Federal Signal Corp (FSS) Exchange: NYSE
Data as of Sept. 12, 2025
$125.60 ($-2.25) -1.76%
Federal Signal Corp - Daily Information
Click for more stock information on Federal Signal Corp.| Daily Information | Data |
|---|---|
| Date | Sept. 12, 2025 |
| Open | $127.02 |
| Previous Close | $125.60 |
| High | $127.70 |
| Low | $124.86 |
| Adjusted Open | $127.02 |
| Previous Adjusted Close | $125.60 |
| Adjusted High | $127.70 |
| Adjusted Low | $124.86 |
About Federal Signal Corp (FSS)
Federal Signal Corporation (FSS) is a leader in the manufacture, distribution and sale of signaling and communications systems and labor compliant solutions for a broad range of customers. It has been providing reliable solutions for customers for over 100 years. Federal Signal Corporation has established a significant presence in the global market with operations in the United States, Canada, and around the world. The company has grown significantly since its founding, increasing annual revenues from $1 billion to over $2 billion. Federal Signal Corporation offers a variety of products, including sirens, alarm systems, bullhorns, speaker systems, amplifier systems, and more. The company also provides products in the areas of safety and security, industrial, fire protection and evacuation, and commercial and residential applications.
Invest in Federal Signal Corp (FSS)
Historical Stock Data for Federal Signal Corp (FSS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | $127.02 | $127.70 | $124.86 | $125.60 | $125.60 | 257,140 |
| 2025-09-11 | $126.21 | $128.37 | $126.19 | $127.85 | $127.85 | 262,228 |
| 2025-09-10 | $123.98 | $125.89 | $123.59 | $125.89 | $125.89 | 375,213 |
| 2025-09-09 | $124.31 | $124.31 | $121.86 | $123.66 | $123.66 | 248,044 |
| 2025-09-08 | $125.09 | $125.81 | $123.78 | $124.82 | $124.82 | 270,368 |
| 2025-09-05 | $125.04 | $126.11 | $122.60 | $124.93 | $124.93 | 230,245 |
| 2025-09-04 | $122.27 | $125.04 | $122.07 | $124.97 | $124.97 | 224,394 |
| 2025-09-03 | $122.64 | $123.41 | $121.31 | $122.05 | $122.05 | 323,169 |
| 2025-09-02 | $121.12 | $122.68 | $120.68 | $122.31 | $122.31 | 304,500 |
| 2025-08-29 | $126.57 | $126.73 | $122.55 | $122.99 | $122.99 | 408,992 |
| 2025-08-28 | $128.65 | $128.65 | $126.35 | $126.96 | $126.96 | 430,015 |
| 2025-08-27 | $126.89 | $128.40 | $126.81 | $127.81 | $127.81 | 378,891 |
| 2025-08-26 | $126.92 | $127.88 | $126.33 | $127.43 | $127.43 | 347,055 |
| 2025-08-25 | $128.35 | $128.68 | $126.47 | $126.57 | $126.57 | 312,354 |
| 2025-08-22 | $125.79 | $129.13 | $125.78 | $128.32 | $128.32 | 381,906 |
| 2025-08-21 | $126.20 | $126.77 | $124.70 | $124.80 | $124.80 | 331,832 |
| 2025-08-20 | $125.26 | $126.12 | $123.65 | $126.06 | $126.06 | 432,943 |
| 2025-08-19 | $126.05 | $127.01 | $125.17 | $125.33 | $125.33 | 255,791 |
| 2025-08-18 | $124.78 | $126.40 | $124.30 | $126.35 | $126.35 | 289,956 |
| 2025-08-15 | $127.93 | $127.93 | $124.01 | $124.44 | $124.44 | 591,282 |
| 2025-08-14 | $129.27 | $129.27 | $126.88 | $127.76 | $127.76 | 416,187 |
| 2025-08-13 | $130.02 | $130.30 | $128.90 | $129.71 | $129.71 | 473,623 |
| 2025-08-12 | $127.41 | $130.02 | $126.54 | $129.80 | $129.80 | 1,037,196 |
| 2025-08-11 | $125.92 | $126.45 | $124.31 | $126.44 | $126.44 | 789,961 |
| 2025-08-08 | $126.57 | $127.34 | $125.19 | $125.39 | $125.39 | 338,350 |
| 2025-08-07 | $126.09 | $126.57 | $123.99 | $126.15 | $126.15 | 790,352 |
| 2025-08-06 | $125.92 | $126.88 | $124.79 | $125.36 | $125.36 | 792,045 |
| 2025-08-05 | $124.85 | $126.14 | $123.63 | $125.62 | $125.62 | 896,237 |
| 2025-08-04 | $122.88 | $124.60 | $122.74 | $124.60 | $124.60 | 473,582 |
| 2025-08-01 | $124.17 | $124.96 | $120.96 | $122.57 | $122.57 | 1,064,378 |
| 2025-07-31 | $121.92 | $128.36 | $121.92 | $126.57 | $126.57 | 1,728,148 |
| 2025-07-30 | $117.50 | $128.50 | $116.44 | $123.95 | $123.95 | 2,589,633 |
| 2025-07-29 | $108.63 | $108.95 | $104.39 | $104.86 | $104.86 | 1,230,001 |
| 2025-07-28 | $109.10 | $109.29 | $107.44 | $107.72 | $107.72 | 793,385 |
| 2025-07-25 | $108.03 | $108.80 | $106.90 | $108.78 | $108.78 | 524,767 |
| 2025-07-24 | $107.60 | $108.05 | $104.69 | $107.48 | $107.48 | 833,610 |
| 2025-07-23 | $110.07 | $111.25 | $107.86 | $108.39 | $108.39 | 955,257 |
| 2025-07-22 | $108.00 | $109.06 | $107.64 | $109.00 | $109.00 | 587,140 |
| 2025-07-21 | $109.12 | $109.47 | $107.64 | $108.00 | $108.00 | 536,187 |
| 2025-07-18 | $107.27 | $108.36 | $106.44 | $108.24 | $108.24 | 1,023,442 |
| 2025-07-17 | $106.36 | $107.59 | $106.24 | $107.18 | $107.18 | 580,831 |
| 2025-07-16 | $106.57 | $107.19 | $105.38 | $106.47 | $106.47 | 455,139 |
| 2025-07-15 | $108.06 | $108.06 | $106.35 | $107.01 | $107.01 | 489,567 |
| 2025-07-14 | $110.20 | $110.61 | $107.54 | $107.92 | $107.92 | 760,626 |
| 2025-07-11 | $111.46 | $111.65 | $106.90 | $110.12 | $110.12 | 1,128,138 |
| 2025-07-10 | $112.48 | $114.40 | $112.35 | $113.08 | $113.08 | 562,445 |
| 2025-07-09 | $111.38 | $112.87 | $110.25 | $112.50 | $112.50 | 509,031 |
| 2025-07-08 | $110.19 | $111.14 | $109.87 | $111.05 | $111.05 | 771,485 |
| 2025-07-07 | $110.00 | $111.08 | $109.21 | $110.02 | $110.02 | 453,702 |
| 2025-07-03 | $109.84 | $110.79 | $109.56 | $110.79 | $110.79 | 276,161 |
| 2025-07-02 | $106.20 | $109.41 | $106.20 | $109.34 | $109.34 | 437,004 |
| 2025-07-01 | $106.20 | $107.48 | $105.92 | $106.11 | $106.11 | 747,411 |
| 2025-06-30 | $105.68 | $107.09 | $105.00 | $106.42 | $106.42 | 624,111 |
| 2025-06-27 | $105.58 | $106.07 | $103.90 | $104.45 | $104.45 | 1,509,641 |
| 2025-06-26 | $103.10 | $105.12 | $103.10 | $104.89 | $104.89 | 391,002 |
| 2025-06-25 | $104.15 | $104.15 | $102.24 | $102.78 | $102.78 | 420,786 |
| 2025-06-24 | $103.96 | $104.91 | $101.93 | $103.74 | $103.74 | 449,333 |
| 2025-06-23 | $100.98 | $102.99 | $100.43 | $102.94 | $102.94 | 353,083 |
| 2025-06-20 | $102.85 | $103.50 | $100.23 | $101.03 | $101.03 | 684,944 |
| 2025-06-18 | $101.00 | $103.38 | $100.76 | $102.18 | $102.18 | 370,099 |
| 2025-06-17 | $101.01 | $101.91 | $100.46 | $101.45 | $101.45 | 582,626 |
| 2025-06-16 | $100.65 | $101.66 | $100.48 | $101.39 | $101.39 | 259,897 |
| 2025-06-13 | $97.80 | $99.79 | $97.25 | $99.64 | $99.64 | 581,714 |
| 2025-06-12 | $100.69 | $101.27 | $98.72 | $99.22 | $99.22 | 336,480 |
| 2025-06-11 | $100.71 | $102.44 | $100.23 | $101.21 | $101.21 | 443,733 |
| 2025-06-10 | $100.81 | $101.13 | $99.60 | $100.73 | $100.73 | 360,716 |
| 2025-06-09 | $99.83 | $101.16 | $99.26 | $100.46 | $100.46 | 326,993 |
| 2025-06-06 | $100.70 | $101.07 | $98.94 | $99.26 | $99.26 | 590,949 |
| 2025-06-05 | $98.31 | $99.69 | $98.00 | $99.38 | $99.38 | 458,545 |
| 2025-06-04 | $97.56 | $98.50 | $96.76 | $98.21 | $98.21 | 502,368 |
| 2025-06-03 | $94.48 | $97.16 | $93.60 | $97.11 | $97.11 | 448,799 |
| 2025-06-02 | $93.78 | $94.22 | $92.55 | $93.99 | $93.99 | 444,697 |
| 2025-05-30 | $93.61 | $94.82 | $93.02 | $94.07 | $94.07 | 415,655 |
| 2025-05-29 | $94.47 | $94.58 | $93.46 | $93.88 | $93.88 | 182,641 |
| 2025-05-28 | $95.02 | $95.48 | $93.93 | $94.01 | $94.01 | 255,000 |
| 2025-05-27 | $93.61 | $95.67 | $92.48 | $95.46 | $95.46 | 512,374 |
| 2025-05-23 | $91.48 | $92.59 | $91.48 | $92.05 | $92.05 | 368,246 |
| 2025-05-22 | $92.08 | $93.46 | $92.02 | $93.10 | $93.10 | 292,113 |
| 2025-05-21 | $94.03 | $94.94 | $93.05 | $93.17 | $93.17 | 274,953 |
| 2025-05-20 | $95.54 | $96.48 | $94.88 | $95.29 | $95.29 | 245,334 |
| 2025-05-19 | $94.38 | $96.15 | $94.01 | $96.11 | $96.11 | 298,911 |
| 2025-05-16 | $94.22 | $95.44 | $93.48 | $95.36 | $95.36 | 332,312 |
| 2025-05-15 | $93.40 | $94.46 | $93.00 | $94.18 | $94.04 | 323,603 |
| 2025-05-14 | $94.40 | $94.97 | $93.54 | $93.77 | $93.63 | 352,710 |
| 2025-05-13 | $94.54 | $94.89 | $93.63 | $94.40 | $94.26 | 382,772 |
| 2025-05-12 | $93.60 | $94.88 | $91.71 | $93.63 | $93.49 | 462,035 |
| 2025-05-09 | $89.59 | $90.28 | $88.95 | $89.56 | $89.56 | 325,094 |
| 2025-05-08 | $89.00 | $91.06 | $88.82 | $89.59 | $89.59 | 564,841 |
| 2025-05-07 | $88.50 | $88.71 | $87.35 | $88.25 | $88.25 | 773,803 |
| 2025-05-06 | $86.73 | $87.63 | $85.53 | $87.32 | $87.32 | 332,790 |
| 2025-05-05 | $85.71 | $88.11 | $85.31 | $87.35 | $87.35 | 724,888 |
| 2025-05-02 | $84.84 | $87.02 | $84.50 | $86.58 | $86.58 | 923,716 |
| 2025-05-01 | $81.50 | $85.46 | $80.79 | $84.24 | $84.24 | 1,121,589 |
| 2025-04-30 | $78.75 | $82.20 | $77.50 | $81.43 | $81.43 | 1,308,376 |
| 2025-04-29 | $74.60 | $76.14 | $74.35 | $75.66 | $75.66 | 800,627 |
| 2025-04-28 | $75.44 | $76.26 | $74.11 | $75.06 | $75.06 | 491,999 |
| 2025-04-25 | $76.25 | $77.13 | $74.86 | $75.26 | $75.26 | 527,781 |
| 2025-04-24 | $75.74 | $76.87 | $75.05 | $76.72 | $76.72 | 823,969 |
| 2025-04-23 | $77.23 | $79.70 | $75.42 | $75.46 | $75.46 | 559,610 |
| 2025-04-22 | $73.41 | $74.22 | $72.62 | $73.63 | $73.63 | 558,380 |
| 2025-04-21 | $74.17 | $74.40 | $71.92 | $72.70 | $72.70 | 406,825 |
| 2025-04-17 | $74.65 | $75.91 | $74.52 | $75.10 | $75.10 | 972,243 |
| 2025-04-16 | $75.26 | $76.11 | $73.97 | $74.99 | $74.99 | 551,162 |
| 2025-04-15 | $76.19 | $76.96 | $75.16 | $75.54 | $75.54 | 273,717 |
| 2025-04-14 | $77.15 | $77.77 | $74.90 | $76.16 | $76.16 | 484,763 |
| 2025-04-11 | $74.07 | $76.75 | $73.47 | $76.26 | $76.26 | 580,825 |
| 2025-04-10 | $75.19 | $75.74 | $72.89 | $74.20 | $74.20 | 829,913 |
| 2025-04-09 | $69.25 | $77.72 | $69.25 | $76.59 | $76.59 | 803,477 |
| 2025-04-08 | $72.71 | $73.47 | $67.99 | $69.23 | $69.23 | 752,783 |
| 2025-04-07 | $68.08 | $73.35 | $66.47 | $70.66 | $70.66 | 1,150,066 |
| 2025-04-04 | $69.62 | $72.29 | $67.60 | $71.37 | $71.37 | 880,889 |
| 2025-04-03 | $73.16 | $74.32 | $72.40 | $72.94 | $72.94 | 646,253 |
| 2025-04-02 | $73.67 | $77.33 | $73.67 | $77.07 | $77.07 | 398,924 |
| 2025-04-01 | $73.14 | $75.08 | $72.70 | $75.03 | $75.03 | 675,125 |
| 2025-03-31 | $74.14 | $74.49 | $73.05 | $73.55 | $73.55 | 837,818 |
| 2025-03-28 | $78.39 | $79.37 | $74.70 | $75.18 | $75.18 | 427,426 |
| 2025-03-27 | $79.38 | $80.98 | $78.69 | $78.88 | $78.88 | 845,217 |
| 2025-03-26 | $79.08 | $80.00 | $78.99 | $79.37 | $79.37 | 591,476 |
| 2025-03-25 | $77.88 | $79.93 | $77.87 | $79.09 | $79.09 | 512,745 |
| 2025-03-24 | $76.54 | $78.21 | $76.33 | $78.14 | $78.14 | 356,348 |
| 2025-03-21 | $74.90 | $75.99 | $74.23 | $75.36 | $75.36 | 2,103,878 |
| 2025-03-20 | $76.98 | $77.53 | $75.69 | $75.88 | $75.88 | 602,396 |
| 2025-03-19 | $77.48 | $78.57 | $76.31 | $77.82 | $77.82 | 784,029 |
| 2025-03-18 | $77.79 | $78.40 | $77.30 | $77.53 | $77.53 | 285,346 |
| 2025-03-17 | $76.77 | $78.89 | $76.45 | $78.37 | $78.37 | 471,834 |
| 2025-03-14 | $76.06 | $77.33 | $75.20 | $77.18 | $77.18 | 658,480 |
| 2025-03-13 | $78.36 | $78.46 | $75.20 | $75.45 | $75.31 | 639,730 |
| 2025-03-12 | $80.74 | $80.95 | $78.28 | $78.94 | $78.80 | 712,321 |
| 2025-03-11 | $80.75 | $81.59 | $79.39 | $80.27 | $80.12 | 594,288 |
| 2025-03-10 | $79.47 | $82.09 | $79.47 | $80.49 | $80.34 | 881,620 |
| 2025-03-07 | $79.49 | $80.81 | $78.49 | $80.59 | $80.44 | 730,567 |
| 2025-03-06 | $80.04 | $80.45 | $79.00 | $79.63 | $79.49 | 557,001 |
| 2025-03-05 | $79.83 | $81.52 | $79.78 | $80.89 | $80.74 | 578,166 |
| 2025-03-04 | $78.95 | $81.52 | $77.70 | $80.06 | $79.92 | 802,939 |
| 2025-03-03 | $81.81 | $83.12 | $79.90 | $80.11 | $79.96 | 744,525 |
| 2025-02-28 | $82.32 | $82.43 | $79.07 | $81.28 | $81.13 | 800,289 |
| 2025-02-27 | $79.59 | $84.84 | $79.24 | $81.67 | $81.52 | 940,948 |
| 2025-02-26 | $88.61 | $89.30 | $79.89 | $79.98 | $79.84 | 1,208,381 |
| 2025-02-25 | $90.65 | $91.65 | $89.36 | $90.75 | $90.59 | 744,853 |
| 2025-02-24 | $93.93 | $94.16 | $90.77 | $90.78 | $90.62 | 604,685 |
| 2025-02-21 | $98.42 | $98.52 | $93.61 | $93.71 | $93.71 | 389,299 |
| 2025-02-20 | $98.99 | $99.39 | $96.12 | $97.12 | $97.12 | 363,521 |
| 2025-02-19 | $97.48 | $100.36 | $96.57 | $99.23 | $99.23 | 437,321 |
| 2025-02-18 | $97.66 | $98.90 | $97.41 | $98.53 | $98.53 | 354,722 |
| 2025-02-14 | $97.80 | $98.29 | $96.44 | $97.10 | $97.10 | 260,789 |
| 2025-02-13 | $96.95 | $97.29 | $95.92 | $97.10 | $97.10 | 339,536 |
| 2025-02-12 | $96.49 | $98.29 | $95.88 | $96.70 | $96.70 | 426,413 |
| 2025-02-11 | $96.91 | $99.21 | $96.24 | $99.11 | $99.11 | 369,815 |
| 2025-02-10 | $97.93 | $98.28 | $95.58 | $97.50 | $97.50 | 321,132 |
| 2025-02-07 | $98.02 | $98.23 | $96.76 | $97.65 | $97.65 | 270,532 |
| 2025-02-06 | $98.27 | $98.91 | $96.32 | $97.81 | $97.81 | 344,025 |
| 2025-02-05 | $97.79 | $98.13 | $96.72 | $97.72 | $97.72 | 223,637 |
| 2025-02-04 | $96.87 | $97.54 | $96.45 | $96.86 | $96.86 | 535,145 |
| 2025-02-03 | $96.36 | $97.49 | $94.46 | $96.83 | $96.83 | 707,316 |
| 2025-01-31 | $99.49 | $99.74 | $97.97 | $98.31 | $98.31 | 297,652 |
| 2025-01-30 | $98.56 | $100.07 | $98.47 | $98.94 | $98.94 | 181,207 |
| 2025-01-29 | $97.92 | $99.40 | $97.06 | $97.47 | $97.47 | 203,384 |
| 2025-01-28 | $97.51 | $98.51 | $96.85 | $98.33 | $98.33 | 227,414 |
| 2025-01-27 | $98.42 | $99.05 | $96.70 | $97.34 | $97.34 | 292,865 |
| 2025-01-24 | $101.21 | $101.72 | $98.44 | $99.29 | $99.29 | 330,011 |
| 2025-01-23 | $98.95 | $101.77 | $98.62 | $101.32 | $101.32 | 452,771 |
| 2025-01-22 | $99.50 | $99.80 | $98.09 | $99.23 | $99.23 | 268,804 |
| 2025-01-21 | $98.24 | $99.81 | $97.92 | $99.12 | $99.12 | 318,433 |
| 2025-01-17 | $99.37 | $99.37 | $96.13 | $97.20 | $97.20 | 1,096,262 |
| 2025-01-16 | $96.59 | $98.54 | $95.92 | $97.84 | $97.84 | 595,341 |
| 2025-01-15 | $98.92 | $99.11 | $95.13 | $96.01 | $96.01 | 366,586 |
| 2025-01-14 | $96.05 | $97.65 | $95.59 | $97.12 | $97.12 | 284,177 |
| 2025-01-13 | $91.97 | $94.98 | $91.84 | $94.93 | $94.93 | 298,536 |
| 2025-01-10 | $91.07 | $93.31 | $90.52 | $93.09 | $93.09 | 367,105 |
| 2025-01-08 | $91.40 | $92.91 | $90.06 | $92.85 | $92.85 | 293,999 |
| 2025-01-07 | $93.53 | $93.91 | $91.40 | $92.05 | $92.05 | 443,530 |
| 2025-01-06 | $95.86 | $96.93 | $93.28 | $93.63 | $93.63 | 395,766 |
| 2025-01-03 | $92.50 | $96.00 | $91.95 | $95.87 | $95.87 | 332,775 |
| 2025-01-02 | $93.07 | $93.44 | $90.87 | $92.25 | $92.25 | 319,136 |
| 2024-12-31 | $92.62 | $93.19 | $91.80 | $92.39 | $92.39 | 371,421 |
| 2024-12-30 | $91.76 | $92.64 | $90.45 | $92.19 | $92.19 | 452,744 |
| 2024-12-27 | $93.09 | $93.80 | $91.23 | $92.66 | $92.66 | 497,628 |
| 2024-12-26 | $92.83 | $94.20 | $91.92 | $94.01 | $94.01 | 193,339 |
| 2024-12-24 | $91.80 | $93.67 | $90.89 | $93.59 | $93.59 | 162,317 |
| 2024-12-23 | $91.34 | $91.44 | $90.31 | $90.65 | $90.65 | 235,175 |
| 2024-12-20 | $90.68 | $93.37 | $90.02 | $91.80 | $91.80 | 750,112 |
| 2024-12-19 | $93.44 | $94.39 | $91.52 | $91.77 | $91.77 | 368,351 |
| 2024-12-18 | $96.48 | $97.49 | $92.00 | $92.54 | $92.54 | 362,104 |
| 2024-12-17 | $97.17 | $97.59 | $95.60 | $95.70 | $95.70 | 352,595 |
| 2024-12-16 | $96.63 | $98.02 | $95.24 | $97.64 | $97.64 | 269,562 |
| 2024-12-13 | $97.11 | $97.36 | $95.19 | $96.47 | $96.47 | 215,598 |
| 2024-12-12 | $97.35 | $98.39 | $97.11 | $97.33 | $97.33 | 341,918 |
| 2024-12-11 | $98.58 | $99.03 | $97.29 | $97.37 | $97.37 | 560,863 |
| 2024-12-10 | $98.33 | $99.27 | $96.98 | $97.39 | $97.39 | 374,056 |
| 2024-12-09 | $98.92 | $99.28 | $97.28 | $98.21 | $98.21 | 283,151 |
| 2024-12-06 | $98.03 | $98.34 | $97.17 | $97.82 | $97.82 | 227,590 |
| 2024-12-05 | $99.39 | $99.58 | $97.50 | $97.59 | $97.59 | 266,914 |
| 2024-12-04 | $98.54 | $99.89 | $97.93 | $99.70 | $99.70 | 213,471 |
| 2024-12-03 | $98.20 | $98.46 | $97.28 | $98.33 | $98.33 | 218,088 |
| 2024-12-02 | $97.51 | $99.17 | $97.37 | $98.11 | $98.11 | 361,121 |
| 2024-11-29 | $98.74 | $99.34 | $97.41 | $97.41 | $97.41 | 264,751 |
| 2024-11-27 | $98.01 | $98.60 | $97.00 | $97.88 | $97.88 | 312,755 |
| 2024-11-26 | $96.91 | $97.93 | $96.37 | $97.72 | $97.72 | 254,394 |
| 2024-11-25 | $97.03 | $99.00 | $96.29 | $97.54 | $97.54 | 456,607 |
| 2024-11-22 | $95.21 | $96.09 | $95.02 | $95.87 | $95.87 | 538,208 |
| 2024-11-21 | $92.48 | $94.89 | $91.97 | $94.82 | $94.82 | 346,105 |
| 2024-11-20 | $91.54 | $91.73 | $90.31 | $91.66 | $91.66 | 451,560 |
| 2024-11-19 | $89.25 | $91.43 | $89.25 | $91.35 | $91.35 | 294,093 |
| 2024-11-18 | $89.50 | $90.96 | $89.19 | $90.53 | $90.53 | 399,349 |
| 2024-11-15 | $90.94 | $90.94 | $88.10 | $89.31 | $89.31 | 446,756 |
| 2024-11-14 | $92.87 | $92.99 | $89.97 | $90.72 | $90.60 | 621,898 |
| 2024-11-13 | $91.88 | $92.45 | $91.03 | $92.41 | $92.29 | 484,963 |
| 2024-11-12 | $90.61 | $92.11 | $90.35 | $91.20 | $91.08 | 848,421 |
| 2024-11-11 | $91.66 | $92.65 | $90.26 | $90.89 | $90.77 | 286,490 |
| 2024-11-08 | $89.23 | $90.95 | $88.27 | $90.35 | $90.35 | 398,197 |
| 2024-11-07 | $90.33 | $90.41 | $88.51 | $88.66 | $88.66 | 1,137,805 |
| 2024-11-06 | $90.21 | $92.13 | $88.96 | $90.38 | $90.38 | 586,147 |
| 2024-11-05 | $80.91 | $84.68 | $80.91 | $84.61 | $84.61 | 744,883 |
| 2024-11-04 | $81.51 | $82.14 | $80.90 | $81.56 | $81.56 | 898,312 |
| 2024-11-01 | $82.69 | $83.66 | $81.50 | $81.84 | $81.84 | 570,823 |
| 2024-10-31 | $83.57 | $85.25 | $80.00 | $81.57 | $81.57 | 500,279 |
| 2024-10-30 | $84.54 | $85.89 | $84.45 | $84.78 | $84.78 | 415,426 |
| 2024-10-29 | $84.89 | $85.40 | $84.40 | $84.53 | $84.53 | 340,162 |
| 2024-10-28 | $86.17 | $86.96 | $85.50 | $85.75 | $85.75 | 384,974 |
| 2024-10-25 | $85.80 | $85.94 | $84.93 | $85.36 | $85.36 | 287,802 |
| 2024-10-24 | $85.40 | $85.45 | $84.24 | $84.95 | $84.95 | 386,090 |
| 2024-10-23 | $84.44 | $85.39 | $84.15 | $84.75 | $84.75 | 371,631 |
| 2024-10-22 | $87.16 | $87.27 | $84.90 | $84.98 | $84.98 | 432,284 |
| 2024-10-21 | $88.85 | $89.60 | $87.57 | $87.87 | $87.87 | 399,063 |
| 2024-10-18 | $94.66 | $94.74 | $88.68 | $88.77 | $88.77 | 555,315 |
| 2024-10-17 | $94.05 | $94.38 | $93.07 | $94.15 | $94.15 | 158,731 |
| 2024-10-16 | $94.03 | $95.21 | $93.27 | $93.52 | $93.52 | 234,933 |
| 2024-10-15 | $92.93 | $94.49 | $92.93 | $93.18 | $93.18 | 254,526 |
| 2024-10-14 | $92.10 | $93.30 | $91.45 | $93.26 | $93.26 | 140,978 |
| 2024-10-11 | $90.19 | $92.59 | $90.19 | $92.29 | $92.29 | 348,539 |
| 2024-10-10 | $90.36 | $90.54 | $88.78 | $90.17 | $90.17 | 291,751 |
| 2024-10-09 | $91.17 | $92.77 | $91.04 | $91.88 | $91.88 | 193,224 |
| 2024-10-08 | $91.96 | $92.39 | $91.05 | $91.18 | $91.18 | 194,719 |
| 2024-10-07 | $90.60 | $92.14 | $89.50 | $91.63 | $91.63 | 249,601 |
| 2024-10-04 | $92.34 | $92.34 | $90.27 | $90.70 | $90.70 | 176,751 |
| 2024-10-03 | $92.55 | $92.66 | $90.06 | $90.17 | $90.17 | 285,956 |
| 2024-10-02 | $92.23 | $93.81 | $91.86 | $92.89 | $92.89 | 210,382 |
| 2024-10-01 | $92.80 | $93.60 | $90.56 | $92.70 | $92.70 | 284,778 |
| 2024-09-30 | $92.89 | $94.14 | $92.75 | $93.46 | $93.46 | 458,351 |
| 2024-09-27 | $93.61 | $94.80 | $92.60 | $93.00 | $93.00 | 283,822 |
| 2024-09-26 | $94.44 | $95.21 | $92.50 | $92.80 | $92.80 | 380,426 |
| 2024-09-25 | $93.22 | $93.73 | $92.69 | $93.00 | $93.00 | 328,462 |
| 2024-09-24 | $92.83 | $93.11 | $91.61 | $92.91 | $92.91 | 264,941 |
| 2024-09-23 | $91.83 | $92.43 | $91.35 | $92.02 | $92.02 | 227,775 |
| 2024-09-20 | $91.72 | $91.95 | $90.27 | $91.57 | $91.57 | 1,046,086 |
| 2024-09-19 | $92.00 | $92.18 | $90.46 | $91.80 | $91.80 | 273,094 |
| 2024-09-18 | $89.18 | $91.63 | $88.22 | $89.47 | $89.47 | 429,243 |
| 2024-09-17 | $87.62 | $89.52 | $86.62 | $88.94 | $88.94 | 319,285 |
| 2024-09-16 | $87.34 | $87.97 | $86.16 | $86.67 | $86.67 | 193,101 |
| 2024-09-13 | $87.13 | $87.91 | $86.37 | $86.98 | $86.98 | 266,344 |
| 2024-09-12 | $85.16 | $86.83 | $84.38 | $86.10 | $86.10 | 338,931 |
| 2024-09-11 | $82.87 | $84.69 | $81.60 | $84.65 | $84.65 | 586,385 |
| 2024-09-10 | $83.95 | $84.04 | $81.90 | $82.87 | $82.87 | 454,268 |
| 2024-09-09 | $84.11 | $84.66 | $82.73 | $83.37 | $83.37 | 529,825 |
| 2024-09-06 | $85.08 | $85.76 | $83.04 | $83.28 | $83.28 | 405,767 |
| 2024-09-05 | $87.33 | $87.44 | $85.01 | $85.08 | $85.08 | 469,780 |
| 2024-09-04 | $88.13 | $88.94 | $87.48 | $87.69 | $87.69 | 239,902 |
