 | $26.74 | $27.11 | $26.68 | $26.88 | $26.44 | 1,554,910 |
| 2022-04-18 | $26.77 | $26.85 | $26.54 | $26.67 | $26.23 | 783,066 |
| 2022-04-14 | $26.83 | $26.89 | $26.62 | $26.78 | $26.34 | 651,482 |
| 2022-04-13 | $26.67 | $26.91 | $26.55 | $26.76 | $26.32 | 732,417 |
| 2022-04-12 | $26.57 | $26.94 | $26.57 | $26.74 | $26.30 | 1,481,206 |
| 2022-04-11 | $26.70 | $26.90 | $26.54 | $26.56 | $26.12 | 1,510,971 |
| 2022-04-08 | $26.45 | $26.71 | $26.27 | $26.54 | $26.10 | 1,019,796 |
| 2022-04-07 | $26.31 | $26.52 | $26.18 | $26.40 | $25.97 | 1,238,011 |
| 2022-04-06 | $26.04 | $26.41 | $25.95 | $26.34 | $25.91 | 1,118,705 |
| 2022-04-05 | $25.95 | $26.29 | $25.90 | $25.99 | $25.56 | 1,420,213 |
| 2022-04-04 | $26.12 | $26.18 | $25.75 | $26.02 | $25.59 | 982,505 |
| 2022-04-01 | $25.83 | $26.25 | $25.59 | $26.25 | $25.82 | 1,472,041 |
| 2022-03-31 | $25.75 | $25.87 | $25.57 | $25.71 | $25.29 | 949,511 |
| 2022-03-30 | $25.95 | $25.98 | $25.53 | $25.80 | $25.38 | 994,486 |
| 2022-03-29 | $25.28 | $26.06 | $25.28 | $26.03 | $25.60 | 1,904,201 |
| 2022-03-28 | $25.34 | $25.39 | $25.16 | $25.26 | $24.84 | 812,270 |
| 2022-03-25 | $24.94 | $25.40 | $24.89 | $25.26 | $24.84 | 1,203,326 |
| 2022-03-24 | $25.00 | $25.11 | $24.83 | $24.95 | $24.54 | 1,131,125 |
| 2022-03-23 | $25.33 | $25.46 | $24.98 | $25.00 | $24.59 | 1,099,950 |
| 2022-03-22 | $25.13 | $25.28 | $24.99 | $25.22 | $24.80 | 1,092,478 |
| 2022-03-21 | $25.55 | $25.67 | $25.06 | $25.09 | $24.68 | 1,626,719 |
| 2022-03-18 | $25.19 | $25.34 | $24.93 | $25.33 | $24.91 | 3,502,639 |
| 2022-03-17 | $25.39 | $25.39 | $25.00 | $25.18 | $24.77 | 1,593,363 |
| 2022-03-16 | $24.86 | $25.41 | $24.62 | $25.24 | $24.82 | 2,511,237 |
| 2022-03-15 | $24.53 | $24.86 | $24.50 | $24.81 | $24.40 | 1,303,046 |
| 2022-03-14 | $24.50 | $24.76 | $24.32 | $24.53 | $24.13 | 1,583,323 |
| 2022-03-11 | $24.89 | $24.94 | $24.30 | $24.33 | $23.93 | 2,080,312 |
| 2022-03-10 | $25.07 | $25.15 | $24.78 | $24.89 | $24.48 | 2,010,983 |
| 2022-03-09 | $25.61 | $25.63 | $25.20 | $25.35 | $24.93 | 1,969,581 |
| 2022-03-08 | $25.72 | $25.94 | $24.61 | $25.03 | $24.62 | 4,225,550 |
| 2022-03-07 | $26.68 | $26.95 | $25.61 | $25.80 | $25.38 | 3,793,175 |
| 2022-03-04 | $27.26 | $27.41 | $26.80 | $26.95 | $26.51 | 2,946,401 |
| 2022-03-03 | $27.43 | $27.87 | $27.36 | $27.65 | $27.19 | 1,251,291 |
| 2022-03-02 | $27.30 | $27.93 | $27.27 | $27.63 | $26.97 | 2,037,650 |
| 2022-03-01 | $27.42 | $27.74 | $26.98 | $27.30 | $26.65 | 2,474,971 |
| 2022-02-28 | $27.54 | $27.56 | $27.14 | $27.41 | $26.76 | 2,061,404 |
| 2022-02-25 | $26.97 | $27.88 | $26.88 | $27.81 | $27.15 | 2,306,669 |
| 2022-02-24 | $28.21 | $28.22 | $26.66 | $26.87 | $26.23 | 3,245,054 |
| 2022-02-23 | $28.48 | $28.62 | $28.37 | $28.47 | $27.79 | 1,502,907 |
| 2022-02-22 | $28.70 | $28.78 | $28.35 | $28.41 | $27.73 | 2,027,014 |
| 2022-02-18 | $28.28 | $28.74 | $28.28 | $28.67 | $27.99 | 1,743,428 |
| 2022-02-17 | $27.88 | $28.43 | $27.78 | $28.33 | $27.65 | 1,006,906 |
| 2022-02-16 | $28.09 | $28.32 | $27.75 | $27.92 | $27.25 | 1,022,217 |
| 2022-02-15 | $28.13 | $28.27 | $27.98 | $28.13 | $27.46 | 1,223,529 |
| 2022-02-14 | $28.06 | $28.24 | $27.62 | $28.05 | $27.38 | 1,449,371 |
| 2022-02-11 | $27.98 | $28.15 | $26.96 | $27.93 | $27.26 | 2,075,383 |
| 2022-02-10 | $28.12 | $28.38 | $27.99 | $28.09 | $27.42 | 1,724,544 |
| 2022-02-09 | $28.47 | $28.61 | $28.21 | $28.27 | $27.59 | 1,349,068 |
| 2022-02-08 | $28.39 | $28.57 | $28.24 | $28.47 | $27.79 | 1,703,135 |
| 2022-02-07 | $28.26 | $28.36 | $27.88 | $28.26 | $27.59 | 1,392,609 |
| 2022-02-04 | $28.45 | $28.47 | $27.87 | $28.14 | $27.47 | 1,300,307 |
| 2022-02-03 | $28.44 | $28.66 | $28.36 | $28.58 | $27.90 | 1,569,510 |
| 2022-02-02 | $28.03 | $28.48 | $27.89 | $28.44 | $27.76 | 1,348,771 |
| 2022-02-01 | $28.27 | $28.37 | $27.76 | $28.09 | $27.42 | 863,444 |
| 2022-01-31 | $28.12 | $28.24 | $27.74 | $28.13 | $27.46 | 1,308,150 |
| 2022-01-28 | $28.00 | $28.29 | $27.81 | $28.29 | $27.61 | 1,031,231 |
| 2022-01-27 | $28.13 | $28.54 | $27.88 | $28.11 | $27.44 | 2,028,330 |
| 2022-01-26 | $27.96 | $28.27 | $27.87 | $27.97 | $27.30 | 1,462,441 |
| 2022-01-25 | $28.50 | $28.50 | $27.91 | $28.11 | $27.44 | 2,074,699 |
| 2022-01-24 | $28.77 | $29.00 | $28.14 | $28.59 | $27.91 | 1,841,525 |
| 2022-01-21 | $28.53 | $28.84 | $28.50 | $28.74 | $28.05 | 1,597,639 |
| 2022-01-20 | $28.78 | $28.89 | $28.29 | $28.35 | $27.67 | 1,288,632 |
| 2022-01-19 | $29.05 | $29.73 | $28.92 | $28.93 | $28.24 | 3,430,490 |
| 2022-01-18 | $28.86 | $29.21 | $28.51 | $28.99 | $28.30 | 2,627,560 |
| 2022-01-14 | $28.30 | $29.19 | $28.14 | $29.07 | $28.38 | 3,316,703 |
| 2022-01-13 | $27.92 | $28.51 | $27.79 | $28.27 | $27.59 | 1,858,437 |
| 2022-01-12 | $27.75 | $28.10 | $27.50 | $27.90 | $27.23 | 2,700,921 |
| 2022-01-11 | $28.17 | $28.28 | $27.67 | $27.81 | $27.15 | 1,822,706 |
| 2022-01-10 | $28.00 | $28.38 | $27.99 | $28.22 | $27.55 | 2,819,420 |
| 2022-01-07 | $27.82 | $28.13 | $27.75 | $28.03 | $27.36 | 816,768 |
| 2022-01-06 | $27.90 | $28.13 | $27.75 | $27.94 | $27.27 | 791,190 |
| 2022-01-05 | $27.76 | $28.02 | $27.71 | $27.88 | $27.21 | 1,241,587 |
| 2022-01-04 | $27.39 | $27.84 | $27.39 | $27.58 | $26.92 | 1,073,527 |
| 2022-01-03 | $27.37 | $27.48 | $27.11 | $27.47 | $26.81 | 650,334 |
| 2021-12-31 | $27.45 | $27.58 | $27.30 | $27.47 | $26.81 | 608,812 |
| 2021-12-30 | $27.40 | $27.47 | $27.27 | $27.42 | $26.77 | 533,922 |
| 2021-12-29 | $27.46 | $27.49 | $27.30 | $27.44 | $26.78 | 631,587 |
| 2021-12-28 | $27.09 | $27.44 | $27.09 | $27.43 | $26.77 | 646,088 |
| 2021-12-27 | $26.88 | $27.13 | $26.77 | $27.12 | $26.47 | 471,534 |
| 2021-12-23 | $27.05 | $27.11 | $26.81 | $26.89 | $26.25 | 593,174 |
| 2021-12-22 | $27.09 | $27.27 | $26.93 | $27.06 | $26.41 | 717,913 |
| 2021-12-21 | $27.04 | $27.10 | $26.80 | $27.06 | $26.41 | 938,521 |
| 2021-12-20 | $26.87 | $27.08 | $26.66 | $27.06 | $26.41 | 929,245 |
| 2021-12-17 | $27.35 | $27.72 | $26.96 | $27.08 | $26.43 | 4,195,562 |
| 2021-12-16 | $26.72 | $27.29 | $26.72 | $27.24 | $26.59 | 1,098,635 |
| 2021-12-15 | $26.51 | $26.90 | $26.50 | $26.70 | $26.06 | 1,315,291 |
| 2021-12-14 | $26.33 | $26.53 | $26.32 | $26.37 | $25.74 | 1,196,247 |
| 2021-12-13 | $25.90 | $26.54 | $25.86 | $26.34 | $25.71 | 1,170,653 |
| 2021-12-10 | $25.79 | $25.99 | $25.77 | $25.92 | $25.30 | 1,072,974 |
| 2021-12-09 | $25.96 | $26.03 | $25.70 | $25.74 | $25.13 | 1,001,451 |
| 2021-12-08 | $25.93 | $26.21 | $25.70 | $26.00 | $25.38 | 881,366 |
| 2021-12-07 | $25.69 | $26.05 | $25.51 | $25.90 | $25.28 | 1,295,062 |
| 2021-12-06 | $25.70 | $26.01 | $25.65 | $25.68 | $25.07 | 1,021,877 |
| 2021-12-03 | $25.60 | $25.86 | $25.49 | $25.74 | $25.13 | 877,504 |
| 2021-12-02 | $25.54 | $25.80 | $25.42 | $25.46 | $24.85 | 1,234,664 |
| 2021-12-01 | $25.89 | $25.96 | $25.62 | $25.65 | $24.83 | 1,559,153 |
| 2021-11-30 | $26.25 | $26.42 | $25.76 | $25.82 | $25.00 | 1,490,852 |
| 2021-11-29 | $26.40 | $26.71 | $26.22 | $26.40 | $25.56 | 1,054,739 |
| 2021-11-26 | $26.82 | $27.10 | $26.45 | $26.46 | $25.62 | 616,578 |
| 2021-11-24 | $27.06 | $27.11 | $26.82 | $27.02 | $26.16 | 1,122,358 |
| 2021-11-23 | $26.86 | $27.13 | $26.83 | $26.97 | $26.11 | 864,659 |
| 2021-11-22 | $26.87 | $27.01 | $26.75 | $26.76 | $25.91 | 970,049 |
| 2021-11-19 | $26.82 | $27.05 | $26.72 | $26.80 | $25.95 | 1,730,208 |
| 2021-11-18 | $26.93 | $26.93 | $26.57 | $26.69 | $25.84 | 1,337,704 |
| 2021-11-17 | $26.73 | $26.93 | $26.57 | $26.87 | $26.01 | 1,549,163 |
| 2021-11-16 | $27.09 | $27.15 | $26.64 | $26.85 | $25.99 | 1,468,439 |
| 2021-11-15 | $26.39 | $27.62 | $26.29 | $27.04 | $26.18 | 2,784,420 |
| 2021-11-12 | $26.45 | $26.73 | $25.77 | $26.08 | $25.25 | 1,971,164 |
| 2021-11-11 | $25.32 | $25.53 | $25.14 | $25.50 | $24.69 | 1,506,068 |
| 2021-11-10 | $25.57 | $25.63 | $25.25 | $25.49 | $24.68 | 1,252,341 |
| 2021-11-09 | $25.36 | $25.59 | $25.21 | $25.52 | $24.71 | 1,019,824 |
| 2021-11-08 | $25.34 | $25.46 | $25.06 | $25.30 | $24.49 | 713,718 |
| 2021-11-05 | $25.33 | $25.47 | $25.21 | $25.24 | $24.44 | 783,443 |
| 2021-11-04 | $25.53 | $25.75 | $25.16 | $25.27 | $24.46 | 1,044,641 |
| 2021-11-03 | $25.10 | $25.50 | $25.10 | $25.50 | $24.69 | 804,025 |
| 2021-11-02 | $24.98 | $25.17 | $24.84 | $25.16 | $24.36 | 650,156 |
| 2021-11-01 | $24.80 | $24.94 | $24.69 | $24.93 | $24.14 | 732,662 |
| 2021-10-29 | $24.85 | $24.99 | $24.74 | $24.75 | $23.96 | 911,388 |
| 2021-10-28 | $24.69 | $24.89 | $24.58 | $24.87 | $24.08 | 633,850 |
| 2021-10-27 | $25.25 | $25.32 | $24.53 | $24.65 | $23.86 | 768,096 |
| 2021-10-26 | $25.20 | $25.42 | $25.13 | $25.16 | $24.36 | 1,071,201 |
| 2021-10-25 | $25.05 | $25.25 | $24.86 | $25.19 | $24.39 | 2,047,939 |
| 2021-10-22 | $24.96 | $25.16 | $24.94 | $25.07 | $24.27 | 591,469 |
| 2021-10-21 | $25.10 | $25.20 | $24.95 | $25.01 | $24.21 | 479,763 |
| 2021-10-20 | $24.86 | $25.16 | $24.86 | $25.08 | $24.28 | 780,719 |
| 2021-10-19 | $24.88 | $24.89 | $24.64 | $24.84 | $24.05 | 911,449 |
| 2021-10-18 | $24.87 | $25.07 | $24.78 | $24.88 | $24.09 | 751,817 |
| 2021-10-15 | $25.29 | $25.38 | $24.90 | $24.97 | $24.17 | 2,013,859 |
| 2021-10-14 | $25.45 | $25.55 | $25.21 | $25.30 | $24.49 | 900,271 |
| 2021-10-13 | $25.08 | $25.48 | $24.97 | $25.41 | $24.60 | 1,749,893 |
| 2021-10-12 | $25.00 | $25.51 | $24.89 | $25.07 | $24.27 | 1,925,289 |
| 2021-10-11 | $24.81 | $24.99 | $24.75 | $24.95 | $24.15 | 1,373,200 |
| 2021-10-08 | $24.63 | $24.84 | $24.63 | $24.79 | $24.00 | 761,245 |
| 2021-10-07 | $24.73 | $24.93 | $24.59 | $24.68 | $23.89 | 1,264,486 |
| 2021-10-06 | $24.39 | $24.73 | $24.24 | $24.73 | $23.94 | 1,037,564 |
| 2021-10-05 | $24.15 | $24.39 | $24.02 | $24.35 | $23.57 | 1,529,541 |
| 2021-10-04 | $23.81 | $24.22 | $23.81 | $24.14 | $23.37 | 976,082 |
| 2021-10-01 | $23.67 | $23.94 | $23.53 | $23.81 | $23.05 | 1,438,269 |
| 2021-09-30 | $23.94 | $24.01 | $23.62 | $23.63 | $22.88 | 1,144,231 |
| 2021-09-29 | $23.59 | $24.18 | $23.59 | $23.99 | $23.23 | 852,812 |
| 2021-09-28 | $23.45 | $23.76 | $23.36 | $23.59 | $22.84 | 1,201,743 |
| 2021-09-27 | $23.40 | $23.73 | $23.33 | $23.38 | $22.63 | 2,200,738 |
| 2021-09-24 | $23.21 | $23.65 | $23.21 | $23.41 | $22.66 | 2,991,745 |
| 2021-09-23 | $23.20 | $23.49 | $23.09 | $23.31 | $22.57 | 3,145,817 |
| 2021-09-22 | $23.25 | $23.34 | $22.99 | $23.12 | $22.38 | 2,403,725 |
| 2021-09-21 | $23.01 | $23.20 | $22.83 | $23.09 | $22.35 | 4,496,736 |
| 2021-09-20 | $23.22 | $23.35 | $22.78 | $23.02 | $22.29 | 1,465,202 |
| 2021-09-17 | $23.18 | $23.44 | $23.05 | $23.25 | $22.51 | 3,039,452 |
| 2021-09-16 | $23.25 | $23.35 | $22.95 | $23.16 | $22.42 | 1,324,054 |
| 2021-09-15 | $23.41 | $23.49 | $23.09 | $23.21 | $22.47 | 1,690,704 |
| 2021-09-14 | $23.45 | $23.49 | $23.27 | $23.44 | $22.69 | 973,622 |
| 2021-09-13 | $23.58 | $23.72 | $23.38 | $23.47 | $22.72 | 931,145 |
| 2021-09-10 | $23.49 | $23.66 | $23.28 | $23.55 | $22.80 | 833,528 |
| 2021-09-09 | $23.92 | $23.93 | $23.48 | $23.49 | $22.74 | 831,441 |
| 2021-09-08 | $23.77 | $24.09 | $23.71 | $23.91 | $23.15 | 866,572 |
| 2021-09-07 | $23.92 | $23.92 | $23.66 | $23.71 | $22.95 | 774,482 |
| 2021-09-03 | $24.15 | $24.20 | $24.00 | $24.02 | $23.25 | 772,625 |
| 2021-09-02 | $24.02 | $24.48 | $24.02 | $24.25 | $23.48 | 822,408 |
| 2021-09-01 | $24.21 | $24.31 | $24.04 | $24.20 | $23.23 | 735,144 |
| 2021-08-31 | $24.10 | $24.22 | $24.04 | $24.13 | $23.16 | 1,198,355 |
| 2021-08-30 | $23.94 | $24.22 | $23.93 | $24.10 | $23.13 | 1,071,936 |
| 2021-08-27 | $23.68 | $23.97 | $23.60 | $23.90 | $22.94 | 1,297,849 |
| 2021-08-26 | $23.75 | $23.83 | $23.54 | $23.69 | $22.74 | 772,060 |
| 2021-08-25 | $23.86 | $24.04 | $23.82 | $23.84 | $22.88 | 1,046,051 |
| 2021-08-24 | $24.34 | $24.39 | $23.87 | $23.89 | $22.93 | 1,147,159 |
| 2021-08-23 | $24.70 | $24.70 | $24.34 | $24.38 | $23.40 | 881,465 |
| 2021-08-20 | $24.66 | $24.83 | $24.57 | $24.57 | $23.58 | 989,023 |
| 2021-08-19 | $24.57 | $24.86 | $24.57 | $24.72 | $23.73 | 1,101,620 |
| 2021-08-18 | $25.22 | $25.26 | $24.53 | $24.56 | $23.57 | 1,174,408 |
| 2021-08-17 | $24.64 | $25.21 | $24.64 | $25.17 | $24.16 | 1,917,744 |
| 2021-08-16 | $24.38 | $24.74 | $24.32 | $24.62 | $23.63 | 1,623,554 |
| 2021-08-13 | $23.28 | $24.38 | $23.19 | $24.34 | $23.36 | 2,700,980 |
| 2021-08-12 | $22.96 | $22.98 | $22.72 | $22.87 | $21.95 | 1,798,056 |
| 2021-08-11 | $22.98 | $23.20 | $22.90 | $23.02 | $22.10 | 896,362 |
| 2021-08-10 | $22.82 | $22.95 | $22.75 | $22.90 | $21.98 | 843,572 |
| 2021-08-09 | $22.99 | $23.05 | $22.73 | $22.85 | $21.93 | 1,040,703 |
| 2021-08-06 | $22.90 | $23.13 | $22.85 | $22.89 | $21.97 | 1,424,553 |
| 2021-08-05 | $22.69 | $22.93 | $22.61 | $22.91 | $21.99 | 1,268,226 |
| 2021-08-04 | $23.49 | $23.49 | $22.65 | $22.68 | $21.77 | 1,299,370 |
| 2021-08-03 | $23.63 | $23.79 | $23.45 | $23.50 | $22.56 | 870,664 |
| 2021-08-02 | $23.62 | $23.67 | $23.50 | $23.57 | $22.62 | 797,307 |
| 2021-07-30 | $23.60 | $23.70 | $23.51 | $23.56 | $22.61 | 906,570 |
| 2021-07-29 | $23.73 | $23.78 | $23.53 | $23.55 | $22.60 | 735,129 |
| 2021-07-28 | $23.91 | $23.94 | $23.52 | $23.60 | $22.65 | 712,358 |
| 2021-07-27 | $23.85 | $24.16 | $23.78 | $23.94 | $22.98 | 1,083,852 |
| 2021-07-26 | $23.72 | $23.97 | $23.72 | $23.87 | $22.91 | 744,274 |
| 2021-07-23 | $23.51 | $23.80 | $23.34 | $23.73 | $22.78 | 651,833 |
| 2021-07-22 | $23.76 | $23.79 | $23.35 | $23.53 | $22.58 | 1,206,816 |
| 2021-07-21 | $24.16 | $24.21 | $23.77 | $23.78 | $22.82 | 1,419,810 |
| 2021-07-20 | $24.42 | $24.71 | $24.09 | $24.11 | $23.14 | 1,513,323 |
| 2021-07-19 | $24.34 | $24.42 | $23.99 | $24.36 | $23.38 | 1,356,749 |
| 2021-07-16 | $24.19 | $24.40 | $24.18 | $24.34 | $23.36 | 696,849 |
| 2021-07-15 | $23.91 | $24.19 | $23.78 | $24.19 | $23.22 | 912,975 |
| 2021-07-14 | $23.78 | $23.97 | $23.55 | $23.87 | $22.91 | 1,205,973 |
| 2021-07-13 | $23.96 | $24.09 | $23.63 | $23.75 | $22.80 | 1,064,943 |
| 2021-07-12 | $23.99 | $24.10 | $23.76 | $24.05 | $23.08 | 1,056,616 |
| 2021-07-09 | $23.88 | $24.06 | $23.82 | $24.03 | $23.06 | 989,458 |
| 2021-07-08 | $23.91 | $24.07 | $23.69 | $23.79 | $22.83 | 1,632,892 |
| 2021-07-07 | $24.07 | $24.21 | $23.95 | $23.95 | $22.99 | 930,188 |
| 2021-07-06 | $24.30 | $24.30 | $24.07 | $24.12 | $23.15 | 1,362,769 |
| 2021-07-02 | $24.12 | $24.34 | $24.01 | $24.25 | $23.28 | 840,212 |
| 2021-07-01 | $24.19 | $24.26 | $24.04 | $24.12 | $23.15 | 855,816 |
| 2021-06-30 | $23.99 | $24.42 | $23.99 | $24.20 | $23.23 | 1,534,531 |
| 2021-06-29 | $24.21 | $24.24 | $23.95 | $24.06 | $23.09 | 1,678,495 |
| 2021-06-28 | $24.09 | $24.30 | $24.01 | $24.22 | $23.25 | 1,048,172 |
| 2021-06-25 | $23.69 | $24.19 | $23.69 | $24.17 | $23.20 | 2,183,097 |
| 2021-06-24 | $23.61 | $24.02 | $23.47 | $23.74 | $22.79 | 1,985,098 |
| 2021-06-23 | $23.90 | $23.92 | $23.63 | $23.64 | $22.69 | 947,790 |
| 2021-06-22 | $23.94 | $24.25 | $23.82 | $23.92 | $22.96 | 1,396,291 |