| 2024-09-03 | $93.27 | $93.54 | $88.51 | $88.68 | $88.68 | 268,071 |
| 2024-08-30 | $93.77 | $94.92 | $92.50 | $94.49 | $94.49 | 400,061 |
| 2024-08-29 | $93.69 | $94.49 | $92.73 | $93.65 | $93.65 | 209,571 |
| 2024-08-28 | $92.16 | $93.62 | $92.08 | $92.82 | $92.82 | 211,942 |
| 2024-08-27 | $93.28 | $93.28 | $91.81 | $92.14 | $92.14 | 250,788 |
| 2024-08-26 | $94.47 | $94.70 | $93.46 | $93.65 | $93.65 | 236,769 |
| 2024-08-23 | $93.20 | $94.55 | $92.18 | $93.96 | $93.96 | 552,020 |
| 2024-08-22 | $93.22 | $94.16 | $92.15 | $92.48 | $92.48 | 190,640 |
| 2024-08-21 | $92.96 | $93.45 | $92.00 | $93.28 | $93.28 | 377,015 |
| 2024-08-20 | $94.56 | $94.56 | $92.09 | $92.42 | $92.42 | 831,612 |
| 2024-08-19 | $95.18 | $95.96 | $94.52 | $95.06 | $95.06 | 192,310 |
| 2024-08-16 | $95.55 | $96.46 | $94.80 | $95.18 | $95.18 | 218,627 |
| 2024-08-15 | $95.78 | $96.85 | $94.40 | $95.81 | $95.69 | 244,778 |
| 2024-08-14 | $94.02 | $94.32 | $92.62 | $93.29 | $93.17 | 183,155 |
| 2024-08-13 | $93.83 | $94.28 | $92.62 | $93.55 | $93.43 | 191,607 |
| 2024-08-12 | $94.36 | $94.36 | $92.19 | $93.11 | $92.99 | 595,749 |
| 2024-08-09 | $94.19 | $94.67 | $93.25 | $94.30 | $94.18 | 310,695 |
| 2024-08-08 | $92.40 | $94.21 | $91.45 | $94.16 | $94.04 | 248,130 |
| 2024-08-07 | $94.02 | $94.88 | $90.60 | $90.94 | $90.83 | 577,088 |
| 2024-08-06 | $91.05 | $93.84 | $90.56 | $92.75 | $92.63 | 219,582 |
| 2024-08-05 | $89.46 | $91.36 | $87.71 | $91.00 | $90.89 | 334,270 |
| 2024-08-02 | $92.91 | $93.90 | $91.52 | $93.49 | $93.37 | 369,704 |
| 2024-08-01 | $99.46 | $100.12 | $95.10 | $97.07 | $96.95 | 437,573 |
| 2024-07-31 | $100.26 | $102.18 | $98.20 | $99.97 | $99.84 | 434,511 |
| 2024-07-30 | $99.11 | $100.05 | $98.40 | $98.74 | $98.62 | 325,400 |
| 2024-07-29 | $99.81 | $99.81 | $97.30 | $97.37 | $97.25 | 302,481 |
| 2024-07-26 | $99.02 | $100.90 | $98.42 | $99.30 | $99.17 | 482,709 |
| 2024-07-25 | $96.27 | $99.98 | $92.73 | $96.38 | $96.26 | 613,857 |
| 2024-07-24 | $97.00 | $97.78 | $94.05 | $94.53 | $94.41 | 344,671 |
| 2024-07-23 | $94.91 | $98.39 | $94.91 | $97.50 | $97.38 | 437,030 |
| 2024-07-22 | $92.25 | $96.02 | $92.22 | $95.84 | $95.72 | 456,872 |
| 2024-07-19 | $93.31 | $93.58 | $91.67 | $91.98 | $91.86 | 420,640 |
| 2024-07-18 | $93.43 | $95.74 | $92.38 | $93.28 | $93.16 | 361,864 |
| 2024-07-17 | $98.29 | $99.78 | $94.19 | $94.37 | $94.25 | 601,775 |
| 2024-07-16 | $94.76 | $99.41 | $94.66 | $99.21 | $99.09 | 439,471 |
| 2024-07-15 | $91.58 | $94.91 | $91.46 | $94.01 | $93.89 | 509,834 |
| 2024-07-12 | $90.17 | $91.90 | $89.46 | $90.74 | $90.63 | 364,997 |
| 2024-07-11 | $87.00 | $89.10 | $85.86 | $88.74 | $88.63 | 346,849 |
| 2024-07-10 | $83.81 | $85.04 | $83.76 | $84.98 | $84.87 | 279,853 |
| 2024-07-09 | $83.23 | $83.61 | $83.10 | $83.42 | $83.31 | 242,361 |
| 2024-07-08 | $84.57 | $85.32 | $83.36 | $83.45 | $83.34 | 159,804 |
| 2024-07-05 | $83.95 | $84.71 | $82.93 | $83.84 | $83.84 | 193,342 |
| 2024-07-03 | $83.49 | $84.68 | $83.19 | $84.36 | $84.36 | 111,601 |
| 2024-07-02 | $82.15 | $84.00 | $82.15 | $83.20 | $83.20 | 241,510 |
| 2024-07-01 | $84.22 | $84.55 | $81.94 | $82.35 | $82.35 | 264,618 |
| 2024-06-28 | $84.46 | $85.31 | $83.51 | $83.67 | $83.67 | 811,812 |
| 2024-06-27 | $84.06 | $84.79 | $83.12 | $83.56 | $83.56 | 304,779 |
| 2024-06-26 | $84.19 | $84.59 | $83.37 | $83.46 | $83.46 | 315,873 |
| 2024-06-25 | $85.01 | $85.15 | $83.56 | $84.74 | $84.74 | 241,540 |
| 2024-06-24 | $84.68 | $86.14 | $84.05 | $85.36 | $85.36 | 192,692 |
| 2024-06-21 | $84.01 | $84.34 | $83.18 | $84.34 | $84.34 | 636,525 |
| 2024-06-20 | $84.59 | $85.80 | $83.21 | $84.22 | $84.22 | 232,066 |
| 2024-06-18 | $84.98 | $85.21 | $84.22 | $85.01 | $85.01 | 151,241 |
| 2024-06-17 | $83.78 | $85.39 | $83.70 | $85.06 | $85.06 | 151,511 |
| 2024-06-14 | $84.07 | $84.10 | $82.87 | $83.80 | $83.80 | 259,003 |
| 2024-06-13 | $85.65 | $85.78 | $84.76 | $85.61 | $85.61 | 227,993 |
| 2024-06-12 | $86.71 | $88.18 | $86.10 | $86.15 | $86.15 | 246,312 |
| 2024-06-11 | $84.35 | $85.11 | $83.20 | $84.84 | $84.84 | 243,748 |
| 2024-06-10 | $84.94 | $85.30 | $84.11 | $84.81 | $84.81 | 343,435 |
| 2024-06-07 | $86.30 | $86.63 | $85.14 | $85.77 | $85.77 | 141,106 |
| 2024-06-06 | $87.30 | $88.08 | $86.15 | $86.59 | $86.59 | 124,792 |
| 2024-06-05 | $85.93 | $87.77 | $85.11 | $87.44 | $87.44 | 240,821 |
| 2024-06-04 | $86.88 | $87.10 | $84.75 | $85.46 | $85.46 | 327,953 |
| 2024-06-03 | $92.33 | $92.90 | $85.32 | $87.30 | $87.30 | 497,521 |
| 2024-05-31 | $88.30 | $92.03 | $88.15 | $92.02 | $92.02 | 542,445 |
| 2024-05-30 | $86.24 | $87.99 | $85.91 | $87.25 | $87.25 | 322,799 |
| 2024-05-29 | $85.29 | $85.83 | $85.00 | $85.62 | $85.62 | 231,576 |
| 2024-05-28 | $87.03 | $87.40 | $85.48 | $86.21 | $86.21 | 203,933 |
| 2024-05-24 | $86.60 | $86.96 | $86.16 | $86.75 | $86.75 | 229,897 |
| 2024-05-23 | $87.29 | $87.41 | $85.79 | $86.26 | $86.26 | 187,659 |
| 2024-05-22 | $86.17 | $86.92 | $86.03 | $86.76 | $86.76 | 189,771 |
| 2024-05-21 | $87.25 | $87.25 | $86.24 | $86.45 | $86.45 | 647,545 |
| 2024-05-20 | $86.29 | $87.55 | $85.91 | $87.54 | $87.54 | 205,738 |
| 2024-05-17 | $86.61 | $86.79 | $86.12 | $86.37 | $86.37 | 133,929 |
| 2024-05-16 | $87.08 | $87.08 | $85.69 | $86.37 | $86.37 | 294,553 |
| 2024-05-15 | $87.33 | $88.11 | $86.99 | $87.45 | $87.45 | 183,976 |
| 2024-05-14 | $87.00 | $87.00 | $86.02 | $86.77 | $86.77 | 401,241 |
| 2024-05-13 | $88.14 | $88.14 | $86.25 | $86.30 | $86.30 | 212,353 |
| 2024-05-10 | $87.81 | $88.06 | $86.54 | $87.71 | $87.71 | 734,523 |
| 2024-05-09 | $85.51 | $87.40 | $85.51 | $87.22 | $87.22 | 267,002 |
| 2024-05-08 | $85.44 | $85.87 | $84.73 | $85.38 | $85.38 | 242,771 |
| 2024-05-07 | $84.30 | $86.25 | $84.18 | $85.89 | $85.89 | 294,958 |
| 2024-05-06 | $82.73 | $84.41 | $82.60 | $84.20 | $84.20 | 257,938 |
| 2024-05-03 | $83.30 | $83.30 | $81.52 | $81.99 | $81.99 | 258,045 |
| 2024-05-02 | $80.68 | $82.32 | $80.47 | $82.31 | $82.31 | 548,160 |
| 2024-05-01 | $81.47 | $82.42 | $80.27 | $80.34 | $80.34 | 506,730 |
| 2024-04-30 | $83.20 | $84.62 | $80.27 | $81.30 | $81.30 | 745,974 |
| 2024-04-29 | $83.90 | $85.22 | $83.90 | $85.18 | $85.18 | 356,834 |
| 2024-04-26 | $83.38 | $84.64 | $83.38 | $83.88 | $83.88 | 307,535 |
| 2024-04-25 | $82.20 | $83.47 | $81.61 | $83.10 | $83.10 | 352,105 |
| 2024-04-24 | $83.63 | $84.81 | $82.40 | $83.33 | $83.33 | 250,704 |
| 2024-04-23 | $82.33 | $83.85 | $82.33 | $83.76 | $83.76 | 245,498 |
| 2024-04-22 | $81.14 | $82.53 | $80.67 | $82.00 | $82.00 | 252,438 |
| 2024-04-19 | $81.19 | $82.17 | $80.46 | $80.84 | $80.84 | 366,672 |
| 2024-04-18 | $82.80 | $83.44 | $81.45 | $81.52 | $81.52 | 316,259 |
| 2024-04-17 | $83.95 | $83.95 | $82.48 | $82.59 | $82.59 | 238,110 |
| 2024-04-16 | $83.01 | $83.32 | $82.08 | $83.23 | $83.23 | 240,530 |
| 2024-04-15 | $84.44 | $84.59 | $83.15 | $83.46 | $83.46 | 184,605 |
| 2024-04-12 | $83.90 | $84.56 | $82.87 | $83.55 | $83.55 | 188,744 |
| 2024-04-11 | $83.92 | $85.05 | $83.28 | $84.94 | $84.94 | 262,623 |
| 2024-04-10 | $83.17 | $84.37 | $80.16 | $83.98 | $83.98 | 408,397 |
| 2024-04-09 | $85.49 | $85.99 | $83.78 | $84.78 | $84.78 | 323,502 |
| 2024-04-08 | $86.64 | $87.12 | $85.39 | $85.45 | $85.45 | 154,932 |
| 2024-04-05 | $85.52 | $86.84 | $84.45 | $86.54 | $86.54 | 337,729 |
| 2024-04-04 | $86.54 | $88.47 | $85.13 | $85.39 | $85.39 | 499,532 |
| 2024-04-03 | $83.37 | $85.52 | $83.37 | $85.52 | $85.52 | 378,294 |
| 2024-04-02 | $84.71 | $85.00 | $82.93 | $83.93 | $83.93 | 452,347 |
| 2024-04-01 | $84.97 | $85.45 | $84.58 | $85.16 | $85.16 | 298,781 |
| 2024-03-28 | $84.76 | $85.75 | $84.46 | $84.87 | $84.87 | 375,230 |
| 2024-03-27 | $83.98 | $84.80 | $83.28 | $84.54 | $84.54 | 364,139 |
| 2024-03-26 | $82.32 | $83.17 | $81.70 | $82.39 | $82.39 | 226,204 |
| 2024-03-25 | $82.58 | $83.03 | $81.85 | $81.88 | $81.88 | 254,425 |
| 2024-03-22 | $82.28 | $82.67 | $81.51 | $82.35 | $82.35 | 175,707 |
| 2024-03-21 | $81.65 | $82.84 | $81.29 | $82.34 | $82.34 | 213,414 |
| 2024-03-20 | $80.10 | $81.80 | $79.69 | $81.15 | $81.15 | 422,569 |
| 2024-03-19 | $78.70 | $80.54 | $78.70 | $80.02 | $80.02 | 649,912 |
| 2024-03-18 | $78.28 | $79.52 | $77.90 | $78.69 | $78.69 | 282,286 |
| 2024-03-15 | $77.55 | $78.46 | $77.39 | $78.28 | $78.28 | 721,090 |
| 2024-03-14 | $78.60 | $79.00 | $76.85 | $77.81 | $77.81 | 590,736 |
| 2024-03-13 | $78.21 | $78.97 | $77.72 | $78.78 | $78.66 | 321,563 |
| 2024-03-12 | $78.13 | $78.49 | $77.03 | $78.25 | $78.13 | 308,279 |
| 2024-03-11 | $79.99 | $80.07 | $77.43 | $77.87 | $77.75 | 238,867 |
| 2024-03-08 | $81.38 | $82.48 | $80.10 | $80.48 | $80.36 | 231,863 |
| 2024-03-07 | $80.00 | $81.11 | $79.78 | $81.00 | $80.88 | 667,568 |
| 2024-03-06 | $79.61 | $80.36 | $79.24 | $79.47 | $79.35 | 695,474 |
| 2024-03-05 | $79.72 | $80.89 | $78.86 | $79.45 | $79.33 | 419,182 |
| 2024-03-04 | $80.49 | $81.61 | $79.99 | $80.07 | $79.95 | 481,186 |
| 2024-03-01 | $82.21 | $82.24 | $80.76 | $80.80 | $80.68 | 628,045 |
| 2024-02-29 | $83.17 | $83.17 | $81.43 | $81.91 | $81.78 | 388,721 |
| 2024-02-28 | $84.18 | $84.91 | $81.51 | $82.26 | $82.13 | 494,140 |
| 2024-02-27 | $85.00 | $85.98 | $81.11 | $84.24 | $84.11 | 647,403 |
| 2024-02-26 | $82.53 | $83.17 | $82.10 | $82.11 | $81.98 | 380,797 |
| 2024-02-23 | $81.89 | $83.03 | $81.56 | $82.84 | $82.71 | 209,390 |
| 2024-02-22 | $81.06 | $81.69 | $80.71 | $81.53 | $81.40 | 304,809 |
| 2024-02-21 | $78.94 | $80.89 | $78.76 | $80.82 | $80.70 | 507,853 |
| 2024-02-20 | $78.94 | $79.64 | $78.58 | $78.94 | $78.82 | 276,718 |
| 2024-02-16 | $79.91 | $81.47 | $79.83 | $79.94 | $79.82 | 280,999 |
| 2024-02-15 | $79.33 | $80.77 | $79.33 | $80.52 | $80.40 | 264,390 |
| 2024-02-14 | $78.11 | $79.28 | $77.73 | $79.01 | $78.89 | 280,269 |
| 2024-02-13 | $77.81 | $78.58 | $76.03 | $77.02 | $76.90 | 407,437 |
| 2024-02-12 | $78.90 | $80.85 | $78.43 | $79.75 | $79.63 | 473,978 |
| 2024-02-09 | $78.40 | $79.04 | $77.89 | $78.69 | $78.69 | 408,636 |
| 2024-02-08 | $78.07 | $78.49 | $77.57 | $77.96 | $77.96 | 360,233 |
| 2024-02-07 | $78.54 | $79.05 | $77.68 | $77.69 | $77.69 | 371,192 |
| 2024-02-06 | $78.22 | $78.96 | $77.96 | $78.42 | $78.42 | 165,423 |
| 2024-02-05 | $78.64 | $78.72 | $77.59 | $78.25 | $78.25 | 207,323 |
| 2024-02-02 | $78.25 | $79.57 | $78.16 | $79.29 | $79.29 | 182,135 |
| 2024-02-01 | $77.79 | $79.62 | $77.08 | $78.98 | $78.98 | 365,090 |
| 2024-01-31 | $78.51 | $79.00 | $76.57 | $76.98 | $76.98 | 349,678 |
| 2024-01-30 | $78.00 | $79.60 | $77.93 | $78.73 | $78.73 | 436,835 |
| 2024-01-29 | $77.00 | $78.54 | $76.59 | $78.38 | $78.38 | 221,525 |
| 2024-01-26 | $77.34 | $77.87 | $76.74 | $77.10 | $77.10 | 187,715 |
| 2024-01-25 | $76.39 | $77.27 | $75.75 | $76.93 | $76.93 | 674,858 |
| 2024-01-24 | $75.29 | $75.47 | $74.40 | $75.26 | $75.26 | 296,663 |
| 2024-01-23 | $75.68 | $75.87 | $74.50 | $74.61 | $74.61 | 213,558 |
| 2024-01-22 | $75.01 | $75.69 | $74.73 | $74.86 | $74.86 | 431,864 |
| 2024-01-19 | $74.34 | $74.56 | $73.19 | $74.22 | $74.22 | 290,941 |
| 2024-01-18 | $73.28 | $74.00 | $73.09 | $73.98 | $73.98 | 273,277 |
| 2024-01-17 | $73.23 | $74.05 | $72.48 | $72.70 | $72.70 | 169,806 |
| 2024-01-16 | $73.66 | $74.19 | $73.30 | $74.18 | $74.18 | 197,193 |
| 2024-01-12 | $74.23 | $74.69 | $73.49 | $74.23 | $74.23 | 122,429 |
| 2024-01-11 | $73.47 | $73.76 | $72.40 | $73.36 | $73.36 | 223,102 |
| 2024-01-10 | $72.66 | $73.54 | $72.66 | $73.47 | $73.47 | 201,291 |
| 2024-01-09 | $71.79 | $72.88 | $71.29 | $72.86 | $72.86 | 271,418 |
| 2024-01-08 | $72.21 | $72.92 | $71.89 | $72.88 | $72.88 | 414,541 |
| 2024-01-05 | $72.13 | $73.25 | $72.13 | $72.14 | $72.14 | 320,460 |
| 2024-01-04 | $73.41 | $73.81 | $72.49 | $72.72 | $72.72 | 238,343 |
| 2024-01-03 | $75.06 | $75.61 | $73.00 | $73.26 | $73.26 | 398,098 |
| 2024-01-02 | $75.66 | $77.17 | $74.63 | $75.28 | $75.28 | 343,094 |
| 2023-12-29 | $77.21 | $77.29 | $76.50 | $76.74 | $76.74 | 217,729 |
| 2023-12-28 | $77.34 | $77.80 | $77.05 | $77.36 | $77.36 | 151,111 |
| 2023-12-27 | $77.78 | $78.54 | $77.28 | $77.68 | $77.68 | 214,245 |
| 2023-12-26 | $76.89 | $78.53 | $76.89 | $77.84 | $77.84 | 197,912 |
| 2023-12-22 | $76.78 | $77.36 | $76.06 | $76.84 | $76.84 | 151,765 |
| 2023-12-21 | $76.57 | $76.95 | $75.83 | $76.26 | $76.26 | 277,993 |
| 2023-12-20 | $77.29 | $78.34 | $75.57 | $75.78 | $75.78 | 276,135 |
| 2023-12-19 | $76.21 | $77.78 | $76.21 | $77.38 | $77.38 | 344,674 |
| 2023-12-18 | $76.25 | $76.48 | $75.37 | $75.63 | $75.63 | 241,908 |
| 2023-12-15 | $76.83 | $76.83 | $75.32 | $76.00 | $76.00 | 648,068 |
| 2023-12-14 | $75.78 | $76.88 | $75.13 | $76.67 | $76.67 | 312,509 |
| 2023-12-13 | $74.05 | $75.18 | $72.64 | $74.89 | $74.89 | 411,612 |
| 2023-12-12 | $73.15 | $74.32 | $72.75 | $73.76 | $73.76 | 227,524 |
| 2023-12-11 | $72.57 | $73.69 | $72.57 | $73.12 | $73.12 | 329,222 |
| 2023-12-08 | $70.92 | $72.59 | $70.89 | $72.41 | $72.41 | 258,567 |
| 2023-12-07 | $69.52 | $71.19 | $69.36 | $71.13 | $71.13 | 193,798 |
| 2023-12-06 | $69.97 | $71.00 | $69.47 | $69.50 | $69.50 | 191,632 |
| 2023-12-05 | $70.00 | $70.17 | $69.30 | $69.46 | $69.46 | 169,052 |
| 2023-12-04 | $69.61 | $70.66 | $69.61 | $70.29 | $70.29 | 294,633 |
| 2023-12-01 | $68.69 | $70.24 | $68.45 | $70.06 | $70.06 | 259,562 |
| 2023-11-30 | $68.43 | $69.11 | $68.02 | $68.94 | $68.94 | 296,550 |
| 2023-11-29 | $69.00 | $69.40 | $68.23 | $68.28 | $68.28 | 220,804 |
| 2023-11-28 | $69.92 | $69.92 | $68.43 | $68.45 | $68.45 | 229,481 |
| 2023-11-27 | $69.71 | $70.37 | $69.71 | $69.99 | $69.99 | 166,001 |
| 2023-11-24 | $69.64 | $70.36 | $69.64 | $69.99 | $69.99 | 56,904 |
| 2023-11-22 | $69.68 | $69.68 | $68.87 | $69.56 | $69.56 | 159,354 |
| 2023-11-21 | $70.04 | $70.04 | $68.86 | $69.30 | $69.30 | 190,100 |
| 2023-11-20 | $69.18 | $70.38 | $68.57 | $70.33 | $70.33 | 304,343 |
| 2023-11-17 | $69.07 | $69.32 | $68.43 | $69.11 | $69.11 | 251,450 |
| 2023-11-16 | $69.20 | $69.60 | $68.31 | $68.56 | $68.56 | 250,198 |
| 2023-11-15 | $68.47 | $69.75 | $68.47 | $69.17 | $69.07 | 380,110 |
| 2023-11-14 | $66.44 | $68.61 | $66.04 | $68.54 | $68.44 | 404,686 |
| 2023-11-13 | $65.34 | $66.48 | $65.23 | $65.43 | $65.33 | 193,562 |
| 2023-11-10 | $65.15 | $65.68 | $64.37 | $65.52 | $65.52 | 378,711 |
| 2023-11-09 | $64.05 | $65.12 | $63.81 | $64.71 | $64.71 | 359,448 |
| 2023-11-08 | $63.85 | $63.88 | $62.99 | $63.85 | $63.85 | 237,074 |
| 2023-11-07 | $64.17 | $64.81 | $63.20 | $63.96 | $63.96 | 220,036 |
| 2023-11-06 | $64.66 | $64.66 | $63.83 | $64.48 | $64.48 | 324,354 |
| 2023-11-03 | $64.26 | $64.91 | $62.96 | $64.35 | $64.35 | 283,554 |
| 2023-11-02 | $60.17 | $63.75 | $60.09 | $63.25 | $63.25 | 627,751 |
| 2023-11-01 | $57.92 | $58.44 | $57.41 | $57.87 | $57.87 | 352,633 |
| 2023-10-31 | $57.84 | $58.25 | $57.29 | $58.04 | $58.04 | 178,964 |
| 2023-10-30 | $57.98 | $58.40 | $57.64 | $58.08 | $58.08 | 147,099 |
| 2023-10-27 | $57.76 | $57.87 | $57.05 | $57.27 | $57.27 | 154,843 |
| 2023-10-26 | $58.39 | $58.81 | $57.75 | $57.91 | $57.91 | 328,623 |
| 2023-10-25 | $57.42 | $58.58 | $57.42 | $58.33 | $58.33 | 266,430 |
| 2023-10-24 | $57.67 | $57.81 | $57.08 | $57.77 | $57.77 | 115,747 |
| 2023-10-23 | $58.06 | $58.21 | $57.09 | $57.15 | $57.15 | 167,872 |
| 2023-10-20 | $57.79 | $58.50 | $57.67 | $58.08 | $58.08 | 337,125 |
| 2023-10-19 | $59.08 | $60.23 | $57.68 | $57.79 | $57.79 | 210,200 |
| 2023-10-18 | $61.35 | $61.35 | $59.33 | $59.34 | $59.34 | 202,723 |
| 2023-10-17 | $60.46 | $62.05 | $60.46 | $61.90 | $61.90 | 263,470 |
| 2023-10-16 | $60.90 | $61.40 | $60.49 | $60.87 | $60.87 | 181,428 |
| 2023-10-13 | $62.00 | $62.20 | $60.17 | $60.20 | $60.20 | 242,001 |
| 2023-10-12 | $62.28 | $62.35 | $61.17 | $61.93 | $61.93 | 184,994 |
| 2023-10-11 | $61.20 | $62.15 | $61.07 | $62.11 | $62.11 | 155,581 |
| 2023-10-10 | $61.33 | $62.19 | $61.20 | $61.21 | $61.21 | 193,522 |
| 2023-10-09 | $60.65 | $61.15 | $59.98 | $61.07 | $61.07 | 234,513 |
| 2023-10-06 | $59.07 | $61.55 | $58.87 | $60.87 | $60.87 | 391,603 |
| 2023-10-05 | $59.83 | $60.43 | $59.04 | $59.04 | $59.04 | 246,599 |
| 2023-10-04 | $59.13 | $59.83 | $58.67 | $59.78 | $59.78 | 155,653 |
| 2023-10-03 | $59.44 | $59.84 | $58.81 | $58.89 | $58.89 | 207,691 |
| 2023-10-02 | $59.63 | $60.11 | $59.30 | $59.62 | $59.62 | 317,849 |
| 2023-09-29 | $60.74 | $60.74 | $59.60 | $59.73 | $59.73 | 448,269 |
| 2023-09-28 | $60.33 | $61.77 | $60.33 | $60.44 | $60.44 | 435,491 |
| 2023-09-27 | $59.51 | $61.22 | $59.51 | $60.47 | $60.47 | 237,227 |
| 2023-09-26 | $59.21 | $59.53 | $58.86 | $59.16 | $59.16 | 305,057 |
| 2023-09-25 | $58.59 | $60.03 | $58.59 | $59.51 | $59.51 | 269,753 |
| 2023-09-22 | $58.78 | $59.36 | $58.41 | $58.95 | $58.95 | 205,131 |
| 2023-09-21 | $58.93 | $59.14 | $58.30 | $58.81 | $58.81 | 399,640 |
| 2023-09-20 | $59.55 | $59.90 | $59.00 | $59.23 | $59.23 | 379,733 |
| 2023-09-19 | $59.38 | $59.67 | $58.70 | $59.21 | $59.21 | 337,526 |
| 2023-09-18 | $59.68 | $60.10 | $58.89 | $59.65 | $59.65 | 349,742 |
| 2023-09-15 | $58.79 | $60.36 | $57.84 | $59.65 | $59.65 | 1,612,426 |
| 2023-09-14 | $57.27 | $58.48 | $57.17 | $58.47 | $58.47 | 556,892 |
| 2023-09-13 | $57.15 | $57.30 | $56.48 | $56.72 | $56.72 | 235,005 |
| 2023-09-12 | $57.64 | $58.09 | $57.24 | $57.38 | $57.38 | 142,042 |
| 2023-09-11 | $57.40 | $58.18 | $57.27 | $57.90 | $57.90 | 210,838 |
| 2023-09-08 | $57.07 | $57.26 | $56.37 | $57.04 | $57.04 | 206,064 |
| 2023-09-07 | $57.38 | $57.49 | $56.49 | $56.87 | $56.87 | 265,618 |
| 2023-09-06 | $57.93 | $58.73 | $57.31 | $57.48 | $57.48 | 207,489 |
| 2023-09-05 | $59.86 | $60.09 | $56.76 | $57.64 | $57.64 | 399,965 |
| 2023-09-01 | $61.60 | $61.81 | $60.37 | $60.38 | $60.38 | 258,837 |
| 2023-08-31 | $61.07 | $61.71 | $60.90 | $60.95 | $60.95 | 433,548 |
| 2023-08-30 | $60.32 | $61.18 | $60.25 | $60.93 | $60.93 | 192,309 |
| 2023-08-29 | $59.08 | $60.21 | $58.74 | $60.18 | $60.18 | 206,411 |
| 2023-08-28 | $58.66 | $59.29 | $58.66 | $59.28 | $59.28 | 373,084 |
| 2023-08-25 | $58.42 | $58.70 | $57.75 | $58.46 | $58.46 | 411,467 |
| 2023-08-24 | $58.86 | $59.65 | $57.84 | $57.99 | $57.99 | 385,446 |
| 2023-08-23 | $59.82 | $59.82 | $59.20 | $59.25 | $59.25 | 328,913 |
| 2023-08-22 | $59.96 | $60.40 | $59.59 | $59.60 | $59.60 | 341,924 |
| 2023-08-21 | $60.30 | $60.51 | $59.65 | $59.75 | $59.75 | 420,604 |
| 2023-08-18 | $59.60 | $60.49 | $59.60 | $60.30 | $60.30 | 239,676 |
| 2023-08-17 | $60.54 | $61.16 | $59.87 | $60.00 | $60.00 | 309,089 |
| 2023-08-16 | $61.30 | $62.27 | $60.54 | $60.61 | $60.51 | 430,985 |
| 2023-08-15 | $60.56 | $61.38 | $60.02 | $61.25 | $61.15 | 181,641 |
| 2023-08-14 | $59.78 | $60.98 | $59.48 | $60.71 | $60.61 | 320,507 |
| 2023-08-11 | $59.66 | $59.99 | $59.66 | $59.84 | $59.74 | 256,637 |
| 2023-08-10 | $60.06 | $60.51 | $59.31 | $59.66 | $59.56 | 241,993 |
| 2023-08-09 | $59.98 | $60.22 | $59.62 | $59.95 | $59.85 | 208,269 |
| 2023-08-08 | $60.18 | $60.20 | $59.06 | $59.87 | $59.77 | 155,754 |
| 2023-08-07 | $60.27 | $60.85 | $59.87 | $60.65 | $60.55 | 227,177 |
| 2023-08-04 | $60.35 | $60.70 | $59.71 | $60.22 | $60.12 | 221,560 |
| 2023-08-03 | $60.68 | $60.80 | $59.74 | $60.47 | $60.37 | 240,042 |
| 2023-08-02 | $61.58 | $61.82 | $60.94 | $60.99 | $60.89 | 215,513 |
| 2023-08-01 | $61.32 | $61.93 | $60.85 | $61.89 | $61.79 | 260,107 |
| 2023-07-31 | $60.82 | $61.12 | $59.58 | $61.09 | $60.99 | 445,159 |
| 2023-07-28 | $62.16 | $62.53 | $61.31 | $61.40 | $61.40 | 209,101 |
| 2023-07-27 | $63.90 | $64.86 | $61.51 | $61.74 | $61.74 | 289,125 |
| 2023-07-26 | $62.06 | $62.40 | $61.77 | $61.96 | $61.96 | 234,071 |
| 2023-07-25 | $62.21 | $62.76 | $62.13 | $62.28 | $62.28 | 182,631 |
| 2023-07-24 | $63.15 | $63.76 | $62.56 | $62.64 | $62.64 | 128,542 |
| 2023-07-21 | $63.71 | $64.24 | $62.98 | $63.03 | $63.03 | 325,649 |
| 2023-07-20 | $63.05 | $64.50 | $62.41 | $63.59 | $63.59 | 362,043 |
| 2023-07-19 | $63.47 | $63.95 | $62.00 | $62.37 | $62.37 | 329,522 |
| 2023-07-18 | $63.21 | $63.81 | $62.71 | $63.60 | $63.60 | 407,316 |
| 2023-07-17 | $63.52 | $63.80 | $62.96 | $63.48 | $63.48 | 329,290 |
| 2023-07-14 | $64.10 | $64.10 | $63.12 | $63.74 | $63.74 | 313,209 |
| 2023-07-13 | $63.89 | $64.51 | $63.58 | $63.89 | $63.89 | 300,683 |
| 2023-07-12 | $64.88 | $65.33 | $63.84 | $63.85 | $63.85 | 292,114 |
| 2023-07-11 | $63.74 | $64.71 | $63.27 | $63.83 | $63.83 | 225,148 |
| 2023-07-10 | $62.68 | $63.65 | $62.35 | $63.55 | $63.55 | 185,860 |
| 2023-07-07 | $62.89 | $63.73 | $62.63 | $62.75 | $62.75 | 316,579 |
| 2023-07-06 | $62.68 | $62.87 | $61.97 | $62.65 | $62.65 | 198,170 |
| 2023-07-05 | $64.00 | $64.00 | $63.12 | $63.15 | $63.15 | 228,477 |
| 2023-07-03 | $63.64 | $64.58 | $63.64 | $64.47 | $64.47 | 115,337 |
| 2023-06-30 | $64.42 | $64.71 | $64.03 | $64.03 | $64.03 | 392,749 |
| 2023-06-29 | $62.99 | $64.11 | $62.99 | $63.90 | $63.90 | 361,047 |
| 2023-06-28 | $63.11 | $63.44 | $62.99 | $63.05 | $63.05 | 303,885 |
| 2023-06-27 | $62.15 | $63.21 | $62.15 | $63.02 | $63.02 | 154,617 |
| 2023-06-26 | $61.99 | $62.90 | $61.80 | $62.11 | $62.11 | 169,247 |
| 2023-06-23 | $61.75 | $62.31 | $61.04 | $61.99 | $61.99 | 606,647 |
| 2023-06-22 | $62.87 | $62.87 | $61.94 | $62.60 | $62.60 | 299,593 |
| 2023-06-21 | $61.60 | $63.32 | $61.49 | $63.00 | $63.00 | 269,995 |
| 2023-06-20 | $61.71 | $62.59 | $61.56 | $62.06 | $62.06 | 244,812 |
| 2023-06-16 | $62.63 | $62.65 | $60.99 | $62.23 | $62.23 | 943,641 |
| 2023-06-15 | $61.52 | $62.22 | $61.31 | $62.14 | $62.14 | 321,561 |
| 2023-06-14 | $62.14 | $62.32 | $61.36 | $61.72 | $61.72 | 496,655 |
| 2023-06-13 | $61.22 | $62.15 | $61.13 | $61.99 | $61.99 | 408,156 |
| 2023-06-12 | $60.10 | $61.40 | $59.77 | $61.25 | $61.25 | 278,301 |
| 2023-06-09 | $60.39 | $60.50 | $59.63 | $60.12 | $60.12 | 352,710 |
| 2023-06-08 | $60.09 | $60.89 | $59.82 | $60.73 | $60.73 | 285,428 |
| 2023-06-07 | $58.27 | $60.45 | $57.81 | $60.22 | $60.22 | 330,212 |
| 2023-06-06 | $56.81 | $58.37 | $56.36 | $57.74 | $57.74 | 296,783 |
| 2023-06-05 | $57.88 | $57.88 | $55.87 | $56.92 | $56.92 | 505,574 |
| 2023-06-02 | $55.48 | $58.36 | $55.48 | $58.12 | $58.12 | 478,129 |
| 2023-06-01 | $53.28 | $54.71 | $53.00 | $54.71 | $54.71 | 445,127 |
| 2023-05-31 | $53.09 | $53.52 | $52.40 | $52.99 | $52.99 | 478,669 |
| 2023-05-30 | $54.22 | $54.55 | $53.12 | $53.17 | $53.17 | 209,500 |
| 2023-05-26 | $53.50 | $54.32 | $53.34 | $54.18 | $54.18 | 170,555 |
| 2023-05-25 | $52.63 | $53.42 | $52.39 | $53.37 | $53.37 | 247,140 |
| 2023-05-24 | $53.48 | $53.48 | $52.57 | $52.79 | $52.79 | 269,082 |
| 2023-05-23 | $54.32 | $54.32 | $53.27 | $53.52 | $53.52 | 317,883 |
| 2023-05-22 | $54.51 | $55.19 | $54.15 | $54.68 | $54.68 | 233,867 |
| 2023-05-19 | $55.05 | $55.35 | $54.26 | $54.60 | $54.60 | 263,687 |
| 2023-05-18 | $53.08 | $54.56 | $52.77 | $54.39 | $54.39 | 201,249 |
| 2023-05-17 | $52.76 | $53.75 | $52.65 | $53.42 | $53.32 | 235,224 |
| 2023-05-16 | $52.94 | $52.96 | $52.29 | $52.39 | $52.29 | 146,498 |
| 2023-05-15 | $52.48 | $53.29 | $52.34 | $53.07 | $53.07 | 157,310 |
| 2023-05-12 | $52.00 | $52.71 | $51.90 | $52.34 | $52.34 | 187,242 |
| 2023-05-11 | $51.31 | $51.99 | $51.31 | $51.98 | $51.98 | 211,892 |
| 2023-05-10 | $53.12 | $53.15 | $51.45 | $51.88 | $51.88 | 195,800 |
| 2023-05-09 | $52.47 | $53.07 | $52.25 | $52.53 | $52.53 | 231,880 |
| 2023-05-08 | $52.86 | $53.00 | $52.05 | $52.98 | $52.98 | 141,364 |
| 2023-05-05 | $52.43 | $52.93 | $51.99 | $52.74 | $52.74 | 270,272 |
| 2023-05-04 | $53.08 | $53.08 | $50.71 | $51.81 | $51.81 | 395,168 |
| 2023-05-03 | $53.94 | $54.94 | $53.46 | $53.59 | $53.59 | 522,844 |
| 2023-05-02 | $52.06 | $53.82 | $51.34 | $53.36 | $53.36 | 545,562 |
| 2023-05-01 | $51.08 | $52.66 | $51.08 | $51.84 | $51.84 | 244,411 |
| 2023-04-28 | $50.80 | $51.59 | $50.80 | $51.38 | $51.38 | 230,713 |
| 2023-04-27 | $49.93 | $51.09 | $49.84 | $51.09 | $51.09 | 200,297 |
| 2023-04-26 | $50.48 | $50.80 | $49.82 | $49.89 | $49.89 | 188,466 |
| 2023-04-25 | $50.72 | $51.42 | $50.56 | $51.04 | $51.04 | 235,750 |
| 2023-04-24 | $50.93 | $51.87 | $50.93 | $51.03 | $51.03 | 131,962 |
| 2023-04-21 | $51.23 | $51.37 | $50.67 | $51.15 | $51.15 | 185,096 |
| 2023-04-20 | $50.51 | $51.60 | $50.46 | $51.27 | $51.27 | 185,808 |
| 2023-04-19 | $51.78 | $51.81 | $50.72 | $50.81 | $50.81 | 241,102 |
| 2023-04-18 | $51.82 | $52.23 | $51.41 | $51.87 | $51.87 | 149,569 |
| 2023-04-17 | $51.38 | $51.92 | $51.38 | $51.74 | $51.74 | 129,823 |
| 2023-04-14 | $51.32 | $51.71 | $50.82 | $51.35 | $51.35 | 159,439 |
| 2023-04-13 | $51.73 | $51.73 | $50.73 | $51.47 | $51.47 | 194,856 |
| 2023-04-12 | $51.40 | $51.92 | $51.18 | $51.47 | $51.47 | 211,412 |
| 2023-04-11 | $51.38 | $51.97 | $51.13 | $51.17 | $51.17 | 180,354 |
| 2023-04-10 | $50.44 | $51.42 | $50.29 | $51.18 | $51.18 | 503,825 |
| 2023-04-06 | $50.90 | $50.90 | $50.18 | $50.53 | $50.53 | 230,514 |
| 2023-04-05 | $52.12 | $52.42 | $50.17 | $50.90 | $50.90 | 323,694 |
| 2023-04-04 | $54.63 | $54.75 | $52.35 | $52.61 | $52.61 | 372,889 |
| 2023-04-03 | $54.12 | $54.77 | $53.58 | $54.39 | $54.39 | 276,676 |
| 2023-03-31 | $53.69 | $54.32 | $53.62 | $54.21 | $54.21 | 323,066 |
| 2023-03-30 | $53.51 | $53.77 | $53.02 | $53.32 | $53.32 | 300,611 |
| 2023-03-29 | $53.57 | $54.11 | $52.92 | $53.24 | $53.24 | 310,604 |
| 2023-03-28 | $51.88 | $53.13 | $51.83 | $53.02 | $53.02 | 275,655 |
| 2023-03-27 | $51.83 | $52.13 | $51.28 | $51.98 | $51.98 | 200,257 |
| 2023-03-24 | $50.32 | $51.35 | $49.50 | $51.32 | $51.32 | 336,858 |
| 2023-03-23 | $50.91 | $51.93 | $50.29 | $50.81 | $50.81 | 402,151 |
| 2023-03-22 | $52.24 | $52.91 | $50.84 | $50.94 | $50.94 | 436,650 |
| 2023-03-21 | $52.61 | $53.10 | $52.03 | $52.57 | $52.57 | 590,550 |
| 2023-03-20 | $51.17 | $51.97 | $50.92 | $51.65 | $51.65 | 652,729 |
| 2023-03-17 | $51.00 | $51.27 | $50.05 | $50.54 | $50.54 | 1,183,059 |
| 2023-03-16 | $50.27 | $52.26 | $50.21 | $51.54 | $51.54 | 647,856 |
| 2023-03-15 | $51.60 | $51.97 | $50.58 | $51.00 | $50.91 | 769,815 |
| 2023-03-14 | $53.44 | $53.98 | $51.92 | $52.78 | $52.69 | 536,087 |
| 2023-03-13 | $52.21 | $53.12 | $51.65 | $52.17 | $52.08 | 418,094 |
| 2023-03-10 | $54.73 | $54.73 | $52.49 | $53.21 | $53.12 | 426,956 |
| 2023-03-09 | $55.30 | $55.90 | $54.71 | $54.75 | $54.75 | 340,935 |
| 2023-03-08 | $56.35 | $56.93 | $55.13 | $55.32 | $55.32 | 294,894 |
| 2023-03-07 | $55.65 | $56.66 | $55.23 | $56.23 | $56.23 | 460,775 |
| 2023-03-06 | $56.13 | $56.48 | $54.74 | $55.23 | $55.23 | 407,486 |
| 2023-03-03 | $56.59 | $56.75 | $55.82 | $56.30 | $56.30 | 468,676 |
| 2023-03-02 | $58.00 | $58.00 | $54.35 | $56.40 | $56.40 | 537,719 |
| 2023-03-01 | $53.89 | $58.15 | $52.49 | $57.93 | $57.93 | 931,665 |
| 2023-02-28 | $52.77 | $53.23 | $52.59 | $52.77 | $52.77 | 468,653 |
| 2023-02-27 | $53.58 | $54.02 | $52.55 | $52.79 | $52.79 | 315,869 |
| 2023-02-24 | $51.86 | $53.18 | $51.64 | $53.18 | $53.18 | 339,630 |
| 2023-02-23 | $52.12 | $53.02 | $51.92 | $52.51 | $52.51 | 314,341 |
| 2023-02-22 | $52.48 | $53.31 | $52.29 | $52.86 | $52.86 | 327,318 |
| 2023-02-21 | $52.84 | $53.12 | $52.27 | $52.27 | $52.27 | 259,133 |
| 2023-02-17 | $53.60 | $53.92 | $52.88 | $53.41 | $53.41 | 407,043 |
| 2023-02-16 | $52.43 | $53.98 | $52.12 | $53.29 | $53.29 | 251,314 |
| 2023-02-15 | $52.43 | $53.49 | $52.29 | $53.27 | $53.27 | 223,411 |
| 2023-02-14 | $52.95 | $53.05 | $51.93 | $52.79 | $52.79 | 190,827 |
| 2023-02-13 | $52.53 | $53.19 | $52.40 | $53.11 | $53.11 | 262,592 |
| 2023-02-10 | $52.40 | $52.55 | $51.87 | $52.38 | $52.38 | 618,383 |
| 2023-02-09 | $53.92 | $53.98 | $52.55 | $52.56 | $52.56 | 257,978 |
| 2023-02-08 | $54.14 | $54.36 | $52.92 | $53.44 | $53.44 | 248,180 |
| 2023-02-07 | $54.06 | $54.55 | $53.25 | $54.55 | $54.55 | 258,351 |
| 2023-02-06 | $54.41 | $54.72 | $54.11 | $54.37 | $54.37 | 219,435 |
| 2023-02-03 | $54.49 | $55.38 | $54.46 | $54.79 | $54.79 | 356,636 |
| 2023-02-02 | $53.65 | $54.78 | $53.39 | $54.78 | $54.78 | 229,168 |
| 2023-02-01 | $52.93 | $54.29 | $52.76 | $53.61 | $53.61 | 351,151 |
| 2023-01-31 | $52.40 | $53.25 | $52.32 | $53.25 | $53.25 | 314,679 |
| 2023-01-30 | $52.92 | $54.01 | $52.23 | $52.25 | $52.25 | 170,721 |
| 2023-01-27 | $52.50 | $53.69 | $52.36 | $53.46 | $53.46 | 206,695 |
| 2023-01-26 | $51.79 | $52.93 | $51.53 | $52.76 | $52.76 | 329,002 |
| 2023-01-25 | $51.75 | $52.05 | $51.18 | $51.58 | $51.58 | 260,494 |
| 2023-01-24 | $51.56 | $52.54 | $51.26 | $52.16 | $52.16 | 247,134 |
| 2023-01-23 | $50.83 | $51.86 | $50.20 | $51.51 | $51.51 | 253,494 |
| 2023-01-20 | $49.71 | $50.90 | $49.05 | $50.87 | $50.87 | 359,444 |
| 2023-01-19 | $48.97 | $49.86 | $48.66 | $49.55 | $49.55 | 325,450 |
| 2023-01-18 | $49.58 | $50.29 | $48.96 | $48.97 | $48.97 | 236,649 |
| 2023-01-17 | $50.77 | $51.21 | $49.58 | $49.59 | $49.59 | 204,808 |
| 2023-01-13 | $50.47 | $51.13 | $50.10 | $50.91 | $50.91 | 163,992 |
| 2023-01-12 | $50.06 | $51.28 | $49.66 | $50.58 | $50.58 | 306,197 |
| 2023-01-11 | $49.80 | $50.07 | $49.20 | $50.01 | $50.01 | 322,012 |
| 2023-01-10 | $48.69 | $49.99 | $48.39 | $49.92 | $49.92 | 299,999 |
| 2023-01-09 | $49.45 | $49.45 | $48.56 | $48.75 | $48.75 | 219,003 |
| 2023-01-06 | $47.83 | $49.41 | $47.83 | $49.25 | $49.25 | 303,333 |
| 2023-01-05 | $46.95 | $47.45 | $46.48 | $47.15 | $47.15 | 199,215 |
| 2023-01-04 | $46.80 | $47.76 | $46.56 | $47.14 | $47.14 | 321,970 |
| 2023-01-03 | $46.83 | $46.95 | $45.86 | $46.50 | $46.50 | 250,451 |
| 2022-12-30 | $46.61 | $46.75 | $46.05 | $46.47 | $46.47 | 152,731 |
| 2022-12-29 | $46.13 | $46.99 | $46.03 | $46.73 | $46.73 | 175,789 |
| 2022-12-28 | $46.23 | $46.42 | $45.72 | $45.72 | $45.72 | 149,614 |
| 2022-12-27 | $46.04 | $46.25 | $45.83 | $46.15 | $46.15 | 126,908 |
| 2022-12-23 | $46.03 | $46.26 | $45.87 | $46.14 | $46.14 | 110,922 |
| 2022-12-22 | $45.58 | $45.88 | $44.99 | $45.81 | $45.81 | 213,974 |
| 2022-12-21 | $45.70 | $46.16 | $45.49 | $45.93 | $45.93 | 227,424 |
| 2022-12-20 | $45.10 | $45.71 | $44.98 | $45.52 | $45.52 | 554,777 |
| 2022-12-19 | $44.09 | $45.18 | $44.09 | $45.03 | $45.03 | 546,274 |
| 2022-12-16 | $44.46 | $44.62 | $43.44 | $43.99 | $43.99 | 1,243,012 |
| 2022-12-15 | $45.12 | $45.35 | $44.51 | $44.99 | $44.99 | 625,812 |
| 2022-12-14 | $46.22 | $46.80 | $45.37 | $45.51 | $45.51 | 751,993 |
| 2022-12-13 | $47.85 | $48.13 | $45.79 | $45.88 | $45.88 | 568,609 |
| 2022-12-12 | $46.06 | $46.68 | $45.66 | $46.66 | $46.66 | 351,773 |
| 2022-12-09 | $46.77 | $47.10 | $45.61 | $45.68 | $45.68 | 279,128 |
| 2022-12-08 | $46.88 | $47.53 | $46.71 | $46.93 | $46.93 | 205,237 |
| 2022-12-07 | $46.79 | $47.32 | $46.44 | $46.63 | $46.63 | 266,374 |
| 2022-12-06 | $47.48 | $47.75 | $46.64 | $46.78 | $46.78 | 291,509 |
| 2022-12-05 | $48.83 | $49.14 | $47.11 | $47.32 | $47.32 | 285,882 |
| 2022-12-02 | $48.46 | $49.63 | $48.30 | $49.41 | $49.41 | 252,118 |
| 2022-12-01 | $48.61 | $49.09 | $48.44 | $48.95 | $48.95 | 204,670 |
| 2022-11-30 | $47.34 | $48.59 | $46.96 | $48.59 | $48.59 | 456,373 |
| 2022-11-29 | $47.68 | $47.85 | $47.33 | $47.41 | $47.41 | 156,621 |
| 2022-11-28 | $49.18 | $49.29 | $47.48 | $47.59 | $47.59 | 278,650 |
| 2022-11-25 | $49.09 | $49.51 | $48.92 | $49.31 | $49.31 | 108,395 |
| 2022-11-23 | $49.19 | $49.90 | $49.01 | $49.29 | $49.29 | 242,413 |
| 2022-11-22 | $49.25 | $49.30 | $48.19 | $49.00 | $49.00 | 400,350 |
| 2022-11-21 | $48.81 | $50.11 | $48.64 | $49.21 | $49.21 | 230,384 |
| 2022-11-18 | $49.92 | $50.56 | $49.88 | $50.14 | $50.14 | 208,342 |
| 2022-11-17 | $48.77 | $49.36 | $48.63 | $49.34 | $49.34 | 226,419 |
| 2022-11-16 | $49.37 | $49.73 | $49.05 | $49.30 | $49.21 | 197,496 |
| 2022-11-15 | $48.92 | $50.02 | $48.80 | $49.70 | $49.61 | 256,289 |
| 2022-11-14 | $48.61 | $49.55 | $48.14 | $48.52 | $48.43 | 283,042 |
| 2022-11-11 | $48.91 | $49.38 | $48.08 | $48.61 | $48.52 | 236,177 |
| 2022-11-10 | $48.53 | $49.17 | $48.38 | $49.04 | $48.95 | 250,993 |
| 2022-11-09 | $47.02 | $47.72 | $46.77 | $47.16 | $47.07 | 172,976 |
| 2022-11-08 | $47.35 | $48.04 | $46.43 | $47.58 | $47.58 | 280,519 |
| 2022-11-07 | $46.71 | $47.35 | $46.35 | $47.30 | $47.30 | 237,465 |
| 2022-11-04 | $45.74 | $46.35 | $45.29 | $46.28 | $46.28 | 304,953 |
| 2022-11-03 | $44.89 | $46.89 | $44.00 | $44.96 | $44.96 | 320,555 |
| 2022-11-02 | $47.75 | $47.98 | $46.32 | $46.33 | $46.33 | 352,392 |
| 2022-11-01 | $47.17 | $47.95 | $46.87 | $47.93 | $47.93 | 302,318 |
| 2022-10-31 | $47.06 | $47.43 | $46.65 | $46.65 | $46.65 | 313,822 |
| 2022-10-28 | $45.22 | $47.22 | $45.16 | $47.20 | $47.20 | 429,456 |
| 2022-10-27 | $45.32 | $45.99 | $45.05 | $45.18 | $45.18 | 290,655 |
| 2022-10-26 | $45.43 | $45.89 | $44.61 | $45.07 | $45.07 | 241,217 |
| 2022-10-25 | $44.88 | $45.35 | $44.46 | $45.00 | $45.00 | 362,371 |
| 2022-10-24 | $45.04 | $45.66 | $44.85 | $44.93 | $44.93 | 378,665 |
| 2022-10-21 | $43.59 | $45.28 | $43.51 | $45.04 | $45.04 | 267,894 |
| 2022-10-20 | $44.22 | $44.42 | $43.27 | $43.46 | $43.46 | 206,358 |
| 2022-10-19 | $43.31 | $44.17 | $43.31 | $44.17 | $44.17 | 185,694 |
| 2022-10-18 | $44.00 | $44.62 | $43.32 | $43.86 | $43.86 | 210,767 |
| 2022-10-17 | $42.83 | $43.44 | $42.72 | $43.42 | $43.42 | 292,515 |
| 2022-10-14 | $43.25 | $43.25 | $41.73 | $42.19 | $42.19 | 210,228 |
| 2022-10-13 | $41.93 | $43.54 | $41.58 | $42.97 | $42.97 | 504,727 |
| 2022-10-12 | $42.35 | $42.97 | $41.76 | $42.83 | $42.83 | 223,319 |
| 2022-10-11 | $41.41 | $42.38 | $41.23 | $42.21 | $42.21 | 423,393 |
| 2022-10-10 | $41.42 | $41.97 | $41.03 | $41.67 | $41.67 | 244,597 |
| 2022-10-07 | $40.59 | $41.16 | $39.85 | $41.15 | $41.15 | 315,888 |
| 2022-10-06 | $39.82 | $40.12 | $39.55 | $39.88 | $39.88 | 143,595 |
| 2022-10-05 | $39.41 | $40.20 | $39.41 | $39.95 | $39.95 | 168,165 |
| 2022-10-04 | $39.58 | $40.01 | $39.58 | $40.01 | $40.01 | 255,439 |
| 2022-10-03 | $37.88 | $39.02 | $37.51 | $38.85 | $38.85 | 154,323 |
| 2022-09-30 | $37.98 | $38.45 | $37.31 | $37.32 | $37.32 | 452,219 |
| 2022-09-29 | $37.79 | $37.99 | $37.13 | $37.95 | $37.95 | 177,419 |
| 2022-09-28 | $37.81 | $38.66 | $37.48 | $38.21 | $38.21 | 530,954 |
| 2022-09-27 | $38.31 | $38.56 | $37.39 | $37.59 | $37.59 | 258,695 |
| 2022-09-26 | $38.20 | $39.08 | $37.98 | $38.06 | $38.06 | 234,594 |
| 2022-09-23 | $38.46 | $38.58 | $38.00 | $38.51 | $38.51 | 195,184 |
| 2022-09-22 | $39.16 | $39.37 | $38.46 | $38.83 | $38.83 | 207,031 |
| 2022-09-21 | $39.90 | $40.65 | $39.41 | $39.46 | $39.46 | 207,760 |
| 2022-09-20 | $39.68 | $39.77 | $39.06 | $39.55 | $39.55 | 216,394 |
| 2022-09-19 | $38.37 | $40.19 | $38.37 | $40.04 | $40.04 | 249,962 |
| 2022-09-16 | $38.45 | $38.76 | $37.81 | $38.76 | $38.76 | 390,980 |
| 2022-09-15 | $39.13 | $39.49 | $38.68 | $38.94 | $38.94 | 97,525 |
| 2022-09-14 | $39.26 | $39.26 | $38.65 | $39.15 | $39.15 | 137,091 |
| 2022-09-13 | $40.05 | $40.40 | $39.03 | $39.22 | $39.22 | 170,650 |
| 2022-09-12 | $40.87 | $40.92 | $40.22 | $40.89 | $40.89 | 160,826 |
| 2022-09-09 | $39.71 | $40.68 | $39.57 | $40.64 | $40.64 | 206,778 |
| 2022-09-08 | $39.04 | $39.26 | $38.57 | $39.26 | $39.26 | 131,915 |
| 2022-09-07 | $38.76 | $39.70 | $38.71 | $39.55 | $39.55 | 189,322 |
| 2022-09-06 | $39.29 | $39.57 | $38.14 | $38.55 | $38.55 | 176,679 |
| 2022-09-02 | $39.74 | $40.27 | $39.29 | $39.52 | $39.52 | 305,258 |
| 2022-09-01 | $39.61 | $39.73 | $38.92 | $39.38 | $39.38 | 214,271 |
| 2022-08-31 | $40.81 | $40.81 | $39.83 | $39.87 | $39.87 | 132,254 |
| 2022-08-30 | $40.75 | $41.10 | $40.03 | $40.56 | $40.56 | 138,572 |
| 2022-08-29 | $40.58 | $40.83 | $40.18 | $40.65 | $40.65 | 120,192 |
| 2022-08-26 | $42.38 | $42.59 | $40.91 | $40.95 | $40.95 | 236,607 |
| 2022-08-25 | $42.13 | $42.64 | $41.95 | $42.61 | $42.61 | 150,988 |
| 2022-08-24 | $41.64 | $41.98 | $41.50 | $41.91 | $41.91 | 108,778 |
| 2022-08-23 | $41.63 | $41.89 | $41.29 | $41.54 | $41.54 | 130,749 |
| 2022-08-22 | $42.35 | $42.41 | $41.46 | $41.76 | $41.76 | 165,269 |
| 2022-08-19 | $42.63 | $42.63 | $42.21 | $42.44 | $42.44 | 181,179 |
| 2022-08-18 | $42.23 | $42.86 | $41.80 | $42.68 | $42.68 | 114,951 |
| 2022-08-17 | $42.56 | $42.74 | $41.99 | $42.46 | $42.37 | 145,766 |
| 2022-08-16 | $42.75 | $43.41 | $42.53 | $43.01 | $42.92 | 302,605 |
| 2022-08-15 | $42.37 | $43.07 | $42.24 | $42.89 | $42.80 | 139,911 |
| 2022-08-12 | $42.15 | $42.64 | $41.95 | $42.62 | $42.53 | 128,642 |
| 2022-08-11 | $41.90 | $42.29 | $41.61 | $41.96 | $41.87 | 202,903 |
| 2022-08-10 | $41.80 | $41.80 | $41.33 | $41.41 | $41.32 | 201,607 |
| 2022-08-09 | $41.45 | $41.51 | $40.64 | $40.97 | $40.88 | 169,824 |
| 2022-08-08 | $41.41 | $41.53 | $40.96 | $41.45 | $41.36 | 201,198 |
| 2022-08-05 | $41.07 | $41.49 | $40.96 | $41.39 | $41.30 | 142,046 |
| 2022-08-04 | $41.88 | $42.14 | $41.54 | $41.68 | $41.59 | 153,226 |
| 2022-08-03 | $41.43 | $41.96 | $40.96 | $41.88 | $41.79 | 135,198 |
| 2022-08-02 | $41.55 | $41.67 | $41.11 | $41.23 | $41.14 | 173,801 |
| 2022-08-01 | $40.96 | $41.94 | $40.86 | $41.75 | $41.66 | 232,089 |
| 2022-07-29 | $40.57 | $41.87 | $40.38 | $41.52 | $41.43 | 273,512 |
| 2022-07-28 | $38.85 | $40.78 | $38.77 | $40.59 | $40.50 | 305,475 |
| 2022-07-27 | $38.27 | $39.05 | $37.40 | $38.60 | $38.52 | 268,712 |
| 2022-07-26 | $37.38 | $37.96 | $37.38 | $37.81 | $37.73 | 130,363 |
| 2022-07-25 | $37.41 | $37.80 | $37.14 | $37.70 | $37.62 | 138,107 |
| 2022-07-22 | $37.76 | $37.86 | $37.04 | $37.47 | $37.39 | 168,576 |
| 2022-07-21 | $36.93 | $37.87 | $36.66 | $37.87 | $37.79 | 234,231 |
| 2022-07-20 | $37.01 | $37.28 | $36.70 | $37.21 | $37.13 | 226,856 |
| 2022-07-19 | $35.95 | $37.09 | $35.95 | $36.95 | $36.87 | 217,059 |
| 2022-07-18 | $36.10 | $36.26 | $35.27 | $35.43 | $35.36 | 185,177 |
| 2022-07-15 | $36.01 | $36.09 | $35.24 | $35.92 | $35.84 | 264,942 |
| 2022-07-14 | $34.76 | $35.29 | $34.48 | $35.28 | $35.21 | 132,064 |
| 2022-07-13 | $35.03 | $35.38 | $34.90 | $35.29 | $35.22 | 158,409 |
| 2022-07-12 | $35.32 | $36.00 | $35.30 | $35.45 | $35.38 | 97,604 |
| 2022-07-11 | $35.49 | $35.76 | $35.29 | $35.39 | $35.32 | 115,331 |
| 2022-07-08 | $35.76 | $35.91 | $35.38 | $35.65 | $35.57 | 133,954 |
| 2022-07-07 | $35.08 | $35.98 | $35.08 | $35.91 | $35.83 | 149,782 |
| 2022-07-06 | $35.03 | $35.51 | $34.50 | $34.66 | $34.59 | 268,606 |
| 2022-07-05 | $34.75 | $35.07 | $34.17 | $35.03 | $34.96 | 349,831 |
| 2022-07-01 | $35.35 | $36.27 | $34.81 | $35.47 | $35.40 | 213,255 |
| 2022-06-30 | $34.43 | $35.60 | $33.99 | $35.60 | $35.53 | 398,306 |
| 2022-06-29 | $35.21 | $35.21 | $34.55 | $34.77 | $34.70 | 142,364 |
| 2022-06-28 | $35.89 | $36.16 | $35.06 | $35.12 | $35.05 | 224,950 |
| 2022-06-27 | $36.27 | $36.34 | $35.79 | $35.89 | $35.81 | 336,915 |
| 2022-06-24 | $34.83 | $35.98 | $34.83 | $35.97 | $35.89 | 767,356 |
| 2022-06-23 | $34.56 | $35.09 | $33.87 | $34.45 | $34.38 | 409,711 |
| 2022-06-22 | $34.57 | $34.90 | $34.35 | $34.62 | $34.55 | 304,466 |
| 2022-06-21 | $34.38 | $35.09 | $33.68 | $34.90 | $34.83 | 258,050 |
| 2022-06-17 | $34.81 | $35.27 | $33.94 | $33.94 | $33.87 | 635,684 |
| 2022-06-16 | $35.68 | $35.80 | $33.75 | $34.60 | $34.53 | 863,047 |
| 2022-06-15 | $36.05 | $36.37 | $35.35 | $36.05 | $35.97 | 498,795 |
| 2022-06-14 | $34.97 | $35.51 | $34.46 | $35.36 | $35.29 | 464,772 |
| 2022-06-13 | $34.81 | $35.11 | $34.41 | $35.04 | $34.97 | 479,966 |
| 2022-06-10 | $36.00 | $36.36 | $35.67 | $35.82 | $35.74 | 523,643 |
| 2022-06-09 | $36.18 | $36.67 | $36.01 | $36.31 | $36.23 | 318,927 |
| 2022-06-08 | $36.34 | $36.46 | $35.84 | $36.25 | $36.17 | 198,735 |
| 2022-06-07 | $35.82 | $36.69 | $35.47 | $36.61 | $36.53 | 189,077 |
| 2022-06-06 | $36.11 | $36.33 | $35.80 | $36.11 | $36.03 | 225,718 |
| 2022-06-03 | $36.22 | $36.40 | $35.75 | $36.21 | $36.13 | 162,124 |
| 2022-06-02 | $35.62 | $36.57 | $35.30 | $36.50 | $36.42 | 186,389 |
| 2022-06-01 | $35.36 | $35.82 | $34.78 | $35.57 | $35.50 | 228,361 |