| 2021-06-21 | $23.70 | $23.95 | $23.66 | $23.87 | $22.91 | 1,586,076 |
| 2021-06-18 | $24.34 | $24.34 | $23.72 | $23.73 | $22.78 | 1,887,251 |
| 2021-06-17 | $24.36 | $24.42 | $24.14 | $24.30 | $23.32 | 714,091 |
| 2021-06-16 | $24.57 | $24.70 | $24.35 | $24.41 | $23.43 | 562,043 |
| 2021-06-15 | $24.73 | $24.77 | $24.48 | $24.56 | $23.57 | 622,277 |
| 2021-06-14 | $24.64 | $24.76 | $24.50 | $24.67 | $23.68 | 715,537 |
| 2021-06-11 | $24.73 | $24.73 | $24.52 | $24.64 | $23.65 | 774,837 |
| 2021-06-10 | $24.54 | $24.71 | $24.44 | $24.64 | $23.65 | 673,863 |
| 2021-06-09 | $24.57 | $24.84 | $24.44 | $24.53 | $23.54 | 1,094,363 |
| 2021-06-08 | $25.40 | $25.40 | $24.91 | $24.92 | $23.72 | 1,579,268 |
| 2021-06-07 | $25.16 | $25.26 | $25.00 | $25.16 | $23.94 | 1,041,282 |
| 2021-06-04 | $25.44 | $25.47 | $25.03 | $25.16 | $23.94 | 1,327,411 |
| 2021-06-03 | $25.04 | $25.48 | $25.01 | $25.43 | $24.20 | 1,971,317 |
| 2021-06-02 | $24.63 | $25.02 | $24.56 | $25.00 | $23.79 | 1,846,234 |
| 2021-06-01 | $24.14 | $24.67 | $24.12 | $24.55 | $23.36 | 2,114,656 |
| 2021-05-28 | $24.04 | $24.40 | $24.04 | $24.09 | $22.93 | 1,442,420 |
| 2021-05-27 | $24.17 | $24.34 | $24.00 | $24.00 | $22.84 | 1,339,242 |
| 2021-05-26 | $24.20 | $24.32 | $24.08 | $24.15 | $22.98 | 1,024,551 |
| 2021-05-25 | $24.09 | $24.15 | $23.90 | $24.11 | $22.94 | 1,130,729 |
| 2021-05-24 | $23.96 | $24.14 | $23.75 | $24.14 | $22.97 | 1,209,322 |
| 2021-05-21 | $24.39 | $24.65 | $23.72 | $24.15 | $22.98 | 3,089,051 |
| 2021-05-20 | $24.70 | $24.98 | $24.62 | $24.70 | $23.51 | 1,807,366 |
| 2021-05-19 | $24.62 | $24.72 | $24.46 | $24.68 | $23.49 | 1,176,586 |
| 2021-05-18 | $24.30 | $24.83 | $24.30 | $24.58 | $23.39 | 2,254,821 |
| 2021-05-17 | $24.38 | $24.53 | $24.04 | $24.31 | $23.14 | 1,484,338 |
| 2021-05-14 | $24.74 | $24.86 | $24.25 | $24.25 | $23.08 | 1,369,182 |
| 2021-05-13 | $24.38 | $24.76 | $24.21 | $24.66 | $23.47 | 2,243,272 |
| 2021-05-12 | $24.70 | $24.71 | $24.44 | $24.46 | $23.28 | 718,104 |
| 2021-05-11 | $24.79 | $24.86 | $24.57 | $24.68 | $23.49 | 869,198 |
| 2021-05-10 | $24.50 | $24.87 | $24.50 | $24.76 | $23.56 | 597,144 |
| 2021-05-07 | $24.63 | $24.65 | $24.25 | $24.49 | $23.31 | 828,505 |
| 2021-05-06 | $24.47 | $24.82 | $24.47 | $24.67 | $23.48 | 1,170,119 |
| 2021-05-05 | $24.21 | $24.41 | $23.99 | $24.36 | $23.18 | 605,174 |
| 2021-05-04 | $24.28 | $24.54 | $24.18 | $24.23 | $23.06 | 661,805 |
| 2021-05-03 | $24.00 | $24.40 | $23.95 | $24.23 | $23.06 | 623,308 |
| 2021-04-30 | $24.10 | $24.17 | $23.92 | $23.96 | $22.80 | 946,612 |
| 2021-04-29 | $23.90 | $24.23 | $23.87 | $24.08 | $22.92 | 666,432 |
| 2021-04-28 | $24.00 | $24.10 | $23.75 | $23.86 | $22.71 | 746,400 |
| 2021-04-27 | $23.71 | $23.98 | $23.59 | $23.91 | $22.75 | 788,657 |
| 2021-04-26 | $24.33 | $24.39 | $23.80 | $23.84 | $22.69 | 1,036,611 |
| 2021-04-23 | $24.31 | $24.40 | $24.16 | $24.30 | $23.13 | 722,460 |
| 2021-04-22 | $24.54 | $24.54 | $24.29 | $24.39 | $23.21 | 523,923 |
| 2021-04-21 | $24.49 | $24.63 | $24.37 | $24.45 | $23.27 | 999,899 |
| 2021-04-20 | $24.20 | $24.64 | $24.17 | $24.36 | $23.18 | 1,172,939 |
| 2021-04-19 | $24.11 | $24.22 | $23.85 | $24.17 | $23.00 | 754,631 |
| 2021-04-16 | $23.90 | $24.08 | $23.83 | $24.03 | $22.87 | 815,121 |
| 2021-04-15 | $23.85 | $23.94 | $23.71 | $23.88 | $22.73 | 742,659 |
| 2021-04-14 | $23.72 | $23.78 | $23.46 | $23.70 | $22.55 | 954,402 |
| 2021-04-13 | $23.99 | $24.06 | $23.69 | $23.74 | $22.59 | 978,984 |
| 2021-04-12 | $23.92 | $24.13 | $23.84 | $24.10 | $22.94 | 911,970 |
| 2021-04-09 | $24.18 | $24.21 | $23.77 | $23.88 | $22.73 | 648,357 |
| 2021-04-08 | $24.17 | $24.30 | $24.04 | $24.19 | $23.02 | 602,330 |
| 2021-04-07 | $24.32 | $24.38 | $24.08 | $24.18 | $23.01 | 613,984 |
| 2021-04-06 | $24.02 | $24.26 | $24.00 | $24.18 | $23.01 | 686,546 |
| 2021-04-05 | $23.93 | $24.10 | $23.85 | $24.03 | $22.87 | 604,769 |
| 2021-04-01 | $23.85 | $24.01 | $23.54 | $23.94 | $22.78 | 791,159 |
| 2021-03-31 | $24.23 | $24.23 | $23.80 | $23.80 | $22.65 | 1,246,401 |
| 2021-03-30 | $24.39 | $24.43 | $24.12 | $24.24 | $23.07 | 774,153 |
| 2021-03-29 | $24.11 | $24.43 | $24.11 | $24.39 | $23.21 | 781,501 |
| 2021-03-26 | $23.92 | $24.19 | $23.81 | $24.18 | $23.01 | 659,305 |
| 2021-03-25 | $23.47 | $23.98 | $23.33 | $23.94 | $22.78 | 767,007 |
| 2021-03-24 | $23.76 | $23.99 | $23.45 | $23.47 | $22.34 | 1,036,684 |
| 2021-03-23 | $24.07 | $24.17 | $23.90 | $23.99 | $22.83 | 1,002,809 |
| 2021-03-22 | $23.58 | $24.08 | $23.49 | $24.05 | $22.89 | 901,608 |
| 2021-03-19 | $23.69 | $23.93 | $23.56 | $23.61 | $22.47 | 2,939,603 |
| 2021-03-18 | $23.67 | $23.82 | $23.40 | $23.61 | $22.47 | 1,233,099 |
| 2021-03-17 | $24.08 | $24.14 | $23.74 | $23.82 | $22.67 | 900,752 |
| 2021-03-16 | $23.80 | $24.16 | $23.73 | $23.98 | $22.82 | 1,221,180 |
| 2021-03-15 | $23.42 | $23.79 | $23.32 | $23.78 | $22.63 | 848,010 |
| 2021-03-12 | $23.21 | $23.50 | $23.20 | $23.34 | $22.21 | 830,269 |
| 2021-03-11 | $23.31 | $23.45 | $23.17 | $23.22 | $22.10 | 707,120 |
| 2021-03-10 | $22.99 | $23.53 | $22.69 | $23.36 | $22.23 | 1,019,207 |
| 2021-03-09 | $23.26 | $23.38 | $22.96 | $23.08 | $21.96 | 1,289,796 |
| 2021-03-08 | $22.96 | $23.37 | $22.72 | $23.22 | $22.10 | 1,287,228 |
| 2021-03-05 | $22.43 | $22.99 | $22.43 | $22.96 | $21.85 | 1,185,880 |
| 2021-03-04 | $22.30 | $22.72 | $22.25 | $22.40 | $21.32 | 1,341,988 |
| 2021-03-03 | $22.39 | $22.76 | $22.15 | $22.40 | $21.13 | 1,774,022 |
| 2021-03-02 | $21.97 | $22.20 | $21.74 | $22.10 | $20.85 | 1,325,269 |
| 2021-03-01 | $21.78 | $21.97 | $21.72 | $21.82 | $20.58 | 1,011,179 |
| 2021-02-26 | $22.25 | $22.25 | $21.72 | $21.75 | $20.52 | 1,502,275 |
| 2021-02-25 | $22.15 | $22.30 | $21.97 | $22.17 | $20.91 | 981,733 |
| 2021-02-24 | $22.34 | $22.55 | $22.16 | $22.16 | $20.90 | 1,340,902 |
| 2021-02-23 | $22.14 | $22.36 | $22.01 | $22.29 | $21.03 | 746,954 |
| 2021-02-22 | $22.09 | $22.24 | $21.80 | $22.08 | $20.83 | 970,402 |
| 2021-02-19 | $22.40 | $22.54 | $21.98 | $22.09 | $20.84 | 1,716,861 |
| 2021-02-18 | $22.39 | $22.41 | $22.02 | $22.09 | $20.84 | 793,459 |
| 2021-02-17 | $22.20 | $22.45 | $22.14 | $22.40 | $21.13 | 833,941 |
| 2021-02-16 | $22.53 | $22.57 | $22.05 | $22.31 | $21.04 | 979,078 |
| 2021-02-12 | $22.42 | $22.73 | $22.01 | $22.63 | $21.35 | 1,278,818 |
| 2021-02-11 | $22.67 | $22.70 | $22.36 | $22.39 | $21.12 | 1,083,088 |
| 2021-02-10 | $22.79 | $22.86 | $22.51 | $22.66 | $21.37 | 674,393 |
| 2021-02-09 | $22.64 | $22.79 | $22.54 | $22.69 | $21.40 | 537,002 |
| 2021-02-08 | $22.53 | $22.60 | $22.35 | $22.56 | $21.28 | 696,876 |
| 2021-02-05 | $22.49 | $22.55 | $22.34 | $22.39 | $21.12 | 597,957 |
| 2021-02-04 | $22.39 | $22.57 | $22.21 | $22.32 | $21.05 | 767,995 |
| 2021-02-03 | $22.56 | $22.66 | $22.21 | $22.51 | $21.23 | 468,071 |
| 2021-02-02 | $22.62 | $22.81 | $22.34 | $22.63 | $21.35 | 516,807 |
| 2021-02-01 | $22.96 | $23.11 | $22.51 | $22.59 | $21.31 | 880,469 |
| 2021-01-29 | $23.17 | $23.41 | $22.88 | $22.96 | $21.66 | 1,329,490 |
| 2021-01-28 | $23.11 | $23.76 | $22.87 | $23.16 | $21.85 | 1,530,587 |
| 2021-01-27 | $22.92 | $23.54 | $22.85 | $23.20 | $21.88 | 1,566,055 |
| 2021-01-26 | $22.95 | $23.10 | $22.71 | $23.00 | $21.69 | 1,140,004 |
| 2021-01-25 | $22.46 | $23.13 | $22.44 | $22.95 | $21.65 | 1,160,132 |
| 2021-01-22 | $22.16 | $22.52 | $22.07 | $22.44 | $21.17 | 844,601 |
| 2021-01-21 | $22.35 | $22.46 | $22.14 | $22.15 | $20.89 | 538,705 |
| 2021-01-20 | $22.05 | $22.36 | $21.78 | $22.35 | $21.08 | 983,685 |
| 2021-01-19 | $22.40 | $22.46 | $21.98 | $22.05 | $20.80 | 895,573 |
| 2021-01-15 | $22.10 | $22.39 | $22.01 | $22.35 | $21.08 | 1,329,702 |
| 2021-01-14 | $21.92 | $22.20 | $21.74 | $22.14 | $20.88 | 1,056,219 |
| 2021-01-13 | $21.94 | $21.94 | $21.66 | $21.80 | $20.56 | 1,299,214 |
| 2021-01-12 | $22.04 | $22.08 | $21.79 | $21.94 | $20.69 | 1,155,795 |
| 2021-01-11 | $22.13 | $22.24 | $21.94 | $22.13 | $20.87 | 1,081,681 |
| 2021-01-08 | $22.48 | $22.48 | $21.85 | $22.13 | $20.87 | 1,505,826 |
| 2021-01-07 | $22.67 | $22.67 | $22.19 | $22.45 | $21.18 | 1,412,987 |
| 2021-01-06 | $22.70 | $23.14 | $22.26 | $22.67 | $21.38 | 3,436,444 |
| 2021-01-05 | $22.88 | $22.98 | $22.62 | $22.70 | $21.41 | 2,695,905 |
| 2021-01-04 | $22.63 | $22.91 | $22.57 | $22.91 | $21.61 | 1,421,179 |
| 2020-12-31 | $22.50 | $22.68 | $22.44 | $22.63 | $21.35 | 758,332 |
| 2020-12-30 | $22.80 | $23.03 | $22.59 | $22.60 | $21.32 | 353,700 |
| 2020-12-29 | $23.03 | $23.13 | $22.75 | $22.79 | $21.50 | 483,841 |
| 2020-12-28 | $23.25 | $23.40 | $22.87 | $22.98 | $21.68 | 544,723 |
| 2020-12-24 | $22.99 | $23.19 | $22.94 | $23.16 | $21.85 | 231,749 |
| 2020-12-23 | $22.66 | $23.15 | $22.66 | $23.00 | $21.69 | 780,128 |
| 2020-12-22 | $22.53 | $22.79 | $22.53 | $22.66 | $21.37 | 616,103 |
| 2020-12-21 | $22.41 | $22.61 | $22.17 | $22.58 | $21.30 | 753,465 |
| 2020-12-18 | $23.02 | $23.08 | $22.38 | $22.56 | $21.28 | 3,963,663 |
| 2020-12-17 | $22.95 | $23.17 | $22.60 | $22.91 | $21.61 | 1,291,938 |
| 2020-12-16 | $23.04 | $23.35 | $22.77 | $22.83 | $21.53 | 1,076,059 |
| 2020-12-15 | $22.92 | $23.06 | $22.81 | $23.01 | $21.70 | 920,193 |
| 2020-12-14 | $22.63 | $22.99 | $22.62 | $22.91 | $21.61 | 1,103,726 |
| 2020-12-11 | $22.41 | $22.65 | $22.40 | $22.48 | $21.20 | 785,529 |
| 2020-12-10 | $22.61 | $22.68 | $22.31 | $22.44 | $21.17 | 501,247 |
| 2020-12-09 | $22.55 | $22.75 | $22.46 | $22.59 | $21.31 | 706,571 |
| 2020-12-08 | $22.39 | $22.58 | $22.37 | $22.49 | $21.21 | 603,810 |
| 2020-12-07 | $22.33 | $22.57 | $22.33 | $22.49 | $21.21 | 1,050,411 |
| 2020-12-04 | $22.21 | $22.47 | $22.12 | $22.42 | $21.15 | 741,772 |
| 2020-12-03 | $22.11 | $22.33 | $22.01 | $22.22 | $20.96 | 868,499 |
| 2020-12-02 | $22.37 | $22.48 | $21.93 | $22.12 | $20.86 | 940,828 |
| 2020-12-01 | $22.19 | $22.58 | $22.19 | $22.51 | $21.23 | 821,207 |
| 2020-11-30 | $22.26 | $22.36 | $22.04 | $22.19 | $20.93 | 1,542,180 |
| 2020-11-27 | $22.10 | $22.28 | $22.00 | $22.26 | $21.00 | 329,545 |
| 2020-11-25 | $22.46 | $22.53 | $22.04 | $22.15 | $20.89 | 887,033 |
| 2020-11-24 | $22.45 | $22.72 | $22.29 | $22.55 | $21.08 | 1,293,962 |
| 2020-11-23 | $22.34 | $22.53 | $22.19 | $22.40 | $20.94 | 913,069 |
| 2020-11-20 | $22.34 | $22.42 | $21.77 | $22.28 | $20.83 | 1,675,495 |
| 2020-11-19 | $22.15 | $22.55 | $21.96 | $22.43 | $20.97 | 1,157,341 |
| 2020-11-18 | $22.26 | $22.54 | $22.14 | $22.16 | $20.72 | 1,107,044 |
| 2020-11-17 | $21.92 | $22.36 | $21.72 | $22.23 | $20.78 | 1,383,991 |
| 2020-11-16 | $22.34 | $22.54 | $21.95 | $22.06 | $20.62 | 1,602,974 |
| 2020-11-13 | $22.45 | $22.67 | $22.12 | $22.29 | $20.84 | 1,170,048 |
| 2020-11-12 | $22.65 | $22.86 | $22.05 | $22.28 | $20.83 | 1,090,032 |
| 2020-11-11 | $22.67 | $22.95 | $22.43 | $22.74 | $21.26 | 1,199,509 |
| 2020-11-10 | $22.39 | $22.98 | $22.16 | $22.50 | $21.03 | 1,618,628 |
| 2020-11-09 | $24.18 | $24.18 | $22.38 | $22.39 | $20.93 | 1,276,728 |
| 2020-11-06 | $24.41 | $24.63 | $23.29 | $23.58 | $22.04 | 832,631 |
| 2020-11-05 | $24.30 | $24.52 | $24.00 | $24.41 | $22.82 | 1,312,700 |
| 2020-11-04 | $23.98 | $24.53 | $23.91 | $24.17 | $22.59 | 712,279 |
| 2020-11-03 | $24.03 | $24.29 | $23.88 | $23.97 | $22.41 | 538,178 |
| 2020-11-02 | $23.83 | $24.03 | $23.66 | $23.90 | $22.34 | 768,311 |
| 2020-10-30 | $23.70 | $23.90 | $23.44 | $23.58 | $22.04 | 892,388 |
| 2020-10-29 | $23.72 | $23.87 | $23.45 | $23.80 | $22.25 | 1,824,119 |
| 2020-10-28 | $24.03 | $24.27 | $23.67 | $23.75 | $22.20 | 954,693 |
| 2020-10-27 | $24.24 | $24.48 | $24.16 | $24.20 | $22.62 | 749,112 |
| 2020-10-26 | $24.12 | $24.23 | $24.00 | $24.15 | $22.58 | 635,168 |
| 2020-10-23 | $24.11 | $24.30 | $23.98 | $24.25 | $22.67 | 402,130 |
| 2020-10-22 | $23.95 | $24.12 | $23.82 | $24.06 | $22.49 | 691,176 |
| 2020-10-21 | $24.20 | $24.34 | $23.99 | $24.03 | $22.46 | 903,957 |
| 2020-10-20 | $24.71 | $24.74 | $24.16 | $24.25 | $22.67 | 1,619,263 |
| 2020-10-19 | $24.87 | $24.98 | $24.64 | $24.66 | $23.05 | 798,648 |
| 2020-10-16 | $24.97 | $25.00 | $24.81 | $24.88 | $23.26 | 377,046 |
| 2020-10-15 | $24.73 | $25.07 | $24.63 | $24.95 | $23.32 | 543,164 |
| 2020-10-14 | $24.88 | $25.06 | $24.67 | $24.84 | $23.22 | 659,481 |
| 2020-10-13 | $24.83 | $25.10 | $24.78 | $24.95 | $23.32 | 608,751 |
| 2020-10-12 | $24.76 | $25.14 | $24.73 | $24.96 | $23.33 | 1,000,241 |
| 2020-10-09 | $24.51 | $24.83 | $24.48 | $24.69 | $23.08 | 622,997 |
| 2020-10-08 | $24.70 | $24.74 | $24.43 | $24.51 | $22.91 | 727,370 |
| 2020-10-07 | $24.64 | $24.75 | $24.34 | $24.59 | $22.99 | 824,468 |
| 2020-10-06 | $24.80 | $24.93 | $24.53 | $24.63 | $23.02 | 742,427 |
| 2020-10-05 | $24.75 | $24.99 | $24.58 | $24.92 | $23.30 | 564,868 |
| 2020-10-02 | $24.34 | $24.71 | $24.27 | $24.63 | $23.02 | 630,596 |
| 2020-10-01 | $24.38 | $24.47 | $24.18 | $24.42 | $22.83 | 653,611 |
| 2020-09-30 | $24.21 | $24.50 | $24.03 | $24.33 | $22.74 | 1,351,288 |
| 2020-09-29 | $24.01 | $24.20 | $23.92 | $24.10 | $22.53 | 501,722 |
| 2020-09-28 | $23.81 | $24.12 | $23.81 | $24.02 | $22.45 | 773,144 |
| 2020-09-25 | $23.54 | $23.78 | $23.43 | $23.73 | $22.18 | 917,634 |
| 2020-09-24 | $23.26 | $23.75 | $23.26 | $23.56 | $22.02 | 712,448 |
| 2020-09-23 | $23.58 | $23.66 | $23.30 | $23.31 | $21.79 | 727,500 |
| 2020-09-22 | $23.52 | $23.87 | $23.52 | $23.54 | $22.01 | 909,225 |
| 2020-09-21 | $23.44 | $23.82 | $23.19 | $23.45 | $21.92 | 917,427 |
| 2020-09-18 | $23.45 | $23.57 | $23.28 | $23.51 | $21.98 | 2,544,366 |
| 2020-09-17 | $23.21 | $23.57 | $23.09 | $23.42 | $21.89 | 1,345,906 |
| 2020-09-16 | $23.32 | $23.62 | $23.07 | $23.41 | $21.88 | 1,353,731 |
| 2020-09-15 | $23.29 | $23.43 | $23.00 | $23.27 | $21.75 | 719,413 |
| 2020-09-14 | $23.52 | $23.57 | $23.24 | $23.27 | $21.75 | 798,813 |
| 2020-09-11 | $23.64 | $23.66 | $23.36 | $23.41 | $21.88 | 501,437 |
| 2020-09-10 | $23.63 | $23.82 | $23.47 | $23.48 | $21.95 | 426,161 |
| 2020-09-09 | $23.62 | $24.00 | $23.58 | $23.73 | $22.18 | 493,931 |
| 2020-09-08 | $24.07 | $24.19 | $23.44 | $23.53 | $22.00 | 802,831 |
| 2020-09-04 | $24.15 | $24.20 | $23.59 | $24.05 | $22.48 | 747,095 |
| 2020-09-03 | $24.54 | $24.86 | $23.93 | $24.09 | $22.52 | 778,903 |
| 2020-09-02 | $24.15 | $24.67 | $24.14 | $24.51 | $22.91 | 677,602 |
| 2020-09-01 | $24.46 | $24.50 | $24.04 | $24.17 | $22.59 | 571,065 |
| 2020-08-31 | $24.29 | $24.49 | $24.24 | $24.46 | $22.87 | 734,588 |
| 2020-08-28 | $24.77 | $24.81 | $24.13 | $24.42 | $22.83 | 766,219 |
| 2020-08-27 | $24.78 | $25.10 | $24.74 | $24.75 | $23.14 | 647,301 |
| 2020-08-26 | $24.96 | $25.06 | $24.77 | $24.89 | $23.08 | 573,945 |
| 2020-08-25 | $25.02 | $25.10 | $24.74 | $25.03 | $23.21 | 630,813 |
| 2020-08-24 | $24.64 | $24.98 | $24.54 | $24.88 | $23.07 | 544,208 |
| 2020-08-21 | $24.77 | $24.88 | $24.56 | $24.65 | $22.86 | 578,172 |
| 2020-08-20 | $24.99 | $25.15 | $24.80 | $24.82 | $23.02 | 483,075 |
| 2020-08-19 | $25.03 | $25.18 | $24.88 | $25.02 | $23.20 | 541,338 |