| 2022-05-31 | $34.95 | $35.31 | $34.58 | $35.10 | $35.03 | 205,976 |
| 2022-05-27 | $34.93 | $35.56 | $34.93 | $35.44 | $35.37 | 116,498 |
| 2022-05-26 | $34.53 | $35.13 | $34.53 | $34.74 | $34.67 | 153,054 |
| 2022-05-25 | $33.42 | $34.30 | $33.42 | $34.21 | $34.14 | 160,689 |
| 2022-05-24 | $33.02 | $33.76 | $32.42 | $33.63 | $33.56 | 185,190 |
| 2022-05-23 | $34.03 | $34.12 | $32.98 | $33.09 | $33.02 | 289,777 |
| 2022-05-20 | $33.68 | $33.74 | $32.67 | $33.50 | $33.43 | 324,726 |
| 2022-05-19 | $32.85 | $33.80 | $32.55 | $33.50 | $33.43 | 333,803 |
| 2022-05-18 | $33.64 | $34.07 | $32.95 | $33.10 | $32.94 | 288,677 |
| 2022-05-17 | $33.07 | $34.26 | $33.03 | $34.17 | $34.01 | 239,959 |
| 2022-05-16 | $32.54 | $32.89 | $31.93 | $32.59 | $32.43 | 192,401 |
| 2022-05-13 | $32.92 | $33.16 | $32.26 | $32.71 | $32.55 | 223,406 |
| 2022-05-12 | $32.63 | $32.78 | $31.86 | $32.57 | $32.41 | 317,707 |
| 2022-05-11 | $32.83 | $33.49 | $32.57 | $32.63 | $32.47 | 195,357 |
| 2022-05-10 | $34.15 | $34.15 | $32.41 | $32.70 | $32.54 | 292,235 |
| 2022-05-09 | $33.45 | $34.30 | $33.26 | $33.80 | $33.64 | 367,263 |
| 2022-05-06 | $34.13 | $34.32 | $33.47 | $33.82 | $33.66 | 220,189 |
| 2022-05-05 | $35.26 | $35.66 | $33.73 | $34.11 | $33.95 | 299,566 |
| 2022-05-04 | $34.79 | $35.82 | $34.58 | $35.80 | $35.63 | 327,830 |
| 2022-05-03 | $34.59 | $34.85 | $34.20 | $34.63 | $34.46 | 338,289 |
| 2022-05-02 | $33.88 | $35.19 | $33.71 | $34.44 | $34.28 | 534,637 |
| 2022-04-29 | $35.03 | $35.47 | $33.90 | $34.03 | $33.87 | 647,363 |
| 2022-04-28 | $34.64 | $35.35 | $33.87 | $35.03 | $34.86 | 370,246 |
| 2022-04-27 | $34.01 | $34.67 | $33.77 | $34.40 | $34.24 | 399,809 |
| 2022-04-26 | $34.29 | $34.60 | $33.79 | $34.04 | $33.88 | 445,813 |
| 2022-04-25 | $34.77 | $34.77 | $33.84 | $34.70 | $34.53 | 471,436 |
| 2022-04-22 | $35.15 | $35.15 | $34.62 | $35.02 | $34.85 | 689,553 |
| 2022-04-21 | $34.67 | $35.22 | $34.40 | $35.19 | $35.02 | 400,293 |
| 2022-04-20 | $34.47 | $34.92 | $34.34 | $34.34 | $34.18 | 197,654 |
| 2022-04-19 | $33.47 | $34.38 | $33.46 | $34.13 | $33.97 | 233,834 |
| 2022-04-18 | $33.21 | $33.73 | $33.02 | $33.34 | $33.18 | 462,927 |
| 2022-04-14 | $33.50 | $33.80 | $33.12 | $33.32 | $33.16 | 544,825 |
| 2022-04-13 | $32.66 | $33.39 | $32.49 | $33.38 | $33.22 | 381,153 |
| 2022-04-12 | $32.54 | $33.16 | $32.30 | $32.58 | $32.42 | 482,500 |
| 2022-04-11 | $32.02 | $32.65 | $32.02 | $32.31 | $32.16 | 341,033 |
| 2022-04-08 | $32.69 | $32.89 | $32.03 | $32.08 | $31.93 | 271,619 |
| 2022-04-07 | $32.76 | $32.87 | $32.42 | $32.74 | $32.58 | 342,439 |
| 2022-04-06 | $32.93 | $33.17 | $32.76 | $32.88 | $32.72 | 317,545 |
| 2022-04-05 | $33.85 | $34.05 | $33.13 | $33.26 | $33.10 | 303,294 |
| 2022-04-04 | $33.99 | $34.01 | $33.51 | $33.88 | $33.72 | 189,224 |
| 2022-04-01 | $33.77 | $34.01 | $33.39 | $33.95 | $33.79 | 660,379 |
| 2022-03-31 | $34.05 | $34.20 | $33.70 | $33.75 | $33.59 | 346,788 |
| 2022-03-30 | $34.72 | $34.78 | $34.12 | $34.18 | $34.02 | 212,180 |
| 2022-03-29 | $34.38 | $34.94 | $34.38 | $34.75 | $34.58 | 333,860 |
| 2022-03-28 | $34.43 | $34.53 | $33.83 | $34.03 | $33.87 | 366,499 |
| 2022-03-25 | $34.35 | $34.66 | $34.06 | $34.55 | $34.38 | 285,793 |
| 2022-03-24 | $34.29 | $34.29 | $33.57 | $34.20 | $34.04 | 280,906 |
| 2022-03-23 | $34.09 | $34.17 | $33.67 | $34.15 | $33.99 | 458,914 |
| 2022-03-22 | $34.44 | $34.82 | $33.92 | $34.41 | $34.25 | 444,000 |
| 2022-03-21 | $34.28 | $34.98 | $34.06 | $34.22 | $34.06 | 170,039 |
| 2022-03-18 | $33.73 | $34.57 | $33.16 | $34.55 | $34.38 | 609,262 |
| 2022-03-17 | $34.01 | $34.41 | $33.77 | $33.83 | $33.67 | 660,443 |
| 2022-03-16 | $33.95 | $34.63 | $33.75 | $34.44 | $34.18 | 250,827 |
| 2022-03-15 | $33.53 | $33.72 | $33.05 | $33.71 | $33.46 | 357,649 |
| 2022-03-14 | $33.83 | $33.83 | $33.17 | $33.38 | $33.13 | 236,243 |
| 2022-03-11 | $34.52 | $34.65 | $33.59 | $33.63 | $33.38 | 169,706 |
| 2022-03-10 | $34.27 | $34.78 | $34.01 | $34.17 | $33.92 | 337,591 |
| 2022-03-09 | $35.45 | $35.62 | $34.67 | $34.81 | $34.55 | 348,653 |
| 2022-03-08 | $33.91 | $35.37 | $33.83 | $34.78 | $34.52 | 353,402 |
| 2022-03-07 | $34.92 | $35.11 | $33.64 | $33.72 | $33.47 | 658,380 |
| 2022-03-04 | $34.45 | $34.96 | $34.18 | $34.83 | $34.57 | 478,879 |
| 2022-03-03 | $34.60 | $34.99 | $33.23 | $34.93 | $34.67 | 560,504 |
| 2022-03-02 | $33.55 | $35.03 | $33.49 | $34.60 | $34.34 | 493,546 |
| 2022-03-01 | $36.85 | $36.91 | $33.30 | $33.65 | $33.40 | 718,513 |
| 2022-02-28 | $35.70 | $36.35 | $35.56 | $36.11 | $35.84 | 571,228 |
| 2022-02-25 | $36.01 | $36.59 | $35.74 | $36.12 | $35.85 | 445,047 |
| 2022-02-24 | $35.73 | $35.96 | $35.02 | $35.88 | $35.61 | 267,709 |
| 2022-02-23 | $36.85 | $37.08 | $36.17 | $36.32 | $36.05 | 273,009 |
| 2022-02-22 | $37.44 | $37.63 | $36.56 | $36.64 | $36.37 | 186,724 |
| 2022-02-18 | $37.09 | $37.66 | $36.97 | $37.41 | $37.13 | 384,175 |
| 2022-02-17 | $37.55 | $37.68 | $37.16 | $37.30 | $37.02 | 241,656 |
| 2022-02-16 | $37.73 | $38.18 | $37.49 | $37.89 | $37.61 | 139,704 |
| 2022-02-15 | $37.44 | $38.19 | $37.35 | $38.04 | $37.76 | 207,135 |
| 2022-02-14 | $37.23 | $37.68 | $36.77 | $36.96 | $36.69 | 323,969 |
| 2022-02-11 | $37.26 | $37.33 | $36.48 | $37.07 | $36.79 | 249,208 |
| 2022-02-10 | $37.04 | $37.84 | $36.73 | $36.92 | $36.65 | 172,820 |
| 2022-02-09 | $37.68 | $38.17 | $37.47 | $37.62 | $37.34 | 182,179 |
| 2022-02-08 | $36.94 | $37.46 | $36.89 | $37.25 | $36.97 | 279,925 |
| 2022-02-07 | $36.63 | $37.13 | $36.49 | $36.58 | $36.31 | 215,864 |
| 2022-02-04 | $37.23 | $37.68 | $36.54 | $36.75 | $36.48 | 492,587 |
| 2022-02-03 | $37.90 | $38.23 | $37.36 | $37.47 | $37.19 | 174,413 |
| 2022-02-02 | $38.96 | $39.42 | $38.11 | $38.18 | $37.90 | 191,020 |
| 2022-02-01 | $39.02 | $39.53 | $38.26 | $38.95 | $38.66 | 212,270 |
| 2022-01-31 | $37.89 | $39.02 | $37.89 | $39.02 | $38.73 | 360,018 |
| 2022-01-28 | $37.90 | $38.19 | $37.09 | $38.15 | $37.87 | 125,430 |
| 2022-01-27 | $38.75 | $39.13 | $37.59 | $38.02 | $37.74 | 191,557 |
| 2022-01-26 | $39.61 | $39.95 | $37.88 | $38.43 | $38.14 | 339,327 |
| 2022-01-25 | $39.22 | $39.68 | $38.05 | $39.02 | $38.73 | 430,824 |
| 2022-01-24 | $38.81 | $40.02 | $38.40 | $39.81 | $39.51 | 311,884 |
| 2022-01-21 | $39.28 | $40.66 | $39.00 | $39.41 | $39.12 | 273,388 |
| 2022-01-20 | $40.17 | $40.62 | $39.23 | $39.35 | $39.06 | 212,804 |
| 2022-01-19 | $41.19 | $41.36 | $39.98 | $39.99 | $39.69 | 166,771 |
| 2022-01-18 | $41.48 | $41.75 | $40.65 | $41.20 | $40.89 | 227,857 |
| 2022-01-14 | $41.39 | $41.99 | $41.33 | $41.84 | $41.53 | 107,615 |
| 2022-01-13 | $41.74 | $42.33 | $41.70 | $41.85 | $41.54 | 85,611 |
| 2022-01-12 | $42.13 | $42.33 | $41.46 | $41.62 | $41.31 | 155,182 |
| 2022-01-11 | $41.66 | $42.06 | $40.96 | $41.94 | $41.63 | 201,455 |
| 2022-01-10 | $41.94 | $41.94 | $41.07 | $41.66 | $41.35 | 187,996 |
| 2022-01-07 | $42.76 | $43.05 | $41.90 | $41.90 | $41.59 | 200,258 |
| 2022-01-06 | $43.15 | $43.40 | $42.80 | $43.02 | $42.70 | 223,187 |
| 2022-01-05 | $44.01 | $44.21 | $43.12 | $43.15 | $42.83 | 130,812 |
| 2022-01-04 | $43.30 | $44.32 | $43.30 | $43.96 | $43.63 | 183,600 |
| 2022-01-03 | $43.43 | $43.96 | $42.85 | $43.20 | $42.88 | 154,647 |
| 2021-12-31 | $42.83 | $43.48 | $42.72 | $43.34 | $43.02 | 190,300 |
| 2021-12-30 | $43.39 | $43.43 | $42.81 | $42.87 | $42.55 | 149,254 |
| 2021-12-29 | $42.98 | $43.34 | $42.75 | $43.29 | $42.97 | 214,419 |
| 2021-12-28 | $42.88 | $43.29 | $42.77 | $42.96 | $42.64 | 194,707 |
| 2021-12-27 | $42.43 | $42.93 | $41.74 | $42.91 | $42.59 | 298,754 |
| 2021-12-23 | $42.67 | $42.87 | $42.31 | $42.37 | $42.06 | 254,630 |
| 2021-12-22 | $41.58 | $42.30 | $41.19 | $42.28 | $41.97 | 323,896 |
| 2021-12-21 | $40.66 | $41.73 | $40.61 | $41.68 | $41.37 | 282,877 |
| 2021-12-20 | $41.40 | $41.77 | $39.91 | $40.43 | $40.13 | 351,512 |
| 2021-12-17 | $42.47 | $42.74 | $41.38 | $42.00 | $41.69 | 1,332,726 |
| 2021-12-16 | $43.76 | $43.89 | $42.46 | $42.61 | $42.29 | 361,778 |
| 2021-12-15 | $43.06 | $43.63 | $42.40 | $43.63 | $43.31 | 451,362 |
| 2021-12-14 | $43.41 | $43.82 | $42.64 | $42.77 | $42.45 | 365,246 |
| 2021-12-13 | $43.95 | $44.23 | $43.28 | $43.45 | $43.13 | 208,166 |
| 2021-12-10 | $44.07 | $44.28 | $43.73 | $44.11 | $43.78 | 232,430 |
| 2021-12-09 | $44.35 | $44.66 | $43.81 | $43.84 | $43.51 | 244,642 |
| 2021-12-08 | $44.75 | $44.92 | $44.27 | $44.65 | $44.32 | 259,922 |
| 2021-12-07 | $45.24 | $45.26 | $44.39 | $44.62 | $44.29 | 323,246 |
| 2021-12-06 | $44.38 | $45.42 | $44.38 | $44.90 | $44.57 | 257,613 |
| 2021-12-03 | $44.54 | $44.73 | $43.65 | $43.99 | $43.66 | 253,010 |
| 2021-12-02 | $43.34 | $44.62 | $43.18 | $44.26 | $43.93 | 222,456 |
| 2021-12-01 | $43.60 | $44.03 | $42.99 | $43.02 | $42.70 | 432,360 |
| 2021-11-30 | $43.21 | $43.55 | $42.25 | $42.43 | $42.12 | 327,786 |
| 2021-11-29 | $44.85 | $44.95 | $43.39 | $43.50 | $43.18 | 293,038 |
| 2021-11-26 | $44.57 | $44.97 | $43.28 | $44.21 | $43.88 | 136,581 |
| 2021-11-24 | $46.24 | $46.41 | $45.66 | $45.78 | $45.44 | 158,566 |
| 2021-11-23 | $46.56 | $47.07 | $46.12 | $46.34 | $46.00 | 221,967 |
| 2021-11-22 | $45.83 | $47.16 | $45.54 | $46.50 | $46.16 | 305,695 |
| 2021-11-19 | $45.74 | $46.22 | $45.31 | $45.42 | $45.08 | 359,657 |
| 2021-11-18 | $47.00 | $47.06 | $45.79 | $46.04 | $45.70 | 360,626 |
| 2021-11-17 | $47.62 | $47.79 | $46.83 | $47.20 | $46.76 | 419,029 |
| 2021-11-16 | $47.93 | $48.13 | $47.60 | $47.80 | $47.35 | 246,843 |
| 2021-11-15 | $48.66 | $48.88 | $47.69 | $47.97 | $47.52 | 226,743 |
| 2021-11-12 | $48.11 | $48.48 | $47.81 | $48.07 | $47.62 | 143,875 |
| 2021-11-11 | $47.27 | $48.11 | $46.68 | $47.98 | $47.53 | 241,455 |
| 2021-11-10 | $47.24 | $47.63 | $46.28 | $47.20 | $46.76 | 202,615 |
| 2021-11-09 | $45.01 | $48.51 | $44.60 | $47.32 | $46.88 | 365,601 |
| 2021-11-08 | $46.92 | $47.39 | $45.87 | $46.00 | $45.57 | 295,018 |
| 2021-11-05 | $45.44 | $46.79 | $45.40 | $46.30 | $45.87 | 201,284 |
| 2021-11-04 | $43.94 | $44.90 | $43.51 | $44.88 | $44.46 | 252,084 |
| 2021-11-03 | $43.41 | $43.95 | $42.80 | $43.67 | $43.26 | 232,952 |
| 2021-11-02 | $44.05 | $44.05 | $43.31 | $43.42 | $43.01 | 148,721 |
| 2021-11-01 | $42.95 | $44.05 | $42.64 | $44.00 | $43.59 | 194,777 |
| 2021-10-29 | $42.63 | $43.24 | $42.63 | $42.81 | $42.41 | 195,604 |
| 2021-10-28 | $41.86 | $42.89 | $41.82 | $42.68 | $42.28 | 110,670 |
| 2021-10-27 | $42.33 | $42.58 | $41.72 | $41.72 | $41.33 | 155,871 |
| 2021-10-26 | $42.82 | $43.01 | $42.27 | $42.34 | $41.94 | 172,186 |
| 2021-10-25 | $42.14 | $42.71 | $42.00 | $42.62 | $42.22 | 101,118 |
| 2021-10-22 | $41.94 | $42.43 | $41.85 | $42.11 | $41.72 | 102,466 |
| 2021-10-21 | $41.61 | $42.22 | $41.55 | $41.95 | $41.56 | 132,465 |
| 2021-10-20 | $41.10 | $41.65 | $40.92 | $41.62 | $41.23 | 103,877 |
| 2021-10-19 | $41.25 | $41.25 | $40.91 | $40.97 | $40.59 | 62,796 |
| 2021-10-18 | $41.14 | $41.59 | $40.75 | $40.92 | $40.54 | 179,111 |
| 2021-10-15 | $42.00 | $42.00 | $41.35 | $41.36 | $40.97 | 208,074 |
| 2021-10-14 | $41.08 | $41.57 | $40.86 | $41.50 | $41.11 | 97,732 |
| 2021-10-13 | $41.13 | $41.38 | $40.45 | $40.66 | $40.28 | 144,745 |
| 2021-10-12 | $41.07 | $41.27 | $40.73 | $41.18 | $40.79 | 103,863 |
| 2021-10-11 | $40.77 | $41.32 | $40.71 | $40.85 | $40.47 | 97,896 |
| 2021-10-08 | $40.96 | $40.96 | $40.41 | $40.77 | $40.39 | 118,084 |
| 2021-10-07 | $40.38 | $41.32 | $40.38 | $40.90 | $40.52 | 145,867 |
| 2021-10-06 | $40.27 | $40.39 | $39.29 | $40.10 | $39.72 | 144,066 |
| 2021-10-05 | $40.47 | $40.92 | $39.68 | $40.63 | $40.25 | 183,134 |
| 2021-10-04 | $39.38 | $40.59 | $39.38 | $40.38 | $40.00 | 298,778 |
| 2021-10-01 | $38.85 | $39.69 | $38.48 | $39.44 | $39.07 | 254,570 |
| 2021-09-30 | $39.67 | $39.90 | $38.62 | $38.62 | $38.26 | 176,570 |
| 2021-09-29 | $39.15 | $39.69 | $39.04 | $39.41 | $39.04 | 111,877 |
| 2021-09-28 | $39.70 | $39.82 | $39.10 | $39.16 | $38.79 | 210,331 |
| 2021-09-27 | $39.36 | $40.22 | $39.14 | $39.84 | $39.47 | 169,572 |
| 2021-09-24 | $39.68 | $39.97 | $39.50 | $39.62 | $39.25 | 126,705 |
| 2021-09-23 | $39.41 | $40.11 | $39.31 | $39.82 | $39.45 | 129,571 |
| 2021-09-22 | $38.72 | $39.69 | $38.38 | $39.17 | $38.80 | 249,386 |
| 2021-09-21 | $38.75 | $38.84 | $38.17 | $38.45 | $38.09 | 405,569 |
| 2021-09-20 | $38.25 | $38.55 | $37.82 | $38.33 | $37.97 | 270,003 |
| 2021-09-17 | $39.63 | $39.63 | $38.42 | $39.33 | $38.96 | 825,199 |
| 2021-09-16 | $39.03 | $39.07 | $38.11 | $38.81 | $38.45 | 163,466 |
| 2021-09-15 | $38.46 | $38.92 | $38.31 | $38.86 | $38.50 | 121,306 |
| 2021-09-14 | $39.50 | $39.50 | $38.43 | $38.49 | $38.13 | 165,724 |
| 2021-09-13 | $39.34 | $39.34 | $38.71 | $39.22 | $38.85 | 137,749 |
| 2021-09-10 | $39.64 | $39.69 | $38.93 | $39.02 | $38.65 | 148,867 |
| 2021-09-09 | $39.92 | $40.08 | $39.29 | $39.29 | $38.92 | 162,406 |
| 2021-09-08 | $39.76 | $39.90 | $39.28 | $39.88 | $39.51 | 141,146 |
| 2021-09-07 | $40.86 | $41.01 | $39.93 | $39.98 | $39.61 | 110,198 |
| 2021-09-03 | $41.12 | $41.46 | $40.82 | $41.09 | $40.71 | 169,159 |
| 2021-09-02 | $41.36 | $41.37 | $40.63 | $41.12 | $40.74 | 253,591 |
| 2021-09-01 | $40.74 | $40.79 | $40.03 | $40.45 | $40.07 | 114,746 |
| 2021-08-31 | $40.81 | $40.93 | $40.12 | $40.63 | $40.25 | 181,057 |
| 2021-08-30 | $40.83 | $41.05 | $40.36 | $40.94 | $40.56 | 186,015 |
| 2021-08-27 | $39.77 | $40.77 | $39.66 | $40.54 | $40.16 | 214,992 |
| 2021-08-26 | $40.15 | $40.34 | $39.42 | $39.44 | $39.07 | 147,402 |
| 2021-08-25 | $39.86 | $40.21 | $39.86 | $40.17 | $39.79 | 145,044 |
| 2021-08-24 | $39.67 | $39.89 | $39.47 | $39.85 | $39.48 | 95,742 |
| 2021-08-23 | $39.93 | $40.01 | $39.48 | $39.54 | $39.17 | 113,669 |
| 2021-08-20 | $38.62 | $39.65 | $38.27 | $39.61 | $39.24 | 251,549 |
| 2021-08-19 | $38.59 | $38.59 | $38.08 | $38.55 | $38.19 | 195,473 |
| 2021-08-18 | $39.62 | $39.80 | $39.01 | $39.07 | $38.61 | 152,516 |
| 2021-08-17 | $39.63 | $39.78 | $39.23 | $39.67 | $39.21 | 150,870 |
| 2021-08-16 | $39.60 | $40.14 | $39.25 | $40.02 | $39.55 | 126,473 |
| 2021-08-13 | $40.09 | $40.30 | $39.37 | $39.55 | $39.09 | 122,299 |
| 2021-08-12 | $40.34 | $40.68 | $39.71 | $40.08 | $39.61 | 148,043 |
| 2021-08-11 | $39.26 | $40.14 | $39.06 | $40.14 | $39.67 | 146,275 |
| 2021-08-10 | $38.73 | $39.26 | $38.40 | $39.01 | $38.56 | 126,080 |
| 2021-08-09 | $38.67 | $38.99 | $38.20 | $38.75 | $38.30 | 159,761 |
| 2021-08-06 | $38.61 | $38.99 | $38.38 | $38.85 | $38.40 | 108,653 |
| 2021-08-05 | $38.42 | $38.51 | $38.03 | $38.19 | $37.74 | 120,732 |
| 2021-08-04 | $38.39 | $38.86 | $38.08 | $38.14 | $37.70 | 116,648 |
| 2021-08-03 | $39.15 | $39.15 | $38.56 | $38.86 | $38.41 | 299,778 |
| 2021-08-02 | $39.63 | $40.50 | $38.77 | $38.84 | $38.39 | 161,535 |
| 2021-07-30 | $40.30 | $40.39 | $39.10 | $39.61 | $39.15 | 192,895 |
| 2021-07-29 | $40.12 | $40.32 | $38.68 | $39.99 | $39.52 | 165,904 |
| 2021-07-28 | $38.88 | $39.21 | $38.11 | $38.95 | $38.50 | 152,338 |
| 2021-07-27 | $38.52 | $38.84 | $38.20 | $38.61 | $38.16 | 103,424 |
| 2021-07-26 | $38.79 | $39.04 | $38.56 | $38.81 | $38.36 | 81,576 |
| 2021-07-23 | $38.35 | $38.80 | $37.94 | $38.50 | $38.05 | 113,362 |
| 2021-07-22 | $39.01 | $39.01 | $37.93 | $38.01 | $37.57 | 107,298 |
| 2021-07-21 | $38.79 | $39.29 | $38.79 | $39.04 | $38.58 | 112,296 |
| 2021-07-20 | $37.98 | $39.12 | $37.92 | $38.56 | $38.11 | 227,669 |
| 2021-07-19 | $38.00 | $38.18 | $37.34 | $37.78 | $37.34 | 216,225 |
| 2021-07-16 | $39.34 | $39.35 | $38.58 | $38.69 | $38.24 | 177,793 |
| 2021-07-15 | $39.03 | $39.38 | $38.79 | $38.99 | $38.54 | 91,557 |
| 2021-07-14 | $39.13 | $39.38 | $38.89 | $39.06 | $38.60 | 122,221 |
| 2021-07-13 | $39.85 | $39.85 | $39.04 | $39.08 | $38.62 | 129,749 |
| 2021-07-12 | $39.47 | $39.96 | $39.40 | $39.92 | $39.45 | 109,904 |
| 2021-07-09 | $39.45 | $39.96 | $39.33 | $39.87 | $39.41 | 146,931 |
| 2021-07-08 | $38.59 | $39.40 | $38.43 | $38.79 | $38.34 | 167,129 |
| 2021-07-07 | $38.92 | $39.61 | $38.92 | $39.40 | $38.94 | 128,021 |
| 2021-07-06 | $39.83 | $39.83 | $38.50 | $39.06 | $38.60 | 201,324 |
| 2021-07-02 | $40.71 | $40.71 | $39.79 | $39.94 | $39.47 | 240,694 |
| 2021-07-01 | $40.63 | $40.79 | $40.34 | $40.37 | $39.90 | 220,945 |
| 2021-06-30 | $39.90 | $40.43 | $39.80 | $40.23 | $39.76 | 189,230 |
| 2021-06-29 | $40.00 | $40.24 | $39.83 | $39.91 | $39.44 | 87,581 |
| 2021-06-28 | $40.14 | $40.14 | $39.52 | $39.92 | $39.45 | 163,015 |
| 2021-06-25 | $40.29 | $40.55 | $40.08 | $40.23 | $39.76 | 663,645 |
| 2021-06-24 | $40.10 | $40.12 | $39.51 | $40.07 | $39.60 | 172,342 |
| 2021-06-23 | $39.87 | $40.37 | $39.74 | $39.85 | $39.39 | 158,352 |
| 2021-06-22 | $39.70 | $40.06 | $39.21 | $40.01 | $39.54 | 132,708 |
| 2021-06-21 | $39.01 | $40.24 | $39.01 | $39.80 | $39.34 | 182,830 |
| 2021-06-18 | $38.74 | $39.15 | $38.29 | $38.60 | $38.15 | 402,736 |
| 2021-06-17 | $40.84 | $40.94 | $38.95 | $39.26 | $38.80 | 151,786 |
| 2021-06-16 | $40.84 | $41.40 | $40.59 | $40.87 | $40.39 | 207,305 |
| 2021-06-15 | $41.17 | $41.18 | $40.69 | $40.90 | $40.42 | 256,780 |
| 2021-06-14 | $42.12 | $42.12 | $41.00 | $41.16 | $40.68 | 204,852 |
| 2021-06-11 | $42.30 | $42.44 | $41.83 | $42.22 | $41.73 | 278,563 |
| 2021-06-10 | $42.98 | $43.12 | $41.91 | $42.00 | $41.51 | 139,893 |
| 2021-06-09 | $43.71 | $43.71 | $42.59 | $42.77 | $42.27 | 154,459 |
| 2021-06-08 | $43.07 | $43.77 | $42.76 | $43.61 | $43.10 | 163,923 |
| 2021-06-07 | $43.46 | $43.53 | $42.76 | $43.11 | $42.61 | 172,465 |
| 2021-06-04 | $42.71 | $43.41 | $42.62 | $43.23 | $42.73 | 217,229 |
| 2021-06-03 | $42.45 | $42.64 | $41.85 | $42.63 | $42.13 | 170,731 |
| 2021-06-02 | $42.89 | $42.89 | $42.35 | $42.61 | $42.11 | 228,992 |
| 2021-06-01 | $42.76 | $43.00 | $42.50 | $42.75 | $42.25 | 205,561 |
| 2021-05-28 | $42.09 | $42.62 | $41.96 | $42.48 | $41.98 | 219,360 |
| 2021-05-27 | $41.86 | $42.18 | $41.62 | $42.03 | $41.54 | 192,577 |
| 2021-05-26 | $41.14 | $41.61 | $41.07 | $41.47 | $40.99 | 158,074 |
| 2021-05-25 | $41.77 | $41.84 | $40.88 | $40.93 | $40.45 | 256,860 |
| 2021-05-24 | $41.55 | $41.87 | $41.16 | $41.62 | $41.13 | 168,960 |
| 2021-05-21 | $41.84 | $41.98 | $41.18 | $41.46 | $40.98 | 246,211 |
| 2021-05-20 | $41.78 | $41.78 | $41.04 | $41.46 | $40.98 | 236,819 |
| 2021-05-19 | $41.18 | $41.78 | $40.54 | $41.78 | $41.20 | 173,979 |
| 2021-05-18 | $42.53 | $42.53 | $41.68 | $41.73 | $41.15 | 151,762 |
| 2021-05-17 | $42.85 | $43.03 | $42.11 | $42.45 | $41.86 | 198,574 |
| 2021-05-14 | $42.75 | $42.94 | $42.35 | $42.88 | $42.29 | 132,851 |
| 2021-05-13 | $41.62 | $42.55 | $41.62 | $42.34 | $41.76 | 187,044 |
| 2021-05-12 | $42.25 | $42.89 | $41.41 | $41.64 | $41.07 | 212,585 |
| 2021-05-11 | $42.39 | $42.92 | $41.75 | $42.44 | $41.85 | 189,753 |
| 2021-05-10 | $43.18 | $43.47 | $42.97 | $43.05 | $42.46 | 407,600 |
| 2021-05-07 | $42.86 | $43.13 | $42.45 | $43.07 | $42.48 | 140,891 |
| 2021-05-06 | $41.85 | $42.86 | $41.82 | $42.86 | $42.27 | 207,997 |
| 2021-05-05 | $41.61 | $42.03 | $41.57 | $41.85 | $41.27 | 180,242 |
| 2021-05-04 | $41.49 | $41.66 | $40.65 | $41.24 | $40.67 | 244,714 |
| 2021-05-03 | $41.83 | $42.29 | $41.16 | $41.68 | $41.10 | 466,859 |
| 2021-04-30 | $41.41 | $41.56 | $41.14 | $41.43 | $40.86 | 298,405 |
| 2021-04-29 | $42.43 | $42.43 | $41.31 | $41.70 | $41.12 | 271,455 |
| 2021-04-28 | $41.13 | $42.06 | $41.06 | $41.96 | $41.38 | 301,697 |
| 2021-04-27 | $41.41 | $41.95 | $41.02 | $41.26 | $40.69 | 258,034 |
| 2021-04-26 | $41.96 | $42.49 | $41.24 | $41.30 | $40.73 | 493,641 |
| 2021-04-23 | $40.81 | $41.79 | $40.74 | $41.60 | $41.03 | 397,277 |
| 2021-04-22 | $41.53 | $41.53 | $40.33 | $40.53 | $39.97 | 456,572 |
| 2021-04-21 | $39.60 | $41.54 | $39.44 | $41.41 | $40.84 | 445,557 |
| 2021-04-20 | $39.46 | $39.49 | $38.39 | $38.61 | $38.08 | 225,957 |
| 2021-04-19 | $39.64 | $39.64 | $38.77 | $39.46 | $38.92 | 141,798 |
| 2021-04-16 | $39.90 | $40.01 | $39.38 | $39.64 | $39.09 | 226,872 |
| 2021-04-15 | $39.44 | $39.54 | $39.03 | $39.51 | $38.96 | 94,261 |
| 2021-04-14 | $38.95 | $39.81 | $38.77 | $39.12 | $38.58 | 96,956 |
| 2021-04-13 | $39.41 | $39.46 | $38.67 | $38.95 | $38.41 | 212,343 |
| 2021-04-12 | $39.69 | $39.89 | $39.43 | $39.60 | $39.05 | 153,863 |
| 2021-04-09 | $39.50 | $39.75 | $39.20 | $39.63 | $39.08 | 133,870 |
| 2021-04-08 | $38.83 | $39.41 | $38.50 | $39.41 | $38.87 | 233,129 |
| 2021-04-07 | $39.64 | $39.77 | $38.56 | $38.81 | $38.27 | 241,285 |
| 2021-04-06 | $39.66 | $40.11 | $39.40 | $39.61 | $39.06 | 277,445 |
| 2021-04-05 | $39.25 | $39.63 | $38.47 | $39.54 | $38.99 | 238,432 |
| 2021-04-01 | $38.37 | $38.82 | $38.21 | $38.79 | $38.25 | 163,738 |
| 2021-03-31 | $38.82 | $39.19 | $38.11 | $38.30 | $37.77 | 370,326 |
| 2021-03-30 | $38.25 | $38.94 | $38.25 | $38.81 | $38.27 | 208,911 |
| 2021-03-29 | $38.79 | $39.40 | $38.20 | $38.25 | $37.72 | 271,764 |
| 2021-03-26 | $37.89 | $38.78 | $37.67 | $38.74 | $38.21 | 210,819 |
| 2021-03-25 | $36.45 | $37.76 | $36.28 | $37.58 | $37.06 | 217,564 |
| 2021-03-24 | $36.85 | $37.83 | $36.52 | $36.52 | $36.02 | 346,200 |
| 2021-03-23 | $37.20 | $37.56 | $36.47 | $36.58 | $36.08 | 392,344 |
| 2021-03-22 | $37.66 | $37.67 | $36.96 | $37.58 | $37.06 | 127,722 |
| 2021-03-19 | $38.69 | $38.69 | $37.57 | $37.70 | $37.18 | 686,988 |
| 2021-03-18 | $38.89 | $39.47 | $38.63 | $38.78 | $38.24 | 188,873 |
| 2021-03-17 | $39.09 | $39.25 | $38.60 | $39.04 | $38.41 | 153,679 |
| 2021-03-16 | $39.16 | $39.32 | $38.52 | $38.98 | $38.35 | 169,357 |
| 2021-03-15 | $39.39 | $39.57 | $38.51 | $39.29 | $38.66 | 158,637 |
| 2021-03-12 | $39.00 | $39.79 | $38.98 | $39.65 | $39.01 | 210,501 |
| 2021-03-11 | $38.92 | $38.96 | $38.16 | $38.80 | $38.18 | 219,877 |
| 2021-03-10 | $37.48 | $38.55 | $37.33 | $38.40 | $37.78 | 227,119 |
| 2021-03-09 | $37.85 | $38.22 | $37.35 | $37.35 | $36.75 | 215,967 |
| 2021-03-08 | $37.00 | $37.94 | $36.71 | $37.40 | $36.80 | 555,446 |
| 2021-03-05 | $37.40 | $37.40 | $35.41 | $37.10 | $36.50 | 449,959 |
| 2021-03-04 | $38.02 | $38.09 | $36.70 | $36.75 | $36.16 | 412,819 |
| 2021-03-03 | $37.74 | $38.90 | $37.74 | $37.98 | $37.37 | 374,085 |
| 2021-03-02 | $37.86 | $37.90 | $37.13 | $37.61 | $37.00 | 238,091 |
| 2021-03-01 | $37.14 | $37.99 | $36.90 | $37.86 | $37.25 | 211,110 |
| 2021-02-26 | $36.84 | $37.50 | $36.41 | $36.41 | $35.82 | 292,694 |
| 2021-02-25 | $37.80 | $38.79 | $36.03 | $36.56 | $35.97 | 283,358 |
| 2021-02-24 | $38.06 | $38.92 | $37.98 | $38.11 | $37.50 | 286,925 |
| 2021-02-23 | $37.60 | $38.13 | $37.40 | $37.97 | $37.36 | 333,238 |
| 2021-02-22 | $36.08 | $37.65 | $36.04 | $37.49 | $36.89 | 331,233 |
| 2021-02-19 | $35.41 | $36.40 | $35.33 | $36.08 | $35.50 | 220,040 |
| 2021-02-18 | $35.51 | $35.59 | $34.83 | $35.21 | $34.64 | 162,083 |
| 2021-02-17 | $35.77 | $36.19 | $35.50 | $35.54 | $34.97 | 144,130 |
| 2021-02-16 | $36.11 | $36.42 | $35.86 | $35.95 | $35.37 | 168,802 |
| 2021-02-12 | $35.27 | $36.05 | $35.11 | $35.88 | $35.30 | 296,359 |
| 2021-02-11 | $35.56 | $35.64 | $34.70 | $35.46 | $34.89 | 175,272 |
| 2021-02-10 | $35.61 | $35.78 | $35.00 | $35.26 | $34.69 | 173,477 |
| 2021-02-09 | $35.35 | $35.77 | $34.88 | $35.36 | $34.79 | 221,193 |
| 2021-02-08 | $34.83 | $35.31 | $34.59 | $35.31 | $34.74 | 147,789 |
| 2021-02-05 | $34.57 | $34.64 | $33.94 | $34.53 | $33.97 | 155,011 |
| 2021-02-04 | $33.85 | $34.31 | $33.61 | $34.15 | $33.60 | 157,075 |
| 2021-02-03 | $33.78 | $33.92 | $33.27 | $33.77 | $33.23 | 137,573 |
| 2021-02-02 | $33.48 | $34.16 | $32.92 | $33.93 | $33.38 | 270,114 |
| 2021-02-01 | $33.00 | $33.25 | $32.59 | $33.15 | $32.62 | 399,997 |
| 2021-01-29 | $33.04 | $33.22 | $32.40 | $32.69 | $32.16 | 282,356 |
| 2021-01-28 | $33.30 | $33.46 | $32.81 | $33.04 | $32.51 | 332,508 |
| 2021-01-27 | $33.47 | $33.75 | $32.72 | $32.88 | $32.35 | 283,131 |
| 2021-01-26 | $35.66 | $35.66 | $34.34 | $34.34 | $33.79 | 175,244 |
| 2021-01-25 | $35.08 | $35.63 | $34.76 | $35.31 | $34.74 | 313,882 |
| 2021-01-22 | $34.74 | $35.28 | $34.51 | $35.28 | $34.71 | 190,842 |
| 2021-01-21 | $35.32 | $35.71 | $34.90 | $35.10 | $34.54 | 185,579 |
| 2021-01-20 | $35.66 | $36.02 | $34.97 | $35.34 | $34.77 | 222,007 |
| 2021-01-19 | $35.23 | $35.76 | $35.08 | $35.64 | $35.07 | 373,557 |
| 2021-01-15 | $34.07 | $34.96 | $33.76 | $34.93 | $34.37 | 336,887 |
| 2021-01-14 | $34.55 | $35.23 | $34.29 | $34.41 | $33.86 | 268,865 |
| 2021-01-13 | $35.22 | $35.49 | $34.21 | $34.30 | $33.75 | 236,596 |
| 2021-01-12 | $34.64 | $35.32 | $34.56 | $35.27 | $34.70 | 145,078 |
| 2021-01-11 | $34.63 | $35.02 | $34.29 | $34.64 | $34.08 | 168,616 |
| 2021-01-08 | $35.81 | $35.81 | $34.43 | $34.79 | $34.23 | 207,774 |
| 2021-01-07 | $35.41 | $35.82 | $35.08 | $35.71 | $35.14 | 247,843 |
| 2021-01-06 | $33.56 | $35.54 | $33.22 | $35.39 | $34.82 | 430,486 |
| 2021-01-05 | $32.19 | $33.35 | $32.19 | $33.02 | $32.49 | 214,798 |
| 2021-01-04 | $33.26 | $33.50 | $31.83 | $32.41 | $31.89 | 348,781 |
| 2020-12-31 | $32.71 | $33.43 | $32.71 | $33.17 | $32.64 | 223,972 |
| 2020-12-30 | $32.69 | $33.11 | $32.67 | $32.77 | $32.24 | 120,136 |
| 2020-12-29 | $32.84 | $32.84 | $32.25 | $32.61 | $32.09 | 256,688 |
| 2020-12-28 | $32.22 | $32.88 | $31.90 | $32.71 | $32.18 | 235,139 |
| 2020-12-24 | $32.05 | $32.05 | $31.70 | $31.90 | $31.39 | 138,221 |
| 2020-12-23 | $32.20 | $32.30 | $31.81 | $32.05 | $31.53 | 174,169 |
| 2020-12-22 | $32.31 | $32.31 | $31.73 | $32.08 | $31.56 | 302,765 |
| 2020-12-21 | $32.65 | $33.02 | $31.91 | $32.40 | $31.88 | 451,398 |
| 2020-12-18 | $33.39 | $33.58 | $33.05 | $33.33 | $32.79 | 1,182,421 |
| 2020-12-17 | $33.60 | $33.76 | $32.73 | $33.29 | $32.75 | 416,429 |
| 2020-12-16 | $33.84 | $34.05 | $33.41 | $33.55 | $33.01 | 454,988 |
| 2020-12-15 | $33.16 | $33.77 | $32.96 | $33.76 | $33.22 | 215,693 |
| 2020-12-14 | $33.30 | $33.72 | $32.86 | $32.87 | $32.34 | 261,102 |
| 2020-12-11 | $32.49 | $33.30 | $32.44 | $33.04 | $32.51 | 247,584 |
| 2020-12-10 | $33.06 | $33.24 | $32.51 | $32.79 | $32.26 | 311,420 |
| 2020-12-09 | $33.04 | $33.51 | $33.04 | $33.40 | $32.86 | 171,315 |
| 2020-12-08 | $32.23 | $32.99 | $32.23 | $32.89 | $32.36 | 266,433 |
| 2020-12-07 | $32.83 | $32.83 | $32.09 | $32.59 | $32.07 | 219,537 |
| 2020-12-04 | $33.19 | $33.58 | $32.32 | $32.95 | $32.42 | 270,489 |
| 2020-12-03 | $30.70 | $31.03 | $30.27 | $30.76 | $30.27 | 291,937 |
| 2020-12-02 | $30.84 | $30.95 | $30.34 | $30.58 | $30.09 | 204,701 |
| 2020-12-01 | $31.34 | $31.82 | $30.85 | $30.92 | $30.42 | 201,911 |
| 2020-11-30 | $31.81 | $31.85 | $30.89 | $31.03 | $30.53 | 353,855 |
| 2020-11-27 | $32.04 | $32.13 | $31.64 | $32.07 | $31.55 | 81,347 |
| 2020-11-25 | $32.51 | $32.56 | $31.63 | $32.10 | $31.58 | 436,688 |
| 2020-11-24 | $32.51 | $32.89 | $32.13 | $32.57 | $32.05 | 341,943 |
| 2020-11-23 | $32.11 | $32.37 | $31.99 | $32.12 | $31.60 | 173,483 |
| 2020-11-20 | $31.44 | $31.89 | $31.24 | $31.74 | $31.23 | 214,083 |
| 2020-11-19 | $32.07 | $32.22 | $31.29 | $31.70 | $31.19 | 139,787 |
| 2020-11-18 | $33.09 | $33.10 | $32.19 | $32.21 | $31.69 | 181,869 |
| 2020-11-17 | $32.39 | $33.09 | $32.19 | $32.93 | $32.32 | 325,165 |
| 2020-11-16 | $32.79 | $32.95 | $32.16 | $32.63 | $32.03 | 409,815 |
| 2020-11-13 | $32.00 | $32.35 | $31.77 | $32.14 | $31.54 | 279,202 |
| 2020-11-12 | $32.24 | $32.59 | $31.17 | $31.69 | $31.10 | 278,898 |
| 2020-11-11 | $32.96 | $32.96 | $31.64 | $32.63 | $32.03 | 221,422 |
| 2020-11-10 | $31.60 | $33.12 | $31.38 | $32.98 | $32.37 | 391,645 |
| 2020-11-09 | $31.65 | $32.23 | $30.99 | $31.18 | $30.60 | 448,237 |
| 2020-11-06 | $30.09 | $30.09 | $29.43 | $29.51 | $28.96 | 108,832 |
| 2020-11-05 | $29.27 | $30.08 | $29.27 | $29.83 | $29.28 | 242,634 |
| 2020-11-04 | $29.20 | $29.53 | $28.80 | $29.12 | $28.58 | 234,082 |
| 2020-11-03 | $29.80 | $30.07 | $29.52 | $29.75 | $29.20 | 328,390 |
| 2020-11-02 | $28.93 | $29.32 | $28.65 | $29.27 | $28.73 | 278,883 |
| 2020-10-30 | $28.87 | $29.11 | $28.46 | $28.68 | $28.15 | 332,415 |
| 2020-10-29 | $28.88 | $29.26 | $28.03 | $28.71 | $28.18 | 461,976 |
| 2020-10-28 | $29.73 | $29.79 | $29.01 | $29.05 | $28.51 | 201,275 |
| 2020-10-27 | $31.38 | $31.40 | $30.35 | $30.36 | $29.80 | 176,158 |
| 2020-10-26 | $31.20 | $31.51 | $30.80 | $31.48 | $30.90 | 160,976 |
| 2020-10-23 | $31.65 | $31.91 | $31.62 | $31.66 | $31.07 | 153,827 |
| 2020-10-22 | $31.66 | $31.71 | $31.28 | $31.51 | $30.93 | 308,465 |
| 2020-10-21 | $31.23 | $31.69 | $31.17 | $31.51 | $30.93 | 255,001 |
| 2020-10-20 | $31.13 | $31.24 | $30.93 | $31.12 | $30.54 | 178,157 |
| 2020-10-19 | $31.47 | $31.47 | $30.88 | $30.97 | $30.40 | 218,437 |
| 2020-10-16 | $31.37 | $31.72 | $31.24 | $31.34 | $30.76 | 115,031 |
| 2020-10-15 | $30.51 | $31.44 | $30.51 | $31.39 | $30.81 | 170,481 |
| 2020-10-14 | $31.39 | $31.58 | $30.89 | $30.90 | $30.33 | 133,657 |
| 2020-10-13 | $31.19 | $31.66 | $31.02 | $31.30 | $30.72 | 169,681 |
| 2020-10-12 | $31.23 | $31.60 | $31.14 | $31.48 | $30.90 | 148,287 |
| 2020-10-09 | $31.56 | $31.82 | $31.07 | $31.20 | $30.62 | 161,110 |
| 2020-10-08 | $31.31 | $31.41 | $30.82 | $31.23 | $30.65 | 190,172 |
| 2020-10-07 | $30.80 | $31.16 | $30.69 | $31.02 | $30.45 | 374,910 |
| 2020-10-06 | $30.57 | $31.15 | $30.20 | $30.61 | $30.04 | 285,641 |
| 2020-10-05 | $29.99 | $30.46 | $29.99 | $30.26 | $29.70 | 370,092 |
| 2020-10-02 | $28.71 | $30.05 | $28.68 | $29.73 | $29.18 | 314,886 |
| 2020-10-01 | $29.25 | $29.69 | $28.83 | $29.23 | $28.69 | 288,465 |
| 2020-09-30 | $29.71 | $30.04 | $29.02 | $29.25 | $28.71 | 400,145 |
| 2020-09-29 | $29.67 | $29.86 | $29.11 | $29.59 | $29.04 | 258,875 |
| 2020-09-28 | $29.49 | $30.07 | $29.42 | $29.68 | $29.13 | 347,951 |
| 2020-09-25 | $28.79 | $29.27 | $28.66 | $29.06 | $28.52 | 284,006 |
| 2020-09-24 | $29.10 | $29.43 | $28.74 | $29.04 | $28.50 | 529,212 |
| 2020-09-23 | $29.46 | $29.86 | $28.91 | $28.93 | $28.39 | 482,483 |
| 2020-09-22 | $29.30 | $29.57 | $29.08 | $29.55 | $29.00 | 504,309 |
| 2020-09-21 | $30.47 | $30.47 | $28.67 | $29.29 | $28.75 | 447,524 |
| 2020-09-18 | $31.68 | $31.97 | $30.96 | $31.04 | $30.46 | 1,039,940 |
| 2020-09-17 | $31.22 | $31.64 | $30.90 | $31.43 | $30.85 | 189,700 |
| 2020-09-16 | $31.13 | $31.93 | $31.01 | $31.44 | $30.86 | 267,522 |
| 2020-09-15 | $31.37 | $31.46 | $30.97 | $31.02 | $30.45 | 231,059 |
| 2020-09-14 | $31.39 | $31.48 | $31.09 | $31.33 | $30.75 | 165,831 |
| 2020-09-11 | $31.11 | $31.55 | $30.98 | $31.19 | $30.61 | 355,218 |
| 2020-09-10 | $31.18 | $31.55 | $31.09 | $31.09 | $30.51 | 359,562 |
| 2020-09-09 | $31.18 | $31.43 | $30.98 | $31.18 | $30.60 | 283,115 |
| 2020-09-08 | $31.54 | $31.54 | $30.69 | $30.85 | $30.28 | 230,169 |
| 2020-09-04 | $32.40 | $32.43 | $31.35 | $31.74 | $31.15 | 224,232 |
| 2020-09-03 | $32.85 | $32.87 | $31.51 | $31.86 | $31.27 | 288,018 |
| 2020-09-02 | $32.32 | $33.12 | $32.32 | $32.80 | $32.19 | 272,557 |
| 2020-09-01 | $31.85 | $32.62 | $31.54 | $32.60 | $32.00 | 332,830 |
| 2020-08-31 | $32.54 | $32.69 | $32.12 | $32.12 | $31.52 | 360,176 |
| 2020-08-28 | $32.59 | $32.73 | $32.18 | $32.63 | $32.03 | 309,850 |
| 2020-08-27 | $32.24 | $32.48 | $32.11 | $32.32 | $31.72 | 157,674 |
| 2020-08-26 | $32.45 | $32.45 | $31.87 | $32.06 | $31.47 | 154,216 |
| 2020-08-25 | $33.15 | $33.24 | $32.25 | $32.34 | $31.74 | 146,294 |
| 2020-08-24 | $32.78 | $33.05 | $32.54 | $32.98 | $32.37 | 196,668 |
| 2020-08-21 | $32.20 | $32.68 | $32.20 | $32.43 | $31.83 | 368,120 |
| 2020-08-20 | $32.72 | $32.94 | $32.45 | $32.51 | $31.91 | 228,648 |
| 2020-08-19 | $32.85 | $33.50 | $32.51 | $33.22 | $32.52 | 362,058 |
| 2020-08-18 | $32.68 | $32.90 | $32.62 | $32.78 | $32.09 | 388,713 |
| 2020-08-17 | $32.56 | $32.86 | $32.43 | $32.74 | $32.05 | 204,647 |
| 2020-08-14 | $32.26 | $32.78 | $32.26 | $32.56 | $31.88 | 150,785 |
| 2020-08-13 | $32.81 | $32.99 | $32.44 | $32.57 | $31.89 | 123,657 |
| 2020-08-12 | $33.37 | $33.49 | $32.82 | $33.12 | $32.43 | 182,249 |
| 2020-08-11 | $33.07 | $33.36 | $32.71 | $32.89 | $32.20 | 202,463 |
| 2020-08-10 | $32.16 | $33.10 | $32.16 | $32.63 | $31.95 | 225,043 |
| 2020-08-07 | $31.43 | $32.16 | $31.36 | $32.15 | $31.48 | 221,732 |
| 2020-08-06 | $31.87 | $32.00 | $31.37 | $31.50 | $30.84 | 257,464 |
| 2020-08-05 | $31.55 | $32.04 | $31.24 | $31.82 | $31.15 | 399,595 |
| 2020-08-04 | $31.25 | $31.47 | $31.04 | $31.20 | $30.55 | 189,075 |
| 2020-08-03 | $31.13 | $31.64 | $30.91 | $31.50 | $30.84 | 291,770 |
| 2020-07-31 | $31.02 | $31.09 | $30.08 | $30.91 | $30.26 | 338,287 |
| 2020-07-30 | $31.08 | $31.60 | $30.69 | $31.35 | $30.69 | 445,689 |
| 2020-07-29 | $30.10 | $32.45 | $30.10 | $31.28 | $30.63 | 529,202 |
| 2020-07-28 | $29.78 | $30.01 | $29.63 | $29.70 | $29.08 | 212,170 |
| 2020-07-27 | $29.58 | $30.00 | $29.33 | $29.98 | $29.35 | 255,119 |
| 2020-07-24 | $30.05 | $30.09 | $29.54 | $29.62 | $29.00 | 145,827 |
| 2020-07-23 | $29.68 | $30.44 | $29.59 | $30.10 | $29.47 | 248,592 |
| 2020-07-22 | $30.00 | $30.35 | $29.61 | $29.75 | $29.13 | 312,571 |
| 2020-07-21 | $29.72 | $30.44 | $29.68 | $30.09 | $29.46 | 241,816 |
| 2020-07-20 | $29.62 | $29.84 | $29.07 | $29.46 | $28.84 | 194,613 |
| 2020-07-17 | $29.90 | $30.15 | $29.66 | $29.83 | $29.21 | 263,644 |
| 2020-07-16 | $30.17 | $30.47 | $29.58 | $29.89 | $29.26 | 286,872 |
| 2020-07-15 | $29.43 | $30.08 | $29.14 | $29.94 | $29.31 | 348,909 |
| 2020-07-14 | $28.27 | $28.93 | $27.92 | $28.69 | $28.09 | 261,526 |
| 2020-07-13 | $28.74 | $28.99 | $28.16 | $28.28 | $27.69 | 277,309 |
| 2020-07-10 | $27.49 | $28.42 | $27.43 | $28.36 | $27.77 | 282,663 |
| 2020-07-09 | $28.12 | $28.38 | $27.29 | $27.37 | $26.80 | 246,666 |
| 2020-07-08 | $28.67 | $28.95 | $27.93 | $28.16 | $27.57 | 279,864 |
| 2020-07-07 | $29.30 | $29.59 | $28.80 | $28.85 | $28.25 | 223,255 |
| 2020-07-06 | $30.42 | $30.51 | $29.49 | $29.60 | $28.98 | 337,779 |
| 2020-07-02 | $29.92 | $30.37 | $29.64 | $29.76 | $29.14 | 182,742 |
| 2020-07-01 | $29.82 | $30.00 | $29.24 | $29.35 | $28.74 | 226,998 |
| 2020-06-30 | $29.41 | $30.01 | $29.35 | $29.73 | $29.11 | 271,202 |
| 2020-06-29 | $29.04 | $30.04 | $28.93 | $29.55 | $28.93 | 285,812 |
| 2020-06-26 | $28.82 | $29.01 | $28.47 | $28.62 | $28.02 | 560,269 |
| 2020-06-25 | $28.55 | $29.16 | $28.38 | $29.11 | $28.50 | 276,350 |
| 2020-06-24 | $29.21 | $29.50 | $28.74 | $28.80 | $28.20 | 315,764 |
| 2020-06-23 | $29.93 | $30.06 | $29.46 | $29.65 | $29.03 | 306,872 |
| 2020-06-22 | $29.16 | $29.66 | $28.84 | $29.54 | $28.92 | 223,328 |
| 2020-06-19 | $30.20 | $30.26 | $29.30 | $29.50 | $28.88 | 574,270 |
| 2020-06-18 | $29.74 | $30.11 | $29.50 | $29.74 | $29.12 | 221,184 |
| 2020-06-17 | $30.29 | $30.33 | $29.61 | $30.00 | $29.37 | 274,919 |
| 2020-06-16 | $31.03 | $31.03 | $30.00 | $30.23 | $29.60 | 197,687 |
| 2020-06-15 | $28.14 | $30.29 | $28.14 | $29.84 | $29.22 | 409,450 |
| 2020-06-12 | $29.96 | $30.10 | $27.89 | $29.17 | $28.56 | 455,536 |
| 2020-06-11 | $29.42 | $29.83 | $28.76 | $28.80 | $28.20 | 503,532 |
| 2020-06-10 | $31.59 | $31.77 | $30.52 | $30.61 | $29.97 | 283,537 |
| 2020-06-09 | $31.54 | $32.22 | $31.02 | $31.72 | $31.06 | 337,340 |
| 2020-06-08 | $32.80 | $32.88 | $31.85 | $31.91 | $31.24 | 340,896 |
| 2020-06-05 | $32.63 | $32.99 | $31.87 | $32.46 | $31.78 | 349,420 |
| 2020-06-04 | $30.39 | $31.74 | $30.16 | $31.54 | $30.88 | 345,673 |
| 2020-06-03 | $29.99 | $30.95 | $29.99 | $30.73 | $30.09 | 390,617 |
| 2020-06-02 | $29.45 | $29.64 | $29.06 | $29.39 | $28.77 | 283,994 |
| 2020-06-01 | $29.36 | $29.75 | $28.88 | $29.14 | $28.53 | 259,383 |
| 2020-05-29 | $29.76 | $29.76 | $28.69 | $29.14 | $28.53 | 428,996 |
| 2020-05-28 | $30.76 | $30.76 | $29.50 | $30.10 | $29.47 | 448,332 |
| 2020-05-27 | $29.80 | $30.48 | $29.06 | $30.41 | $29.77 | 494,475 |
| 2020-05-26 | $28.99 | $29.28 | $28.75 | $29.03 | $28.42 | 256,630 |
| 2020-05-22 | $28.15 | $28.15 | $27.38 | $27.91 | $27.33 | 185,128 |
| 2020-05-21 | $28.17 | $28.58 | $27.70 | $27.94 | $27.36 | 197,587 |
| 2020-05-20 | $27.63 | $28.62 | $27.48 | $28.17 | $27.58 | 360,231 |
| 2020-05-19 | $28.04 | $28.06 | $27.06 | $27.07 | $26.50 | 217,490 |
| 2020-05-18 | $27.36 | $28.48 | $27.30 | $28.17 | $27.58 | 621,607 |
| 2020-05-15 | $25.84 | $26.74 | $25.39 | $26.40 | $25.85 | 960,888 |
| 2020-05-14 | $25.12 | $25.91 | $24.66 | $25.90 | $25.36 | 278,510 |
| 2020-05-13 | $26.20 | $26.24 | $25.35 | $25.70 | $25.08 | 317,200 |
| 2020-05-12 | $27.43 | $27.90 | $26.50 | $26.54 | $25.90 | 373,082 |
| 2020-05-11 | $27.42 | $27.51 | $26.71 | $27.20 | $26.55 | 410,951 |
| 2020-05-08 | $27.35 | $27.89 | $27.19 | $27.80 | $27.13 | 276,955 |
| 2020-05-07 | $26.00 | $26.86 | $25.98 | $26.70 | $26.06 | 340,836 |
| 2020-05-06 | $26.61 | $26.64 | $25.64 | $25.70 | $25.08 | 366,313 |
| 2020-05-05 | $27.32 | $27.69 | $26.31 | $26.41 | $25.78 | 543,859 |
| 2020-05-04 | $25.72 | $27.12 | $25.52 | $26.77 | $26.13 | 821,297 |
| 2020-05-01 | $26.41 | $26.93 | $25.70 | $26.08 | $25.46 | 382,491 |
| 2020-04-30 | $27.48 | $28.04 | $26.90 | $26.93 | $26.29 | 558,555 |
| 2020-04-29 | $30.00 | $30.12 | $28.18 | $29.12 | $28.42 | 672,245 |
| 2020-04-28 | $29.26 | $29.76 | $28.77 | $29.45 | $28.74 | 361,517 |
| 2020-04-27 | $28.23 | $28.81 | $27.80 | $28.51 | $27.83 | 345,226 |
| 2020-04-24 | $27.98 | $28.24 | $27.46 | $28.04 | $27.37 | 208,133 |
| 2020-04-23 | $27.50 | $28.42 | $27.41 | $27.83 | $27.16 | 265,481 |
| 2020-04-22 | $27.55 | $27.72 | $27.19 | $27.41 | $26.75 | 349,495 |
| 2020-04-21 | $26.31 | $27.15 | $26.11 | $26.88 | $26.24 | 279,810 |
| 2020-04-20 | $26.93 | $27.53 | $26.70 | $27.01 | $26.36 | 267,702 |
| 2020-04-17 | $27.60 | $28.17 | $27.49 | $27.55 | $26.89 | 311,343 |
| 2020-04-16 | $26.75 | $27.16 | $26.00 | $26.83 | $26.19 | 320,849 |
| 2020-04-15 | $27.23 | $27.67 | $26.25 | $26.78 | $26.14 | 286,837 |
| 2020-04-14 | $28.50 | $28.85 | $28.25 | $28.50 | $27.82 | 219,643 |
| 2020-04-13 | $28.68 | $28.86 | $27.55 | $27.66 | $27.00 | 298,315 |
| 2020-04-09 | $28.32 | $29.16 | $27.70 | $29.05 | $28.35 | 330,618 |
| 2020-04-08 | $27.15 | $27.79 | $26.47 | $27.60 | $26.94 | 293,235 |
| 2020-04-07 | $27.30 | $27.78 | $26.54 | $26.69 | $26.05 | 323,714 |
| 2020-04-06 | $25.84 | $26.67 | $25.31 | $26.58 | $25.94 | 592,563 |
| 2020-04-03 | $25.16 | $25.48 | $24.03 | $24.78 | $24.19 | 383,239 |
| 2020-04-02 | $24.94 | $26.30 | $24.65 | $25.40 | $24.79 | 559,096 |
| 2020-04-01 | $26.13 | $26.50 | $24.92 | $25.29 | $24.68 | 453,018 |
| 2020-03-31 | $27.29 | $27.96 | $26.68 | $27.28 | $26.63 | 501,057 |
| 2020-03-30 | $26.81 | $27.82 | $26.40 | $27.58 | $26.92 | 349,490 |
| 2020-03-27 | $27.25 | $28.20 | $26.46 | $26.64 | $26.00 | 494,961 |
| 2020-03-26 | $25.67 | $28.40 | $25.26 | $28.11 | $27.44 | 654,665 |
| 2020-03-25 | $25.14 | $26.83 | $24.57 | $25.41 | $24.80 | 674,503 |
| 2020-03-24 | $24.94 | $26.68 | $24.46 | $25.15 | $24.55 | 709,032 |
| 2020-03-23 | $25.81 | $25.96 | $23.32 | $23.94 | $23.37 | 696,793 |
| 2020-03-20 | $27.37 | $28.22 | $25.36 | $25.73 | $25.11 | 828,049 |
| 2020-03-19 | $25.27 | $27.80 | $25.03 | $27.14 | $26.49 | 659,066 |
| 2020-03-18 | $26.10 | $26.45 | $23.53 | $25.27 | $24.66 | 480,879 |
| 2020-03-17 | $26.59 | $28.57 | $26.13 | $27.89 | $27.22 | 780,319 |
| 2020-03-16 | $27.83 | $28.23 | $25.82 | $26.38 | $25.67 | 628,870 |
| 2020-03-13 | $27.15 | $28.83 | $26.51 | $28.83 | $28.06 | 1,169,048 |
| 2020-03-12 | $26.61 | $28.08 | $25.03 | $26.15 | $25.45 | 620,499 |
| 2020-03-11 | $28.47 | $29.64 | $28.13 | $28.42 | $27.66 | 498,335 |
| 2020-03-10 | $30.68 | $30.97 | $28.37 | $29.01 | $28.23 | 601,599 |
| 2020-03-09 | $30.25 | $30.57 | $28.74 | $29.97 | $29.17 | 878,197 |
| 2020-03-06 | $29.99 | $32.39 | $29.78 | $32.16 | $31.30 | 799,920 |
| 2020-03-05 | $30.45 | $31.17 | $30.31 | $30.99 | $30.16 | 857,637 |
| 2020-03-04 | $30.90 | $31.22 | $29.86 | $31.17 | $30.34 | 609,774 |
| 2020-03-03 | $30.63 | $32.20 | $30.17 | $30.63 | $29.81 | 554,227 |
| 2020-03-02 | $29.15 | $30.39 | $28.77 | $30.34 | $29.53 | 421,866 |