| 2020-08-18 | $24.75 | $25.14 | $24.61 | $25.09 | $23.27 | 760,237 |
| 2020-08-17 | $24.50 | $25.07 | $24.49 | $24.76 | $22.96 | 629,962 |
| 2020-08-14 | $24.44 | $24.80 | $24.34 | $24.52 | $22.74 | 850,996 |
| 2020-08-13 | $24.65 | $24.77 | $24.43 | $24.47 | $22.69 | 846,604 |
| 2020-08-12 | $24.32 | $24.71 | $24.22 | $24.61 | $22.82 | 1,038,476 |
| 2020-08-11 | $24.13 | $24.43 | $23.88 | $24.27 | $22.51 | 1,564,249 |
| 2020-08-10 | $23.92 | $24.39 | $23.88 | $24.07 | $22.32 | 1,231,124 |
| 2020-08-07 | $23.32 | $23.98 | $23.04 | $23.78 | $22.05 | 1,021,362 |
| 2020-08-06 | $23.21 | $23.47 | $23.21 | $23.40 | $21.70 | 647,100 |
| 2020-08-05 | $23.64 | $23.67 | $23.11 | $23.25 | $21.56 | 794,904 |
| 2020-08-04 | $23.14 | $23.60 | $23.11 | $23.55 | $21.84 | 787,403 |
| 2020-08-03 | $22.76 | $23.32 | $22.76 | $23.25 | $21.56 | 1,003,252 |
| 2020-07-31 | $22.48 | $22.82 | $22.40 | $22.75 | $21.10 | 1,093,926 |
| 2020-07-30 | $22.58 | $22.63 | $22.24 | $22.59 | $20.95 | 731,142 |
| 2020-07-29 | $22.72 | $22.81 | $22.51 | $22.68 | $21.03 | 625,988 |
| 2020-07-28 | $22.54 | $22.85 | $22.54 | $22.63 | $20.99 | 642,730 |
| 2020-07-27 | $22.35 | $22.66 | $22.35 | $22.56 | $20.92 | 577,228 |
| 2020-07-24 | $22.60 | $22.75 | $22.34 | $22.43 | $20.80 | 450,855 |
| 2020-07-23 | $22.58 | $22.75 | $22.49 | $22.53 | $20.89 | 492,679 |
| 2020-07-22 | $22.74 | $22.75 | $22.25 | $22.51 | $20.87 | 863,527 |
| 2020-07-21 | $21.92 | $22.83 | $21.88 | $22.80 | $21.14 | 2,455,823 |
| 2020-07-20 | $21.90 | $22.22 | $21.55 | $21.84 | $20.25 | 877,257 |
| 2020-07-17 | $22.06 | $22.17 | $21.89 | $21.90 | $20.31 | 374,273 |
| 2020-07-16 | $22.00 | $22.16 | $21.88 | $22.00 | $20.40 | 355,656 |
| 2020-07-15 | $22.25 | $22.38 | $21.94 | $22.00 | $20.40 | 792,869 |
| 2020-07-14 | $21.84 | $22.18 | $21.78 | $22.13 | $20.52 | 744,839 |
| 2020-07-13 | $22.04 | $22.06 | $21.77 | $21.81 | $20.22 | 803,938 |
| 2020-07-10 | $21.68 | $21.99 | $21.67 | $21.97 | $20.37 | 441,656 |
| 2020-07-09 | $21.85 | $21.99 | $21.65 | $21.69 | $20.11 | 431,496 |
| 2020-07-08 | $21.99 | $22.16 | $21.86 | $21.96 | $20.36 | 771,590 |
| 2020-07-07 | $21.98 | $22.22 | $21.88 | $22.02 | $20.42 | 760,463 |
| 2020-07-06 | $22.38 | $22.53 | $21.90 | $22.05 | $20.45 | 1,079,794 |
| 2020-07-02 | $22.42 | $22.50 | $22.16 | $22.20 | $20.59 | 683,717 |
| 2020-07-01 | $22.29 | $22.49 | $22.18 | $22.25 | $20.63 | 636,101 |
| 2020-06-30 | $22.32 | $22.44 | $22.21 | $22.36 | $20.73 | 818,547 |
| 2020-06-29 | $22.07 | $22.51 | $22.05 | $22.21 | $20.60 | 845,531 |
| 2020-06-26 | $22.40 | $22.43 | $21.98 | $22.00 | $20.40 | 1,400,053 |
| 2020-06-25 | $22.37 | $22.46 | $22.06 | $22.32 | $20.70 | 869,583 |
| 2020-06-24 | $22.11 | $22.44 | $22.09 | $22.32 | $20.70 | 775,900 |
| 2020-06-23 | $22.60 | $22.69 | $22.20 | $22.23 | $20.61 | 1,145,124 |
| 2020-06-22 | $22.72 | $22.72 | $22.35 | $22.41 | $20.78 | 932,254 |
| 2020-06-19 | $23.03 | $23.21 | $22.73 | $22.80 | $21.14 | 2,932,092 |
| 2020-06-18 | $22.89 | $23.16 | $22.83 | $22.89 | $21.23 | 569,408 |
| 2020-06-17 | $22.96 | $23.20 | $22.83 | $22.97 | $21.30 | 797,197 |
| 2020-06-16 | $22.85 | $23.02 | $22.52 | $22.87 | $21.21 | 750,789 |
| 2020-06-15 | $22.16 | $22.68 | $21.96 | $22.64 | $20.99 | 1,407,120 |
| 2020-06-12 | $22.50 | $22.55 | $21.95 | $22.23 | $20.61 | 1,310,050 |
| 2020-06-11 | $22.81 | $22.90 | $22.12 | $22.33 | $20.71 | 1,529,432 |
| 2020-06-10 | $23.24 | $23.43 | $22.86 | $22.97 | $21.30 | 1,151,698 |
| 2020-06-09 | $23.21 | $23.25 | $22.81 | $23.09 | $21.41 | 754,244 |
| 2020-06-08 | $22.67 | $23.24 | $22.64 | $23.21 | $21.52 | 900,879 |
| 2020-06-05 | $22.68 | $22.84 | $22.55 | $22.76 | $21.11 | 779,766 |
| 2020-06-04 | $22.57 | $22.87 | $22.49 | $22.63 | $20.99 | 1,285,254 |
| 2020-06-03 | $23.34 | $23.44 | $22.86 | $22.87 | $21.02 | 1,269,891 |
| 2020-06-02 | $23.56 | $23.60 | $23.19 | $23.30 | $21.42 | 1,245,101 |
| 2020-06-01 | $23.73 | $23.78 | $23.49 | $23.54 | $21.64 | 736,837 |
| 2020-05-29 | $23.36 | $23.67 | $23.09 | $23.59 | $21.68 | 1,061,269 |
| 2020-05-28 | $23.26 | $23.47 | $23.08 | $23.41 | $21.52 | 769,700 |
| 2020-05-27 | $22.77 | $23.15 | $22.61 | $23.12 | $21.25 | 1,053,607 |
| 2020-05-26 | $23.07 | $23.17 | $22.71 | $22.77 | $20.93 | 1,283,801 |
| 2020-05-22 | $22.74 | $22.93 | $22.45 | $22.89 | $21.04 | 1,874,140 |
| 2020-05-21 | $22.93 | $22.93 | $22.60 | $22.82 | $20.98 | 1,331,679 |
| 2020-05-20 | $23.27 | $23.36 | $22.80 | $22.87 | $21.02 | 912,516 |
| 2020-05-19 | $23.19 | $23.58 | $23.09 | $23.09 | $21.22 | 923,399 |
| 2020-05-18 | $22.75 | $23.37 | $22.30 | $23.20 | $21.33 | 1,697,204 |
| 2020-05-15 | $22.81 | $23.26 | $22.59 | $22.69 | $20.86 | 1,640,554 |
| 2020-05-14 | $22.89 | $24.11 | $22.36 | $22.81 | $20.97 | 2,527,596 |
| 2020-05-13 | $22.54 | $23.05 | $22.45 | $22.61 | $20.78 | 3,226,740 |
| 2020-05-12 | $22.50 | $22.68 | $22.20 | $22.45 | $20.64 | 1,452,873 |
| 2020-05-11 | $22.43 | $22.88 | $22.32 | $22.43 | $20.62 | 2,203,635 |
| 2020-05-08 | $21.84 | $22.42 | $21.82 | $22.37 | $20.56 | 828,174 |
| 2020-05-07 | $21.52 | $21.76 | $21.19 | $21.53 | $19.79 | 1,643,863 |
| 2020-05-06 | $21.99 | $22.14 | $21.36 | $21.39 | $19.66 | 2,193,059 |
| 2020-05-05 | $21.89 | $22.20 | $21.79 | $22.01 | $20.23 | 1,530,719 |
| 2020-05-04 | $22.22 | $22.32 | $21.86 | $21.90 | $20.13 | 846,963 |
| 2020-05-01 | $22.15 | $22.69 | $22.06 | $22.22 | $20.42 | 932,690 |
| 2020-04-30 | $22.41 | $22.76 | $21.77 | $22.28 | $20.48 | 1,690,906 |
| 2020-04-29 | $22.76 | $22.80 | $22.08 | $22.37 | $20.56 | 3,383,262 |
| 2020-04-28 | $22.83 | $23.01 | $22.70 | $22.84 | $20.99 | 1,058,463 |
| 2020-04-27 | $22.47 | $23.00 | $22.41 | $22.69 | $20.86 | 1,086,999 |
| 2020-04-24 | $22.32 | $22.34 | $22.06 | $22.23 | $20.43 | 894,642 |
| 2020-04-23 | $22.54 | $22.65 | $22.09 | $22.12 | $20.33 | 1,014,636 |
| 2020-04-22 | $22.71 | $22.85 | $22.44 | $22.60 | $20.77 | 1,061,010 |
| 2020-04-21 | $23.13 | $23.28 | $22.44 | $22.52 | $20.70 | 1,168,233 |
| 2020-04-20 | $23.08 | $23.67 | $22.93 | $23.27 | $21.39 | 1,789,867 |
| 2020-04-17 | $23.57 | $23.67 | $22.88 | $23.14 | $21.27 | 1,337,560 |
| 2020-04-16 | $22.97 | $23.56 | $22.80 | $23.39 | $21.50 | 1,334,508 |
| 2020-04-15 | $23.12 | $23.16 | $22.58 | $22.68 | $20.85 | 1,193,122 |
| 2020-04-14 | $22.49 | $23.27 | $22.09 | $23.17 | $21.30 | 1,048,742 |
| 2020-04-13 | $22.08 | $22.21 | $21.72 | $22.04 | $20.26 | 863,041 |
| 2020-04-09 | $21.82 | $22.45 | $21.75 | $22.17 | $20.38 | 1,219,108 |
| 2020-04-08 | $21.75 | $22.15 | $21.43 | $21.95 | $20.18 | 1,569,329 |
| 2020-04-07 | $21.85 | $22.38 | $21.66 | $21.95 | $20.18 | 1,886,310 |
| 2020-04-06 | $21.61 | $22.00 | $21.25 | $21.91 | $20.14 | 1,774,594 |
| 2020-04-03 | $21.09 | $21.43 | $20.86 | $21.20 | $19.49 | 1,169,664 |
| 2020-04-02 | $20.52 | $21.33 | $20.41 | $21.23 | $19.51 | 1,294,721 |
| 2020-04-01 | $20.04 | $20.94 | $19.81 | $20.75 | $19.07 | 1,545,516 |
| 2020-03-31 | $21.04 | $21.47 | $20.35 | $20.52 | $18.86 | 2,352,965 |
| 2020-03-30 | $20.00 | $21.23 | $19.59 | $21.08 | $19.38 | 1,932,952 |
| 2020-03-27 | $19.30 | $20.07 | $19.01 | $19.54 | $17.96 | 1,257,041 |
| 2020-03-26 | $17.75 | $19.75 | $17.73 | $19.58 | $18.00 | 4,445,910 |
| 2020-03-25 | $18.96 | $19.51 | $17.42 | $17.74 | $16.31 | 3,680,632 |
| 2020-03-24 | $19.84 | $20.49 | $18.85 | $19.05 | $17.51 | 1,771,099 |
| 2020-03-23 | $21.34 | $21.45 | $19.26 | $19.47 | $17.90 | 2,198,707 |
| 2020-03-20 | $22.61 | $23.16 | $21.20 | $21.40 | $19.67 | 1,998,597 |
| 2020-03-19 | $23.46 | $23.82 | $22.10 | $22.91 | $21.06 | 1,617,682 |
| 2020-03-18 | $22.93 | $25.08 | $22.43 | $23.40 | $21.51 | 2,514,613 |
| 2020-03-17 | $21.55 | $24.40 | $21.51 | $24.28 | $22.32 | 2,609,100 |
| 2020-03-16 | $20.99 | $22.36 | $19.94 | $21.28 | $19.56 | 2,072,917 |
| 2020-03-13 | $21.16 | $22.62 | $20.89 | $22.61 | $20.78 | 2,481,181 |
| 2020-03-12 | $20.79 | $21.05 | $19.66 | $20.51 | $18.85 | 2,015,351 |
| 2020-03-11 | $22.04 | $22.09 | $21.43 | $21.88 | $20.11 | 2,090,091 |
| 2020-03-10 | $22.56 | $22.86 | $21.53 | $22.42 | $20.61 | 2,509,791 |
| 2020-03-09 | $22.50 | $24.50 | $21.50 | $22.42 | $20.61 | 1,967,078 |
| 2020-03-06 | $22.87 | $23.52 | $22.69 | $23.47 | $21.57 | 1,367,701 |
| 2020-03-05 | $23.27 | $23.49 | $23.06 | $23.30 | $21.42 | 1,944,886 |
| 2020-03-04 | $23.16 | $23.62 | $23.10 | $23.53 | $21.63 | 1,738,572 |
| 2020-03-03 | $22.48 | $22.98 | $22.37 | $22.88 | $21.03 | 2,289,391 |
| 2020-03-02 | $21.51 | $22.52 | $21.45 | $22.43 | $20.62 | 2,533,935 |
| 2020-02-28 | $22.05 | $22.08 | $20.98 | $21.53 | $19.79 | 4,132,978 |
| 2020-02-27 | $22.00 | $22.49 | $21.70 | $22.33 | $20.53 | 3,452,969 |
| 2020-02-26 | $21.81 | $22.41 | $21.65 | $22.26 | $20.29 | 2,767,224 |
| 2020-02-25 | $21.97 | $22.07 | $21.64 | $21.69 | $19.77 | 960,891 |
| 2020-02-24 | $21.81 | $22.10 | $21.78 | $21.99 | $20.04 | 1,208,526 |
| 2020-02-21 | $22.14 | $22.22 | $22.00 | $22.06 | $20.11 | 1,244,525 |
| 2020-02-20 | $22.19 | $22.23 | $22.07 | $22.21 | $20.24 | 1,081,538 |
| 2020-02-19 | $22.29 | $22.36 | $22.16 | $22.17 | $20.21 | 872,984 |
| 2020-02-18 | $22.43 | $22.51 | $22.27 | $22.29 | $20.32 | 1,994,101 |
| 2020-02-14 | $22.40 | $22.57 | $22.32 | $22.52 | $20.53 | 872,006 |
| 2020-02-13 | $22.17 | $22.45 | $22.08 | $22.39 | $20.41 | 1,048,984 |
| 2020-02-12 | $22.39 | $22.44 | $22.25 | $22.26 | $20.29 | 1,016,697 |
| 2020-02-11 | $22.38 | $22.47 | $22.27 | $22.40 | $20.42 | 750,397 |
| 2020-02-10 | $22.31 | $22.47 | $22.14 | $22.39 | $20.41 | 1,345,861 |
| 2020-02-07 | $21.91 | $22.58 | $21.91 | $22.30 | $20.33 | 2,566,703 |
| 2020-02-06 | $22.30 | $22.90 | $21.72 | $21.86 | $19.92 | 3,018,843 |
| 2020-02-05 | $21.83 | $21.84 | $21.60 | $21.73 | $19.81 | 1,695,806 |
| 2020-02-04 | $21.88 | $21.90 | $21.64 | $21.77 | $19.84 | 1,461,047 |
| 2020-02-03 | $21.57 | $21.81 | $21.56 | $21.77 | $19.84 | 910,207 |
| 2020-01-31 | $21.90 | $21.95 | $21.48 | $21.53 | $19.62 | 875,398 |
| 2020-01-30 | $21.84 | $21.97 | $21.73 | $21.97 | $20.02 | 840,673 |
| 2020-01-29 | $21.59 | $21.83 | $21.49 | $21.78 | $19.85 | 926,299 |
| 2020-01-28 | $21.79 | $21.85 | $21.52 | $21.58 | $19.67 | 848,535 |
| 2020-01-27 | $21.61 | $21.92 | $21.59 | $21.82 | $19.89 | 999,378 |
| 2020-01-24 | $21.90 | $21.90 | $21.47 | $21.66 | $19.74 | 1,053,215 |
| 2020-01-23 | $21.68 | $21.97 | $21.53 | $21.79 | $19.86 | 1,361,282 |
| 2020-01-22 | $22.09 | $22.14 | $21.70 | $21.75 | $19.82 | 1,758,498 |
| 2020-01-21 | $22.12 | $22.14 | $21.92 | $22.02 | $20.07 | 823,192 |
| 2020-01-17 | $22.17 | $22.20 | $22.04 | $22.11 | $20.15 | 599,256 |
| 2020-01-16 | $22.05 | $22.15 | $22.00 | $22.15 | $20.19 | 796,774 |
| 2020-01-15 | $22.00 | $22.10 | $21.93 | $22.01 | $20.06 | 1,093,997 |
| 2020-01-14 | $21.98 | $22.05 | $21.82 | $21.94 | $20.00 | 1,050,327 |
| 2020-01-13 | $21.82 | $21.99 | $21.81 | $21.94 | $20.00 | 1,019,661 |
| 2020-01-10 | $21.65 | $21.81 | $21.58 | $21.77 | $19.84 | 1,181,087 |
| 2020-01-09 | $21.33 | $21.66 | $21.23 | $21.62 | $19.71 | 1,230,368 |
| 2020-01-08 | $21.50 | $21.60 | $21.29 | $21.31 | $19.42 | 1,237,716 |
| 2020-01-07 | $21.38 | $21.51 | $21.20 | $21.47 | $19.57 | 1,297,016 |
| 2020-01-06 | $21.34 | $21.52 | $21.18 | $21.38 | $19.49 | 1,825,388 |
| 2020-01-03 | $21.25 | $21.39 | $21.14 | $21.35 | $19.46 | 859,797 |
| 2020-01-02 | $21.78 | $21.82 | $21.17 | $21.24 | $19.36 | 947,065 |
| 2019-12-31 | $21.68 | $21.76 | $21.58 | $21.74 | $19.81 | 1,405,363 |
| 2019-12-30 | $21.63 | $21.74 | $21.59 | $21.73 | $19.81 | 530,727 |
| 2019-12-27 | $21.85 | $21.86 | $21.68 | $21.74 | $19.81 | 719,623 |
| 2019-12-26 | $21.83 | $21.87 | $21.70 | $21.81 | $19.88 | 1,076,358 |
| 2019-12-24 | $21.89 | $21.90 | $21.79 | $21.82 | $19.89 | 268,268 |
| 2019-12-23 | $22.16 | $22.24 | $21.79 | $21.90 | $19.96 | 1,081,340 |
| 2019-12-20 | $21.78 | $22.11 | $21.69 | $22.08 | $20.12 | 3,369,789 |
| 2019-12-19 | $21.59 | $21.70 | $21.53 | $21.59 | $19.68 | 759,565 |
| 2019-12-18 | $21.50 | $21.58 | $21.42 | $21.53 | $19.62 | 708,719 |
| 2019-12-17 | $21.45 | $21.54 | $21.37 | $21.49 | $19.59 | 795,455 |
| 2019-12-16 | $21.46 | $21.55 | $21.43 | $21.49 | $19.59 | 1,591,527 |
| 2019-12-13 | $21.25 | $21.46 | $21.14 | $21.45 | $19.55 | 1,549,572 |
| 2019-12-12 | $21.41 | $21.45 | $21.23 | $21.29 | $19.40 | 1,025,133 |
| 2019-12-11 | $21.51 | $21.60 | $21.41 | $21.53 | $19.62 | 768,209 |
| 2019-12-10 | $21.79 | $21.85 | $21.55 | $21.57 | $19.66 | 884,749 |
| 2019-12-09 | $21.97 | $21.98 | $21.75 | $21.81 | $19.88 | 748,628 |
| 2019-12-06 | $21.86 | $21.95 | $21.85 | $21.91 | $19.97 | 971,964 |
| 2019-12-05 | $21.63 | $21.83 | $21.63 | $21.82 | $19.89 | 1,277,735 |
| 2019-12-04 | $21.47 | $21.71 | $21.39 | $21.69 | $19.77 | 1,629,549 |
| 2019-12-03 | $21.50 | $21.64 | $21.39 | $21.52 | $19.61 | 591,457 |
| 2019-12-02 | $21.41 | $21.58 | $21.35 | $21.56 | $19.65 | 685,957 |
| 2019-11-29 | $21.73 | $21.73 | $21.52 | $21.53 | $19.62 | 321,938 |
| 2019-11-27 | $21.75 | $21.86 | $21.68 | $21.74 | $19.81 | 556,499 |
| 2019-11-26 | $21.64 | $21.91 | $21.57 | $21.91 | $19.80 | 841,839 |
| 2019-11-25 | $21.60 | $21.65 | $21.50 | $21.57 | $19.49 | 558,939 |
| 2019-11-22 | $21.60 | $21.67 | $21.47 | $21.58 | $19.50 | 695,240 |
| 2019-11-21 | $21.81 | $21.81 | $21.51 | $21.54 | $19.46 | 960,080 |
| 2019-11-20 | $21.55 | $21.91 | $21.55 | $21.85 | $19.74 | 1,491,069 |
| 2019-11-19 | $21.60 | $21.66 | $21.40 | $21.56 | $19.48 | 840,685 |
| 2019-11-18 | $21.37 | $21.51 | $21.30 | $21.42 | $19.35 | 1,186,370 |
| 2019-11-15 | $21.36 | $21.48 | $21.33 | $21.48 | $19.41 | 1,609,397 |
| 2019-11-14 | $21.28 | $21.41 | $21.27 | $21.37 | $19.31 | 873,928 |
| 2019-11-13 | $21.08 | $21.28 | $21.03 | $21.22 | $19.17 | 1,384,756 |
| 2019-11-12 | $20.99 | $21.10 | $20.86 | $21.07 | $19.04 | 864,344 |
| 2019-11-11 | $20.98 | $21.22 | $20.89 | $21.14 | $19.10 | 1,154,891 |
| 2019-11-08 | $20.90 | $21.34 | $20.77 | $20.90 | $18.88 | 1,317,567 |
| 2019-11-07 | $21.17 | $21.35 | $20.43 | $20.91 | $18.89 | 2,281,873 |
| 2019-11-06 | $21.21 | $21.52 | $21.20 | $21.42 | $19.35 | 1,400,965 |
| 2019-11-05 | $21.19 | $21.29 | $21.11 | $21.14 | $19.10 | 1,087,261 |
| 2019-11-04 | $21.41 | $21.47 | $21.18 | $21.22 | $19.17 | 1,251,080 |
| 2019-11-01 | $21.68 | $21.80 | $21.50 | $21.55 | $19.47 | 730,255 |
| 2019-10-31 | $21.76 | $21.86 | $21.56 | $21.72 | $19.62 | 919,159 |
| 2019-10-30 | $21.92 | $21.92 | $21.59 | $21.71 | $19.62 | 560,951 |
| 2019-10-29 | $21.66 | $21.93 | $21.59 | $21.87 | $19.76 | 558,226 |
| 2019-10-28 | $21.57 | $21.77 | $21.57 | $21.57 | $19.49 | 581,920 |
| 2019-10-25 | $21.76 | $21.85 | $21.44 | $21.57 | $19.49 | 433,638 |
| 2019-10-24 | $21.68 | $21.70 | $21.58 | $21.70 | $19.61 | 470,008 |
| 2019-10-23 | $21.82 | $21.90 | $21.67 | $21.73 | $19.63 | 334,622 |
| 2019-10-22 | $21.98 | $22.06 | $21.75 | $21.78 | $19.68 | 410,566 |
| 2019-10-21 | $21.78 | $22.06 | $21.66 | $21.91 | $19.80 | 568,452 |
| 2019-10-18 | $21.86 | $21.91 | $21.71 | $21.81 | $19.71 | 596,232 |
| 2019-10-17 | $21.72 | $21.99 | $21.68 | $21.89 | $19.78 | 651,158 |
| 2019-10-16 | $21.93 | $21.94 | $21.66 | $21.70 | $19.61 | 685,257 |
| 2019-10-15 | $22.11 | $22.19 | $21.89 | $21.90 | $19.79 | 585,506 |
| 2019-10-14 | $22.35 | $22.36 | $22.03 | $22.11 | $19.98 | 524,985 |
| 2019-10-11 | $22.39 | $22.40 | $22.23 | $22.30 | $20.15 | 679,599 |
| 2019-10-10 | $22.39 | $22.50 | $22.33 | $22.35 | $20.19 | 515,001 |
| 2019-10-09 | $22.23 | $22.55 | $22.20 | $22.50 | $20.33 | 862,615 |
| 2019-10-08 | $22.35 | $22.35 | $22.18 | $22.18 | $20.04 | 775,760 |
| 2019-10-07 | $22.47 | $22.47 | $22.27 | $22.34 | $20.19 | 777,989 |
| 2019-10-04 | $22.58 | $22.67 | $22.40 | $22.52 | $20.35 | 720,049 |
| 2019-10-03 | $22.54 | $22.61 | $22.39 | $22.51 | $20.34 | 600,641 |
| 2019-10-02 | $22.76 | $22.77 | $22.41 | $22.55 | $20.37 | 761,465 |
| 2019-10-01 | $23.08 | $23.16 | $22.70 | $22.70 | $20.51 | 1,047,997 |
| 2019-09-30 | $22.78 | $23.13 | $22.78 | $23.13 | $20.90 | 887,930 |
| 2019-09-27 | $22.95 | $23.03 | $22.78 | $22.83 | $20.63 | 657,273 |
| 2019-09-26 | $23.24 | $23.26 | $22.86 | $22.88 | $20.67 | 1,085,728 |
| 2019-09-25 | $22.99 | $23.23 | $22.89 | $23.03 | $20.81 | 865,763 |
| 2019-09-24 | $22.93 | $23.02 | $22.84 | $22.90 | $20.69 | 1,111,348 |
| 2019-09-23 | $22.97 | $23.02 | $22.74 | $22.76 | $20.56 | 906,937 |
| 2019-09-20 | $22.85 | $22.98 | $22.75 | $22.86 | $20.65 | 1,934,024 |
| 2019-09-19 | $22.88 | $22.89 | $22.70 | $22.75 | $20.56 | 715,663 |
| 2019-09-18 | $22.91 | $23.09 | $22.60 | $22.84 | $20.64 | 1,421,361 |
| 2019-09-17 | $22.49 | $23.06 | $22.48 | $22.75 | $20.56 | 786,457 |
| 2019-09-16 | $22.31 | $22.45 | $22.21 | $22.42 | $20.26 | 896,007 |
| 2019-09-13 | $22.30 | $22.56 | $22.27 | $22.32 | $20.17 | 780,710 |
| 2019-09-12 | $22.75 | $22.84 | $22.41 | $22.43 | $20.27 | 560,046 |
| 2019-09-11 | $22.34 | $22.60 | $22.28 | $22.60 | $20.42 | 1,409,328 |
| 2019-09-10 | $22.52 | $22.58 | $22.23 | $22.34 | $20.19 | 1,228,170 |
| 2019-09-09 | $22.70 | $22.78 | $22.55 | $22.62 | $20.44 | 1,270,689 |
| 2019-09-06 | $22.99 | $23.09 | $22.72 | $22.73 | $20.54 | 1,239,608 |
| 2019-09-05 | $23.47 | $23.59 | $23.01 | $23.02 | $20.80 | 1,115,230 |
| 2019-09-04 | $23.04 | $23.47 | $22.97 | $23.41 | $21.15 | 1,303,509 |
| 2019-09-03 | $22.84 | $23.07 | $22.79 | $23.02 | $20.80 | 2,091,367 |
| 2019-08-30 | $22.85 | $22.99 | $22.76 | $22.80 | $20.60 | 1,289,165 |
| 2019-08-29 | $22.85 | $22.95 | $22.65 | $22.76 | $20.56 | 1,099,463 |
| 2019-08-28 | $23.01 | $23.04 | $22.93 | $22.97 | $20.58 | 671,164 |
| 2019-08-27 | $23.21 | $23.24 | $22.93 | $22.93 | $20.55 | 809,421 |
| 2019-08-26 | $23.09 | $23.27 | $23.02 | $23.24 | $20.82 | 1,060,610 |
| 2019-08-23 | $23.03 | $23.21 | $22.80 | $23.00 | $20.61 | 937,143 |
| 2019-08-22 | $22.85 | $23.09 | $22.75 | $23.04 | $20.65 | 881,827 |
| 2019-08-21 | $22.83 | $22.88 | $22.59 | $22.73 | $20.37 | 989,994 |
| 2019-08-20 | $23.07 | $23.07 | $22.79 | $22.80 | $20.43 | 915,410 |
| 2019-08-19 | $23.08 | $23.22 | $22.84 | $23.06 | $20.66 | 857,103 |
| 2019-08-16 | $22.74 | $23.17 | $22.63 | $22.99 | $20.60 | 5,483,041 |
| 2019-08-15 | $22.50 | $22.72 | $22.41 | $22.60 | $20.25 | 1,202,047 |
| 2019-08-14 | $22.74 | $22.83 | $22.46 | $22.46 | $20.13 | 1,252,108 |
| 2019-08-13 | $22.27 | $22.77 | $22.27 | $22.71 | $20.35 | 1,714,168 |
| 2019-08-12 | $22.32 | $22.50 | $22.20 | $22.37 | $20.04 | 2,341,990 |
| 2019-08-09 | $22.82 | $22.92 | $22.31 | $22.32 | $20.00 | 2,137,682 |
| 2019-08-08 | $22.55 | $22.96 | $21.63 | $22.94 | $20.56 | 3,231,075 |
| 2019-08-07 | $24.01 | $24.36 | $23.82 | $24.24 | $21.72 | 1,985,144 |
| 2019-08-06 | $23.85 | $24.21 | $23.72 | $24.06 | $21.56 | 1,639,402 |
| 2019-08-05 | $23.90 | $24.01 | $23.68 | $23.88 | $21.40 | 1,527,768 |
| 2019-08-02 | $23.85 | $24.06 | $23.79 | $23.97 | $21.48 | 873,851 |
| 2019-08-01 | $23.83 | $24.04 | $23.74 | $23.84 | $21.36 | 825,640 |
| 2019-07-31 | $23.85 | $23.97 | $23.46 | $23.70 | $21.24 | 1,452,597 |
| 2019-07-30 | $23.88 | $24.09 | $23.81 | $23.87 | $21.39 | 1,326,667 |
| 2019-07-29 | $23.82 | $23.95 | $23.75 | $23.90 | $21.42 | 730,310 |
| 2019-07-26 | $23.76 | $23.89 | $23.69 | $23.85 | $21.37 | 388,174 |
| 2019-07-25 | $23.64 | $23.91 | $23.56 | $23.71 | $21.25 | 778,088 |
| 2019-07-24 | $23.51 | $23.73 | $23.46 | $23.68 | $21.22 | 508,836 |
| 2019-07-23 | $23.49 | $23.65 | $23.36 | $23.53 | $21.08 | 571,648 |
| 2019-07-22 | $23.55 | $23.68 | $23.38 | $23.43 | $20.99 | 504,899 |
| 2019-07-19 | $23.60 | $23.75 | $23.48 | $23.49 | $21.05 | 606,982 |
| 2019-07-18 | $23.47 | $23.72 | $23.34 | $23.59 | $21.14 | 702,661 |
| 2019-07-17 | $23.49 | $23.50 | $23.32 | $23.44 | $21.00 | 723,837 |
| 2019-07-16 | $23.40 | $23.47 | $23.31 | $23.41 | $20.98 | 517,397 |
| 2019-07-15 | $23.27 | $23.53 | $23.25 | $23.39 | $20.96 | 530,879 |
| 2019-07-12 | $23.43 | $23.45 | $23.30 | $23.32 | $20.90 | 745,082 |
| 2019-07-11 | $23.50 | $23.51 | $23.29 | $23.36 | $20.93 | 942,458 |
| 2019-07-10 | $23.53 | $23.66 | $23.46 | $23.52 | $21.08 | 779,066 |
| 2019-07-09 | $23.62 | $23.69 | $23.44 | $23.49 | $21.05 | 858,672 |
| 2019-07-08 | $23.75 | $23.81 | $23.54 | $23.61 | $21.16 | 869,054 |
| 2019-07-05 | $23.68 | $23.76 | $23.43 | $23.75 | $21.28 | 793,842 |
| 2019-07-03 | $23.58 | $23.95 | $23.50 | $23.75 | $21.28 | 863,271 |
| 2019-07-02 | $23.35 | $23.50 | $23.26 | $23.49 | $21.05 | 700,008 |
| 2019-07-01 | $23.28 | $23.48 | $23.13 | $23.27 | $20.85 | 757,458 |
| 2019-06-28 | $23.08 | $23.39 | $23.03 | $23.27 | $20.85 | 1,915,451 |
| 2019-06-27 | $22.97 | $23.14 | $22.84 | $23.02 | $20.63 | 1,669,057 |
| 2019-06-26 | $23.45 | $23.45 | $23.07 | $23.07 | $20.67 | 1,539,402 |
| 2019-06-25 | $23.43 | $23.75 | $23.39 | $23.64 | $21.18 | 1,129,695 |
| 2019-06-24 | $23.67 | $23.69 | $23.36 | $23.37 | $20.94 | 1,028,189 |
| 2019-06-21 | $23.14 | $23.91 | $23.06 | $23.53 | $21.08 | 3,151,504 |
| 2019-06-20 | $23.23 | $23.40 | $23.09 | $23.17 | $20.76 | 610,681 |
| 2019-06-19 | $22.66 | $23.18 | $22.62 | $23.16 | $20.75 | 1,077,078 |
| 2019-06-18 | $23.06 | $23.06 | $22.71 | $22.75 | $20.39 | 1,346,350 |
| 2019-06-17 | $23.22 | $23.22 | $22.81 | $22.96 | $20.57 | 917,733 |
| 2019-06-14 | $23.21 | $23.32 | $23.11 | $23.19 | $20.78 | 826,987 |
| 2019-06-13 | $23.25 | $23.33 | $23.11 | $23.22 | $20.81 | 957,321 |
| 2019-06-12 | $23.09 | $23.23 | $22.92 | $23.16 | $20.75 | 885,291 |
| 2019-06-11 | $22.79 | $23.10 | $22.71 | $23.00 | $20.61 | 946,223 |
| 2019-06-10 | $22.73 | $22.90 | $22.57 | $22.79 | $20.42 | 899,353 |
| 2019-06-07 | $22.73 | $22.89 | $22.68 | $22.77 | $20.40 | 735,966 |
| 2019-06-06 | $22.52 | $22.71 | $22.42 | $22.64 | $20.29 | 1,168,346 |
| 2019-06-05 | $22.78 | $22.83 | $22.58 | $22.68 | $20.15 | 1,270,157 |
| 2019-06-04 | $22.87 | $23.11 | $22.68 | $22.77 | $20.23 | 1,132,441 |
| 2019-06-03 | $22.39 | $22.85 | $22.38 | $22.85 | $20.30 | 1,207,240 |
| 2019-05-31 | $22.17 | $22.38 | $22.06 | $22.37 | $19.88 | 1,249,955 |
| 2019-05-30 | $22.35 | $22.49 | $22.10 | $22.26 | $19.78 | 886,491 |
| 2019-05-29 | $22.06 | $22.40 | $21.89 | $22.30 | $19.82 | 994,193 |
| 2019-05-28 | $22.93 | $22.99 | $22.52 | $22.53 | $20.02 | 703,729 |
| 2019-05-24 | $23.04 | $23.08 | $22.82 | $22.97 | $20.41 | 643,429 |
| 2019-05-23 | $23.05 | $23.39 | $22.91 | $23.08 | $20.51 | 1,394,079 |
| 2019-05-22 | $22.80 | $23.02 | $22.66 | $23.00 | $20.44 | 913,379 |
| 2019-05-21 | $22.91 | $22.94 | $22.60 | $22.77 | $20.23 | 937,505 |
| 2019-05-20 | $22.80 | $23.01 | $22.74 | $22.81 | $20.27 | 1,667,432 |
| 2019-05-17 | $22.73 | $23.18 | $22.71 | $22.80 | $20.26 | 1,816,918 |
| 2019-05-16 | $21.25 | $22.74 | $21.12 | $22.66 | $20.14 | 3,352,511 |
| 2019-05-15 | $21.19 | $21.29 | $21.04 | $21.23 | $18.87 | 1,179,647 |
| 2019-05-14 | $21.31 | $21.37 | $21.00 | $21.16 | $18.80 | 849,259 |
| 2019-05-13 | $21.40 | $21.50 | $21.13 | $21.34 | $18.96 | 1,221,497 |
| 2019-05-10 | $21.47 | $21.62 | $21.22 | $21.58 | $19.18 | 851,439 |
| 2019-05-09 | $21.35 | $21.59 | $21.29 | $21.54 | $19.14 | 728,744 |
| 2019-05-08 | $21.40 | $21.63 | $21.27 | $21.42 | $19.03 | 834,797 |
| 2019-05-07 | $21.63 | $21.69 | $21.25 | $21.41 | $19.03 | 957,884 |
| 2019-05-06 | $21.52 | $21.68 | $21.48 | $21.60 | $19.19 | 898,974 |
| 2019-05-03 | $21.58 | $21.71 | $21.48 | $21.60 | $19.19 | 698,788 |
| 2019-05-02 | $21.33 | $21.63 | $21.32 | $21.51 | $19.11 | 886,128 |
| 2019-05-01 | $21.85 | $21.87 | $21.45 | $21.46 | $19.07 | 894,660 |
| 2019-04-30 | $21.65 | $21.80 | $21.60 | $21.74 | $19.32 | 840,945 |
| 2019-04-29 | $21.53 | $21.69 | $21.47 | $21.64 | $19.23 | 525,174 |
| 2019-04-26 | $21.34 | $21.59 | $21.27 | $21.57 | $19.17 | 426,321 |
| 2019-04-25 | $21.39 | $21.47 | $21.24 | $21.28 | $18.91 | 449,617 |
| 2019-04-24 | $21.46 | $21.72 | $21.34 | $21.46 | $19.07 | 876,145 |
| 2019-04-23 | $21.45 | $21.60 | $21.39 | $21.45 | $19.06 | 906,974 |
| 2019-04-22 | $21.61 | $21.64 | $21.33 | $21.43 | $19.04 | 559,046 |
| 2019-04-18 | $21.64 | $21.72 | $21.51 | $21.60 | $19.19 | 553,041 |
| 2019-04-17 | $21.65 | $21.69 | $21.43 | $21.59 | $19.18 | 662,767 |
| 2019-04-16 | $21.55 | $21.64 | $21.39 | $21.58 | $19.18 | 1,106,003 |
| 2019-04-15 | $21.43 | $21.59 | $21.35 | $21.53 | $19.13 | 697,925 |
| 2019-04-12 | $21.26 | $21.47 | $21.26 | $21.39 | $19.01 | 524,793 |
| 2019-04-11 | $21.42 | $21.50 | $21.22 | $21.34 | $18.96 | 714,474 |
| 2019-04-10 | $21.15 | $21.41 | $21.09 | $21.40 | $19.02 | 603,044 |
| 2019-04-09 | $21.29 | $21.34 | $21.07 | $21.11 | $18.76 | 613,432 |
| 2019-04-08 | $21.11 | $21.26 | $21.01 | $21.25 | $18.88 | 980,668 |
| 2019-04-05 | $21.04 | $21.20 | $21.00 | $21.18 | $18.82 | 1,060,837 |
| 2019-04-04 | $21.11 | $21.16 | $20.91 | $21.07 | $18.72 | 984,970 |
| 2019-04-03 | $20.98 | $21.13 | $20.91 | $21.07 | $18.72 | 899,236 |
| 2019-04-02 | $21.20 | $21.20 | $20.93 | $21.00 | $18.66 | 614,173 |
| 2019-04-01 | $21.30 | $21.34 | $21.03 | $21.19 | $18.83 | 803,037 |
| 2019-03-29 | $21.28 | $21.40 | $21.20 | $21.32 | $18.95 | 900,160 |
| 2019-03-28 | $21.22 | $21.41 | $21.08 | $21.28 | $18.91 | 761,244 |
| 2019-03-27 | $21.05 | $21.29 | $21.04 | $21.19 | $18.83 | 1,335,254 |
| 2019-03-26 | $20.90 | $21.06 | $20.85 | $21.05 | $18.71 | 1,357,770 |
| 2019-03-25 | $20.76 | $20.93 | $20.59 | $20.89 | $18.56 | 914,579 |
| 2019-03-22 | $20.51 | $20.99 | $20.51 | $20.75 | $18.44 | 1,096,856 |
| 2019-03-21 | $20.16 | $20.57 | $20.16 | $20.52 | $18.23 | 994,873 |
| 2019-03-20 | $20.31 | $20.38 | $20.10 | $20.14 | $17.90 | 765,147 |
| 2019-03-19 | $20.51 | $20.51 | $20.21 | $20.31 | $18.05 | 701,423 |
| 2019-03-18 | $20.29 | $20.43 | $20.18 | $20.31 | $18.05 | 898,728 |
| 2019-03-15 | $20.16 | $20.39 | $20.10 | $20.35 | $18.08 | 1,561,370 |
| 2019-03-14 | $20.32 | $20.38 | $20.04 | $20.10 | $17.86 | 1,135,998 |
| 2019-03-13 | $20.28 | $20.38 | $20.22 | $20.29 | $18.03 | 939,041 |
| 2019-03-12 | $20.41 | $20.45 | $20.22 | $20.27 | $18.01 | 684,826 |
| 2019-03-11 | $20.30 | $20.50 | $20.11 | $20.38 | $18.11 | 1,238,511 |
| 2019-03-08 | $20.35 | $20.41 | $20.08 | $20.34 | $18.07 | 922,631 |
| 2019-03-07 | $20.30 | $20.43 | $20.17 | $20.25 | $17.99 | 853,798 |
| 2019-03-06 | $20.36 | $20.47 | $20.21 | $20.27 | $18.01 | 583,490 |
| 2019-03-05 | $20.25 | $20.39 | $20.11 | $20.34 | $18.07 | 1,159,410 |
| 2019-03-04 | $20.64 | $20.66 | $20.13 | $20.27 | $18.01 | 2,227,300 |
| 2019-03-01 | $20.49 | $20.69 | $20.43 | $20.62 | $18.32 | 753,567 |
| 2019-02-28 | $20.49 | $20.59 | $20.33 | $20.47 | $18.19 | 1,252,402 |
| 2019-02-27 | $20.55 | $20.68 | $20.36 | $20.63 | $18.17 | 1,152,342 |
| 2019-02-26 | $20.87 | $20.91 | $20.36 | $20.52 | $18.08 | 1,521,510 |
| 2019-02-25 | $21.07 | $21.07 | $20.62 | $20.76 | $18.29 | 1,260,937 |
| 2019-02-22 | $20.53 | $21.08 | $20.40 | $21.06 | $18.55 | 1,285,067 |
| 2019-02-21 | $20.93 | $21.12 | $20.85 | $21.00 | $18.50 | 838,680 |
| 2019-02-20 | $20.95 | $21.09 | $20.80 | $20.98 | $18.48 | 881,284 |
| 2019-02-19 | $20.70 | $21.04 | $20.64 | $20.93 | $18.44 | 992,618 |
| 2019-02-15 | $20.80 | $20.91 | $20.68 | $20.73 | $18.26 | 923,284 |
| 2019-02-14 | $20.57 | $20.88 | $20.40 | $20.74 | $18.27 | 1,024,816 |
| 2019-02-13 | $20.64 | $20.70 | $20.44 | $20.63 | $18.17 | 839,671 |
| 2019-02-12 | $20.19 | $20.66 | $20.13 | $20.61 | $18.15 | 1,191,964 |
| 2019-02-11 | $19.81 | $20.17 | $19.80 | $20.15 | $17.75 | 1,527,705 |
| 2019-02-08 | $20.37 | $20.37 | $19.45 | $19.83 | $17.47 | 2,280,856 |
| 2019-02-07 | $19.94 | $20.57 | $19.77 | $20.32 | $17.90 | 3,214,688 |
| 2019-02-06 | $19.94 | $20.07 | $19.75 | $19.88 | $17.51 | 1,985,507 |
| 2019-02-05 | $19.73 | $20.19 | $19.62 | $20.02 | $17.63 | 1,930,634 |
| 2019-02-04 | $19.60 | $19.78 | $19.50 | $19.69 | $17.34 | 809,417 |
| 2019-02-01 | $19.68 | $19.72 | $19.45 | $19.61 | $17.27 | 1,439,423 |
| 2019-01-31 | $19.21 | $19.69 | $19.18 | $19.66 | $17.32 | 1,058,764 |
| 2019-01-30 | $19.23 | $19.33 | $19.06 | $19.17 | $16.89 | 724,361 |
| 2019-01-29 | $19.29 | $19.33 | $19.15 | $19.22 | $16.93 | 949,213 |
| 2019-01-28 | $19.24 | $19.26 | $19.09 | $19.24 | $16.95 | 657,410 |
| 2019-01-25 | $19.41 | $19.48 | $19.23 | $19.25 | $16.96 | 360,853 |
| 2019-01-24 | $19.57 | $19.71 | $19.32 | $19.36 | $17.05 | 518,927 |
| 2019-01-23 | $19.74 | $19.75 | $19.55 | $19.71 | $17.36 | 1,144,548 |
| 2019-01-22 | $19.64 | $19.72 | $19.51 | $19.70 | $17.35 | 813,173 |
| 2019-01-18 | $19.57 | $19.71 | $19.48 | $19.61 | $17.27 | 495,703 |
| 2019-01-17 | $19.28 | $19.54 | $19.27 | $19.52 | $17.19 | 1,096,883 |
| 2019-01-16 | $19.46 | $19.53 | $19.07 | $19.27 | $16.97 | 984,893 |
| 2019-01-15 | $19.21 | $19.52 | $19.12 | $19.47 | $17.15 | 1,739,744 |
| 2019-01-14 | $19.29 | $19.36 | $19.04 | $19.22 | $16.93 | 1,966,721 |
| 2019-01-11 | $19.18 | $19.29 | $18.94 | $19.29 | $16.99 | 936,018 |
| 2019-01-10 | $18.84 | $19.11 | $18.72 | $19.10 | $16.82 | 872,370 |
| 2019-01-09 | $18.92 | $19.03 | $18.71 | $18.76 | $16.52 | 962,201 |
| 2019-01-08 | $18.77 | $18.93 | $18.71 | $18.91 | $16.66 | 1,080,504 |
| 2019-01-07 | $18.64 | $18.91 | $18.53 | $18.77 | $16.53 | 690,445 |
| 2019-01-04 | $18.59 | $18.71 | $18.41 | $18.71 | $16.48 | 1,059,174 |
| 2019-01-03 | $18.34 | $18.74 | $18.33 | $18.56 | $16.35 | 926,541 |
| 2019-01-02 | $18.34 | $18.50 | $18.14 | $18.36 | $16.17 | 1,379,165 |
| 2018-12-31 | $18.24 | $18.48 | $18.11 | $18.47 | $16.27 | 983,638 |
| 2018-12-28 | $18.33 | $18.48 | $18.09 | $18.29 | $16.11 | 968,440 |
| 2018-12-27 | $18.14 | $18.34 | $17.85 | $18.33 | $16.15 | 1,586,441 |
| 2018-12-26 | $17.94 | $18.22 | $17.78 | $18.19 | $16.02 | 1,302,250 |
| 2018-12-24 | $18.23 | $18.37 | $17.87 | $17.96 | $15.82 | 756,412 |
| 2018-12-21 | $18.54 | $18.94 | $18.16 | $18.20 | $16.03 | 2,505,155 |
| 2018-12-20 | $18.39 | $18.66 | $18.20 | $18.54 | $16.33 | 1,503,589 |
| 2018-12-19 | $18.46 | $18.75 | $18.27 | $18.50 | $16.30 | 2,455,104 |
| 2018-12-18 | $18.48 | $18.68 | $18.18 | $18.25 | $16.08 | 1,616,144 |