| 2020-02-28 | $29.24 | $29.69 | $28.27 | $29.00 | $28.22 | 686,339 |
| 2020-02-27 | $30.50 | $31.88 | $28.69 | $30.24 | $29.43 | 948,230 |
| 2020-02-26 | $31.07 | $31.20 | $30.66 | $30.77 | $29.95 | 519,671 |
| 2020-02-25 | $31.76 | $31.76 | $30.78 | $30.92 | $30.09 | 376,126 |
| 2020-02-24 | $32.01 | $32.24 | $31.33 | $31.70 | $30.85 | 361,679 |
| 2020-02-21 | $32.91 | $33.40 | $32.69 | $33.15 | $32.26 | 250,621 |
| 2020-02-20 | $32.94 | $33.37 | $32.57 | $32.97 | $32.09 | 269,434 |
| 2020-02-19 | $33.00 | $33.33 | $32.66 | $33.10 | $32.21 | 362,725 |
| 2020-02-18 | $33.13 | $33.28 | $32.76 | $32.94 | $32.06 | 317,819 |
| 2020-02-14 | $33.48 | $33.81 | $33.06 | $33.27 | $32.38 | 331,160 |
| 2020-02-13 | $32.96 | $34.03 | $32.94 | $33.57 | $32.67 | 253,997 |
| 2020-02-12 | $33.60 | $33.85 | $32.94 | $33.18 | $32.29 | 451,003 |
| 2020-02-11 | $33.55 | $33.90 | $33.34 | $33.60 | $32.70 | 317,546 |
| 2020-02-10 | $32.31 | $33.35 | $32.20 | $33.29 | $32.40 | 292,690 |
| 2020-02-07 | $32.49 | $32.63 | $31.68 | $32.42 | $31.55 | 380,149 |
| 2020-02-06 | $33.20 | $33.20 | $32.59 | $32.75 | $31.87 | 281,597 |
| 2020-02-05 | $33.00 | $33.45 | $32.58 | $33.19 | $32.30 | 267,824 |
| 2020-02-04 | $33.15 | $33.36 | $32.51 | $32.52 | $31.65 | 239,766 |
| 2020-02-03 | $32.29 | $32.78 | $32.20 | $32.60 | $31.73 | 349,268 |
| 2020-01-31 | $33.96 | $34.13 | $31.78 | $32.16 | $31.30 | 538,200 |
| 2020-01-30 | $33.80 | $34.25 | $33.62 | $34.19 | $33.28 | 236,817 |
| 2020-01-29 | $34.32 | $34.66 | $34.09 | $34.10 | $33.19 | 189,206 |
| 2020-01-28 | $34.00 | $34.43 | $33.64 | $34.30 | $33.38 | 278,724 |
| 2020-01-27 | $34.16 | $34.47 | $33.64 | $33.86 | $32.95 | 304,446 |
| 2020-01-24 | $33.38 | $34.87 | $33.30 | $34.82 | $33.89 | 607,525 |
| 2020-01-23 | $33.43 | $33.51 | $32.92 | $33.38 | $32.49 | 254,813 |
| 2020-01-22 | $33.84 | $34.13 | $33.42 | $33.57 | $32.67 | 216,618 |
| 2020-01-21 | $34.76 | $34.80 | $33.75 | $33.83 | $32.93 | 250,700 |
| 2020-01-17 | $34.37 | $34.83 | $33.96 | $34.83 | $33.90 | 478,263 |
| 2020-01-16 | $33.28 | $34.27 | $33.19 | $34.24 | $33.32 | 415,977 |
| 2020-01-15 | $32.72 | $33.10 | $32.62 | $33.06 | $32.18 | 430,090 |
| 2020-01-14 | $33.09 | $33.29 | $32.80 | $32.85 | $31.97 | 168,104 |
| 2020-01-13 | $32.94 | $33.17 | $32.64 | $33.16 | $32.27 | 242,101 |
| 2020-01-10 | $33.36 | $33.64 | $32.77 | $32.89 | $32.01 | 355,132 |
| 2020-01-09 | $33.19 | $33.48 | $33.00 | $33.36 | $32.47 | 305,442 |
| 2020-01-08 | $32.69 | $33.26 | $32.60 | $33.06 | $32.18 | 232,489 |
| 2020-01-07 | $32.28 | $32.80 | $32.24 | $32.70 | $31.83 | 199,260 |
| 2020-01-06 | $32.46 | $32.67 | $32.33 | $32.52 | $31.65 | 185,968 |
| 2020-01-03 | $32.22 | $32.81 | $32.12 | $32.79 | $31.91 | 328,224 |
| 2020-01-02 | $32.58 | $32.68 | $32.26 | $32.67 | $31.80 | 198,744 |
| 2019-12-31 | $32.22 | $32.62 | $32.22 | $32.25 | $31.39 | 248,210 |
| 2019-12-30 | $32.45 | $32.50 | $32.12 | $32.33 | $31.47 | 170,296 |
| 2019-12-27 | $32.37 | $32.50 | $32.08 | $32.43 | $31.56 | 199,828 |
| 2019-12-26 | $32.68 | $32.68 | $32.19 | $32.31 | $31.45 | 253,854 |
| 2019-12-24 | $32.52 | $32.60 | $32.38 | $32.60 | $31.73 | 104,147 |
| 2019-12-23 | $32.46 | $32.71 | $32.20 | $32.52 | $31.65 | 204,544 |
| 2019-12-20 | $31.66 | $32.58 | $31.53 | $32.37 | $31.50 | 1,344,377 |
| 2019-12-19 | $32.31 | $32.47 | $31.42 | $31.55 | $30.71 | 234,418 |
| 2019-12-18 | $32.13 | $32.33 | $31.78 | $32.31 | $31.45 | 526,399 |
| 2019-12-17 | $31.76 | $32.16 | $31.68 | $32.06 | $31.20 | 313,542 |
| 2019-12-16 | $32.47 | $32.70 | $31.63 | $31.76 | $30.91 | 444,642 |
| 2019-12-13 | $32.62 | $33.01 | $32.12 | $32.19 | $31.33 | 433,381 |
| 2019-12-12 | $32.50 | $32.80 | $32.24 | $32.58 | $31.71 | 774,485 |
| 2019-12-11 | $32.51 | $32.67 | $32.32 | $32.49 | $31.62 | 285,993 |
| 2019-12-10 | $32.30 | $32.61 | $32.21 | $32.47 | $31.60 | 220,652 |
| 2019-12-09 | $32.82 | $32.82 | $32.26 | $32.42 | $31.55 | 276,661 |
| 2019-12-06 | $33.20 | $33.60 | $32.97 | $33.02 | $32.14 | 278,093 |
| 2019-12-05 | $32.57 | $32.91 | $32.44 | $32.84 | $31.96 | 223,782 |
| 2019-12-04 | $32.32 | $33.21 | $32.21 | $32.44 | $31.57 | 422,282 |
| 2019-12-03 | $31.95 | $32.27 | $31.45 | $32.16 | $31.30 | 183,145 |
| 2019-12-02 | $33.03 | $33.25 | $32.26 | $32.36 | $31.49 | 281,524 |
| 2019-11-29 | $33.11 | $33.27 | $32.85 | $32.94 | $32.06 | 114,089 |
| 2019-11-27 | $33.41 | $33.45 | $33.07 | $33.30 | $32.41 | 116,445 |
| 2019-11-26 | $33.04 | $33.38 | $33.04 | $33.30 | $32.41 | 235,921 |
| 2019-11-25 | $32.22 | $33.21 | $32.09 | $33.14 | $32.25 | 229,137 |
| 2019-11-22 | $32.43 | $32.43 | $31.90 | $32.05 | $31.19 | 216,747 |
| 2019-11-21 | $32.92 | $32.93 | $32.16 | $32.16 | $31.30 | 283,004 |
| 2019-11-20 | $32.81 | $33.04 | $32.44 | $32.86 | $31.98 | 392,898 |
| 2019-11-19 | $33.01 | $33.27 | $32.90 | $33.00 | $32.12 | 365,394 |
| 2019-11-18 | $32.83 | $33.09 | $32.58 | $32.95 | $32.07 | 278,839 |
| 2019-11-15 | $32.99 | $33.51 | $32.58 | $32.96 | $32.08 | 328,357 |
| 2019-11-14 | $32.51 | $32.92 | $32.51 | $32.70 | $31.83 | 298,180 |
| 2019-11-13 | $33.05 | $33.24 | $32.24 | $32.65 | $31.78 | 385,599 |
| 2019-11-12 | $33.41 | $33.75 | $32.80 | $33.40 | $32.51 | 353,193 |
| 2019-11-11 | $33.14 | $33.77 | $32.99 | $33.45 | $32.48 | 500,170 |
| 2019-11-08 | $32.73 | $33.24 | $32.66 | $33.20 | $32.24 | 579,075 |
| 2019-11-07 | $32.77 | $32.98 | $32.56 | $32.89 | $31.93 | 491,075 |
| 2019-11-06 | $32.50 | $32.70 | $32.34 | $32.45 | $31.51 | 378,058 |
| 2019-11-05 | $31.70 | $32.76 | $31.69 | $32.58 | $31.63 | 526,018 |
| 2019-11-04 | $32.92 | $33.08 | $31.51 | $31.57 | $30.65 | 648,288 |
| 2019-11-01 | $32.42 | $33.11 | $32.14 | $32.71 | $31.76 | 577,704 |
| 2019-10-31 | $33.89 | $34.22 | $30.37 | $32.44 | $31.50 | 1,040,561 |
| 2019-10-30 | $34.00 | $34.18 | $33.50 | $33.99 | $33.00 | 443,068 |
| 2019-10-29 | $34.84 | $35.20 | $33.95 | $34.00 | $33.01 | 718,714 |
| 2019-10-28 | $34.18 | $35.75 | $34.18 | $34.90 | $33.89 | 725,114 |
| 2019-10-25 | $33.50 | $34.04 | $33.38 | $34.01 | $33.02 | 434,005 |
| 2019-10-24 | $33.55 | $33.71 | $33.00 | $33.50 | $32.53 | 353,566 |
| 2019-10-23 | $33.47 | $33.68 | $33.27 | $33.49 | $32.52 | 223,427 |
| 2019-10-22 | $33.41 | $33.83 | $33.21 | $33.55 | $32.57 | 272,958 |
| 2019-10-21 | $33.60 | $34.00 | $33.28 | $33.39 | $32.42 | 316,035 |
| 2019-10-18 | $33.07 | $33.44 | $32.90 | $33.31 | $32.34 | 703,860 |
| 2019-10-17 | $32.67 | $33.43 | $32.66 | $33.34 | $32.37 | 435,231 |
| 2019-10-16 | $32.34 | $32.72 | $32.13 | $32.49 | $31.55 | 520,024 |
| 2019-10-15 | $31.92 | $32.50 | $31.67 | $32.50 | $31.56 | 177,304 |
| 2019-10-14 | $31.88 | $32.20 | $31.52 | $31.79 | $30.87 | 271,802 |
| 2019-10-11 | $31.46 | $32.33 | $31.46 | $32.09 | $31.16 | 403,835 |
| 2019-10-10 | $30.85 | $31.29 | $30.71 | $30.94 | $30.04 | 213,608 |
| 2019-10-09 | $31.10 | $31.10 | $30.47 | $30.69 | $29.80 | 263,014 |
| 2019-10-08 | $31.55 | $31.64 | $30.77 | $30.82 | $29.92 | 364,506 |
| 2019-10-07 | $31.92 | $32.18 | $31.48 | $31.84 | $30.91 | 356,172 |
| 2019-10-04 | $31.75 | $32.17 | $31.54 | $32.17 | $31.23 | 621,141 |
| 2019-10-03 | $31.92 | $32.14 | $31.40 | $31.78 | $30.86 | 274,725 |
| 2019-10-02 | $31.81 | $32.35 | $31.69 | $32.08 | $31.15 | 479,323 |
| 2019-10-01 | $33.02 | $33.35 | $31.70 | $32.04 | $31.11 | 340,200 |
| 2019-09-30 | $32.85 | $33.10 | $32.63 | $32.74 | $31.79 | 573,542 |
| 2019-09-27 | $32.82 | $33.31 | $32.76 | $32.82 | $31.87 | 373,711 |
| 2019-09-26 | $32.55 | $32.68 | $32.23 | $32.56 | $31.61 | 305,867 |
| 2019-09-25 | $31.60 | $32.75 | $31.60 | $32.54 | $31.59 | 548,863 |
| 2019-09-24 | $32.22 | $32.48 | $31.37 | $31.60 | $30.68 | 432,624 |
| 2019-09-23 | $31.44 | $32.41 | $31.36 | $32.07 | $31.14 | 333,387 |
| 2019-09-20 | $31.98 | $32.21 | $31.67 | $31.70 | $30.78 | 703,850 |
| 2019-09-19 | $32.35 | $32.74 | $31.84 | $31.94 | $31.01 | 284,542 |
| 2019-09-18 | $32.88 | $32.90 | $32.08 | $32.40 | $31.46 | 387,837 |
| 2019-09-17 | $33.23 | $33.48 | $32.68 | $32.95 | $31.99 | 520,023 |
| 2019-09-16 | $33.34 | $34.12 | $33.21 | $33.40 | $32.43 | 644,992 |
| 2019-09-13 | $32.56 | $33.58 | $32.42 | $33.41 | $32.44 | 690,737 |
| 2019-09-12 | $32.19 | $32.57 | $31.87 | $32.37 | $31.43 | 542,819 |
| 2019-09-11 | $31.22 | $32.21 | $30.97 | $32.19 | $31.25 | 777,639 |
| 2019-09-10 | $31.69 | $31.69 | $30.82 | $30.98 | $30.08 | 605,560 |
| 2019-09-09 | $30.80 | $31.77 | $30.62 | $31.71 | $30.79 | 478,300 |
| 2019-09-06 | $30.65 | $30.98 | $30.40 | $30.67 | $29.78 | 341,975 |
| 2019-09-05 | $30.15 | $31.04 | $30.10 | $30.57 | $29.68 | 540,104 |
| 2019-09-04 | $29.82 | $29.95 | $29.66 | $29.81 | $28.94 | 244,652 |
| 2019-09-03 | $29.38 | $29.58 | $28.91 | $29.50 | $28.64 | 366,542 |
| 2019-08-30 | $29.46 | $29.84 | $29.40 | $29.71 | $28.85 | 268,378 |
| 2019-08-29 | $29.27 | $29.46 | $29.10 | $29.31 | $28.46 | 352,688 |
| 2019-08-28 | $29.00 | $29.12 | $28.41 | $28.89 | $28.05 | 315,549 |
| 2019-08-27 | $29.48 | $29.78 | $28.95 | $28.99 | $28.15 | 273,341 |
| 2019-08-26 | $29.26 | $29.37 | $28.86 | $29.20 | $28.35 | 264,980 |
| 2019-08-23 | $30.10 | $30.14 | $28.94 | $29.00 | $28.16 | 440,505 |
| 2019-08-22 | $30.16 | $30.58 | $30.05 | $30.26 | $29.38 | 253,972 |
| 2019-08-21 | $30.52 | $30.53 | $29.99 | $30.04 | $29.17 | 472,510 |
| 2019-08-20 | $30.55 | $30.66 | $30.02 | $30.18 | $29.30 | 229,482 |
| 2019-08-19 | $30.68 | $30.98 | $30.51 | $30.76 | $29.87 | 408,703 |
| 2019-08-16 | $29.96 | $30.45 | $29.67 | $30.34 | $29.46 | 278,261 |
| 2019-08-15 | $29.95 | $30.00 | $29.53 | $29.76 | $28.89 | 242,907 |
| 2019-08-14 | $30.32 | $30.54 | $29.56 | $29.77 | $28.90 | 305,395 |
| 2019-08-13 | $30.25 | $30.90 | $29.96 | $30.81 | $29.91 | 263,847 |
| 2019-08-12 | $30.18 | $30.59 | $30.06 | $30.34 | $29.38 | 237,426 |
| 2019-08-09 | $30.58 | $30.58 | $30.06 | $30.13 | $29.18 | 374,601 |
| 2019-08-08 | $29.59 | $30.59 | $29.48 | $30.57 | $29.60 | 447,248 |
| 2019-08-07 | $29.46 | $29.71 | $29.03 | $29.49 | $28.56 | 369,429 |
| 2019-08-06 | $29.47 | $29.86 | $29.17 | $29.84 | $28.90 | 338,168 |
| 2019-08-05 | $29.42 | $29.55 | $29.02 | $29.37 | $28.44 | 368,929 |
| 2019-08-02 | $30.84 | $31.08 | $29.79 | $30.05 | $29.10 | 314,654 |
| 2019-08-01 | $31.28 | $31.72 | $31.06 | $31.23 | $30.24 | 647,397 |
| 2019-07-31 | $30.71 | $32.80 | $30.71 | $31.15 | $30.17 | 886,872 |
| 2019-07-30 | $27.93 | $29.00 | $27.70 | $28.88 | $27.97 | 460,014 |
| 2019-07-29 | $28.41 | $28.42 | $28.07 | $28.28 | $27.39 | 220,351 |
| 2019-07-26 | $28.13 | $28.53 | $27.96 | $28.45 | $27.55 | 226,651 |
| 2019-07-25 | $28.49 | $28.49 | $27.95 | $28.14 | $27.25 | 286,858 |
| 2019-07-24 | $28.07 | $28.53 | $28.02 | $28.50 | $27.60 | 389,296 |
| 2019-07-23 | $28.19 | $28.50 | $27.95 | $28.24 | $27.35 | 284,000 |
| 2019-07-22 | $27.97 | $28.22 | $27.83 | $28.06 | $27.17 | 434,474 |
| 2019-07-19 | $27.62 | $28.34 | $27.60 | $27.95 | $27.07 | 485,682 |
| 2019-07-18 | $27.12 | $27.80 | $27.09 | $27.66 | $26.79 | 292,982 |
| 2019-07-17 | $26.92 | $27.21 | $26.82 | $27.10 | $26.24 | 243,505 |
| 2019-07-16 | $26.67 | $27.12 | $26.61 | $27.04 | $26.19 | 162,709 |
| 2019-07-15 | $27.00 | $27.00 | $26.55 | $26.81 | $25.96 | 148,542 |
| 2019-07-12 | $26.24 | $26.82 | $26.19 | $26.76 | $25.91 | 205,684 |
| 2019-07-11 | $26.37 | $26.37 | $25.93 | $26.11 | $25.29 | 129,899 |
| 2019-07-10 | $26.20 | $26.40 | $26.05 | $26.24 | $25.41 | 203,567 |
| 2019-07-09 | $26.28 | $26.33 | $26.07 | $26.15 | $25.32 | 192,178 |
| 2019-07-08 | $26.72 | $26.84 | $26.27 | $26.41 | $25.58 | 154,278 |
| 2019-07-05 | $26.68 | $26.76 | $26.32 | $26.72 | $25.88 | 76,323 |
| 2019-07-03 | $27.07 | $27.07 | $26.50 | $26.76 | $25.91 | 74,258 |
| 2019-07-02 | $27.14 | $27.14 | $26.45 | $26.93 | $26.08 | 157,796 |
| 2019-07-01 | $27.14 | $27.47 | $26.75 | $27.11 | $26.25 | 487,123 |
| 2019-06-28 | $26.79 | $27.24 | $26.72 | $26.75 | $25.91 | 723,523 |
| 2019-06-27 | $26.54 | $27.15 | $26.42 | $26.82 | $25.97 | 347,022 |
| 2019-06-26 | $25.85 | $26.47 | $25.54 | $26.47 | $25.63 | 288,771 |
| 2019-06-25 | $25.72 | $25.95 | $25.44 | $25.77 | $24.96 | 286,439 |
| 2019-06-24 | $25.98 | $26.13 | $25.71 | $25.75 | $24.94 | 138,305 |
| 2019-06-21 | $26.28 | $26.51 | $25.95 | $25.98 | $25.16 | 323,119 |
| 2019-06-20 | $26.79 | $26.79 | $26.26 | $26.45 | $25.61 | 288,286 |
| 2019-06-19 | $26.19 | $26.57 | $25.96 | $26.52 | $25.68 | 199,261 |
| 2019-06-18 | $25.65 | $26.35 | $25.65 | $26.10 | $25.28 | 373,858 |
| 2019-06-17 | $25.63 | $25.72 | $25.42 | $25.45 | $24.65 | 148,077 |
| 2019-06-14 | $25.72 | $25.81 | $25.41 | $25.59 | $24.78 | 106,964 |
| 2019-06-13 | $25.65 | $26.00 | $25.49 | $25.79 | $24.98 | 145,709 |
| 2019-06-12 | $25.38 | $25.48 | $25.14 | $25.48 | $24.68 | 243,641 |
| 2019-06-11 | $26.01 | $26.14 | $25.34 | $25.40 | $24.60 | 279,949 |
| 2019-06-10 | $25.83 | $26.08 | $25.67 | $25.72 | $24.91 | 175,513 |
| 2019-06-07 | $25.36 | $25.75 | $25.29 | $25.62 | $24.81 | 121,046 |
| 2019-06-06 | $25.62 | $25.74 | $24.89 | $25.24 | $24.44 | 134,957 |
| 2019-06-05 | $25.70 | $25.81 | $25.39 | $25.68 | $24.87 | 181,084 |
| 2019-06-04 | $24.99 | $25.60 | $24.99 | $25.54 | $24.73 | 250,344 |
| 2019-06-03 | $23.98 | $24.74 | $23.98 | $24.66 | $23.88 | 371,154 |
| 2019-05-31 | $24.11 | $24.16 | $23.82 | $23.89 | $23.14 | 212,355 |
| 2019-05-30 | $24.56 | $24.85 | $24.37 | $24.49 | $23.72 | 110,812 |
| 2019-05-29 | $24.22 | $24.52 | $24.11 | $24.46 | $23.69 | 255,423 |
| 2019-05-28 | $24.41 | $24.49 | $24.26 | $24.37 | $23.60 | 205,340 |
| 2019-05-24 | $24.40 | $24.52 | $24.06 | $24.35 | $23.58 | 90,995 |
| 2019-05-23 | $24.82 | $24.90 | $23.89 | $24.20 | $23.44 | 259,950 |
| 2019-05-22 | $24.96 | $25.24 | $24.88 | $25.16 | $24.37 | 201,085 |
| 2019-05-21 | $25.02 | $25.20 | $24.70 | $25.07 | $24.28 | 343,854 |
| 2019-05-20 | $24.53 | $24.92 | $24.39 | $24.83 | $24.05 | 470,476 |
| 2019-05-17 | $25.14 | $25.25 | $24.65 | $24.75 | $23.97 | 238,422 |
| 2019-05-16 | $25.52 | $25.79 | $25.40 | $25.44 | $24.64 | 429,425 |
| 2019-05-15 | $25.14 | $25.56 | $24.93 | $25.43 | $24.63 | 209,628 |
| 2019-05-14 | $25.47 | $25.63 | $25.21 | $25.42 | $24.62 | 306,521 |
| 2019-05-13 | $25.54 | $25.78 | $25.20 | $25.44 | $24.56 | 247,553 |
| 2019-05-10 | $26.06 | $26.17 | $25.59 | $26.08 | $25.18 | 254,907 |
| 2019-05-09 | $25.81 | $26.42 | $25.62 | $26.21 | $25.30 | 190,906 |
| 2019-05-08 | $26.60 | $26.63 | $26.08 | $26.10 | $25.20 | 206,631 |
| 2019-05-07 | $27.02 | $27.05 | $26.33 | $26.59 | $25.67 | 272,374 |
| 2019-05-06 | $26.94 | $27.37 | $26.62 | $27.29 | $26.35 | 350,749 |
| 2019-05-03 | $27.32 | $27.63 | $27.03 | $27.47 | $26.52 | 339,534 |
| 2019-05-02 | $28.00 | $28.29 | $26.95 | $27.16 | $26.22 | 758,205 |
| 2019-05-01 | $29.00 | $29.00 | $28.33 | $28.51 | $27.52 | 711,314 |
| 2019-04-30 | $28.96 | $28.96 | $28.63 | $28.77 | $27.77 | 509,970 |
| 2019-04-29 | $28.66 | $29.00 | $28.48 | $28.85 | $27.85 | 255,364 |
| 2019-04-26 | $28.30 | $28.61 | $28.28 | $28.60 | $27.61 | 230,596 |
| 2019-04-25 | $28.64 | $28.64 | $28.13 | $28.18 | $27.20 | 282,991 |
| 2019-04-24 | $28.44 | $28.99 | $28.39 | $28.73 | $27.74 | 450,080 |
| 2019-04-23 | $28.00 | $28.45 | $27.92 | $28.39 | $27.41 | 326,357 |
| 2019-04-22 | $27.75 | $27.88 | $27.64 | $27.84 | $26.88 | 260,270 |
| 2019-04-18 | $27.36 | $27.87 | $27.36 | $27.77 | $26.81 | 376,293 |
| 2019-04-17 | $27.20 | $27.39 | $27.00 | $27.33 | $26.38 | 265,529 |
| 2019-04-16 | $26.93 | $27.21 | $26.87 | $27.05 | $26.11 | 279,881 |
| 2019-04-15 | $27.04 | $27.04 | $26.60 | $26.82 | $25.89 | 120,824 |
| 2019-04-12 | $27.09 | $27.10 | $26.75 | $26.95 | $26.02 | 118,937 |
| 2019-04-11 | $26.79 | $26.99 | $26.75 | $26.88 | $25.95 | 125,645 |
| 2019-04-10 | $26.43 | $26.95 | $26.40 | $26.77 | $25.84 | 327,001 |
| 2019-04-09 | $26.42 | $26.72 | $26.28 | $26.43 | $25.52 | 182,965 |
| 2019-04-08 | $26.35 | $26.56 | $26.26 | $26.55 | $25.63 | 124,165 |
| 2019-04-05 | $26.33 | $26.60 | $26.25 | $26.51 | $25.59 | 161,428 |
| 2019-04-04 | $26.19 | $26.49 | $26.12 | $26.32 | $25.41 | 115,197 |
| 2019-04-03 | $26.11 | $26.35 | $26.09 | $26.16 | $25.25 | 176,496 |
| 2019-04-02 | $26.31 | $26.45 | $25.73 | $25.87 | $24.97 | 245,432 |
| 2019-04-01 | $26.19 | $26.38 | $26.02 | $26.29 | $25.38 | 206,347 |
| 2019-03-29 | $25.90 | $26.08 | $25.62 | $25.99 | $25.09 | 383,554 |
| 2019-03-28 | $25.40 | $25.79 | $25.28 | $25.75 | $24.86 | 295,602 |
| 2019-03-27 | $24.90 | $25.46 | $24.88 | $25.36 | $24.48 | 239,300 |
| 2019-03-26 | $24.88 | $25.07 | $24.77 | $24.91 | $24.05 | 251,785 |
| 2019-03-25 | $24.61 | $24.97 | $24.35 | $24.73 | $23.87 | 293,058 |
| 2019-03-22 | $25.33 | $25.48 | $24.49 | $24.53 | $23.68 | 237,507 |
| 2019-03-21 | $25.43 | $25.84 | $25.43 | $25.58 | $24.69 | 266,890 |
| 2019-03-20 | $25.52 | $25.92 | $25.21 | $25.52 | $24.64 | 278,220 |
| 2019-03-19 | $25.91 | $25.91 | $25.47 | $25.59 | $24.70 | 365,037 |
| 2019-03-18 | $25.23 | $25.72 | $25.14 | $25.70 | $24.81 | 303,612 |
| 2019-03-15 | $24.85 | $25.24 | $24.70 | $25.21 | $24.34 | 821,273 |
| 2019-03-14 | $24.67 | $24.76 | $24.41 | $24.69 | $23.76 | 253,414 |
| 2019-03-13 | $24.48 | $24.78 | $24.45 | $24.67 | $23.74 | 297,173 |
| 2019-03-12 | $24.35 | $24.42 | $23.94 | $24.36 | $23.44 | 229,054 |
| 2019-03-11 | $24.07 | $24.40 | $23.95 | $24.36 | $23.44 | 284,264 |
| 2019-03-08 | $24.14 | $24.26 | $23.92 | $24.00 | $23.10 | 194,271 |
| 2019-03-07 | $24.39 | $24.44 | $24.08 | $24.30 | $23.38 | 231,208 |
| 2019-03-06 | $24.94 | $25.06 | $24.33 | $24.41 | $23.49 | 736,496 |
| 2019-03-05 | $24.97 | $25.03 | $24.71 | $24.85 | $23.91 | 402,826 |
| 2019-03-04 | $24.73 | $25.07 | $24.59 | $24.97 | $24.03 | 649,518 |
| 2019-03-01 | $24.78 | $24.78 | $23.66 | $24.54 | $23.62 | 413,502 |
| 2019-02-28 | $24.74 | $24.90 | $23.90 | $24.58 | $23.65 | 600,028 |
| 2019-02-27 | $22.81 | $22.98 | $22.56 | $22.93 | $22.07 | 242,206 |
| 2019-02-26 | $22.99 | $23.11 | $22.66 | $22.89 | $22.03 | 404,902 |
| 2019-02-25 | $23.32 | $23.49 | $22.96 | $23.06 | $22.19 | 220,762 |
| 2019-02-22 | $22.93 | $23.23 | $22.83 | $23.10 | $22.23 | 246,685 |
| 2019-02-21 | $22.81 | $22.97 | $22.57 | $22.82 | $21.96 | 512,907 |
| 2019-02-20 | $22.71 | $22.96 | $22.70 | $22.86 | $22.00 | 552,109 |
| 2019-02-19 | $22.48 | $22.74 | $22.36 | $22.71 | $21.85 | 473,741 |
| 2019-02-15 | $22.03 | $22.65 | $22.03 | $22.63 | $21.78 | 305,618 |
| 2019-02-14 | $21.69 | $22.16 | $21.69 | $21.89 | $21.07 | 327,432 |
| 2019-02-13 | $21.86 | $22.04 | $21.68 | $21.84 | $21.02 | 121,344 |
| 2019-02-12 | $21.45 | $21.80 | $21.45 | $21.75 | $20.93 | 145,492 |
| 2019-02-11 | $21.02 | $21.30 | $20.91 | $21.29 | $20.49 | 200,346 |
| 2019-02-08 | $21.20 | $21.34 | $20.92 | $20.98 | $20.19 | 115,167 |
| 2019-02-07 | $21.39 | $21.47 | $21.01 | $21.30 | $20.50 | 202,419 |
| 2019-02-06 | $21.54 | $21.71 | $21.45 | $21.62 | $20.81 | 103,751 |
| 2019-02-05 | $21.82 | $22.04 | $21.61 | $21.62 | $20.81 | 119,295 |
| 2019-02-04 | $21.65 | $21.87 | $21.49 | $21.80 | $20.98 | 259,364 |
| 2019-02-01 | $21.97 | $22.07 | $21.48 | $21.62 | $20.81 | 139,941 |
| 2019-01-31 | $21.57 | $22.00 | $21.54 | $21.98 | $21.15 | 223,223 |
| 2019-01-30 | $21.54 | $21.66 | $21.26 | $21.59 | $20.78 | 183,952 |
| 2019-01-29 | $21.54 | $21.54 | $21.39 | $21.45 | $20.64 | 153,946 |
| 2019-01-28 | $21.40 | $21.51 | $21.14 | $21.39 | $20.58 | 166,289 |
| 2019-01-25 | $21.94 | $22.01 | $21.76 | $21.80 | $20.98 | 95,171 |
| 2019-01-24 | $21.52 | $21.79 | $21.52 | $21.67 | $20.85 | 150,749 |
| 2019-01-23 | $21.68 | $21.86 | $21.52 | $21.54 | $20.73 | 169,673 |
| 2019-01-22 | $21.77 | $21.82 | $21.55 | $21.63 | $20.82 | 236,628 |
| 2019-01-18 | $22.02 | $22.26 | $21.81 | $21.91 | $21.08 | 477,654 |
| 2019-01-17 | $21.64 | $21.97 | $21.54 | $21.83 | $21.01 | 304,134 |
| 2019-01-16 | $21.53 | $21.83 | $21.53 | $21.71 | $20.89 | 202,635 |
| 2019-01-15 | $21.56 | $21.83 | $21.22 | $21.50 | $20.69 | 146,379 |