| 2018-12-17 | $19.00 | $19.16 | $18.31 | $18.46 | $16.26 | 1,364,862 |
| 2018-12-14 | $19.46 | $19.72 | $19.00 | $19.04 | $16.77 | 1,160,361 |
| 2018-12-13 | $19.55 | $19.71 | $19.45 | $19.54 | $17.21 | 928,739 |
| 2018-12-12 | $19.46 | $19.56 | $19.33 | $19.51 | $17.19 | 973,667 |
| 2018-12-11 | $19.12 | $19.54 | $19.05 | $19.30 | $17.00 | 1,229,678 |
| 2018-12-10 | $19.24 | $19.24 | $18.86 | $19.05 | $16.78 | 1,298,565 |
| 2018-12-07 | $19.28 | $19.35 | $19.02 | $19.19 | $16.90 | 1,074,373 |
| 2018-12-06 | $19.75 | $19.96 | $19.05 | $19.36 | $17.05 | 2,098,194 |
| 2018-12-04 | $19.55 | $19.93 | $19.41 | $19.77 | $17.41 | 2,047,251 |
| 2018-12-03 | $19.74 | $19.74 | $19.14 | $19.43 | $17.12 | 1,585,292 |
| 2018-11-30 | $19.74 | $19.85 | $19.48 | $19.79 | $17.43 | 1,558,568 |
| 2018-11-29 | $19.59 | $19.87 | $19.49 | $19.74 | $17.39 | 1,117,697 |
| 2018-11-28 | $19.73 | $19.86 | $19.45 | $19.74 | $17.23 | 1,276,684 |
| 2018-11-27 | $19.56 | $19.88 | $19.47 | $19.84 | $17.32 | 1,030,364 |
| 2018-11-26 | $19.67 | $19.82 | $19.32 | $19.56 | $17.07 | 1,018,770 |
| 2018-11-23 | $19.59 | $19.78 | $19.48 | $19.62 | $17.13 | 481,679 |
| 2018-11-21 | $20.10 | $20.32 | $19.49 | $19.57 | $17.08 | 1,627,733 |
| 2018-11-20 | $19.99 | $20.40 | $19.95 | $20.17 | $17.61 | 1,905,548 |
| 2018-11-19 | $19.60 | $19.99 | $19.59 | $19.98 | $17.44 | 1,469,971 |
| 2018-11-16 | $19.82 | $19.92 | $19.59 | $19.61 | $17.12 | 1,603,815 |
| 2018-11-15 | $19.52 | $19.86 | $19.27 | $19.85 | $17.33 | 1,621,617 |
| 2018-11-14 | $19.84 | $19.86 | $19.34 | $19.60 | $17.11 | 2,550,096 |
| 2018-11-13 | $20.07 | $20.13 | $19.45 | $19.86 | $17.34 | 2,828,671 |
| 2018-11-12 | $19.63 | $20.30 | $19.54 | $20.09 | $17.54 | 2,699,552 |
| 2018-11-09 | $18.70 | $19.89 | $18.35 | $19.83 | $17.31 | 2,584,442 |
| 2018-11-08 | $19.38 | $19.42 | $18.12 | $18.84 | $16.45 | 5,548,885 |
| 2018-11-07 | $19.01 | $19.27 | $18.76 | $19.18 | $16.74 | 2,420,673 |
| 2018-11-06 | $18.82 | $19.34 | $18.76 | $19.04 | $16.62 | 3,239,668 |
| 2018-11-05 | $18.76 | $19.30 | $18.76 | $18.84 | $16.45 | 2,146,034 |
| 2018-11-02 | $19.04 | $19.14 | $18.48 | $18.77 | $16.38 | 2,658,336 |
| 2018-11-01 | $19.29 | $19.37 | $18.82 | $19.10 | $16.67 | 2,881,383 |
| 2018-10-31 | $19.86 | $19.86 | $18.93 | $19.31 | $16.86 | 2,399,155 |
| 2018-10-30 | $19.47 | $20.20 | $19.47 | $19.97 | $17.43 | 1,829,926 |
| 2018-10-29 | $19.26 | $19.68 | $19.18 | $19.39 | $16.93 | 1,653,323 |
| 2018-10-26 | $19.25 | $19.37 | $18.72 | $19.12 | $16.69 | 1,295,112 |
| 2018-10-25 | $19.73 | $20.10 | $19.22 | $19.33 | $16.87 | 1,327,791 |
| 2018-10-24 | $19.42 | $20.01 | $19.41 | $19.87 | $17.34 | 1,655,536 |
| 2018-10-23 | $19.00 | $19.53 | $18.97 | $19.40 | $16.93 | 1,450,603 |
| 2018-10-22 | $19.11 | $19.21 | $18.86 | $19.08 | $16.65 | 1,323,753 |
| 2018-10-19 | $18.85 | $19.14 | $18.84 | $19.06 | $16.64 | 672,028 |
| 2018-10-18 | $18.96 | $19.01 | $18.68 | $18.72 | $16.34 | 657,485 |
| 2018-10-17 | $19.02 | $19.17 | $18.42 | $18.82 | $16.43 | 1,268,327 |
| 2018-10-16 | $18.94 | $19.40 | $18.83 | $19.16 | $16.72 | 1,647,261 |
| 2018-10-15 | $18.70 | $19.06 | $18.63 | $18.94 | $16.53 | 786,154 |
| 2018-10-12 | $18.88 | $18.88 | $18.53 | $18.78 | $16.39 | 957,455 |
| 2018-10-11 | $19.40 | $19.40 | $18.75 | $18.81 | $16.42 | 1,325,808 |
| 2018-10-10 | $19.22 | $19.57 | $19.22 | $19.39 | $16.93 | 1,307,611 |
| 2018-10-09 | $19.41 | $19.56 | $19.18 | $19.22 | $16.78 | 889,581 |
| 2018-10-08 | $19.06 | $19.58 | $19.06 | $19.46 | $16.99 | 1,042,423 |
| 2018-10-05 | $18.85 | $19.28 | $18.84 | $18.99 | $16.58 | 984,487 |
| 2018-10-04 | $18.47 | $18.87 | $18.42 | $18.81 | $16.42 | 1,631,509 |
| 2018-10-03 | $18.62 | $18.78 | $18.45 | $18.47 | $16.12 | 964,751 |
| 2018-10-02 | $18.56 | $18.76 | $18.56 | $18.61 | $16.24 | 703,875 |
| 2018-10-01 | $18.76 | $18.80 | $18.48 | $18.51 | $16.16 | 810,333 |
| 2018-09-28 | $18.51 | $18.71 | $18.42 | $18.66 | $16.29 | 833,064 |
| 2018-09-27 | $18.78 | $18.82 | $18.58 | $18.60 | $16.24 | 865,656 |
| 2018-09-26 | $18.64 | $19.07 | $18.52 | $18.83 | $16.44 | 1,882,486 |
| 2018-09-25 | $19.06 | $19.11 | $18.65 | $18.69 | $16.31 | 1,617,968 |
| 2018-09-24 | $19.35 | $19.36 | $19.01 | $19.09 | $16.66 | 985,784 |
| 2018-09-21 | $19.35 | $19.58 | $19.28 | $19.35 | $16.89 | 2,080,199 |
| 2018-09-20 | $19.30 | $19.43 | $19.13 | $19.37 | $16.91 | 870,939 |
| 2018-09-19 | $19.66 | $19.66 | $19.23 | $19.30 | $16.85 | 962,920 |
| 2018-09-18 | $19.85 | $19.86 | $19.55 | $19.63 | $17.14 | 1,143,129 |
| 2018-09-17 | $20.28 | $20.32 | $19.93 | $20.00 | $17.46 | 921,001 |
| 2018-09-14 | $20.50 | $20.57 | $20.16 | $20.31 | $17.73 | 1,197,082 |
| 2018-09-13 | $20.71 | $20.79 | $20.50 | $20.55 | $17.94 | 934,296 |
| 2018-09-12 | $20.52 | $20.77 | $20.39 | $20.70 | $18.07 | 882,420 |
| 2018-09-11 | $20.73 | $20.74 | $20.33 | $20.47 | $17.87 | 639,607 |
| 2018-09-10 | $20.41 | $20.73 | $20.36 | $20.69 | $18.06 | 1,066,339 |
| 2018-09-07 | $20.17 | $20.41 | $20.12 | $20.39 | $17.80 | 654,981 |
| 2018-09-06 | $20.41 | $20.52 | $20.20 | $20.23 | $17.66 | 1,113,777 |
| 2018-09-05 | $20.11 | $20.49 | $20.11 | $20.43 | $17.83 | 988,801 |
| 2018-09-04 | $20.16 | $20.34 | $20.06 | $20.24 | $17.67 | 820,149 |
| 2018-08-31 | $20.00 | $20.18 | $19.90 | $20.15 | $17.59 | 942,117 |
| 2018-08-30 | $19.98 | $20.04 | $19.75 | $19.99 | $17.45 | 1,107,418 |
| 2018-08-29 | $20.25 | $20.43 | $20.09 | $20.19 | $17.47 | 931,572 |
| 2018-08-28 | $20.17 | $20.33 | $20.15 | $20.17 | $17.45 | 727,926 |
| 2018-08-27 | $20.54 | $20.58 | $20.17 | $20.21 | $17.48 | 871,139 |
| 2018-08-24 | $20.36 | $20.54 | $20.28 | $20.47 | $17.71 | 579,018 |
| 2018-08-23 | $20.22 | $20.43 | $20.12 | $20.37 | $17.62 | 530,834 |
| 2018-08-22 | $20.52 | $20.52 | $20.24 | $20.36 | $17.61 | 700,011 |
| 2018-08-21 | $20.78 | $20.79 | $20.40 | $20.51 | $17.74 | 946,322 |
| 2018-08-20 | $20.69 | $20.85 | $20.67 | $20.76 | $17.96 | 673,203 |
| 2018-08-17 | $20.27 | $20.72 | $20.14 | $20.63 | $17.85 | 810,282 |
| 2018-08-16 | $20.31 | $20.70 | $20.26 | $20.31 | $17.57 | 1,598,381 |
| 2018-08-15 | $19.78 | $20.36 | $19.70 | $20.25 | $17.52 | 1,411,471 |
| 2018-08-14 | $19.57 | $19.96 | $19.54 | $19.85 | $17.17 | 1,155,648 |
| 2018-08-13 | $19.36 | $19.55 | $19.20 | $19.44 | $16.82 | 1,132,140 |
| 2018-08-10 | $19.35 | $19.67 | $19.26 | $19.36 | $16.75 | 2,095,611 |
| 2018-08-09 | $19.45 | $19.89 | $19.07 | $19.46 | $16.84 | 4,167,977 |
| 2018-08-08 | $20.60 | $20.79 | $20.04 | $20.07 | $17.36 | 2,913,302 |
| 2018-08-07 | $20.83 | $20.96 | $20.68 | $20.70 | $17.91 | 1,137,393 |
| 2018-08-06 | $21.14 | $21.30 | $20.59 | $20.86 | $18.05 | 2,006,698 |
| 2018-08-03 | $20.90 | $21.73 | $20.90 | $21.47 | $18.57 | 2,440,655 |
| 2018-08-02 | $20.04 | $20.87 | $20.04 | $20.83 | $18.02 | 1,499,603 |
| 2018-08-01 | $20.36 | $20.47 | $20.05 | $20.10 | $17.39 | 952,667 |
| 2018-07-31 | $20.46 | $20.58 | $20.24 | $20.40 | $17.65 | 956,596 |
| 2018-07-30 | $20.10 | $20.50 | $19.99 | $20.39 | $17.64 | 1,205,653 |
| 2018-07-27 | $20.21 | $20.33 | $20.09 | $20.18 | $17.46 | 825,861 |
| 2018-07-26 | $20.14 | $20.38 | $20.08 | $20.17 | $17.45 | 716,887 |
| 2018-07-25 | $20.10 | $20.19 | $19.74 | $20.03 | $17.33 | 1,284,935 |
| 2018-07-24 | $20.28 | $20.28 | $19.86 | $20.08 | $17.37 | 904,842 |
| 2018-07-23 | $20.43 | $20.59 | $20.13 | $20.32 | $17.58 | 711,588 |
| 2018-07-20 | $20.37 | $20.50 | $20.32 | $20.42 | $17.67 | 644,724 |
| 2018-07-19 | $20.20 | $20.51 | $20.04 | $20.35 | $17.60 | 641,789 |
| 2018-07-18 | $20.48 | $20.48 | $20.09 | $20.26 | $17.53 | 727,161 |
| 2018-07-17 | $20.30 | $20.68 | $20.30 | $20.49 | $17.73 | 592,947 |
| 2018-07-16 | $20.65 | $20.67 | $20.20 | $20.28 | $17.54 | 1,162,906 |
| 2018-07-13 | $20.46 | $20.72 | $20.46 | $20.65 | $17.86 | 1,451,988 |
| 2018-07-12 | $20.70 | $20.70 | $20.36 | $20.51 | $17.74 | 808,342 |
| 2018-07-11 | $20.49 | $20.67 | $20.44 | $20.53 | $17.76 | 768,850 |
| 2018-07-10 | $20.60 | $20.61 | $20.37 | $20.47 | $17.71 | 657,193 |
| 2018-07-09 | $20.79 | $21.02 | $20.56 | $20.58 | $17.80 | 1,580,917 |
| 2018-07-06 | $21.36 | $21.42 | $21.24 | $21.32 | $18.44 | 668,905 |
| 2018-07-05 | $20.77 | $21.32 | $20.73 | $21.32 | $18.44 | 1,068,833 |
| 2018-07-03 | $20.57 | $20.86 | $20.51 | $20.69 | $17.90 | 450,401 |
| 2018-07-02 | $20.77 | $20.85 | $20.47 | $20.50 | $17.73 | 1,201,341 |
| 2018-06-29 | $20.96 | $21.00 | $20.66 | $20.83 | $18.02 | 856,520 |
| 2018-06-28 | $20.71 | $21.07 | $20.70 | $20.99 | $18.16 | 1,093,659 |
| 2018-06-27 | $20.63 | $20.94 | $20.45 | $20.63 | $17.85 | 1,041,191 |
| 2018-06-26 | $20.54 | $20.75 | $20.38 | $20.69 | $17.90 | 1,016,822 |
| 2018-06-25 | $20.44 | $20.66 | $20.30 | $20.46 | $17.70 | 1,570,019 |
| 2018-06-22 | $20.44 | $20.53 | $20.25 | $20.33 | $17.59 | 2,017,999 |
| 2018-06-21 | $20.95 | $21.07 | $20.28 | $20.36 | $17.61 | 1,587,515 |
| 2018-06-20 | $21.10 | $21.11 | $20.84 | $21.01 | $18.18 | 816,139 |
| 2018-06-19 | $20.66 | $21.04 | $20.59 | $21.01 | $18.18 | 1,561,787 |
| 2018-06-18 | $20.56 | $20.81 | $20.44 | $20.68 | $17.89 | 1,304,503 |
| 2018-06-15 | $20.25 | $20.55 | $20.13 | $20.55 | $17.78 | 2,332,483 |
| 2018-06-14 | $20.43 | $20.50 | $20.11 | $20.28 | $17.54 | 1,675,992 |
| 2018-06-13 | $21.02 | $21.05 | $20.22 | $20.37 | $17.62 | 2,254,683 |
| 2018-06-12 | $21.13 | $21.20 | $20.80 | $21.09 | $18.25 | 924,022 |
| 2018-06-11 | $20.79 | $21.04 | $20.78 | $20.97 | $18.14 | 977,245 |
| 2018-06-08 | $20.36 | $20.86 | $20.22 | $20.79 | $17.99 | 1,690,006 |
| 2018-06-07 | $19.98 | $20.31 | $19.94 | $20.26 | $17.53 | 1,932,697 |
| 2018-06-06 | $20.33 | $20.33 | $19.93 | $20.16 | $17.44 | 1,484,750 |
| 2018-06-05 | $20.06 | $20.58 | $20.06 | $20.53 | $17.60 | 1,552,814 |
| 2018-06-04 | $19.83 | $20.14 | $19.73 | $20.09 | $17.23 | 1,357,151 |
| 2018-06-01 | $20.34 | $20.34 | $19.80 | $19.82 | $16.99 | 1,852,798 |
| 2018-05-31 | $20.66 | $20.66 | $20.01 | $20.30 | $17.41 | 2,546,251 |
| 2018-05-30 | $20.07 | $20.93 | $20.01 | $20.75 | $17.79 | 3,389,993 |
| 2018-05-29 | $19.92 | $20.04 | $19.85 | $20.01 | $17.16 | 1,042,293 |
| 2018-05-25 | $20.12 | $20.30 | $20.00 | $20.02 | $17.17 | 999,188 |
| 2018-05-24 | $19.81 | $20.12 | $19.68 | $20.08 | $17.22 | 1,421,302 |
| 2018-05-23 | $19.49 | $19.86 | $19.47 | $19.82 | $16.99 | 1,825,789 |
| 2018-05-22 | $19.42 | $19.52 | $19.24 | $19.49 | $16.71 | 1,551,886 |
| 2018-05-21 | $19.30 | $19.61 | $19.16 | $19.40 | $16.63 | 1,698,884 |
| 2018-05-18 | $19.45 | $19.61 | $19.11 | $19.29 | $16.54 | 2,465,527 |
| 2018-05-17 | $21.20 | $21.34 | $19.43 | $19.56 | $16.77 | 5,739,709 |
| 2018-05-16 | $21.77 | $21.82 | $21.56 | $21.62 | $18.54 | 2,021,034 |
| 2018-05-15 | $21.93 | $21.98 | $21.52 | $21.78 | $18.68 | 2,342,669 |
| 2018-05-14 | $22.63 | $22.64 | $21.89 | $22.01 | $18.87 | 1,789,842 |
| 2018-05-11 | $22.45 | $22.67 | $22.41 | $22.63 | $19.40 | 746,622 |
| 2018-05-10 | $22.40 | $22.51 | $22.33 | $22.38 | $19.19 | 648,962 |
| 2018-05-09 | $22.53 | $22.59 | $22.28 | $22.29 | $19.11 | 941,786 |
| 2018-05-08 | $22.49 | $22.56 | $22.18 | $22.53 | $19.32 | 1,229,494 |
| 2018-05-07 | $22.35 | $22.59 | $22.22 | $22.51 | $19.30 | 871,750 |
| 2018-05-04 | $22.18 | $22.42 | $22.13 | $22.34 | $19.16 | 1,292,358 |
| 2018-05-03 | $22.55 | $22.59 | $22.18 | $22.24 | $19.07 | 1,914,545 |
| 2018-05-02 | $22.67 | $22.73 | $22.36 | $22.39 | $19.20 | 1,718,680 |
| 2018-05-01 | $22.61 | $22.77 | $22.45 | $22.71 | $19.47 | 965,729 |
| 2018-04-30 | $22.73 | $22.73 | $22.39 | $22.61 | $19.39 | 1,923,785 |
| 2018-04-27 | $22.66 | $22.79 | $22.63 | $22.65 | $19.42 | 736,068 |
| 2018-04-26 | $22.46 | $22.63 | $22.17 | $22.60 | $19.38 | 733,765 |
| 2018-04-25 | $22.29 | $22.54 | $22.24 | $22.41 | $19.22 | 722,148 |
| 2018-04-24 | $22.44 | $22.44 | $22.23 | $22.36 | $19.17 | 1,052,004 |
| 2018-04-23 | $22.29 | $22.38 | $22.19 | $22.35 | $19.16 | 425,334 |
| 2018-04-20 | $22.45 | $22.52 | $22.09 | $22.25 | $19.08 | 734,470 |
| 2018-04-19 | $22.39 | $22.41 | $22.19 | $22.34 | $19.16 | 1,104,731 |
| 2018-04-18 | $22.70 | $22.82 | $22.49 | $22.52 | $19.31 | 869,327 |
| 2018-04-17 | $22.49 | $22.70 | $22.45 | $22.69 | $19.46 | 653,665 |
| 2018-04-16 | $22.28 | $22.56 | $22.20 | $22.43 | $19.23 | 1,677,152 |
| 2018-04-13 | $22.25 | $22.39 | $22.19 | $22.26 | $19.09 | 712,632 |
| 2018-04-12 | $22.34 | $22.47 | $22.21 | $22.25 | $19.08 | 872,750 |
| 2018-04-11 | $22.47 | $22.56 | $22.25 | $22.33 | $19.15 | 1,006,658 |
| 2018-04-10 | $22.46 | $22.67 | $22.18 | $22.52 | $19.31 | 1,835,942 |
| 2018-04-09 | $22.13 | $22.38 | $21.99 | $22.11 | $18.96 | 756,447 |
| 2018-04-06 | $22.23 | $22.42 | $21.97 | $22.08 | $18.93 | 1,048,767 |
| 2018-04-05 | $22.30 | $22.39 | $22.09 | $22.27 | $19.10 | 1,188,987 |
| 2018-04-04 | $21.73 | $22.50 | $21.68 | $22.22 | $19.05 | 1,298,892 |
| 2018-04-03 | $21.34 | $21.91 | $21.25 | $21.84 | $18.73 | 1,448,920 |
| 2018-04-02 | $21.79 | $21.86 | $21.16 | $21.22 | $18.20 | 1,304,427 |
| 2018-03-29 | $21.55 | $21.95 | $21.49 | $21.86 | $18.74 | 1,394,779 |
| 2018-03-28 | $21.15 | $21.54 | $21.11 | $21.40 | $18.35 | 1,063,132 |
| 2018-03-27 | $21.07 | $21.18 | $20.89 | $21.01 | $18.02 | 627,060 |
| 2018-03-26 | $20.91 | $21.11 | $20.85 | $21.08 | $18.08 | 974,954 |
| 2018-03-23 | $20.67 | $20.95 | $20.57 | $20.77 | $17.81 | 1,088,781 |
| 2018-03-22 | $20.78 | $20.95 | $20.53 | $20.53 | $17.60 | 760,895 |
| 2018-03-21 | $20.98 | $21.01 | $20.55 | $20.80 | $17.84 | 1,343,850 |
| 2018-03-20 | $21.21 | $21.36 | $21.00 | $21.13 | $18.12 | 709,892 |
| 2018-03-19 | $21.22 | $21.35 | $21.07 | $21.17 | $18.15 | 869,523 |
| 2018-03-16 | $20.95 | $21.23 | $20.93 | $21.15 | $18.14 | 2,188,244 |
| 2018-03-15 | $21.29 | $21.45 | $20.91 | $20.95 | $17.96 | 785,486 |
| 2018-03-14 | $21.28 | $21.57 | $21.22 | $21.33 | $18.29 | 1,358,581 |
| 2018-03-13 | $21.22 | $21.27 | $21.00 | $21.21 | $18.19 | 742,754 |
| 2018-03-12 | $21.44 | $21.49 | $20.99 | $21.13 | $18.12 | 1,473,834 |
| 2018-03-09 | $21.31 | $21.45 | $21.12 | $21.44 | $18.38 | 589,082 |
| 2018-03-08 | $21.30 | $21.33 | $21.08 | $21.13 | $18.12 | 1,081,318 |
| 2018-03-07 | $21.26 | $21.40 | $21.13 | $21.28 | $18.25 | 791,904 |
| 2018-03-06 | $21.04 | $21.42 | $20.93 | $21.37 | $18.32 | 1,045,619 |
| 2018-03-05 | $20.76 | $21.07 | $20.65 | $21.05 | $18.05 | 981,115 |
| 2018-03-02 | $20.47 | $20.86 | $20.47 | $20.82 | $17.85 | 1,091,879 |
| 2018-03-01 | $20.54 | $20.77 | $20.32 | $20.47 | $17.55 | 1,187,233 |
| 2018-02-28 | $21.01 | $21.09 | $20.67 | $20.74 | $17.64 | 967,675 |
| 2018-02-27 | $21.21 | $21.35 | $20.95 | $20.98 | $17.84 | 1,252,716 |
| 2018-02-26 | $21.23 | $21.38 | $21.15 | $21.21 | $18.04 | 1,034,582 |
| 2018-02-23 | $20.80 | $21.29 | $20.71 | $21.24 | $18.06 | 1,102,546 |
| 2018-02-22 | $20.73 | $21.08 | $20.65 | $20.81 | $17.70 | 1,873,324 |
| 2018-02-21 | $20.96 | $21.26 | $20.72 | $20.72 | $17.62 | 1,386,655 |
| 2018-02-20 | $21.36 | $21.43 | $20.86 | $21.01 | $17.87 | 1,417,948 |