| 2019-01-14 | $21.85 | $21.91 | $21.47 | $21.54 | $20.73 | 229,135 |
| 2019-01-11 | $21.47 | $22.08 | $21.47 | $22.00 | $21.17 | 292,820 |
| 2019-01-10 | $21.11 | $21.68 | $21.11 | $21.63 | $20.82 | 271,439 |
| 2019-01-09 | $20.96 | $21.47 | $20.85 | $21.32 | $20.52 | 235,349 |
| 2019-01-08 | $20.40 | $20.74 | $20.40 | $20.74 | $19.96 | 273,890 |
| 2019-01-07 | $19.65 | $20.47 | $19.55 | $20.36 | $19.59 | 466,944 |
| 2019-01-04 | $19.69 | $19.87 | $19.48 | $19.65 | $18.91 | 580,955 |
| 2019-01-03 | $19.80 | $19.89 | $19.38 | $19.41 | $18.68 | 265,303 |
| 2019-01-02 | $19.49 | $20.18 | $19.48 | $19.94 | $19.19 | 325,678 |
| 2018-12-31 | $19.78 | $19.90 | $19.41 | $19.90 | $19.15 | 223,885 |
| 2018-12-28 | $19.77 | $20.28 | $19.35 | $19.65 | $18.91 | 203,243 |
| 2018-12-27 | $19.31 | $19.69 | $19.06 | $19.69 | $18.95 | 284,196 |
| 2018-12-26 | $18.75 | $19.62 | $18.67 | $19.60 | $18.86 | 170,165 |
| 2018-12-24 | $19.46 | $19.58 | $18.59 | $18.67 | $17.97 | 223,232 |
| 2018-12-21 | $19.82 | $20.01 | $19.43 | $19.58 | $18.84 | 675,376 |
| 2018-12-20 | $19.87 | $20.02 | $19.54 | $19.76 | $19.02 | 252,536 |
| 2018-12-19 | $20.81 | $20.94 | $19.92 | $19.99 | $19.24 | 287,157 |
| 2018-12-18 | $20.36 | $21.09 | $20.32 | $20.81 | $20.03 | 411,460 |
| 2018-12-17 | $20.56 | $20.72 | $19.96 | $20.09 | $19.33 | 666,540 |
| 2018-12-14 | $20.57 | $20.72 | $20.33 | $20.57 | $19.80 | 302,465 |
| 2018-12-13 | $21.28 | $21.36 | $20.71 | $20.80 | $20.02 | 231,519 |
| 2018-12-12 | $21.28 | $21.62 | $21.16 | $21.21 | $20.41 | 257,025 |
| 2018-12-11 | $21.33 | $21.50 | $21.01 | $21.08 | $20.29 | 232,994 |
| 2018-12-10 | $21.13 | $21.16 | $20.59 | $20.94 | $20.15 | 362,259 |
| 2018-12-07 | $22.08 | $22.11 | $21.00 | $21.16 | $20.36 | 353,063 |
| 2018-12-06 | $22.03 | $22.03 | $21.34 | $21.99 | $21.16 | 424,125 |
| 2018-12-04 | $23.41 | $23.41 | $22.31 | $22.40 | $21.56 | 460,232 |
| 2018-12-03 | $23.92 | $24.05 | $23.24 | $23.50 | $22.61 | 258,448 |
| 2018-11-30 | $23.19 | $23.54 | $23.12 | $23.46 | $22.58 | 244,720 |
| 2018-11-29 | $23.43 | $23.56 | $23.05 | $23.31 | $22.43 | 202,495 |
| 2018-11-28 | $23.08 | $23.55 | $22.73 | $23.52 | $22.63 | 336,577 |
| 2018-11-27 | $23.53 | $23.77 | $22.96 | $22.97 | $22.10 | 139,633 |
| 2018-11-26 | $23.49 | $23.75 | $23.35 | $23.64 | $22.75 | 177,092 |
| 2018-11-23 | $23.27 | $23.71 | $23.21 | $23.22 | $22.35 | 100,585 |
| 2018-11-21 | $23.41 | $23.80 | $23.37 | $23.42 | $22.54 | 257,563 |
| 2018-11-20 | $23.60 | $23.78 | $23.10 | $23.23 | $22.35 | 504,286 |
| 2018-11-19 | $24.40 | $24.53 | $23.65 | $23.76 | $22.86 | 333,492 |
| 2018-11-16 | $24.10 | $24.54 | $24.07 | $24.38 | $23.46 | 431,833 |
| 2018-11-15 | $23.75 | $24.16 | $23.47 | $24.13 | $23.22 | 558,077 |
| 2018-11-14 | $23.42 | $24.31 | $23.42 | $23.93 | $23.03 | 849,742 |
| 2018-11-13 | $23.40 | $23.73 | $23.00 | $23.21 | $22.34 | 392,238 |
| 2018-11-12 | $22.78 | $23.55 | $22.66 | $23.25 | $22.37 | 567,906 |
| 2018-11-09 | $23.28 | $23.40 | $22.79 | $22.79 | $21.93 | 334,474 |
| 2018-11-08 | $24.35 | $24.35 | $23.44 | $23.51 | $22.55 | 261,914 |
| 2018-11-07 | $24.00 | $24.45 | $23.53 | $24.36 | $23.36 | 258,393 |
| 2018-11-06 | $23.56 | $24.52 | $22.40 | $23.79 | $22.81 | 593,682 |
| 2018-11-05 | $22.45 | $22.73 | $22.23 | $22.56 | $21.63 | 263,406 |
| 2018-11-02 | $22.36 | $22.83 | $22.36 | $22.47 | $21.55 | 291,374 |
| 2018-11-01 | $22.17 | $22.63 | $22.04 | $22.32 | $21.40 | 240,824 |
| 2018-10-31 | $22.39 | $22.44 | $21.96 | $21.99 | $21.09 | 210,930 |
| 2018-10-30 | $21.67 | $22.21 | $21.67 | $22.08 | $21.17 | 227,808 |
| 2018-10-29 | $22.19 | $22.47 | $21.47 | $21.75 | $20.86 | 204,961 |
| 2018-10-26 | $21.76 | $22.10 | $21.50 | $21.86 | $20.96 | 178,686 |
| 2018-10-25 | $21.82 | $22.12 | $21.72 | $21.99 | $21.09 | 340,703 |
| 2018-10-24 | $22.63 | $22.76 | $21.64 | $21.66 | $20.77 | 209,897 |
| 2018-10-23 | $23.03 | $23.03 | $22.45 | $22.65 | $21.72 | 326,569 |
| 2018-10-22 | $23.31 | $23.75 | $23.31 | $23.51 | $22.55 | 241,819 |
| 2018-10-19 | $23.20 | $23.48 | $23.08 | $23.17 | $22.22 | 197,041 |
| 2018-10-18 | $23.80 | $23.94 | $23.14 | $23.26 | $22.31 | 190,278 |
| 2018-10-17 | $24.32 | $24.32 | $23.76 | $23.96 | $22.98 | 566,057 |
| 2018-10-16 | $24.03 | $24.46 | $23.66 | $24.38 | $23.38 | 198,946 |
| 2018-10-15 | $23.70 | $23.98 | $23.62 | $23.86 | $22.88 | 204,723 |
| 2018-10-12 | $24.50 | $24.52 | $23.41 | $23.77 | $22.79 | 234,734 |
| 2018-10-11 | $24.92 | $25.01 | $24.04 | $24.10 | $23.11 | 280,195 |
| 2018-10-10 | $25.76 | $25.80 | $25.00 | $25.11 | $24.08 | 337,795 |
| 2018-10-09 | $25.92 | $26.04 | $25.61 | $25.84 | $24.78 | 267,871 |
| 2018-10-08 | $25.89 | $26.01 | $25.40 | $25.95 | $24.89 | 219,147 |
| 2018-10-05 | $26.39 | $26.64 | $25.75 | $25.88 | $24.82 | 430,210 |
| 2018-10-04 | $26.90 | $26.90 | $26.30 | $26.39 | $25.31 | 220,324 |
| 2018-10-03 | $26.51 | $26.97 | $26.24 | $26.92 | $25.82 | 219,642 |
| 2018-10-02 | $26.18 | $26.54 | $26.14 | $26.42 | $25.34 | 237,503 |
| 2018-10-01 | $27.03 | $27.13 | $26.12 | $26.15 | $25.08 | 328,956 |
| 2018-09-28 | $26.50 | $27.07 | $26.50 | $26.78 | $25.68 | 282,610 |
| 2018-09-27 | $26.60 | $26.73 | $26.47 | $26.53 | $25.44 | 163,906 |
| 2018-09-26 | $26.78 | $27.01 | $26.52 | $26.53 | $25.44 | 208,641 |
| 2018-09-25 | $26.76 | $27.02 | $26.62 | $26.84 | $25.74 | 158,825 |
| 2018-09-24 | $26.70 | $26.75 | $26.40 | $26.73 | $25.63 | 157,412 |
| 2018-09-21 | $26.83 | $27.03 | $26.71 | $26.76 | $25.66 | 465,784 |
| 2018-09-20 | $26.67 | $27.01 | $26.67 | $26.78 | $25.68 | 148,428 |
| 2018-09-19 | $26.92 | $26.94 | $26.51 | $26.66 | $25.57 | 254,142 |
| 2018-09-18 | $26.46 | $27.16 | $26.45 | $26.92 | $25.82 | 248,255 |
| 2018-09-17 | $26.47 | $26.56 | $26.19 | $26.50 | $25.41 | 306,256 |
| 2018-09-14 | $26.14 | $26.65 | $25.99 | $26.46 | $25.37 | 268,480 |
| 2018-09-13 | $26.28 | $26.35 | $26.07 | $26.16 | $25.09 | 180,335 |
| 2018-09-12 | $26.03 | $26.20 | $25.72 | $26.14 | $25.07 | 177,247 |
| 2018-09-11 | $26.39 | $26.39 | $26.03 | $26.08 | $25.01 | 125,386 |
| 2018-09-10 | $26.42 | $26.81 | $26.33 | $26.49 | $25.40 | 152,704 |
| 2018-09-07 | $26.43 | $26.45 | $26.12 | $26.25 | $25.17 | 172,065 |
| 2018-09-06 | $26.62 | $26.67 | $26.26 | $26.51 | $25.42 | 294,291 |
| 2018-09-05 | $25.70 | $26.61 | $25.45 | $26.55 | $25.46 | 343,558 |
| 2018-09-04 | $26.03 | $26.06 | $25.57 | $25.72 | $24.66 | 321,134 |
| 2018-08-31 | $25.87 | $26.13 | $25.87 | $26.03 | $24.96 | 249,059 |
| 2018-08-30 | $26.08 | $26.19 | $25.95 | $25.99 | $24.92 | 197,485 |
| 2018-08-29 | $26.06 | $26.30 | $25.95 | $26.12 | $25.05 | 231,260 |
| 2018-08-28 | $26.20 | $26.21 | $25.95 | $26.06 | $24.99 | 255,686 |
| 2018-08-27 | $26.25 | $26.30 | $26.08 | $26.16 | $25.09 | 297,537 |
| 2018-08-24 | $26.06 | $26.16 | $25.94 | $26.05 | $24.98 | 360,280 |
| 2018-08-23 | $26.48 | $26.53 | $26.02 | $26.04 | $24.97 | 145,113 |
| 2018-08-22 | $26.26 | $26.51 | $26.08 | $26.47 | $25.38 | 253,624 |
| 2018-08-21 | $26.30 | $26.55 | $26.20 | $26.30 | $25.22 | 357,815 |
| 2018-08-20 | $26.39 | $26.50 | $26.09 | $26.11 | $25.04 | 463,339 |
| 2018-08-17 | $26.09 | $26.39 | $25.96 | $26.36 | $25.28 | 135,757 |
| 2018-08-16 | $26.19 | $26.30 | $25.98 | $26.17 | $25.10 | 135,265 |
| 2018-08-15 | $26.00 | $26.20 | $25.69 | $25.94 | $24.88 | 222,979 |
| 2018-08-14 | $25.37 | $26.18 | $25.19 | $26.15 | $25.08 | 244,870 |
| 2018-08-13 | $25.25 | $25.61 | $25.11 | $25.29 | $24.25 | 227,035 |
| 2018-08-10 | $25.50 | $25.80 | $25.12 | $25.20 | $24.09 | 410,163 |
| 2018-08-09 | $25.65 | $26.55 | $25.60 | $25.63 | $24.50 | 281,547 |
| 2018-08-08 | $26.75 | $26.83 | $25.40 | $25.60 | $24.47 | 549,922 |
| 2018-08-07 | $26.25 | $28.32 | $25.99 | $27.86 | $26.63 | 1,417,583 |
| 2018-08-06 | $23.61 | $23.89 | $23.57 | $23.83 | $22.78 | 157,876 |
| 2018-08-03 | $23.84 | $23.86 | $23.49 | $23.61 | $22.57 | 153,841 |
| 2018-08-02 | $23.39 | $23.78 | $23.36 | $23.74 | $22.69 | 182,255 |
| 2018-08-01 | $23.75 | $23.77 | $23.23 | $23.54 | $22.50 | 214,324 |
| 2018-07-31 | $23.40 | $23.82 | $23.34 | $23.75 | $22.70 | 210,113 |
| 2018-07-30 | $23.78 | $23.98 | $23.33 | $23.34 | $22.31 | 137,213 |
| 2018-07-27 | $24.25 | $24.30 | $23.73 | $23.78 | $22.73 | 112,927 |
| 2018-07-26 | $23.86 | $24.24 | $23.82 | $24.17 | $23.11 | 159,993 |
| 2018-07-25 | $24.06 | $24.06 | $23.78 | $23.80 | $22.75 | 192,186 |
| 2018-07-24 | $24.13 | $24.26 | $23.80 | $24.06 | $23.00 | 330,951 |
| 2018-07-23 | $24.12 | $24.37 | $23.93 | $23.98 | $22.92 | 131,337 |
| 2018-07-20 | $24.30 | $24.39 | $24.06 | $24.17 | $23.11 | 148,983 |
| 2018-07-19 | $23.82 | $24.49 | $23.82 | $24.36 | $23.29 | 286,228 |
| 2018-07-18 | $24.00 | $24.04 | $23.80 | $23.87 | $22.82 | 112,801 |
| 2018-07-17 | $23.64 | $24.01 | $23.64 | $23.95 | $22.89 | 136,892 |
| 2018-07-16 | $23.68 | $23.74 | $23.56 | $23.68 | $22.64 | 156,322 |
| 2018-07-13 | $23.34 | $23.99 | $23.29 | $23.65 | $22.61 | 152,002 |
| 2018-07-12 | $23.57 | $23.57 | $23.18 | $23.37 | $22.34 | 134,226 |
| 2018-07-11 | $23.39 | $23.48 | $23.18 | $23.36 | $22.33 | 167,063 |
| 2018-07-10 | $23.81 | $23.84 | $23.28 | $23.55 | $22.51 | 148,994 |
| 2018-07-09 | $23.83 | $23.89 | $23.68 | $23.73 | $22.68 | 159,773 |
| 2018-07-06 | $23.57 | $23.73 | $23.53 | $23.72 | $22.67 | 116,034 |
| 2018-07-05 | $23.63 | $23.64 | $23.33 | $23.61 | $22.57 | 182,798 |
| 2018-07-03 | $23.66 | $23.72 | $23.42 | $23.44 | $22.41 | 82,841 |
| 2018-07-02 | $23.12 | $23.54 | $23.00 | $23.54 | $22.50 | 441,227 |
| 2018-06-29 | $23.41 | $23.63 | $23.24 | $23.29 | $22.26 | 205,090 |
| 2018-06-28 | $23.46 | $23.46 | $23.14 | $23.35 | $22.32 | 122,487 |
| 2018-06-27 | $23.84 | $24.00 | $23.44 | $23.44 | $22.41 | 161,015 |
| 2018-06-26 | $23.44 | $23.90 | $23.29 | $23.76 | $22.71 | 173,367 |
| 2018-06-25 | $23.77 | $23.77 | $23.14 | $23.42 | $22.39 | 297,517 |
| 2018-06-22 | $23.90 | $24.02 | $23.67 | $23.85 | $22.80 | 1,040,004 |
| 2018-06-21 | $24.14 | $24.21 | $23.59 | $23.74 | $22.69 | 464,206 |
| 2018-06-20 | $24.03 | $24.27 | $23.83 | $24.21 | $23.14 | 221,529 |
| 2018-06-19 | $23.96 | $24.16 | $23.78 | $24.02 | $22.96 | 206,132 |
| 2018-06-18 | $23.79 | $24.20 | $23.57 | $24.11 | $23.05 | 292,857 |
| 2018-06-15 | $23.58 | $23.92 | $22.81 | $23.86 | $22.81 | 490,393 |
| 2018-06-14 | $23.72 | $23.86 | $23.58 | $23.75 | $22.70 | 141,274 |
| 2018-06-13 | $24.00 | $24.12 | $23.65 | $23.70 | $22.66 | 187,283 |
| 2018-06-12 | $24.25 | $24.29 | $23.96 | $24.02 | $22.96 | 180,546 |
| 2018-06-11 | $24.16 | $24.35 | $24.10 | $24.27 | $23.20 | 212,145 |
| 2018-06-08 | $24.25 | $24.46 | $24.12 | $24.13 | $23.07 | 197,567 |
| 2018-06-07 | $24.77 | $24.77 | $24.23 | $24.25 | $23.18 | 237,908 |
| 2018-06-06 | $24.43 | $24.82 | $24.23 | $24.76 | $23.67 | 183,024 |
| 2018-06-05 | $24.15 | $24.46 | $24.04 | $24.45 | $23.37 | 181,982 |
| 2018-06-04 | $24.23 | $24.34 | $24.08 | $24.16 | $23.10 | 317,679 |
| 2018-06-01 | $24.08 | $24.24 | $23.58 | $24.11 | $23.05 | 282,466 |
| 2018-05-31 | $24.30 | $24.36 | $23.84 | $23.89 | $22.84 | 196,845 |
| 2018-05-30 | $24.24 | $24.69 | $24.21 | $24.36 | $23.29 | 193,795 |
| 2018-05-29 | $24.01 | $24.26 | $23.68 | $24.08 | $23.02 | 279,929 |
| 2018-05-25 | $24.10 | $24.27 | $24.09 | $24.21 | $23.14 | 89,110 |
| 2018-05-24 | $24.09 | $24.31 | $23.99 | $24.16 | $23.10 | 248,039 |
| 2018-05-23 | $24.09 | $24.34 | $23.83 | $24.14 | $23.08 | 258,763 |
| 2018-05-22 | $24.67 | $24.86 | $24.20 | $24.20 | $23.13 | 195,768 |
| 2018-05-21 | $24.47 | $24.86 | $24.47 | $24.66 | $23.57 | 214,157 |
| 2018-05-18 | $24.29 | $24.39 | $24.15 | $24.36 | $23.29 | 175,710 |
| 2018-05-17 | $23.76 | $24.32 | $23.75 | $24.19 | $23.12 | 189,661 |
| 2018-05-16 | $23.67 | $23.96 | $23.65 | $23.73 | $22.68 | 272,796 |
| 2018-05-15 | $23.11 | $23.57 | $22.77 | $23.53 | $22.49 | 273,534 |
| 2018-05-14 | $23.19 | $23.35 | $23.04 | $23.14 | $22.12 | 213,613 |
| 2018-05-11 | $23.16 | $23.38 | $22.97 | $23.21 | $22.11 | 204,944 |
| 2018-05-10 | $23.47 | $23.55 | $22.77 | $23.14 | $22.04 | 358,288 |
| 2018-05-09 | $23.09 | $23.67 | $23.09 | $23.47 | $22.36 | 459,537 |
| 2018-05-08 | $23.26 | $23.62 | $22.11 | $22.90 | $21.82 | 472,291 |
| 2018-05-07 | $21.99 | $22.27 | $21.89 | $22.20 | $21.15 | 238,188 |
| 2018-05-04 | $21.70 | $22.07 | $21.56 | $21.99 | $20.95 | 161,602 |
| 2018-05-03 | $21.60 | $21.92 | $21.33 | $21.74 | $20.71 | 364,742 |
| 2018-05-02 | $21.50 | $22.00 | $21.50 | $21.70 | $20.67 | 297,130 |
| 2018-05-01 | $21.53 | $21.61 | $20.93 | $21.47 | $20.45 | 701,320 |
| 2018-04-30 | $21.87 | $22.04 | $21.65 | $21.66 | $20.63 | 174,478 |
| 2018-04-27 | $22.10 | $22.18 | $21.71 | $21.80 | $20.77 | 141,263 |
| 2018-04-26 | $22.17 | $22.18 | $21.76 | $22.09 | $21.04 | 146,378 |
| 2018-04-25 | $22.22 | $22.40 | $21.85 | $22.10 | $21.05 | 235,705 |
| 2018-04-24 | $23.11 | $23.11 | $21.96 | $22.20 | $21.15 | 256,239 |
| 2018-04-23 | $23.69 | $23.69 | $22.89 | $22.98 | $21.89 | 204,767 |
| 2018-04-20 | $23.73 | $23.85 | $23.44 | $23.57 | $22.45 | 449,601 |
| 2018-04-19 | $23.81 | $24.18 | $23.68 | $23.81 | $22.68 | 383,946 |
| 2018-04-18 | $22.80 | $23.98 | $22.73 | $23.81 | $22.68 | 734,622 |
| 2018-04-17 | $22.63 | $22.93 | $22.48 | $22.62 | $21.55 | 359,404 |
| 2018-04-16 | $22.40 | $22.54 | $22.16 | $22.41 | $21.35 | 408,494 |
| 2018-04-13 | $22.38 | $22.41 | $22.06 | $22.23 | $21.18 | 89,240 |
| 2018-04-12 | $22.34 | $22.74 | $22.19 | $22.23 | $21.18 | 169,644 |
| 2018-04-11 | $22.28 | $22.43 | $22.09 | $22.26 | $21.21 | 304,086 |
| 2018-04-10 | $22.32 | $22.57 | $22.13 | $22.40 | $21.34 | 199,615 |
| 2018-04-09 | $22.56 | $22.56 | $22.00 | $22.00 | $20.96 | 226,410 |
| 2018-04-06 | $22.75 | $22.97 | $21.94 | $22.47 | $21.41 | 450,217 |
| 2018-04-05 | $22.31 | $22.94 | $22.29 | $22.81 | $21.73 | 332,712 |
| 2018-04-04 | $21.87 | $22.29 | $21.83 | $22.14 | $21.09 | 452,892 |
| 2018-04-03 | $21.91 | $22.28 | $21.80 | $22.24 | $21.19 | 318,741 |
| 2018-04-02 | $22.02 | $22.10 | $21.44 | $21.81 | $20.78 | 600,715 |
| 2018-03-29 | $21.84 | $22.19 | $21.78 | $22.02 | $20.98 | 300,313 |
| 2018-03-28 | $21.69 | $21.95 | $21.44 | $21.73 | $20.70 | 184,935 |
| 2018-03-27 | $22.40 | $22.40 | $21.55 | $21.64 | $20.62 | 209,933 |
| 2018-03-26 | $22.06 | $22.45 | $21.75 | $22.32 | $21.26 | 220,283 |
| 2018-03-23 | $22.20 | $22.42 | $21.78 | $21.78 | $20.75 | 309,028 |
| 2018-03-22 | $22.16 | $22.80 | $21.99 | $22.17 | $21.12 | 532,868 |
| 2018-03-21 | $22.09 | $22.58 | $22.01 | $22.43 | $21.37 | 182,429 |
| 2018-03-20 | $22.28 | $22.44 | $22.08 | $22.10 | $21.05 | 194,191 |
| 2018-03-19 | $22.76 | $22.76 | $21.96 | $22.26 | $21.21 | 168,505 |
| 2018-03-16 | $22.19 | $22.93 | $22.19 | $22.78 | $21.70 | 473,644 |
| 2018-03-15 | $22.36 | $22.46 | $22.08 | $22.19 | $21.14 | 365,744 |
| 2018-03-14 | $22.77 | $22.77 | $22.24 | $22.33 | $21.27 | 159,838 |
| 2018-03-13 | $22.86 | $23.16 | $22.59 | $22.65 | $21.58 | 151,723 |
| 2018-03-12 | $22.92 | $23.17 | $22.71 | $22.83 | $21.75 | 191,724 |
| 2018-03-09 | $22.38 | $22.96 | $22.25 | $22.83 | $21.75 | 175,565 |
| 2018-03-08 | $22.57 | $22.83 | $22.22 | $22.22 | $21.17 | 335,962 |
| 2018-03-07 | $22.00 | $22.55 | $22.00 | $22.47 | $21.41 | 207,025 |
| 2018-03-06 | $21.98 | $22.20 | $21.70 | $22.17 | $21.12 | 253,357 |
| 2018-03-05 | $21.59 | $22.05 | $21.52 | $21.95 | $20.91 | 302,215 |
| 2018-03-02 | $21.07 | $21.74 | $21.01 | $21.70 | $20.67 | 338,366 |
| 2018-03-01 | $21.46 | $21.84 | $21.07 | $21.13 | $20.06 | 434,188 |
| 2018-02-28 | $20.06 | $22.14 | $19.91 | $21.39 | $20.31 | 723,353 |
| 2018-02-27 | $19.69 | $20.01 | $19.61 | $19.61 | $18.62 | 186,643 |
| 2018-02-26 | $19.57 | $19.75 | $19.25 | $19.69 | $18.70 | 188,654 |
| 2018-02-23 | $19.60 | $19.79 | $19.48 | $19.57 | $18.58 | 110,906 |
| 2018-02-22 | $19.60 | $19.73 | $19.42 | $19.51 | $18.53 | 153,266 |
| 2018-02-21 | $19.42 | $19.83 | $19.35 | $19.60 | $18.61 | 196,584 |
| 2018-02-20 | $19.32 | $19.79 | $19.27 | $19.42 | $18.44 | 245,198 |
| 2018-02-16 | $19.21 | $19.53 | $19.07 | $19.40 | $18.42 | 894,192 |
| 2018-02-15 | $19.16 | $19.25 | $18.85 | $19.25 | $18.28 | 441,710 |
| 2018-02-14 | $18.72 | $19.11 | $18.68 | $19.03 | $18.07 | 172,520 |
| 2018-02-13 | $18.79 | $18.96 | $18.75 | $18.93 | $17.98 | 156,537 |
| 2018-02-12 | $19.12 | $19.12 | $18.60 | $18.96 | $18.00 | 317,943 |
| 2018-02-09 | $18.94 | $19.24 | $18.62 | $19.09 | $18.13 | 308,785 |
| 2018-02-08 | $19.28 | $19.28 | $18.61 | $18.78 | $17.83 | 266,800 |
| 2018-02-07 | $19.00 | $19.50 | $18.87 | $19.22 | $18.25 | 251,169 |
| 2018-02-06 | $18.88 | $18.99 | $18.37 | $18.87 | $17.92 | 1,148,210 |
| 2018-02-05 | $19.78 | $19.91 | $19.17 | $19.23 | $18.26 | 259,829 |
| 2018-02-02 | $20.31 | $20.32 | $19.91 | $19.98 | $18.97 | 224,730 |
| 2018-02-01 | $20.20 | $20.51 | $19.97 | $20.51 | $19.48 | 207,158 |
| 2018-01-31 | $20.90 | $20.90 | $20.33 | $20.34 | $19.31 | 230,842 |
| 2018-01-30 | $20.52 | $20.85 | $20.42 | $20.76 | $19.71 | 236,078 |
| 2018-01-29 | $20.78 | $20.93 | $20.71 | $20.76 | $19.71 | 173,967 |
| 2018-01-26 | $21.17 | $21.19 | $20.77 | $20.88 | $19.83 | 176,283 |
| 2018-01-25 | $20.95 | $21.08 | $20.51 | $21.08 | $20.02 | 336,640 |
| 2018-01-24 | $20.89 | $21.11 | $20.78 | $20.85 | $19.80 | 275,395 |
| 2018-01-23 | $20.90 | $20.97 | $20.63 | $20.88 | $19.83 | 204,710 |
| 2018-01-22 | $20.85 | $21.00 | $20.66 | $20.99 | $19.93 | 207,218 |
| 2018-01-19 | $20.52 | $20.97 | $20.52 | $20.91 | $19.86 | 180,492 |
| 2018-01-18 | $20.59 | $20.69 | $20.35 | $20.49 | $19.46 | 256,702 |
| 2018-01-17 | $20.37 | $20.69 | $20.24 | $20.59 | $19.55 | 403,720 |
| 2018-01-16 | $20.13 | $20.48 | $20.10 | $20.29 | $19.27 | 445,249 |
| 2018-01-12 | $19.73 | $19.98 | $19.51 | $19.94 | $18.93 | 234,437 |
| 2018-01-11 | $19.07 | $19.69 | $19.04 | $19.69 | $18.70 | 257,762 |
| 2018-01-10 | $19.22 | $19.47 | $18.97 | $19.05 | $18.09 | 188,817 |
| 2018-01-09 | $19.79 | $19.85 | $19.26 | $19.29 | $18.32 | 205,786 |
| 2018-01-08 | $19.89 | $19.89 | $19.62 | $19.70 | $18.71 | 213,033 |
| 2018-01-05 | $19.87 | $20.04 | $19.67 | $19.97 | $18.96 | 127,268 |
| 2018-01-04 | $20.00 | $20.14 | $19.84 | $19.85 | $18.85 | 113,530 |
| 2018-01-03 | $19.95 | $20.08 | $19.79 | $19.83 | $18.83 | 193,932 |
| 2018-01-02 | $20.16 | $20.45 | $19.88 | $19.92 | $18.92 | 208,256 |
| 2017-12-29 | $20.26 | $20.31 | $20.06 | $20.09 | $19.08 | 146,797 |
| 2017-12-28 | $20.27 | $20.38 | $20.08 | $20.24 | $19.22 | 75,685 |
| 2017-12-27 | $20.30 | $20.43 | $20.05 | $20.24 | $19.22 | 382,861 |
| 2017-12-26 | $20.37 | $20.39 | $20.20 | $20.26 | $19.24 | 62,100 |
| 2017-12-22 | $20.54 | $20.54 | $20.28 | $20.36 | $19.33 | 93,127 |
| 2017-12-21 | $20.49 | $20.65 | $20.31 | $20.54 | $19.50 | 123,245 |
| 2017-12-20 | $20.12 | $20.60 | $20.03 | $20.39 | $19.36 | 110,439 |
| 2017-12-19 | $20.47 | $20.48 | $19.85 | $19.97 | $18.96 | 338,934 |
| 2017-12-18 | $19.81 | $20.71 | $19.81 | $20.46 | $19.43 | 209,741 |
| 2017-12-15 | $19.40 | $19.86 | $19.39 | $19.60 | $18.61 | 801,183 |
| 2017-12-14 | $19.85 | $19.85 | $19.19 | $19.34 | $18.36 | 206,851 |
| 2017-12-13 | $19.86 | $20.05 | $19.72 | $19.76 | $18.76 | 218,793 |
| 2017-12-12 | $20.00 | $20.07 | $19.75 | $19.80 | $18.80 | 117,792 |
| 2017-12-11 | $19.98 | $20.28 | $19.86 | $19.93 | $18.93 | 184,078 |
| 2017-12-08 | $20.48 | $20.48 | $20.25 | $20.26 | $19.24 | 90,898 |
| 2017-12-07 | $20.37 | $20.55 | $20.20 | $20.40 | $19.37 | 142,184 |
| 2017-12-06 | $20.67 | $20.75 | $20.33 | $20.45 | $19.42 | 133,480 |
| 2017-12-05 | $20.85 | $21.07 | $20.60 | $20.63 | $19.59 | 154,989 |
| 2017-12-04 | $21.27 | $21.30 | $20.79 | $20.99 | $19.93 | 254,284 |
| 2017-12-01 | $21.52 | $21.58 | $20.39 | $21.00 | $19.94 | 287,421 |
| 2017-11-30 | $21.61 | $21.61 | $21.35 | $21.50 | $20.42 | 158,901 |
| 2017-11-29 | $21.54 | $21.59 | $21.32 | $21.46 | $20.38 | 164,254 |
| 2017-11-28 | $20.89 | $21.57 | $20.88 | $21.51 | $20.43 | 258,146 |
| 2017-11-27 | $20.76 | $21.02 | $20.68 | $20.89 | $19.84 | 167,013 |