| 2018-02-16 | $20.82 | $21.46 | $20.72 | $21.35 | $18.16 | 1,510,065 |
| 2018-02-15 | $20.88 | $20.96 | $20.62 | $20.91 | $17.78 | 1,067,321 |
| 2018-02-14 | $20.65 | $20.98 | $20.52 | $20.86 | $17.74 | 1,827,182 |
| 2018-02-13 | $20.38 | $20.79 | $20.27 | $20.67 | $17.58 | 1,514,763 |
| 2018-02-12 | $20.47 | $20.47 | $19.98 | $20.40 | $17.35 | 1,760,189 |
| 2018-02-09 | $20.25 | $20.48 | $20.02 | $20.37 | $17.32 | 3,088,947 |
| 2018-02-08 | $19.19 | $20.36 | $19.18 | $19.96 | $16.97 | 3,321,246 |
| 2018-02-07 | $18.90 | $19.15 | $18.81 | $18.95 | $16.11 | 1,126,327 |
| 2018-02-06 | $18.35 | $19.00 | $18.20 | $18.90 | $16.07 | 1,824,277 |
| 2018-02-05 | $19.07 | $19.12 | $18.59 | $18.59 | $15.81 | 1,546,283 |
| 2018-02-02 | $19.55 | $19.55 | $19.17 | $19.17 | $16.30 | 1,492,158 |
| 2018-02-01 | $19.59 | $19.65 | $19.45 | $19.59 | $16.66 | 978,833 |
| 2018-01-31 | $19.68 | $19.72 | $19.41 | $19.61 | $16.68 | 1,628,473 |
| 2018-01-30 | $19.42 | $19.75 | $19.42 | $19.62 | $16.68 | 1,744,284 |
| 2018-01-29 | $19.18 | $19.58 | $19.17 | $19.50 | $16.58 | 1,320,760 |
| 2018-01-26 | $19.29 | $19.29 | $18.94 | $19.17 | $16.30 | 770,126 |
| 2018-01-25 | $19.45 | $19.50 | $19.09 | $19.27 | $16.39 | 943,385 |
| 2018-01-24 | $19.57 | $19.57 | $19.35 | $19.40 | $16.50 | 654,935 |
| 2018-01-23 | $19.38 | $19.55 | $19.26 | $19.49 | $16.57 | 814,598 |
| 2018-01-22 | $19.39 | $19.51 | $19.23 | $19.50 | $16.58 | 862,783 |
| 2018-01-19 | $19.14 | $19.36 | $19.07 | $19.34 | $16.45 | 891,185 |
| 2018-01-18 | $19.13 | $19.21 | $18.91 | $19.13 | $16.27 | 928,648 |
| 2018-01-17 | $18.90 | $19.24 | $18.90 | $19.22 | $16.34 | 978,794 |
| 2018-01-16 | $18.87 | $19.00 | $18.69 | $18.81 | $16.00 | 1,652,459 |
| 2018-01-12 | $18.43 | $18.71 | $18.15 | $18.69 | $15.89 | 1,383,513 |
| 2018-01-11 | $18.69 | $18.71 | $18.46 | $18.49 | $15.72 | 1,048,852 |
| 2018-01-10 | $19.20 | $19.21 | $18.55 | $18.65 | $15.86 | 1,993,474 |
| 2018-01-09 | $19.10 | $19.29 | $19.04 | $19.28 | $16.40 | 1,909,394 |
| 2018-01-08 | $18.97 | $19.21 | $18.97 | $19.10 | $16.24 | 1,168,706 |
| 2018-01-05 | $19.00 | $19.05 | $18.90 | $19.02 | $16.17 | 795,149 |
| 2018-01-04 | $19.07 | $19.14 | $18.93 | $18.99 | $16.15 | 1,210,839 |
| 2018-01-03 | $19.34 | $19.39 | $18.99 | $19.01 | $16.17 | 951,881 |
| 2018-01-02 | $19.35 | $19.40 | $19.08 | $19.32 | $16.43 | 1,048,706 |
| 2017-12-29 | $19.48 | $19.58 | $19.30 | $19.31 | $16.42 | 931,408 |
| 2017-12-28 | $19.37 | $19.45 | $19.19 | $19.43 | $16.52 | 588,779 |
| 2017-12-27 | $19.43 | $19.53 | $19.32 | $19.35 | $16.46 | 628,597 |
| 2017-12-26 | $19.59 | $19.80 | $19.42 | $19.43 | $16.52 | 506,671 |
| 2017-12-22 | $19.58 | $19.71 | $19.52 | $19.66 | $16.72 | 531,732 |
| 2017-12-21 | $19.59 | $19.70 | $19.52 | $19.54 | $16.62 | 524,537 |
| 2017-12-20 | $19.68 | $19.68 | $19.44 | $19.58 | $16.65 | 712,887 |
| 2017-12-19 | $19.76 | $19.83 | $19.55 | $19.55 | $16.63 | 903,972 |
| 2017-12-18 | $19.75 | $20.12 | $19.72 | $19.79 | $16.83 | 1,546,938 |
| 2017-12-15 | $19.79 | $19.91 | $19.29 | $19.61 | $16.68 | 3,189,777 |
| 2017-12-14 | $19.68 | $19.90 | $19.52 | $19.79 | $16.83 | 1,529,376 |
| 2017-12-13 | $19.76 | $19.82 | $19.65 | $19.68 | $16.74 | 1,212,597 |
| 2017-12-12 | $20.19 | $20.19 | $19.72 | $19.72 | $16.77 | 993,977 |
| 2017-12-11 | $20.17 | $20.22 | $19.84 | $20.18 | $17.16 | 2,111,863 |
| 2017-12-08 | $20.24 | $20.29 | $20.00 | $20.26 | $17.23 | 1,034,490 |
| 2017-12-07 | $20.23 | $20.38 | $20.18 | $20.20 | $17.18 | 861,281 |
| 2017-12-06 | $20.00 | $20.37 | $19.97 | $20.34 | $17.30 | 1,056,725 |
| 2017-12-05 | $20.17 | $20.18 | $19.92 | $19.98 | $16.99 | 1,493,578 |
| 2017-12-04 | $20.10 | $20.35 | $20.02 | $20.11 | $17.10 | 1,275,828 |
| 2017-12-01 | $19.97 | $20.09 | $19.78 | $20.07 | $17.07 | 1,277,186 |
| 2017-11-30 | $19.96 | $20.14 | $19.80 | $19.98 | $16.99 | 1,485,804 |
| 2017-11-29 | $19.55 | $20.42 | $19.43 | $20.03 | $16.89 | 1,774,367 |
| 2017-11-28 | $19.45 | $19.65 | $19.26 | $19.60 | $16.53 | 1,328,010 |
| 2017-11-27 | $19.38 | $19.49 | $19.36 | $19.41 | $16.37 | 605,666 |
| 2017-11-24 | $19.44 | $19.48 | $19.35 | $19.39 | $16.35 | 293,840 |
| 2017-11-22 | $19.32 | $19.45 | $19.24 | $19.39 | $16.35 | 617,619 |
| 2017-11-21 | $19.70 | $19.72 | $19.30 | $19.33 | $16.30 | 1,269,360 |
| 2017-11-20 | $19.74 | $19.89 | $19.65 | $19.70 | $16.61 | 1,252,755 |
| 2017-11-17 | $20.02 | $20.12 | $19.70 | $19.78 | $16.68 | 2,055,856 |
| 2017-11-16 | $19.66 | $20.29 | $19.66 | $20.16 | $17.00 | 3,421,186 |
| 2017-11-15 | $19.51 | $19.84 | $19.27 | $19.55 | $16.48 | 3,121,986 |
| 2017-11-14 | $18.90 | $19.67 | $18.87 | $19.57 | $16.50 | 2,036,515 |
| 2017-11-13 | $18.72 | $19.19 | $18.64 | $18.90 | $15.94 | 2,001,976 |
| 2017-11-10 | $18.43 | $18.73 | $18.40 | $18.70 | $15.77 | 1,386,845 |
| 2017-11-09 | $18.20 | $18.84 | $17.71 | $18.36 | $15.48 | 3,311,128 |
| 2017-11-08 | $18.01 | $18.10 | $17.76 | $18.02 | $15.19 | 2,002,542 |
| 2017-11-07 | $17.89 | $18.15 | $17.79 | $17.90 | $15.09 | 1,638,103 |
| 2017-11-06 | $18.25 | $18.29 | $17.83 | $17.99 | $15.17 | 1,270,422 |
| 2017-11-03 | $18.75 | $18.75 | $18.32 | $18.34 | $15.46 | 1,235,406 |
| 2017-11-02 | $18.89 | $19.01 | $18.73 | $18.73 | $15.79 | 1,017,547 |
| 2017-11-01 | $19.10 | $19.14 | $18.96 | $19.01 | $16.03 | 575,836 |
| 2017-10-31 | $18.81 | $19.05 | $18.81 | $19.03 | $16.05 | 705,740 |
| 2017-10-30 | $18.92 | $18.98 | $18.66 | $18.67 | $15.74 | 738,751 |
| 2017-10-27 | $18.69 | $18.97 | $18.63 | $18.97 | $16.00 | 641,710 |
| 2017-10-26 | $18.71 | $18.84 | $18.66 | $18.76 | $15.82 | 503,497 |
| 2017-10-25 | $18.58 | $18.70 | $18.30 | $18.67 | $15.74 | 469,887 |
| 2017-10-24 | $18.63 | $18.66 | $18.41 | $18.55 | $15.64 | 485,072 |
| 2017-10-23 | $18.68 | $18.74 | $18.50 | $18.56 | $15.65 | 491,979 |
| 2017-10-20 | $18.73 | $18.76 | $18.60 | $18.70 | $15.77 | 594,213 |
| 2017-10-19 | $18.72 | $18.74 | $18.60 | $18.68 | $15.75 | 425,416 |
| 2017-10-18 | $18.84 | $18.92 | $18.61 | $18.75 | $15.81 | 823,493 |
| 2017-10-17 | $18.93 | $19.09 | $18.74 | $18.82 | $15.87 | 1,568,235 |
| 2017-10-16 | $18.95 | $18.97 | $18.77 | $18.95 | $15.98 | 639,435 |
| 2017-10-13 | $18.79 | $18.97 | $18.66 | $18.95 | $15.98 | 881,288 |
| 2017-10-12 | $18.71 | $18.81 | $18.60 | $18.73 | $15.79 | 1,120,740 |
| 2017-10-11 | $18.80 | $18.84 | $18.69 | $18.75 | $15.81 | 1,129,301 |
| 2017-10-10 | $18.75 | $18.83 | $18.58 | $18.80 | $15.85 | 921,040 |
| 2017-10-09 | $18.75 | $18.79 | $18.55 | $18.70 | $15.77 | 764,157 |
| 2017-10-06 | $18.71 | $18.77 | $18.63 | $18.75 | $15.81 | 742,108 |
| 2017-10-05 | $18.85 | $18.90 | $18.70 | $18.70 | $15.77 | 733,924 |
| 2017-10-04 | $18.65 | $18.91 | $18.54 | $18.83 | $15.88 | 1,061,845 |
| 2017-10-03 | $18.73 | $18.74 | $18.53 | $18.67 | $15.74 | 1,195,866 |
| 2017-10-02 | $18.81 | $18.93 | $18.65 | $18.71 | $15.78 | 1,684,084 |
| 2017-09-29 | $18.83 | $18.88 | $18.65 | $18.81 | $15.86 | 1,447,060 |
| 2017-09-28 | $18.46 | $18.81 | $18.25 | $18.75 | $15.81 | 1,819,364 |
| 2017-09-27 | $18.79 | $18.83 | $17.97 | $18.24 | $15.38 | 2,815,026 |
| 2017-09-26 | $18.42 | $18.75 | $18.32 | $18.75 | $15.81 | 1,691,170 |
| 2017-09-25 | $18.19 | $18.37 | $18.09 | $18.36 | $15.48 | 985,407 |
| 2017-09-22 | $18.13 | $18.25 | $18.03 | $18.13 | $15.29 | 984,782 |
| 2017-09-21 | $18.36 | $18.37 | $18.11 | $18.16 | $15.31 | 691,053 |
| 2017-09-20 | $18.26 | $18.35 | $17.88 | $18.31 | $15.44 | 1,097,330 |
| 2017-09-19 | $18.38 | $18.56 | $18.27 | $18.30 | $15.43 | 988,253 |
| 2017-09-18 | $18.33 | $18.45 | $18.27 | $18.38 | $15.50 | 865,304 |
| 2017-09-15 | $18.28 | $18.37 | $18.16 | $18.31 | $15.44 | 1,748,551 |
| 2017-09-14 | $18.12 | $18.24 | $18.00 | $18.22 | $15.36 | 1,070,062 |
| 2017-09-13 | $18.06 | $18.23 | $18.04 | $18.08 | $15.25 | 1,249,344 |
| 2017-09-12 | $18.11 | $18.22 | $17.97 | $18.05 | $15.22 | 1,131,343 |
| 2017-09-11 | $17.83 | $18.20 | $17.83 | $18.12 | $15.28 | 1,936,913 |
| 2017-09-08 | $17.50 | $17.86 | $17.41 | $17.74 | $14.96 | 1,429,288 |
| 2017-09-07 | $17.52 | $17.80 | $17.41 | $17.52 | $14.77 | 2,021,550 |
| 2017-09-06 | $17.40 | $17.56 | $17.34 | $17.46 | $14.72 | 1,109,496 |
| 2017-09-05 | $17.44 | $17.68 | $17.34 | $17.38 | $14.66 | 1,373,188 |
| 2017-09-01 | $17.45 | $17.50 | $17.31 | $17.47 | $14.73 | 1,849,659 |
| 2017-08-31 | $17.45 | $17.50 | $17.25 | $17.37 | $14.65 | 1,940,433 |
| 2017-08-30 | $17.39 | $17.50 | $17.21 | $17.46 | $14.72 | 1,009,242 |
| 2017-08-29 | $17.41 | $17.59 | $17.36 | $17.52 | $14.63 | 997,786 |
| 2017-08-28 | $17.76 | $17.78 | $17.35 | $17.44 | $14.56 | 1,097,448 |
| 2017-08-25 | $17.47 | $17.80 | $17.35 | $17.72 | $14.80 | 1,259,274 |
| 2017-08-24 | $17.92 | $17.98 | $17.35 | $17.40 | $14.53 | 1,592,548 |
| 2017-08-23 | $18.05 | $18.18 | $17.96 | $17.98 | $15.01 | 946,660 |
| 2017-08-22 | $17.92 | $18.21 | $17.87 | $18.16 | $15.17 | 1,101,621 |
| 2017-08-21 | $17.87 | $17.99 | $17.85 | $17.92 | $14.96 | 790,897 |
| 2017-08-18 | $17.75 | $17.93 | $17.50 | $17.87 | $14.92 | 1,117,315 |
| 2017-08-17 | $17.74 | $17.99 | $17.68 | $17.71 | $14.79 | 1,085,476 |
| 2017-08-16 | $17.91 | $18.40 | $17.85 | $17.85 | $14.91 | 1,504,520 |
| 2017-08-15 | $18.03 | $18.03 | $17.80 | $17.80 | $14.86 | 1,171,766 |
| 2017-08-14 | $17.72 | $18.08 | $17.65 | $18.01 | $15.04 | 1,361,111 |
| 2017-08-11 | $16.97 | $18.09 | $16.95 | $17.68 | $14.76 | 1,965,711 |
| 2017-08-10 | $17.00 | $17.94 | $16.80 | $17.40 | $14.53 | 3,006,640 |
| 2017-08-09 | $17.36 | $17.79 | $17.30 | $17.53 | $14.64 | 2,316,704 |
| 2017-08-08 | $17.73 | $17.73 | $17.36 | $17.40 | $14.53 | 1,961,262 |
| 2017-08-07 | $17.69 | $17.93 | $17.66 | $17.79 | $14.86 | 1,516,019 |
| 2017-08-04 | $17.69 | $17.90 | $17.58 | $17.71 | $14.79 | 955,125 |
| 2017-08-03 | $17.63 | $17.81 | $17.54 | $17.66 | $14.75 | 1,175,264 |
| 2017-08-02 | $17.47 | $17.65 | $17.36 | $17.63 | $14.72 | 878,105 |
| 2017-08-01 | $17.62 | $17.69 | $17.34 | $17.48 | $14.60 | 1,101,244 |
| 2017-07-31 | $17.35 | $17.67 | $17.35 | $17.59 | $14.69 | 1,125,899 |
| 2017-07-28 | $17.73 | $17.77 | $17.30 | $17.40 | $14.53 | 1,397,397 |
| 2017-07-27 | $17.82 | $17.96 | $17.78 | $17.96 | $15.00 | 942,090 |
| 2017-07-26 | $18.05 | $18.05 | $17.73 | $17.74 | $14.81 | 988,183 |
| 2017-07-25 | $17.81 | $18.06 | $17.74 | $18.05 | $15.07 | 1,397,496 |
| 2017-07-24 | $17.80 | $17.88 | $17.66 | $17.72 | $14.80 | 803,555 |
| 2017-07-21 | $17.91 | $17.91 | $17.61 | $17.80 | $14.86 | 586,232 |
| 2017-07-20 | $17.84 | $17.95 | $17.81 | $17.90 | $14.95 | 885,655 |
| 2017-07-19 | $17.50 | $17.76 | $17.45 | $17.76 | $14.83 | 899,844 |
| 2017-07-18 | $17.62 | $17.64 | $17.46 | $17.49 | $14.61 | 948,239 |
| 2017-07-17 | $17.56 | $17.69 | $17.51 | $17.62 | $14.71 | 845,230 |
| 2017-07-14 | $17.37 | $17.58 | $17.32 | $17.55 | $14.66 | 1,075,715 |
| 2017-07-13 | $17.19 | $17.37 | $17.12 | $17.33 | $14.47 | 1,073,944 |
| 2017-07-12 | $17.25 | $17.29 | $17.11 | $17.17 | $14.34 | 1,278,303 |
| 2017-07-11 | $17.09 | $17.20 | $16.90 | $17.03 | $14.22 | 1,085,363 |
| 2017-07-10 | $17.31 | $17.32 | $17.03 | $17.10 | $14.28 | 1,294,638 |
| 2017-07-07 | $17.13 | $17.31 | $17.05 | $17.31 | $14.46 | 1,079,548 |
| 2017-07-06 | $16.93 | $17.28 | $16.88 | $17.06 | $14.25 | 2,311,543 |
| 2017-07-05 | $17.22 | $17.37 | $16.96 | $17.00 | $14.20 | 1,284,778 |
| 2017-07-03 | $17.37 | $17.52 | $17.21 | $17.25 | $14.41 | 577,134 |
| 2017-06-30 | $17.44 | $17.54 | $17.30 | $17.31 | $14.46 | 1,105,260 |
| 2017-06-29 | $17.79 | $17.79 | $17.27 | $17.38 | $14.51 | 754,125 |
| 2017-06-28 | $17.75 | $17.91 | $17.69 | $17.79 | $14.86 | 922,823 |
| 2017-06-27 | $17.64 | $17.78 | $17.57 | $17.61 | $14.71 | 1,105,537 |
| 2017-06-26 | $17.58 | $17.81 | $17.51 | $17.71 | $14.79 | 972,439 |
| 2017-06-23 | $17.35 | $17.56 | $17.28 | $17.54 | $14.65 | 2,665,358 |
| 2017-06-22 | $17.38 | $17.46 | $17.12 | $17.35 | $14.49 | 1,402,331 |
| 2017-06-21 | $17.35 | $17.64 | $17.25 | $17.37 | $14.51 | 2,206,433 |
| 2017-06-20 | $17.88 | $18.00 | $17.32 | $17.33 | $14.47 | 1,379,030 |
| 2017-06-19 | $17.79 | $17.84 | $17.57 | $17.83 | $14.89 | 1,152,316 |
| 2017-06-16 | $18.21 | $18.21 | $17.32 | $17.67 | $14.76 | 4,012,526 |
| 2017-06-15 | $18.35 | $18.39 | $18.17 | $18.32 | $15.30 | 1,050,750 |
| 2017-06-14 | $18.50 | $18.54 | $18.33 | $18.39 | $15.36 | 844,099 |
| 2017-06-13 | $18.32 | $18.50 | $18.23 | $18.42 | $15.38 | 791,404 |
| 2017-06-12 | $18.30 | $18.50 | $18.23 | $18.29 | $15.27 | 877,327 |
| 2017-06-09 | $18.25 | $18.44 | $18.09 | $18.28 | $15.27 | 901,244 |
| 2017-06-08 | $18.46 | $18.53 | $18.24 | $18.24 | $15.23 | 632,544 |
| 2017-06-07 | $18.39 | $18.48 | $18.08 | $18.46 | $15.42 | 1,518,490 |
| 2017-06-06 | $18.65 | $18.84 | $18.52 | $18.52 | $15.32 | 1,040,534 |
| 2017-06-05 | $18.53 | $18.76 | $18.52 | $18.68 | $15.46 | 831,477 |
| 2017-06-02 | $18.89 | $18.99 | $18.69 | $18.70 | $15.47 | 1,014,183 |
| 2017-06-01 | $18.45 | $18.87 | $18.43 | $18.87 | $15.61 | 879,686 |
| 2017-05-31 | $18.54 | $18.62 | $18.40 | $18.48 | $15.29 | 1,438,569 |
| 2017-05-30 | $18.49 | $18.56 | $18.39 | $18.53 | $15.33 | 1,080,666 |
| 2017-05-26 | $18.49 | $18.57 | $18.34 | $18.56 | $15.36 | 1,625,249 |
| 2017-05-25 | $18.74 | $18.79 | $18.49 | $18.49 | $15.30 | 1,097,019 |
| 2017-05-24 | $18.60 | $18.74 | $18.55 | $18.64 | $15.42 | 1,505,107 |
| 2017-05-23 | $18.69 | $18.76 | $18.53 | $18.56 | $15.36 | 1,090,266 |
| 2017-05-22 | $18.46 | $18.80 | $18.38 | $18.64 | $15.42 | 1,254,509 |
| 2017-05-19 | $18.05 | $18.59 | $17.78 | $18.51 | $15.32 | 1,912,469 |
| 2017-05-18 | $19.38 | $19.62 | $18.33 | $18.33 | $15.17 | 3,716,976 |
| 2017-05-17 | $19.51 | $19.71 | $19.32 | $19.40 | $16.05 | 2,148,030 |
| 2017-05-16 | $19.69 | $19.74 | $19.50 | $19.62 | $16.23 | 1,756,173 |
| 2017-05-15 | $19.37 | $19.72 | $19.29 | $19.63 | $16.24 | 1,219,970 |
| 2017-05-12 | $19.43 | $19.48 | $19.23 | $19.35 | $16.01 | 1,092,798 |
| 2017-05-11 | $19.24 | $19.51 | $19.11 | $19.45 | $16.09 | 1,069,660 |
| 2017-05-10 | $19.03 | $19.30 | $18.92 | $19.27 | $15.95 | 874,563 |
| 2017-05-09 | $18.92 | $19.12 | $18.84 | $19.00 | $15.72 | 1,084,770 |
| 2017-05-08 | $18.80 | $18.94 | $18.72 | $18.91 | $15.65 | 1,120,423 |
| 2017-05-05 | $19.01 | $19.09 | $18.77 | $18.80 | $15.56 | 1,100,473 |
| 2017-05-04 | $18.86 | $19.02 | $18.68 | $18.96 | $15.69 | 1,395,921 |
| 2017-05-03 | $18.85 | $18.93 | $18.49 | $18.79 | $15.55 | 2,321,960 |
| 2017-05-02 | $19.38 | $19.43 | $18.59 | $18.65 | $15.43 | 2,483,163 |
| 2017-05-01 | $19.64 | $19.72 | $19.31 | $19.36 | $16.02 | 1,058,925 |
| 2017-04-28 | $19.85 | $19.87 | $19.54 | $19.61 | $16.23 | 1,145,405 |
| 2017-04-27 | $19.82 | $19.98 | $19.78 | $19.85 | $16.43 | 1,057,069 |
| 2017-04-26 | $19.87 | $19.94 | $19.75 | $19.82 | $16.40 | 1,404,610 |
| 2017-04-25 | $19.89 | $20.10 | $19.83 | $19.84 | $16.42 | 878,884 |
| 2017-04-24 | $19.97 | $20.00 | $19.81 | $19.88 | $16.45 | 1,237,836 |
| 2017-04-21 | $19.82 | $19.90 | $19.74 | $19.84 | $16.42 | 1,065,528 |
| 2017-04-20 | $19.74 | $19.93 | $19.65 | $19.83 | $16.41 | 972,107 |
| 2017-04-19 | $19.65 | $19.84 | $19.60 | $19.72 | $16.32 | 1,058,114 |
| 2017-04-18 | $19.70 | $19.85 | $19.57 | $19.63 | $16.24 | 1,199,032 |
| 2017-04-17 | $19.29 | $19.57 | $19.16 | $19.55 | $16.18 | 1,004,425 |
| 2017-04-13 | $19.59 | $19.64 | $19.27 | $19.27 | $15.95 | 1,050,118 |
| 2017-04-12 | $19.59 | $19.67 | $19.49 | $19.59 | $16.21 | 882,411 |
| 2017-04-11 | $19.45 | $19.49 | $19.34 | $19.49 | $16.13 | 986,918 |
| 2017-04-10 | $19.43 | $19.59 | $19.31 | $19.46 | $16.10 | 923,099 |
| 2017-04-07 | $19.46 | $19.56 | $19.39 | $19.42 | $16.07 | 598,338 |
| 2017-04-06 | $19.23 | $19.57 | $19.20 | $19.53 | $16.16 | 1,117,170 |
| 2017-04-05 | $19.37 | $19.47 | $19.20 | $19.22 | $15.90 | 1,086,304 |
| 2017-04-04 | $19.31 | $19.39 | $19.22 | $19.35 | $16.01 | 811,422 |
| 2017-04-03 | $19.42 | $19.52 | $19.22 | $19.30 | $15.97 | 1,797,632 |
| 2017-03-31 | $19.53 | $19.59 | $19.41 | $19.41 | $16.06 | 1,510,519 |
| 2017-03-30 | $19.50 | $19.56 | $19.37 | $19.47 | $16.11 | 932,838 |
| 2017-03-29 | $19.50 | $19.67 | $19.45 | $19.50 | $16.14 | 926,207 |
| 2017-03-28 | $19.41 | $19.45 | $19.18 | $19.41 | $16.06 | 997,978 |
| 2017-03-27 | $19.33 | $19.48 | $19.21 | $19.44 | $16.09 | 1,032,035 |
| 2017-03-24 | $19.38 | $19.58 | $19.31 | $19.41 | $16.06 | 1,200,363 |
| 2017-03-23 | $19.33 | $19.55 | $19.33 | $19.35 | $16.01 | 1,179,181 |
| 2017-03-22 | $19.46 | $19.54 | $19.29 | $19.34 | $16.00 | 1,038,021 |
| 2017-03-21 | $19.63 | $19.70 | $19.40 | $19.47 | $16.11 | 1,115,249 |
| 2017-03-20 | $19.64 | $19.80 | $19.54 | $19.64 | $16.25 | 1,253,659 |
| 2017-03-17 | $19.50 | $19.74 | $19.49 | $19.65 | $16.26 | 3,362,639 |
| 2017-03-16 | $19.52 | $19.62 | $19.38 | $19.53 | $16.16 | 931,976 |
| 2017-03-15 | $19.27 | $19.66 | $19.26 | $19.58 | $16.20 | 1,241,015 |
| 2017-03-14 | $19.08 | $19.33 | $18.93 | $19.29 | $15.96 | 1,365,328 |
| 2017-03-13 | $19.16 | $19.17 | $18.94 | $19.08 | $15.79 | 1,243,984 |
| 2017-03-10 | $19.15 | $19.25 | $19.02 | $19.17 | $15.86 | 1,363,562 |
| 2017-03-09 | $19.14 | $19.16 | $19.00 | $19.08 | $15.79 | 741,948 |
| 2017-03-08 | $18.88 | $19.20 | $18.87 | $19.11 | $15.81 | 990,632 |
| 2017-03-07 | $19.09 | $19.23 | $19.03 | $19.06 | $15.77 | 567,661 |
| 2017-03-06 | $19.16 | $19.27 | $18.98 | $19.17 | $15.86 | 939,905 |
| 2017-03-03 | $19.23 | $19.27 | $19.06 | $19.20 | $15.89 | 691,578 |
| 2017-03-02 | $19.22 | $19.39 | $19.19 | $19.26 | $15.94 | 745,746 |
| 2017-03-01 | $19.21 | $19.42 | $19.19 | $19.29 | $15.96 | 1,305,413 |
| 2017-02-28 | $19.34 | $19.60 | $19.26 | $19.26 | $15.81 | 2,466,299 |
| 2017-02-27 | $19.21 | $19.32 | $19.06 | $19.31 | $15.85 | 1,356,362 |
| 2017-02-24 | $19.20 | $19.36 | $19.17 | $19.20 | $15.76 | 1,673,751 |
| 2017-02-23 | $19.27 | $19.41 | $19.10 | $19.20 | $15.76 | 1,931,100 |
| 2017-02-22 | $19.48 | $19.58 | $19.15 | $19.18 | $15.74 | 1,922,083 |
| 2017-02-21 | $19.61 | $19.78 | $19.41 | $19.46 | $15.97 | 1,260,353 |
| 2017-02-17 | $19.29 | $19.63 | $19.13 | $19.57 | $16.06 | 1,931,110 |
| 2017-02-16 | $19.30 | $19.42 | $19.08 | $19.41 | $15.93 | 1,756,311 |
| 2017-02-15 | $19.03 | $19.45 | $18.90 | $19.30 | $15.84 | 3,895,326 |
| 2017-02-14 | $19.89 | $20.20 | $18.65 | $18.99 | $15.58 | 63,108 |
| 2017-02-13 | $20.61 | $21.00 | $20.49 | $20.84 | $17.10 | 2,722,388 |
| 2017-02-10 | $20.83 | $20.91 | $20.67 | $20.71 | $17.00 | 1,728,418 |
| 2017-02-09 | $20.34 | $20.73 | $20.34 | $20.70 | $16.99 | 1,270,402 |
| 2017-02-08 | $20.24 | $20.33 | $20.06 | $20.33 | $16.68 | 1,151,154 |
| 2017-02-07 | $20.21 | $20.37 | $20.09 | $20.24 | $16.61 | 1,401,635 |
| 2017-02-06 | $20.27 | $20.29 | $20.09 | $20.17 | $16.55 | 1,027,654 |
| 2017-02-03 | $20.28 | $20.37 | $20.09 | $20.24 | $16.61 | 1,425,295 |
| 2017-02-02 | $20.08 | $20.26 | $20.05 | $20.17 | $16.55 | 1,406,837 |
| 2017-02-01 | $20.09 | $20.31 | $19.92 | $20.04 | $16.45 | 1,396,246 |
| 2017-01-31 | $19.87 | $20.12 | $19.76 | $20.11 | $16.50 | 1,732,078 |
| 2017-01-30 | $19.96 | $19.96 | $19.70 | $19.94 | $16.36 | 1,159,470 |
| 2017-01-27 | $20.00 | $20.01 | $19.76 | $19.97 | $16.39 | 1,333,652 |
| 2017-01-26 | $19.97 | $20.01 | $19.82 | $19.98 | $16.40 | 1,210,383 |
| 2017-01-25 | $19.93 | $20.04 | $19.83 | $19.96 | $16.38 | 904,485 |
| 2017-01-24 | $19.82 | $20.13 | $19.75 | $19.90 | $16.33 | 1,662,476 |
| 2017-01-23 | $19.71 | $19.92 | $19.68 | $19.84 | $16.28 | 1,124,293 |
| 2017-01-20 | $19.73 | $20.00 | $19.66 | $19.80 | $16.25 | 1,108,494 |
| 2017-01-19 | $19.83 | $19.89 | $19.51 | $19.64 | $16.12 | 1,108,578 |
| 2017-01-18 | $19.67 | $19.81 | $19.47 | $19.81 | $16.26 | 1,358,374 |
| 2017-01-17 | $20.03 | $20.05 | $19.49 | $19.66 | $16.13 | 1,789,760 |
| 2017-01-13 | $20.02 | $20.16 | $19.95 | $20.04 | $16.45 | 1,499,492 |
| 2017-01-12 | $19.67 | $19.81 | $19.53 | $19.78 | $16.23 | 1,024,269 |
| 2017-01-11 | $19.51 | $19.92 | $19.51 | $19.78 | $16.23 | 1,559,234 |
| 2017-01-10 | $19.46 | $19.59 | $19.39 | $19.55 | $16.04 | 2,483,258 |
| 2017-01-09 | $19.60 | $19.66 | $19.37 | $19.44 | $15.95 | 1,847,684 |
| 2017-01-06 | $19.92 | $19.95 | $19.65 | $19.67 | $16.14 | 1,571,772 |
| 2017-01-05 | $19.96 | $20.10 | $19.83 | $19.92 | $16.35 | 3,398,216 |
| 2017-01-04 | $19.94 | $20.20 | $19.91 | $20.05 | $16.45 | 2,281,096 |
| 2017-01-03 | $19.99 | $20.25 | $19.87 | $19.93 | $16.36 | 2,099,307 |
| 2016-12-30 | $20.01 | $20.10 | $19.83 | $19.97 | $16.39 | 1,787,371 |
| 2016-12-29 | $19.81 | $20.05 | $19.81 | $20.01 | $16.42 | 1,267,688 |
| 2016-12-28 | $19.74 | $19.94 | $19.65 | $19.76 | $16.22 | 1,607,136 |
| 2016-12-27 | $19.56 | $19.81 | $19.50 | $19.77 | $16.22 | 1,512,531 |
| 2016-12-23 | $19.30 | $19.54 | $19.30 | $19.52 | $16.02 | 1,053,896 |
| 2016-12-22 | $19.37 | $19.49 | $19.22 | $19.35 | $15.88 | 1,959,181 |
| 2016-12-21 | $19.06 | $19.47 | $19.01 | $19.40 | $15.92 | 3,314,519 |
| 2016-12-20 | $19.12 | $19.31 | $19.00 | $19.07 | $15.65 | 3,138,914 |
| 2016-12-19 | $19.30 | $19.32 | $19.03 | $19.21 | $15.76 | 2,224,361 |
| 2016-12-16 | $19.57 | $19.62 | $19.14 | $19.20 | $15.76 | 9,161,082 |
| 2016-12-15 | $19.48 | $20.06 | $19.31 | $19.67 | $16.14 | 4,205,695 |
| 2016-12-14 | $19.30 | $19.39 | $18.89 | $19.01 | $15.60 | 2,818,605 |
| 2016-12-13 | $19.02 | $19.55 | $19.02 | $19.30 | $15.84 | 3,954,788 |
| 2016-12-12 | $19.19 | $19.30 | $18.66 | $18.79 | $15.42 | 6,058,498 |
| 2016-12-09 | $17.00 | $19.95 | $16.77 | $19.30 | $15.84 | 13,280,864 |
| 2016-12-08 | $16.58 | $17.09 | $16.31 | $17.03 | $13.98 | 3,056,801 |
| 2016-12-07 | $16.14 | $16.59 | $16.10 | $16.57 | $13.60 | 1,915,612 |
| 2016-12-06 | $15.82 | $16.19 | $15.68 | $16.19 | $13.29 | 1,950,504 |
| 2016-12-05 | $15.47 | $15.74 | $15.47 | $15.72 | $12.90 | 1,348,577 |
| 2016-12-02 | $15.41 | $15.50 | $15.31 | $15.48 | $12.70 | 1,632,910 |
| 2016-12-01 | $15.55 | $15.57 | $15.27 | $15.32 | $12.57 | 1,906,904 |
| 2016-11-30 | $15.41 | $15.63 | $15.31 | $15.52 | $12.74 | 2,050,818 |
| 2016-11-29 | $15.84 | $15.93 | $15.57 | $15.58 | $12.66 | 1,977,077 |
| 2016-11-28 | $15.97 | $16.04 | $15.70 | $15.78 | $12.82 | 2,926,599 |
| 2016-11-25 | $15.76 | $15.96 | $15.57 | $15.96 | $12.96 | 1,226,397 |
| 2016-11-23 | $16.17 | $16.22 | $15.60 | $15.62 | $12.69 | 3,040,546 |
| 2016-11-22 | $16.35 | $16.37 | $16.12 | $16.18 | $13.14 | 2,130,808 |
| 2016-11-21 | $16.14 | $16.22 | $16.04 | $16.20 | $13.16 | 1,710,484 |
| 2016-11-18 | $15.95 | $16.18 | $15.83 | $16.11 | $13.09 | 1,536,862 |
| 2016-11-17 | $15.73 | $15.98 | $15.70 | $15.90 | $12.92 | 1,976,429 |
| 2016-11-16 | $16.08 | $16.15 | $15.82 | $15.83 | $12.86 | 1,840,082 |
| 2016-11-15 | $16.24 | $16.50 | $16.03 | $16.05 | $13.04 | 3,090,408 |
| 2016-11-14 | $15.57 | $16.33 | $15.52 | $16.20 | $13.16 | 3,948,501 |
| 2016-11-11 | $15.47 | $15.74 | $15.43 | $15.50 | $12.59 | 4,268,418 |
| 2016-11-10 | $15.92 | $16.50 | $15.49 | $15.57 | $12.65 | 4,041,280 |
| 2016-11-09 | $15.44 | $15.99 | $15.23 | $15.87 | $12.89 | 2,511,108 |
| 2016-11-08 | $15.53 | $15.83 | $15.53 | $15.65 | $12.71 | 2,381,593 |
| 2016-11-07 | $15.39 | $15.58 | $15.32 | $15.51 | $12.60 | 1,372,562 |
| 2016-11-04 | $15.22 | $15.38 | $15.05 | $15.25 | $12.39 | 1,786,610 |
| 2016-11-03 | $15.24 | $15.26 | $15.14 | $15.18 | $12.33 | 1,883,299 |
| 2016-11-02 | $15.18 | $15.35 | $15.14 | $15.25 | $12.39 | 1,504,356 |
| 2016-11-01 | $15.53 | $15.55 | $15.10 | $15.23 | $12.37 | 2,357,068 |
| 2016-10-31 | $15.55 | $15.58 | $15.40 | $15.52 | $12.61 | 1,992,591 |
| 2016-10-28 | $15.34 | $15.55 | $15.32 | $15.52 | $12.61 | 1,414,486 |
| 2016-10-27 | $15.44 | $15.48 | $15.25 | $15.33 | $12.45 | 929,428 |
| 2016-10-26 | $15.52 | $15.66 | $15.35 | $15.37 | $12.48 | 1,292,042 |
| 2016-10-25 | $15.28 | $15.58 | $15.15 | $15.58 | $12.66 | 1,514,669 |
| 2016-10-24 | $15.35 | $15.58 | $15.21 | $15.36 | $12.48 | 1,571,393 |
| 2016-10-21 | $15.79 | $15.80 | $15.09 | $15.21 | $12.35 | 2,349,054 |
| 2016-10-20 | $15.51 | $15.82 | $15.49 | $15.78 | $12.82 | 2,340,056 |
| 2016-10-19 | $15.46 | $15.55 | $15.32 | $15.45 | $12.55 | 1,562,727 |
| 2016-10-18 | $15.16 | $15.60 | $15.16 | $15.47 | $12.57 | 1,468,329 |
| 2016-10-17 | $15.20 | $15.24 | $15.03 | $15.09 | $12.26 | 1,418,535 |
| 2016-10-14 | $14.92 | $15.24 | $14.86 | $15.20 | $12.35 | 1,668,433 |
| 2016-10-13 | $15.04 | $15.04 | $14.84 | $14.86 | $12.07 | 1,800,804 |
| 2016-10-12 | $15.09 | $15.11 | $14.88 | $15.04 | $12.22 | 1,948,215 |
| 2016-10-11 | $15.14 | $15.18 | $14.95 | $15.04 | $12.22 | 2,037,751 |
| 2016-10-10 | $14.76 | $15.12 | $14.74 | $15.11 | $12.27 | 3,918,537 |
| 2016-10-07 | $14.76 | $14.77 | $14.60 | $14.71 | $11.95 | 2,150,531 |
| 2016-10-06 | $14.95 | $14.97 | $14.64 | $14.67 | $11.92 | 1,853,148 |
| 2016-10-05 | $14.96 | $15.10 | $14.79 | $14.97 | $12.16 | 9,360,007 |
| 2016-10-04 | $15.03 | $15.11 | $14.83 | $14.86 | $12.07 | 3,612,810 |
| 2016-10-03 | $15.12 | $15.15 | $14.90 | $15.01 | $12.19 | 2,426,423 |
| 2016-09-30 | $15.19 | $15.24 | $15.00 | $15.12 | $12.28 | 2,303,402 |
| 2016-09-29 | $15.23 | $15.28 | $15.03 | $15.10 | $12.27 | 2,241,654 |
| 2016-09-28 | $15.10 | $15.24 | $15.03 | $15.21 | $12.35 | 1,734,978 |
| 2016-09-27 | $15.19 | $15.35 | $15.10 | $15.13 | $12.29 | 1,548,384 |
| 2016-09-26 | $15.50 | $15.65 | $15.27 | $15.27 | $12.40 | 2,009,792 |
| 2016-09-23 | $15.63 | $15.72 | $15.47 | $15.54 | $12.62 | 1,569,850 |
| 2016-09-22 | $15.36 | $15.80 | $15.36 | $15.67 | $12.73 | 2,376,048 |
| 2016-09-21 | $15.33 | $15.43 | $15.16 | $15.38 | $12.49 | 2,203,950 |
| 2016-09-20 | $15.53 | $15.61 | $15.34 | $15.36 | $12.48 | 2,596,910 |
| 2016-09-19 | $15.38 | $15.60 | $15.38 | $15.54 | $12.62 | 2,608,220 |
| 2016-09-16 | $15.34 | $15.47 | $15.13 | $15.42 | $12.53 | 4,036,817 |
| 2016-09-15 | $15.20 | $15.50 | $15.20 | $15.37 | $12.48 | 2,452,870 |
| 2016-09-14 | $15.21 | $15.41 | $15.03 | $15.26 | $12.40 | 4,741,124 |
| 2016-09-13 | $14.89 | $15.31 | $14.89 | $15.20 | $12.35 | 3,494,955 |
| 2016-09-12 | $14.61 | $15.03 | $14.58 | $15.03 | $12.21 | 2,809,949 |
| 2016-09-09 | $14.95 | $15.00 | $14.60 | $14.60 | $11.86 | 2,502,964 |
| 2016-09-08 | $14.96 | $15.25 | $14.91 | $15.06 | $12.23 | 2,534,621 |
| 2016-09-07 | $14.93 | $15.05 | $14.84 | $15.02 | $12.20 | 1,824,694 |
| 2016-09-06 | $14.92 | $15.02 | $14.79 | $14.88 | $12.09 | 2,114,013 |
| 2016-09-02 | $14.72 | $14.94 | $14.72 | $14.87 | $12.08 | 2,951,387 |
| 2016-09-01 | $14.76 | $14.79 | $14.51 | $14.73 | $11.96 | 3,088,430 |
| 2016-08-31 | $14.90 | $15.03 | $14.73 | $14.91 | $12.11 | 4,204,544 |
| 2016-08-30 | $15.20 | $15.24 | $15.04 | $15.08 | $12.12 | 1,505,337 |
| 2016-08-29 | $15.13 | $15.26 | $15.08 | $15.22 | $12.23 | 2,946,166 |
| 2016-08-26 | $15.01 | $15.35 | $14.91 | $15.03 | $12.08 | 3,735,744 |
| 2016-08-25 | $15.23 | $15.29 | $14.99 | $15.06 | $12.10 | 2,535,403 |
| 2016-08-24 | $15.35 | $15.39 | $15.15 | $15.23 | $12.24 | 2,496,413 |
| 2016-08-23 | $15.37 | $15.48 | $15.21 | $15.23 | $12.24 | 1,683,054 |
| 2016-08-22 | $15.25 | $15.32 | $15.16 | $15.31 | $12.30 | 1,508,930 |
| 2016-08-19 | $15.15 | $15.26 | $15.01 | $15.23 | $12.24 | 2,076,555 |
| 2016-08-18 | $15.33 | $15.49 | $15.15 | $15.16 | $12.18 | 1,926,029 |
| 2016-08-17 | $15.61 | $15.75 | $15.19 | $15.34 | $12.33 | 3,361,422 |
| 2016-08-16 | $15.30 | $15.54 | $15.23 | $15.46 | $12.42 | 6,460,603 |
| 2016-08-15 | $14.95 | $15.26 | $14.78 | $15.26 | $12.26 | 6,483,238 |
| 2016-08-12 | $15.04 | $15.42 | $14.79 | $14.85 | $11.93 | 8,886,920 |
| 2016-08-11 | $15.64 | $15.65 | $14.35 | $14.95 | $12.01 | 17,786,081 |
| 2016-08-10 | $17.29 | $17.30 | $15.97 | $16.15 | $12.98 | 8,293,771 |
| 2016-08-09 | $17.66 | $17.82 | $17.59 | $17.75 | $14.26 | 2,847,755 |
| 2016-08-08 | $17.89 | $17.90 | $17.55 | $17.64 | $14.18 | 2,484,299 |
| 2016-08-05 | $17.69 | $18.00 | $17.69 | $17.89 | $14.38 | 2,403,105 |
| 2016-08-04 | $17.83 | $17.90 | $17.52 | $17.62 | $14.16 | 1,861,237 |
| 2016-08-03 | $17.50 | $17.82 | $17.33 | $17.75 | $14.26 | 2,368,752 |
| 2016-08-02 | $18.03 | $18.08 | $17.53 | $17.55 | $14.10 | 1,892,793 |
| 2016-08-01 | $18.42 | $18.45 | $18.01 | $18.01 | $14.47 | 2,043,507 |
| 2016-07-29 | $18.13 | $18.42 | $18.01 | $18.39 | $14.78 | 3,146,045 |
| 2016-07-28 | $18.14 | $18.29 | $17.75 | $18.14 | $14.58 | 2,588,067 |
| 2016-07-27 | $18.90 | $18.90 | $18.14 | $18.18 | $14.61 | 3,061,629 |
| 2016-07-26 | $19.47 | $19.62 | $18.90 | $18.91 | $15.20 | 2,260,220 |
| 2016-07-25 | $19.11 | $19.48 | $19.11 | $19.47 | $15.65 | 1,719,393 |
| 2016-07-22 | $18.84 | $19.16 | $18.84 | $19.15 | $15.39 | 1,124,480 |
| 2016-07-21 | $18.69 | $18.83 | $18.68 | $18.81 | $15.12 | 1,064,372 |
| 2016-07-20 | $18.75 | $18.78 | $18.62 | $18.77 | $15.08 | 1,026,117 |
| 2016-07-19 | $18.81 | $18.86 | $18.64 | $18.72 | $15.04 | 849,069 |
| 2016-07-18 | $18.80 | $18.87 | $18.73 | $18.78 | $15.09 | 862,011 |
| 2016-07-15 | $18.79 | $18.85 | $18.74 | $18.79 | $15.10 | 1,295,780 |
| 2016-07-14 | $18.73 | $18.89 | $18.67 | $18.79 | $15.10 | 1,446,849 |
| 2016-07-13 | $18.75 | $18.81 | $18.59 | $18.72 | $15.04 | 783,529 |
| 2016-07-12 | $18.90 | $18.98 | $18.79 | $18.79 | $15.10 | 1,510,524 |
| 2016-07-11 | $18.70 | $18.89 | $18.70 | $18.88 | $15.17 | 1,535,540 |
| 2016-07-08 | $18.60 | $18.80 | $18.52 | $18.73 | $15.05 | 1,398,983 |
| 2016-07-07 | $18.88 | $18.91 | $18.46 | $18.55 | $14.91 | 1,468,504 |
| 2016-07-06 | $18.30 | $19.03 | $18.28 | $18.89 | $15.18 | 4,202,085 |
| 2016-07-05 | $18.56 | $18.59 | $18.15 | $18.27 | $14.68 | 1,600,169 |
| 2016-07-01 | $18.76 | $18.84 | $18.49 | $18.60 | $14.95 | 1,974,999 |
| 2016-06-30 | $18.46 | $18.76 | $18.37 | $18.75 | $15.07 | 1,931,537 |
| 2016-06-29 | $18.33 | $18.55 | $18.30 | $18.49 | $14.86 | 1,567,222 |
| 2016-06-28 | $18.23 | $18.32 | $18.07 | $18.21 | $14.63 | 1,962,551 |
| 2016-06-27 | $17.88 | $18.16 | $17.79 | $18.13 | $14.57 | 2,970,710 |
| 2016-06-24 | $17.47 | $18.06 | $17.39 | $17.92 | $14.40 | 2,776,879 |