| 2017-11-24 | $20.98 | $21.02 | $20.60 | $20.78 | $19.73 | 99,846 |
| 2017-11-22 | $21.05 | $21.21 | $20.89 | $20.92 | $19.87 | 159,032 |
| 2017-11-21 | $21.00 | $21.23 | $20.94 | $21.01 | $19.95 | 393,485 |
| 2017-11-20 | $20.72 | $20.90 | $20.50 | $20.81 | $19.76 | 464,693 |
| 2017-11-17 | $20.78 | $20.92 | $20.62 | $20.71 | $19.67 | 660,755 |
| 2017-11-16 | $20.48 | $20.95 | $20.48 | $20.89 | $19.84 | 393,356 |
| 2017-11-15 | $20.69 | $20.74 | $20.38 | $20.40 | $19.37 | 189,210 |
| 2017-11-14 | $20.78 | $20.97 | $20.75 | $20.92 | $19.87 | 155,010 |
| 2017-11-13 | $20.62 | $20.95 | $20.55 | $20.92 | $19.87 | 275,951 |
| 2017-11-10 | $20.67 | $20.85 | $20.59 | $20.82 | $19.70 | 157,178 |
| 2017-11-09 | $20.73 | $20.84 | $20.29 | $20.71 | $19.60 | 177,928 |
| 2017-11-08 | $21.18 | $21.20 | $20.71 | $21.00 | $19.87 | 207,891 |
| 2017-11-07 | $21.87 | $21.87 | $21.13 | $21.23 | $20.09 | 238,559 |
| 2017-11-06 | $22.12 | $22.28 | $21.69 | $21.72 | $20.56 | 279,538 |
| 2017-11-03 | $23.31 | $23.31 | $22.11 | $22.12 | $20.93 | 276,146 |
| 2017-11-02 | $21.55 | $23.64 | $21.25 | $23.06 | $21.82 | 921,204 |
| 2017-11-01 | $21.52 | $21.62 | $20.91 | $21.13 | $20.00 | 399,910 |
| 2017-10-31 | $21.07 | $21.40 | $20.86 | $21.35 | $20.21 | 160,661 |
| 2017-10-30 | $21.26 | $21.26 | $20.69 | $20.83 | $19.71 | 144,640 |
| 2017-10-27 | $21.45 | $21.45 | $21.17 | $21.39 | $20.24 | 206,249 |
| 2017-10-26 | $21.29 | $21.55 | $21.23 | $21.44 | $20.29 | 132,642 |
| 2017-10-25 | $21.39 | $21.47 | $21.07 | $21.19 | $20.05 | 132,203 |
| 2017-10-24 | $21.45 | $21.73 | $21.43 | $21.44 | $20.29 | 226,790 |
| 2017-10-23 | $21.50 | $21.57 | $21.30 | $21.33 | $20.19 | 138,774 |
| 2017-10-20 | $21.54 | $21.65 | $21.35 | $21.45 | $20.30 | 416,628 |
| 2017-10-19 | $21.44 | $21.48 | $21.14 | $21.41 | $20.26 | 120,258 |
| 2017-10-18 | $21.42 | $21.68 | $21.38 | $21.51 | $20.36 | 229,773 |
| 2017-10-17 | $21.60 | $21.67 | $21.36 | $21.39 | $20.24 | 126,960 |
| 2017-10-16 | $21.53 | $21.66 | $21.44 | $21.59 | $20.43 | 196,702 |
| 2017-10-13 | $21.46 | $21.65 | $21.43 | $21.44 | $20.29 | 375,775 |
| 2017-10-12 | $21.37 | $21.63 | $21.33 | $21.40 | $20.25 | 296,872 |
| 2017-10-11 | $21.70 | $21.80 | $21.47 | $21.49 | $20.34 | 153,155 |
| 2017-10-10 | $21.79 | $21.81 | $21.57 | $21.62 | $20.46 | 137,202 |
| 2017-10-09 | $21.58 | $21.79 | $21.56 | $21.65 | $20.49 | 144,142 |
| 2017-10-06 | $21.50 | $21.64 | $21.39 | $21.58 | $20.42 | 150,166 |
| 2017-10-05 | $21.78 | $21.81 | $21.51 | $21.65 | $20.49 | 121,890 |
| 2017-10-04 | $21.84 | $21.94 | $21.63 | $21.74 | $20.58 | 157,163 |
| 2017-10-03 | $21.64 | $21.94 | $21.58 | $21.86 | $20.69 | 318,489 |
| 2017-10-02 | $21.31 | $21.62 | $21.15 | $21.60 | $20.44 | 302,343 |
| 2017-09-29 | $21.05 | $21.40 | $21.01 | $21.28 | $20.14 | 352,082 |
| 2017-09-28 | $20.89 | $21.14 | $20.75 | $21.13 | $20.00 | 218,677 |
| 2017-09-27 | $20.63 | $20.96 | $20.56 | $20.91 | $19.79 | 478,404 |
| 2017-09-26 | $20.50 | $20.74 | $20.43 | $20.57 | $19.47 | 258,643 |
| 2017-09-25 | $20.31 | $20.55 | $20.31 | $20.47 | $19.37 | 278,061 |
| 2017-09-22 | $20.24 | $20.46 | $20.18 | $20.29 | $19.20 | 205,502 |
| 2017-09-21 | $20.45 | $20.46 | $20.21 | $20.21 | $19.13 | 183,945 |
| 2017-09-20 | $20.42 | $20.58 | $20.32 | $20.43 | $19.34 | 214,027 |
| 2017-09-19 | $20.41 | $20.60 | $20.34 | $20.45 | $19.35 | 214,307 |
| 2017-09-18 | $19.98 | $20.49 | $19.93 | $20.37 | $19.28 | 251,914 |
| 2017-09-15 | $19.51 | $20.00 | $19.48 | $19.98 | $18.91 | 527,928 |
| 2017-09-14 | $19.17 | $19.73 | $18.97 | $19.71 | $18.65 | 326,300 |
| 2017-09-13 | $18.69 | $19.13 | $18.60 | $19.08 | $18.06 | 369,039 |
| 2017-09-12 | $18.49 | $18.83 | $18.47 | $18.70 | $17.70 | 577,156 |
| 2017-09-11 | $18.45 | $18.53 | $18.38 | $18.44 | $17.45 | 288,090 |
| 2017-09-08 | $18.23 | $18.48 | $18.14 | $18.34 | $17.36 | 252,824 |
| 2017-09-07 | $18.49 | $18.49 | $18.01 | $18.29 | $17.31 | 326,032 |
| 2017-09-06 | $18.79 | $18.81 | $18.41 | $18.47 | $17.48 | 190,489 |
| 2017-09-05 | $18.85 | $18.94 | $18.50 | $18.70 | $17.70 | 494,920 |
| 2017-09-01 | $18.77 | $19.13 | $18.77 | $18.84 | $17.83 | 199,796 |
| 2017-08-31 | $18.58 | $18.95 | $18.48 | $18.69 | $17.69 | 274,453 |
| 2017-08-30 | $18.27 | $18.56 | $18.25 | $18.53 | $17.54 | 158,477 |
| 2017-08-29 | $18.16 | $18.36 | $18.08 | $18.31 | $17.33 | 147,856 |
| 2017-08-28 | $18.36 | $18.39 | $18.25 | $18.29 | $17.31 | 141,250 |
| 2017-08-25 | $18.36 | $18.44 | $18.21 | $18.30 | $17.32 | 118,075 |
| 2017-08-24 | $18.47 | $18.49 | $18.13 | $18.30 | $17.32 | 205,255 |
| 2017-08-23 | $18.10 | $18.46 | $18.10 | $18.45 | $17.46 | 263,154 |
| 2017-08-22 | $18.19 | $18.32 | $18.18 | $18.27 | $17.29 | 356,469 |
| 2017-08-21 | $18.31 | $18.36 | $17.95 | $18.15 | $17.18 | 266,286 |
| 2017-08-18 | $18.46 | $18.51 | $18.14 | $18.36 | $17.38 | 372,099 |
| 2017-08-17 | $18.44 | $18.48 | $18.18 | $18.41 | $17.42 | 304,491 |
| 2017-08-16 | $18.63 | $18.67 | $18.38 | $18.53 | $17.54 | 444,480 |
| 2017-08-15 | $18.43 | $18.66 | $18.31 | $18.60 | $17.60 | 279,981 |
| 2017-08-14 | $18.42 | $18.50 | $18.12 | $18.38 | $17.40 | 503,315 |
| 2017-08-11 | $18.37 | $18.51 | $18.15 | $18.29 | $17.31 | 377,347 |
| 2017-08-10 | $18.39 | $18.51 | $18.28 | $18.31 | $17.26 | 393,520 |
| 2017-08-09 | $18.89 | $18.89 | $18.35 | $18.55 | $17.49 | 380,559 |
| 2017-08-08 | $19.22 | $20.13 | $18.28 | $18.85 | $17.77 | 841,100 |
| 2017-08-07 | $18.53 | $18.59 | $18.33 | $18.51 | $17.45 | 249,221 |
| 2017-08-04 | $18.37 | $18.60 | $18.24 | $18.54 | $17.48 | 247,571 |
| 2017-08-03 | $18.50 | $18.53 | $18.22 | $18.37 | $17.32 | 187,545 |
| 2017-08-02 | $18.48 | $18.57 | $18.40 | $18.50 | $17.44 | 351,279 |
| 2017-08-01 | $18.55 | $18.64 | $18.27 | $18.56 | $17.50 | 299,337 |
| 2017-07-31 | $18.59 | $18.64 | $18.38 | $18.50 | $17.44 | 332,576 |
| 2017-07-28 | $18.41 | $18.49 | $18.23 | $18.49 | $17.43 | 150,540 |
| 2017-07-27 | $18.52 | $18.52 | $18.22 | $18.40 | $17.35 | 202,691 |
| 2017-07-26 | $18.26 | $18.40 | $18.12 | $18.40 | $17.35 | 433,152 |
| 2017-07-25 | $18.44 | $18.44 | $18.08 | $18.31 | $17.26 | 204,383 |
| 2017-07-24 | $18.13 | $18.30 | $18.06 | $18.26 | $17.22 | 405,044 |
| 2017-07-21 | $18.43 | $18.43 | $18.07 | $18.21 | $17.17 | 229,403 |
| 2017-07-20 | $18.08 | $18.22 | $17.91 | $18.20 | $17.16 | 183,195 |
| 2017-07-19 | $17.97 | $18.08 | $17.82 | $18.06 | $17.03 | 117,455 |
| 2017-07-18 | $18.00 | $18.01 | $17.76 | $17.98 | $16.95 | 210,955 |
| 2017-07-17 | $17.81 | $18.06 | $17.69 | $18.05 | $17.02 | 193,449 |
| 2017-07-14 | $17.69 | $17.96 | $17.67 | $17.87 | $16.85 | 214,317 |
| 2017-07-13 | $17.74 | $17.77 | $17.52 | $17.77 | $16.75 | 190,316 |
| 2017-07-12 | $17.98 | $18.06 | $17.60 | $17.75 | $16.73 | 255,593 |
| 2017-07-11 | $17.54 | $17.88 | $17.41 | $17.84 | $16.82 | 293,501 |
| 2017-07-10 | $17.65 | $17.81 | $17.38 | $17.65 | $16.64 | 370,413 |
| 2017-07-07 | $17.37 | $17.72 | $17.36 | $17.70 | $16.69 | 180,494 |
| 2017-07-06 | $17.33 | $17.60 | $17.13 | $17.38 | $16.39 | 267,850 |
| 2017-07-05 | $17.45 | $17.63 | $17.37 | $17.52 | $16.52 | 349,345 |
| 2017-07-03 | $17.49 | $17.71 | $17.37 | $17.59 | $16.58 | 121,329 |
| 2017-06-30 | $17.40 | $17.45 | $17.24 | $17.36 | $16.37 | 176,040 |
| 2017-06-29 | $17.55 | $17.55 | $17.15 | $17.39 | $16.40 | 221,246 |
| 2017-06-28 | $16.99 | $17.56 | $16.97 | $17.55 | $16.55 | 326,083 |
| 2017-06-27 | $16.58 | $16.86 | $16.45 | $16.83 | $15.87 | 408,263 |
| 2017-06-26 | $16.51 | $16.70 | $16.39 | $16.59 | $15.64 | 264,011 |
| 2017-06-23 | $16.40 | $16.64 | $16.38 | $16.54 | $15.59 | 667,343 |
| 2017-06-22 | $16.61 | $16.67 | $16.28 | $16.40 | $15.46 | 255,389 |
| 2017-06-21 | $16.89 | $16.99 | $16.56 | $16.58 | $15.63 | 185,614 |
| 2017-06-20 | $16.92 | $17.00 | $16.72 | $16.82 | $15.86 | 342,043 |
| 2017-06-19 | $17.12 | $17.26 | $16.90 | $17.00 | $16.03 | 189,643 |
| 2017-06-16 | $17.28 | $17.32 | $17.00 | $17.10 | $16.12 | 437,390 |
| 2017-06-15 | $17.12 | $17.37 | $17.12 | $17.22 | $16.24 | 231,443 |
| 2017-06-14 | $17.31 | $17.36 | $17.02 | $17.28 | $16.29 | 372,342 |
| 2017-06-13 | $17.14 | $17.37 | $16.95 | $17.31 | $16.32 | 294,464 |
| 2017-06-12 | $17.00 | $17.12 | $16.80 | $17.09 | $16.11 | 495,937 |
| 2017-06-09 | $16.77 | $17.13 | $16.74 | $17.01 | $16.04 | 282,522 |
| 2017-06-08 | $16.40 | $16.86 | $16.20 | $16.77 | $15.81 | 418,887 |
| 2017-06-07 | $16.40 | $16.42 | $16.24 | $16.36 | $15.42 | 163,261 |
| 2017-06-06 | $16.31 | $16.53 | $16.31 | $16.41 | $15.47 | 181,582 |
| 2017-06-05 | $16.46 | $16.46 | $16.31 | $16.41 | $15.47 | 129,709 |
| 2017-06-02 | $16.18 | $16.59 | $16.18 | $16.41 | $15.47 | 180,385 |
| 2017-06-01 | $15.76 | $16.25 | $15.75 | $16.13 | $15.21 | 331,130 |
| 2017-05-31 | $15.80 | $15.80 | $15.47 | $15.68 | $14.78 | 161,268 |
| 2017-05-30 | $15.87 | $15.92 | $15.77 | $15.81 | $14.91 | 90,317 |
| 2017-05-26 | $15.99 | $16.07 | $15.82 | $15.98 | $15.07 | 121,488 |
| 2017-05-25 | $16.01 | $16.11 | $15.84 | $15.99 | $15.08 | 174,549 |
| 2017-05-24 | $16.09 | $16.26 | $15.87 | $15.92 | $15.01 | 192,343 |
| 2017-05-23 | $16.18 | $16.28 | $16.02 | $16.12 | $15.20 | 152,950 |
| 2017-05-22 | $16.19 | $16.28 | $16.01 | $16.16 | $15.24 | 102,750 |
| 2017-05-19 | $16.08 | $16.31 | $16.08 | $16.11 | $15.19 | 154,216 |
| 2017-05-18 | $15.99 | $16.20 | $15.94 | $16.08 | $15.16 | 235,578 |
| 2017-05-17 | $16.44 | $16.48 | $16.11 | $16.14 | $15.22 | 205,414 |
| 2017-05-16 | $16.65 | $16.78 | $16.48 | $16.71 | $15.75 | 163,244 |
| 2017-05-15 | $16.64 | $16.99 | $16.57 | $16.64 | $15.69 | 222,743 |
| 2017-05-12 | $16.87 | $16.92 | $16.58 | $16.60 | $15.65 | 203,951 |
| 2017-05-11 | $16.94 | $16.98 | $16.62 | $16.91 | $15.94 | 262,575 |
| 2017-05-10 | $16.98 | $17.19 | $16.96 | $17.02 | $16.05 | 327,782 |
| 2017-05-09 | $16.96 | $17.18 | $16.70 | $17.07 | $16.03 | 714,440 |
| 2017-05-08 | $16.00 | $16.25 | $15.99 | $16.24 | $15.25 | 230,798 |
| 2017-05-05 | $15.98 | $15.98 | $15.76 | $15.94 | $14.97 | 151,237 |
| 2017-05-04 | $15.96 | $15.99 | $15.72 | $15.91 | $14.94 | 193,378 |
| 2017-05-03 | $15.78 | $15.94 | $15.50 | $15.90 | $14.93 | 325,301 |
| 2017-05-02 | $15.76 | $15.88 | $15.63 | $15.85 | $14.88 | 241,243 |
| 2017-05-01 | $15.68 | $15.80 | $15.54 | $15.71 | $14.75 | 220,082 |
| 2017-04-28 | $15.73 | $15.91 | $15.60 | $15.61 | $14.66 | 412,702 |
| 2017-04-27 | $15.00 | $15.79 | $14.76 | $15.38 | $14.44 | 600,436 |
| 2017-04-26 | $14.23 | $14.56 | $14.22 | $14.40 | $13.52 | 294,739 |
| 2017-04-25 | $14.08 | $14.33 | $14.03 | $14.21 | $13.34 | 314,951 |
| 2017-04-24 | $13.80 | $14.03 | $13.70 | $13.90 | $13.05 | 215,900 |
| 2017-04-21 | $13.34 | $13.63 | $13.24 | $13.52 | $12.69 | 642,600 |
| 2017-04-20 | $13.31 | $13.64 | $13.26 | $13.34 | $12.53 | 429,027 |
| 2017-04-19 | $13.37 | $13.52 | $13.27 | $13.44 | $12.62 | 291,360 |
| 2017-04-18 | $13.27 | $13.37 | $13.16 | $13.30 | $12.49 | 100,262 |
| 2017-04-17 | $13.16 | $13.34 | $13.07 | $13.33 | $12.52 | 172,097 |
| 2017-04-13 | $13.34 | $13.50 | $13.11 | $13.15 | $12.35 | 111,385 |
| 2017-04-12 | $13.71 | $13.71 | $13.29 | $13.41 | $12.59 | 112,394 |
| 2017-04-11 | $13.42 | $13.77 | $13.36 | $13.73 | $12.89 | 168,980 |
| 2017-04-10 | $13.50 | $13.69 | $13.38 | $13.47 | $12.65 | 177,195 |
| 2017-04-07 | $13.40 | $13.56 | $13.26 | $13.54 | $12.71 | 219,003 |
| 2017-04-06 | $13.31 | $13.46 | $13.29 | $13.43 | $12.61 | 133,067 |
| 2017-04-05 | $13.45 | $13.60 | $13.17 | $13.30 | $12.49 | 202,637 |
| 2017-04-04 | $13.43 | $13.57 | $13.29 | $13.39 | $12.57 | 145,102 |
| 2017-04-03 | $13.89 | $13.89 | $13.38 | $13.42 | $12.60 | 168,029 |
| 2017-03-31 | $13.81 | $13.87 | $13.66 | $13.81 | $12.97 | 308,081 |
| 2017-03-30 | $13.63 | $13.82 | $13.63 | $13.78 | $12.94 | 172,117 |
| 2017-03-29 | $13.64 | $13.68 | $13.50 | $13.63 | $12.80 | 125,425 |
| 2017-03-28 | $13.63 | $13.78 | $13.53 | $13.74 | $12.90 | 173,841 |
| 2017-03-27 | $13.58 | $13.72 | $13.45 | $13.67 | $12.84 | 256,809 |
| 2017-03-24 | $13.76 | $13.88 | $13.59 | $13.75 | $12.91 | 164,787 |
| 2017-03-23 | $13.61 | $13.78 | $13.54 | $13.74 | $12.90 | 123,812 |
| 2017-03-22 | $13.62 | $13.78 | $13.49 | $13.62 | $12.79 | 187,702 |
| 2017-03-21 | $14.22 | $14.22 | $13.57 | $13.62 | $12.79 | 229,087 |
| 2017-03-20 | $14.42 | $14.42 | $14.14 | $14.17 | $13.30 | 164,580 |
| 2017-03-17 | $14.27 | $14.45 | $14.20 | $14.40 | $13.52 | 452,060 |
| 2017-03-16 | $14.49 | $14.49 | $14.23 | $14.24 | $13.37 | 231,190 |
| 2017-03-15 | $14.39 | $14.52 | $14.26 | $14.38 | $13.50 | 167,409 |
| 2017-03-14 | $14.06 | $14.33 | $14.00 | $14.30 | $13.43 | 181,240 |
| 2017-03-13 | $14.05 | $14.30 | $14.02 | $14.15 | $13.29 | 178,660 |
| 2017-03-10 | $14.07 | $14.16 | $13.88 | $14.09 | $13.23 | 151,052 |
| 2017-03-09 | $14.26 | $14.26 | $13.89 | $13.91 | $13.06 | 151,452 |
| 2017-03-08 | $14.67 | $14.67 | $14.21 | $14.22 | $13.35 | 147,935 |
| 2017-03-07 | $14.75 | $14.86 | $14.60 | $14.69 | $13.73 | 312,626 |
| 2017-03-06 | $14.93 | $15.01 | $14.67 | $14.75 | $13.78 | 258,213 |
| 2017-03-03 | $15.22 | $15.35 | $14.90 | $15.10 | $14.11 | 205,885 |
| 2017-03-02 | $15.38 | $15.61 | $15.08 | $15.18 | $14.18 | 392,901 |
| 2017-03-01 | $15.07 | $15.50 | $14.98 | $15.44 | $14.43 | 348,611 |
| 2017-02-28 | $14.50 | $15.04 | $14.25 | $14.88 | $13.90 | 506,969 |
| 2017-02-27 | $15.22 | $15.51 | $15.19 | $15.41 | $14.40 | 195,911 |
| 2017-02-24 | $15.05 | $15.27 | $15.05 | $15.24 | $14.24 | 103,662 |
| 2017-02-23 | $15.50 | $15.50 | $15.11 | $15.21 | $14.21 | 121,843 |
| 2017-02-22 | $15.46 | $15.50 | $15.30 | $15.39 | $14.38 | 116,107 |
| 2017-02-21 | $15.23 | $15.47 | $15.21 | $15.47 | $14.45 | 249,241 |
| 2017-02-17 | $15.41 | $15.41 | $15.20 | $15.28 | $14.28 | 228,762 |
| 2017-02-16 | $15.58 | $15.58 | $15.32 | $15.48 | $14.46 | 268,018 |
| 2017-02-15 | $15.32 | $15.64 | $15.30 | $15.61 | $14.59 | 229,483 |
| 2017-02-14 | $15.53 | $15.58 | $15.23 | $15.33 | $14.32 | 278,776 |
| 2017-02-13 | $15.40 | $15.95 | $15.37 | $15.61 | $14.59 | 608,074 |
| 2017-02-10 | $15.22 | $15.31 | $15.18 | $15.27 | $14.27 | 264,557 |
| 2017-02-09 | $15.06 | $15.21 | $15.03 | $15.14 | $14.15 | 335,839 |
| 2017-02-08 | $15.17 | $15.24 | $14.94 | $15.05 | $14.06 | 355,539 |
| 2017-02-07 | $15.50 | $15.50 | $15.11 | $15.22 | $14.22 | 232,400 |
| 2017-02-06 | $15.72 | $15.75 | $15.42 | $15.47 | $14.45 | 136,855 |
| 2017-02-03 | $16.11 | $16.11 | $15.67 | $15.81 | $14.77 | 170,046 |
| 2017-02-02 | $15.64 | $15.89 | $15.54 | $15.88 | $14.84 | 291,289 |
| 2017-02-01 | $15.83 | $16.09 | $15.60 | $15.69 | $14.66 | 250,514 |
| 2017-01-31 | $15.48 | $15.59 | $15.26 | $15.54 | $14.52 | 185,541 |
| 2017-01-30 | $15.67 | $15.67 | $15.23 | $15.48 | $14.46 | 188,362 |
| 2017-01-27 | $15.78 | $15.81 | $15.64 | $15.80 | $14.76 | 118,222 |
| 2017-01-26 | $15.98 | $15.98 | $15.60 | $15.71 | $14.68 | 126,093 |
| 2017-01-25 | $15.94 | $16.03 | $15.83 | $15.95 | $14.90 | 233,859 |
| 2017-01-24 | $15.56 | $15.85 | $15.47 | $15.81 | $14.77 | 178,137 |
| 2017-01-23 | $15.58 | $15.65 | $15.29 | $15.44 | $14.43 | 108,898 |
| 2017-01-20 | $15.71 | $15.87 | $15.53 | $15.61 | $14.59 | 163,230 |
| 2017-01-19 | $15.97 | $16.01 | $15.55 | $15.69 | $14.66 | 143,149 |
| 2017-01-18 | $15.87 | $15.88 | $15.70 | $15.86 | $14.82 | 234,378 |
| 2017-01-17 | $15.92 | $15.92 | $15.54 | $15.75 | $14.72 | 263,164 |
| 2017-01-13 | $15.83 | $15.98 | $15.79 | $15.90 | $14.86 | 105,754 |
| 2017-01-12 | $16.00 | $16.00 | $15.31 | $15.76 | $14.73 | 218,185 |
| 2017-01-11 | $16.01 | $16.06 | $15.67 | $16.04 | $14.99 | 379,838 |
| 2017-01-10 | $15.91 | $16.02 | $15.81 | $15.98 | $14.93 | 243,008 |
| 2017-01-09 | $15.81 | $15.97 | $15.77 | $15.86 | $14.82 | 382,543 |
| 2017-01-06 | $15.85 | $15.97 | $15.70 | $15.91 | $14.87 | 207,809 |
| 2017-01-05 | $16.10 | $16.19 | $15.62 | $15.73 | $14.70 | 159,815 |
| 2017-01-04 | $15.96 | $16.23 | $15.84 | $16.14 | $15.08 | 297,685 |
| 2017-01-03 | $15.84 | $16.08 | $15.57 | $15.87 | $14.83 | 310,495 |
| 2016-12-30 | $15.74 | $15.75 | $15.54 | $15.61 | $14.59 | 163,245 |
| 2016-12-29 | $15.84 | $15.96 | $15.60 | $15.76 | $14.73 | 103,671 |
| 2016-12-28 | $15.82 | $15.95 | $15.67 | $15.78 | $14.74 | 132,612 |
| 2016-12-27 | $15.82 | $16.00 | $15.68 | $15.76 | $14.73 | 96,093 |
| 2016-12-23 | $15.75 | $15.82 | $15.70 | $15.82 | $14.78 | 107,196 |
| 2016-12-22 | $15.80 | $15.87 | $15.55 | $15.77 | $14.73 | 154,645 |
| 2016-12-21 | $15.94 | $15.96 | $15.76 | $15.78 | $14.74 | 100,822 |
| 2016-12-20 | $15.88 | $16.02 | $15.75 | $15.94 | $14.89 | 154,824 |
| 2016-12-19 | $15.66 | $15.94 | $15.59 | $15.82 | $14.78 | 194,035 |
| 2016-12-16 | $15.79 | $15.91 | $15.54 | $15.65 | $14.62 | 1,396,760 |
| 2016-12-15 | $15.66 | $15.91 | $15.49 | $15.70 | $14.67 | 252,078 |
| 2016-12-14 | $15.66 | $15.78 | $15.57 | $15.60 | $14.58 | 230,642 |
| 2016-12-13 | $15.83 | $15.87 | $15.45 | $15.67 | $14.64 | 478,947 |
| 2016-12-12 | $16.29 | $16.30 | $15.71 | $15.78 | $14.74 | 612,442 |
| 2016-12-09 | $16.62 | $16.62 | $16.30 | $16.32 | $15.25 | 351,359 |
| 2016-12-08 | $16.40 | $16.65 | $16.16 | $16.56 | $15.47 | 302,769 |
| 2016-12-07 | $16.24 | $16.43 | $16.20 | $16.32 | $15.25 | 228,348 |
| 2016-12-06 | $16.09 | $16.28 | $15.86 | $16.23 | $15.16 | 316,513 |
| 2016-12-05 | $16.07 | $16.22 | $15.95 | $15.99 | $14.94 | 335,116 |
| 2016-12-02 | $16.09 | $16.16 | $15.86 | $15.90 | $14.86 | 184,166 |
| 2016-12-01 | $15.94 | $16.09 | $15.85 | $16.02 | $14.97 | 386,202 |
| 2016-11-30 | $16.11 | $16.11 | $15.77 | $15.80 | $14.76 | 286,630 |
| 2016-11-29 | $16.05 | $16.15 | $15.84 | $15.97 | $14.92 | 670,362 |
| 2016-11-28 | $16.19 | $16.28 | $15.94 | $16.00 | $14.95 | 168,773 |
| 2016-11-25 | $16.21 | $16.36 | $16.03 | $16.25 | $15.18 | 151,845 |
| 2016-11-23 | $15.94 | $16.21 | $15.89 | $16.10 | $15.04 | 201,192 |
| 2016-11-22 | $15.71 | $15.99 | $15.64 | $15.93 | $14.88 | 364,637 |
| 2016-11-21 | $15.83 | $15.84 | $15.60 | $15.64 | $14.61 | 275,184 |
| 2016-11-18 | $15.70 | $15.93 | $15.52 | $15.73 | $14.70 | 624,658 |
| 2016-11-17 | $15.42 | $15.84 | $15.24 | $15.72 | $14.69 | 724,906 |
| 2016-11-16 | $15.24 | $15.31 | $15.08 | $15.24 | $14.24 | 112,649 |
| 2016-11-15 | $15.23 | $15.30 | $15.08 | $15.24 | $14.24 | 140,894 |
| 2016-11-14 | $15.04 | $15.36 | $15.01 | $15.24 | $14.24 | 650,738 |
| 2016-11-11 | $14.25 | $14.97 | $14.24 | $14.94 | $13.96 | 713,033 |
| 2016-11-10 | $13.32 | $14.23 | $13.23 | $14.20 | $13.27 | 580,611 |
| 2016-11-09 | $12.79 | $13.30 | $12.71 | $13.29 | $12.36 | 246,553 |
| 2016-11-08 | $12.72 | $12.88 | $12.62 | $12.82 | $11.92 | 207,617 |
| 2016-11-07 | $12.50 | $12.68 | $12.45 | $12.67 | $11.78 | 311,489 |
| 2016-11-04 | $12.24 | $12.45 | $12.10 | $12.30 | $11.44 | 359,821 |
| 2016-11-03 | $12.32 | $12.32 | $12.01 | $12.22 | $11.36 | 599,000 |
| 2016-11-02 | $11.68 | $12.25 | $11.68 | $12.24 | $11.38 | 814,158 |
| 2016-11-01 | $12.22 | $12.61 | $11.80 | $11.81 | $10.98 | 416,197 |
| 2016-10-31 | $12.21 | $12.31 | $12.07 | $12.28 | $11.42 | 210,735 |
| 2016-10-28 | $12.19 | $12.31 | $12.13 | $12.14 | $11.29 | 201,172 |
| 2016-10-27 | $12.32 | $12.43 | $12.16 | $12.22 | $11.36 | 252,707 |
| 2016-10-26 | $12.34 | $12.46 | $12.22 | $12.22 | $11.36 | 239,650 |
| 2016-10-25 | $12.66 | $12.69 | $12.35 | $12.36 | $11.49 | 193,793 |
| 2016-10-24 | $12.78 | $12.90 | $12.68 | $12.75 | $11.85 | 185,370 |
| 2016-10-21 | $12.80 | $12.80 | $12.63 | $12.66 | $11.77 | 221,510 |
| 2016-10-20 | $12.92 | $13.12 | $12.84 | $12.87 | $11.97 | 334,071 |
| 2016-10-19 | $13.06 | $13.16 | $12.87 | $13.00 | $12.09 | 380,398 |
| 2016-10-18 | $13.19 | $13.19 | $12.78 | $12.99 | $12.08 | 490,534 |
| 2016-10-17 | $12.94 | $13.04 | $12.87 | $13.02 | $12.11 | 204,783 |
| 2016-10-14 | $13.01 | $13.05 | $12.83 | $13.00 | $12.09 | 228,623 |
| 2016-10-13 | $13.06 | $13.06 | $12.95 | $12.98 | $12.07 | 203,018 |
| 2016-10-12 | $13.06 | $13.23 | $12.90 | $13.12 | $12.20 | 178,787 |
| 2016-10-