| 2016-06-23 | $18.13 | $18.16 | $17.71 | $17.92 | $14.40 | 2,267,872 |
| 2016-06-22 | $18.14 | $18.32 | $18.01 | $18.02 | $14.48 | 1,012,030 |
| 2016-06-21 | $18.03 | $18.11 | $17.96 | $18.00 | $14.47 | 1,982,427 |
| 2016-06-20 | $17.97 | $18.45 | $17.95 | $17.99 | $14.46 | 2,925,423 |
| 2016-06-17 | $18.00 | $18.03 | $17.90 | $17.91 | $14.39 | 2,513,611 |
| 2016-06-16 | $18.09 | $18.15 | $17.97 | $18.10 | $14.55 | 1,359,762 |
| 2016-06-15 | $18.05 | $18.22 | $17.91 | $18.11 | $14.55 | 3,271,596 |
| 2016-06-14 | $18.21 | $18.22 | $17.98 | $18.01 | $14.47 | 3,297,858 |
| 2016-06-13 | $18.48 | $18.56 | $18.19 | $18.22 | $14.64 | 2,394,194 |
| 2016-06-10 | $18.71 | $18.74 | $18.47 | $18.48 | $14.85 | 1,808,998 |
| 2016-06-09 | $18.46 | $18.78 | $18.46 | $18.76 | $15.08 | 1,414,567 |
| 2016-06-08 | $18.50 | $18.58 | $18.34 | $18.41 | $14.80 | 2,130,289 |
| 2016-06-07 | $18.60 | $18.76 | $18.48 | $18.49 | $14.86 | 1,457,944 |
| 2016-06-06 | $18.72 | $18.81 | $18.64 | $18.74 | $14.93 | 1,869,295 |
| 2016-06-03 | $18.71 | $18.79 | $18.59 | $18.70 | $14.90 | 2,168,584 |
| 2016-06-02 | $18.75 | $18.84 | $18.60 | $18.66 | $14.87 | 1,432,042 |
| 2016-06-01 | $18.75 | $18.86 | $18.65 | $18.75 | $14.94 | 2,317,923 |
| 2016-05-31 | $18.87 | $19.16 | $18.74 | $18.75 | $14.94 | 4,166,685 |
| 2016-05-27 | $18.80 | $19.06 | $18.79 | $18.80 | $14.98 | 1,800,214 |
| 2016-05-26 | $18.30 | $18.78 | $18.30 | $18.74 | $14.93 | 2,672,835 |
| 2016-05-25 | $18.51 | $18.59 | $18.22 | $18.33 | $14.60 | 2,153,293 |
| 2016-05-24 | $18.43 | $18.60 | $18.39 | $18.45 | $14.70 | 2,146,166 |
| 2016-05-23 | $18.61 | $18.68 | $18.34 | $18.37 | $14.64 | 2,645,341 |
| 2016-05-20 | $19.19 | $19.23 | $18.65 | $18.67 | $14.88 | 3,917,024 |
| 2016-05-19 | $18.05 | $19.33 | $17.71 | $19.22 | $15.31 | 5,324,268 |
| 2016-05-18 | $18.81 | $18.84 | $18.27 | $18.38 | $14.64 | 3,804,480 |
| 2016-05-17 | $19.32 | $19.44 | $18.78 | $18.94 | $15.09 | 2,781,568 |
| 2016-05-16 | $19.43 | $19.55 | $19.31 | $19.36 | $15.43 | 1,585,088 |
| 2016-05-13 | $19.32 | $19.51 | $19.24 | $19.43 | $15.48 | 1,258,956 |
| 2016-05-12 | $19.48 | $19.57 | $19.23 | $19.40 | $15.46 | 1,333,898 |
| 2016-05-11 | $19.52 | $19.68 | $19.25 | $19.39 | $15.45 | 1,788,815 |
| 2016-05-10 | $19.57 | $19.80 | $19.47 | $19.53 | $15.56 | 2,249,181 |
| 2016-05-09 | $19.32 | $19.65 | $19.32 | $19.56 | $15.58 | 1,919,252 |
| 2016-05-06 | $19.13 | $19.38 | $19.04 | $19.32 | $15.39 | 2,051,974 |
| 2016-05-05 | $19.20 | $19.31 | $19.09 | $19.16 | $15.27 | 1,221,477 |
| 2016-05-04 | $19.14 | $19.33 | $19.06 | $19.17 | $15.27 | 1,259,637 |
| 2016-05-03 | $19.36 | $19.45 | $19.00 | $19.17 | $15.27 | 1,605,882 |
| 2016-05-02 | $19.12 | $19.42 | $19.05 | $19.35 | $15.42 | 1,595,051 |
| 2016-04-29 | $19.07 | $19.24 | $18.91 | $19.16 | $15.27 | 1,612,961 |
| 2016-04-28 | $19.11 | $19.30 | $19.02 | $19.15 | $15.26 | 1,332,692 |
| 2016-04-27 | $19.02 | $19.34 | $19.00 | $19.25 | $15.34 | 1,700,903 |
| 2016-04-26 | $19.05 | $19.08 | $18.80 | $19.00 | $15.14 | 1,878,688 |
| 2016-04-25 | $18.54 | $19.02 | $18.54 | $18.98 | $15.12 | 2,340,280 |
| 2016-04-22 | $18.28 | $18.61 | $18.20 | $18.55 | $14.78 | 1,538,365 |
| 2016-04-21 | $18.30 | $18.51 | $18.15 | $18.28 | $14.56 | 2,318,137 |
| 2016-04-20 | $18.59 | $18.65 | $18.32 | $18.36 | $14.63 | 1,362,135 |
| 2016-04-19 | $18.71 | $18.79 | $18.43 | $18.56 | $14.79 | 1,793,758 |
| 2016-04-18 | $18.39 | $18.79 | $18.32 | $18.73 | $14.92 | 1,718,607 |
| 2016-04-15 | $18.44 | $18.60 | $18.17 | $18.44 | $14.69 | 2,254,483 |
| 2016-04-14 | $18.73 | $18.73 | $18.38 | $18.45 | $14.70 | 1,889,811 |
| 2016-04-13 | $18.64 | $18.68 | $18.36 | $18.68 | $14.88 | 2,212,384 |
| 2016-04-12 | $18.51 | $18.67 | $18.40 | $18.54 | $14.77 | 2,079,068 |
| 2016-04-11 | $18.64 | $18.78 | $18.35 | $18.53 | $14.76 | 1,947,988 |
| 2016-04-08 | $18.44 | $18.63 | $18.21 | $18.63 | $14.84 | 2,617,295 |
| 2016-04-07 | $17.94 | $18.49 | $17.93 | $18.34 | $14.61 | 2,355,661 |
| 2016-04-06 | $17.56 | $18.00 | $17.54 | $17.99 | $14.33 | 2,215,996 |
| 2016-04-05 | $17.61 | $17.67 | $17.40 | $17.59 | $14.02 | 2,617,478 |
| 2016-04-04 | $18.21 | $18.26 | $17.27 | $17.61 | $14.03 | 3,314,674 |
| 2016-04-01 | $18.34 | $18.55 | $18.00 | $18.22 | $14.52 | 2,174,973 |
| 2016-03-31 | $18.58 | $18.74 | $18.32 | $18.46 | $14.71 | 1,912,223 |
| 2016-03-30 | $18.73 | $18.77 | $18.42 | $18.56 | $14.79 | 1,240,315 |
| 2016-03-29 | $18.50 | $18.75 | $18.36 | $18.68 | $14.88 | 1,301,418 |
| 2016-03-28 | $18.17 | $18.67 | $18.17 | $18.52 | $14.76 | 1,220,510 |
| 2016-03-24 | $18.31 | $18.38 | $17.91 | $18.10 | $14.42 | 1,920,852 |
| 2016-03-23 | $18.33 | $18.53 | $18.16 | $18.38 | $14.64 | 1,624,831 |
| 2016-03-22 | $18.77 | $18.96 | $18.35 | $18.40 | $14.66 | 1,443,743 |
| 2016-03-21 | $18.71 | $19.05 | $18.68 | $18.77 | $14.96 | 1,502,702 |
| 2016-03-18 | $18.84 | $19.06 | $18.64 | $18.71 | $14.91 | 3,781,856 |
| 2016-03-17 | $18.56 | $19.39 | $18.23 | $18.81 | $14.99 | 3,156,898 |
| 2016-03-16 | $18.17 | $18.36 | $17.89 | $18.29 | $14.57 | 1,813,788 |
| 2016-03-15 | $18.05 | $18.19 | $18.01 | $18.16 | $14.47 | 1,552,138 |
| 2016-03-14 | $18.01 | $18.27 | $17.97 | $18.01 | $14.35 | 879,049 |
| 2016-03-11 | $17.74 | $18.10 | $17.69 | $18.01 | $14.35 | 1,367,788 |
| 2016-03-10 | $17.81 | $17.81 | $17.44 | $17.59 | $14.02 | 1,606,880 |
| 2016-03-09 | $17.88 | $17.98 | $17.62 | $17.72 | $14.12 | 1,167,905 |
| 2016-03-08 | $17.87 | $17.98 | $17.75 | $17.89 | $14.25 | 1,332,636 |
| 2016-03-07 | $17.72 | $18.05 | $17.66 | $17.91 | $14.27 | 1,595,746 |
| 2016-03-04 | $17.50 | $17.86 | $17.30 | $17.74 | $14.13 | 2,042,459 |
| 2016-03-03 | $17.12 | $17.50 | $17.02 | $17.49 | $13.94 | 1,505,143 |
| 2016-03-02 | $16.90 | $17.17 | $16.73 | $17.15 | $13.66 | 1,462,147 |
| 2016-03-01 | $17.21 | $17.35 | $16.76 | $17.02 | $13.45 | 2,691,623 |
| 2016-02-29 | $17.20 | $17.33 | $16.88 | $17.13 | $13.53 | 2,574,292 |
| 2016-02-26 | $17.18 | $17.40 | $17.08 | $17.27 | $13.64 | 2,096,367 |
| 2016-02-25 | $17.12 | $17.25 | $16.90 | $17.17 | $13.57 | 1,658,546 |
| 2016-02-24 | $16.75 | $17.15 | $16.66 | $17.10 | $13.51 | 1,413,910 |
| 2016-02-23 | $16.84 | $16.99 | $16.62 | $16.83 | $13.30 | 2,474,088 |
| 2016-02-22 | $16.50 | $16.88 | $16.37 | $16.87 | $13.33 | 2,744,102 |
| 2016-02-19 | $16.32 | $16.52 | $16.19 | $16.36 | $12.93 | 2,468,997 |
| 2016-02-18 | $15.94 | $16.34 | $15.90 | $16.25 | $12.84 | 2,745,811 |
| 2016-02-17 | $16.21 | $16.34 | $15.66 | $15.89 | $12.55 | 4,369,506 |
| 2016-02-16 | $16.27 | $16.83 | $15.92 | $16.20 | $12.80 | 5,279,041 |
| 2016-02-12 | $16.94 | $16.98 | $15.64 | $15.71 | $12.41 | 5,248,498 |
| 2016-02-11 | $16.70 | $17.54 | $15.90 | $16.81 | $13.28 | 13,462,355 |
| 2016-02-10 | $20.41 | $21.24 | $20.39 | $20.94 | $16.54 | 2,735,823 |
| 2016-02-09 | $19.92 | $20.60 | $19.84 | $20.37 | $16.09 | 2,788,763 |
| 2016-02-08 | $20.00 | $20.13 | $19.79 | $20.06 | $15.85 | 1,991,950 |
| 2016-02-05 | $20.37 | $20.52 | $20.09 | $20.14 | $15.91 | 938,415 |
| 2016-02-04 | $20.19 | $20.45 | $19.92 | $20.32 | $16.05 | 1,359,735 |
| 2016-02-03 | $20.44 | $20.50 | $19.95 | $20.20 | $15.96 | 1,325,886 |
| 2016-02-02 | $20.40 | $20.49 | $20.21 | $20.34 | $16.07 | 2,053,468 |
| 2016-02-01 | $20.49 | $20.68 | $20.03 | $20.57 | $16.25 | 2,593,587 |
| 2016-01-29 | $20.09 | $20.55 | $20.06 | $20.54 | $16.23 | 2,647,547 |
| 2016-01-28 | $19.90 | $20.17 | $19.42 | $19.98 | $15.79 | 3,627,519 |
| 2016-01-27 | $19.99 | $20.26 | $19.64 | $19.78 | $15.63 | 2,499,356 |
| 2016-01-26 | $19.97 | $20.23 | $19.79 | $20.00 | $15.80 | 1,981,550 |
| 2016-01-25 | $20.69 | $20.74 | $19.88 | $19.92 | $15.74 | 1,634,464 |
| 2016-01-22 | $20.52 | $20.80 | $20.41 | $20.73 | $16.38 | 1,229,283 |
| 2016-01-21 | $20.21 | $20.43 | $20.17 | $20.32 | $16.05 | 1,211,025 |
| 2016-01-20 | $19.92 | $20.34 | $19.46 | $20.21 | $15.97 | 2,360,569 |
| 2016-01-19 | $20.99 | $21.02 | $20.14 | $20.21 | $15.97 | 2,303,734 |
| 2016-01-15 | $21.21 | $21.34 | $20.55 | $20.80 | $16.43 | 1,394,015 |
| 2016-01-14 | $21.47 | $21.76 | $21.43 | $21.57 | $17.04 | 1,202,023 |
| 2016-01-13 | $21.93 | $22.07 | $21.40 | $21.42 | $16.92 | 1,626,062 |
| 2016-01-12 | $21.68 | $22.08 | $21.62 | $21.85 | $17.26 | 1,391,523 |
| 2016-01-11 | $21.41 | $21.59 | $21.24 | $21.53 | $17.01 | 1,767,971 |
| 2016-01-08 | $21.17 | $21.45 | $21.11 | $21.25 | $16.79 | 1,468,666 |
| 2016-01-07 | $21.02 | $21.29 | $20.85 | $21.08 | $16.65 | 1,820,899 |
| 2016-01-06 | $21.30 | $21.62 | $21.11 | $21.37 | $16.88 | 8,341,447 |
| 2016-01-05 | $21.58 | $21.69 | $21.19 | $21.61 | $17.07 | 2,088,595 |
| 2016-01-04 | $21.36 | $21.51 | $21.11 | $21.49 | $16.98 | 2,186,265 |
| 2015-12-31 | $21.75 | $21.91 | $21.38 | $21.49 | $16.98 | 1,736,084 |
| 2015-12-30 | $21.93 | $22.06 | $21.77 | $21.81 | $17.23 | 975,744 |
| 2015-12-29 | $22.05 | $22.23 | $21.80 | $21.94 | $17.33 | 1,154,663 |
| 2015-12-28 | $21.94 | $22.05 | $21.69 | $21.97 | $17.36 | 1,041,893 |
| 2015-12-24 | $22.36 | $22.36 | $21.96 | $22.00 | $17.38 | 544,530 |
| 2015-12-23 | $22.42 | $22.75 | $22.30 | $22.40 | $17.70 | 1,259,650 |
| 2015-12-22 | $22.10 | $22.70 | $21.97 | $22.32 | $17.63 | 4,061,929 |
| 2015-12-21 | $22.04 | $22.10 | $21.62 | $22.03 | $17.41 | 1,689,536 |
| 2015-12-18 | $22.04 | $22.06 | $21.62 | $21.92 | $17.32 | 4,086,809 |
| 2015-12-17 | $22.36 | $22.47 | $21.91 | $22.19 | $17.53 | 1,252,371 |
| 2015-12-16 | $22.19 | $22.58 | $22.03 | $22.24 | $17.57 | 1,232,536 |
| 2015-12-15 | $22.07 | $22.22 | $21.85 | $21.95 | $17.34 | 1,429,657 |
| 2015-12-14 | $21.52 | $21.99 | $21.52 | $21.90 | $17.30 | 1,625,748 |
| 2015-12-11 | $21.49 | $21.73 | $21.34 | $21.61 | $17.07 | 1,207,671 |
| 2015-12-10 | $21.71 | $21.88 | $21.52 | $21.64 | $17.10 | 1,884,819 |
| 2015-12-09 | $22.07 | $22.29 | $21.66 | $21.75 | $17.18 | 1,719,026 |
| 2015-12-08 | $21.90 | $22.32 | $21.66 | $22.23 | $17.56 | 1,516,345 |
| 2015-12-07 | $22.37 | $22.53 | $21.99 | $22.01 | $17.39 | 2,286,666 |
| 2015-12-04 | $22.28 | $22.67 | $22.15 | $22.36 | $17.67 | 1,511,347 |
| 2015-12-03 | $22.65 | $22.83 | $21.84 | $22.19 | $17.53 | 2,797,170 |
| 2015-12-02 | $23.13 | $23.21 | $22.62 | $22.65 | $17.90 | 1,524,046 |
| 2015-12-01 | $23.57 | $23.77 | $23.10 | $23.36 | $18.34 | 1,744,986 |
| 2015-11-30 | $24.10 | $24.18 | $23.33 | $23.52 | $18.46 | 1,312,576 |
| 2015-11-27 | $23.79 | $24.16 | $23.75 | $24.07 | $18.90 | 490,526 |
| 2015-11-25 | $23.87 | $24.14 | $23.74 | $23.81 | $18.69 | 642,793 |
| 2015-11-24 | $23.41 | $23.91 | $23.40 | $23.82 | $18.70 | 1,337,015 |
| 2015-11-23 | $23.30 | $23.65 | $23.30 | $23.45 | $18.41 | 1,323,331 |
| 2015-11-20 | $23.76 | $23.76 | $23.21 | $23.26 | $18.26 | 1,192,382 |
| 2015-11-19 | $23.55 | $23.76 | $23.34 | $23.63 | $18.55 | 936,694 |
| 2015-11-18 | $23.47 | $23.69 | $23.24 | $23.52 | $18.46 | 1,972,283 |
| 2015-11-17 | $23.51 | $23.97 | $23.35 | $23.48 | $18.43 | 1,709,168 |
| 2015-11-16 | $23.38 | $23.62 | $23.15 | $23.50 | $18.45 | 2,311,697 |
| 2015-11-13 | $23.33 | $23.68 | $22.96 | $23.51 | $18.46 | 3,345,592 |
| 2015-11-12 | $25.15 | $25.31 | $23.06 | $23.52 | $18.46 | 7,123,256 |
| 2015-11-11 | $27.05 | $27.26 | $26.50 | $26.64 | $20.91 | 2,814,809 |
| 2015-11-10 | $26.48 | $26.96 | $26.41 | $26.96 | $21.17 | 1,333,348 |
| 2015-11-09 | $26.57 | $26.71 | $26.32 | $26.57 | $20.86 | 1,323,304 |
| 2015-11-06 | $26.87 | $26.93 | $26.17 | $26.68 | $20.95 | 1,808,570 |
| 2015-11-05 | $26.90 | $27.11 | $26.69 | $27.00 | $21.20 | 2,579,059 |
| 2015-11-04 | $26.97 | $27.02 | $26.65 | $26.90 | $21.12 | 3,380,107 |
| 2015-11-03 | $26.89 | $27.13 | $26.54 | $26.92 | $21.13 | 1,208,121 |
| 2015-11-02 | $27.00 | $27.10 | $26.46 | $26.96 | $21.17 | 1,182,946 |
| 2015-10-30 | $27.04 | $27.31 | $26.98 | $27.00 | $21.20 | 824,929 |
| 2015-10-29 | $26.80 | $27.13 | $26.69 | $27.09 | $21.27 | 489,283 |
| 2015-10-28 | $26.93 | $26.93 | $26.43 | $26.83 | $21.06 | 970,477 |
| 2015-10-27 | $26.74 | $27.16 | $26.56 | $26.91 | $21.13 | 1,051,259 |
| 2015-10-26 | $27.02 | $27.11 | $26.57 | $26.87 | $21.09 | 840,335 |
| 2015-10-23 | $27.03 | $27.06 | $26.76 | $27.05 | $21.24 | 1,355,962 |
| 2015-10-22 | $26.26 | $26.83 | $26.15 | $26.83 | $21.06 | 767,800 |
| 2015-10-21 | $25.86 | $26.35 | $25.78 | $26.09 | $20.48 | 1,025,782 |
| 2015-10-20 | $26.12 | $26.12 | $25.38 | $25.81 | $20.26 | 1,222,098 |
| 2015-10-19 | $25.98 | $26.32 | $25.84 | $26.25 | $20.61 | 1,903,008 |
| 2015-10-16 | $25.40 | $26.05 | $25.38 | $26.01 | $20.42 | 1,236,265 |
| 2015-10-15 | $25.80 | $25.84 | $25.02 | $25.34 | $19.89 | 2,203,960 |
| 2015-10-14 | $26.33 | $26.33 | $25.63 | $25.70 | $20.18 | 1,068,817 |
| 2015-10-13 | $26.11 | $26.43 | $26.05 | $26.33 | $20.67 | 2,169,765 |
| 2015-10-12 | $26.07 | $26.21 | $25.89 | $26.19 | $20.56 | 1,249,536 |
| 2015-10-09 | $25.87 | $26.27 | $25.70 | $26.03 | $20.44 | 1,075,699 |
| 2015-10-08 | $25.88 | $25.94 | $25.57 | $25.82 | $20.27 | 1,643,701 |
| 2015-10-07 | $25.60 | $26.04 | $25.48 | $25.88 | $20.32 | 1,850,154 |
| 2015-10-06 | $25.70 | $25.87 | $25.47 | $25.49 | $20.01 | 2,002,056 |
| 2015-10-05 | $25.27 | $25.70 | $25.11 | $25.63 | $20.12 | 6,659,325 |
| 2015-10-02 | $24.91 | $25.21 | $24.83 | $25.10 | $19.70 | 2,830,612 |
| 2015-10-01 | $24.74 | $25.10 | $24.59 | $25.08 | $19.69 | 1,836,876 |
| 2015-09-30 | $24.81 | $25.02 | $24.52 | $24.74 | $19.42 | 2,077,406 |
| 2015-09-29 | $25.28 | $25.32 | $24.57 | $24.65 | $19.35 | 1,775,330 |
| 2015-09-28 | $25.34 | $25.93 | $25.16 | $25.24 | $19.81 | 1,838,705 |
| 2015-09-25 | $25.52 | $25.67 | $25.25 | $25.40 | $19.94 | 1,592,377 |
| 2015-09-24 | $25.24 | $25.50 | $25.07 | $25.40 | $19.94 | 1,500,266 |
| 2015-09-23 | $24.72 | $25.45 | $24.61 | $25.31 | $19.87 | 1,821,336 |
| 2015-09-22 | $24.39 | $24.82 | $24.19 | $24.74 | $19.42 | 1,731,521 |
| 2015-09-21 | $24.39 | $24.43 | $24.13 | $24.36 | $19.12 | 794,351 |
| 2015-09-18 | $24.21 | $24.44 | $24.04 | $24.24 | $19.03 | 1,640,381 |
| 2015-09-17 | $24.49 | $24.76 | $24.23 | $24.45 | $19.19 | 923,702 |
| 2015-09-16 | $24.34 | $24.48 | $24.16 | $24.35 | $19.12 | 971,344 |
| 2015-09-15 | $24.05 | $24.30 | $23.80 | $24.29 | $19.07 | 667,943 |
| 2015-09-14 | $24.21 | $24.29 | $23.93 | $24.00 | $18.84 | 600,415 |
| 2015-09-11 | $24.04 | $24.27 | $23.95 | $24.22 | $19.01 | 1,079,916 |
| 2015-09-10 | $23.97 | $24.23 | $23.86 | $24.12 | $18.94 | 915,294 |
| 2015-09-09 | $24.00 | $24.16 | $23.82 | $23.91 | $18.77 | 837,724 |
| 2015-09-08 | $23.72 | $23.96 | $23.55 | $23.88 | $18.75 | 996,984 |
| 2015-09-04 | $23.40 | $23.68 | $23.28 | $23.42 | $18.39 | 736,283 |
| 2015-09-03 | $23.50 | $23.99 | $23.50 | $23.71 | $18.61 | 2,033,808 |
| 2015-09-02 | $23.04 | $23.44 | $22.90 | $23.44 | $18.40 | 1,042,881 |
Flowers Foods Inc (FLO) News Headlines
.jpg)
US Supreme Court seems unlikely to limit FAA exemption to transportation companies
None
reuters.com Feb. 20, 2024.jpg)
.jpg)
.jpg)
Similar Companies to Flowers Foods Inc (FLO) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |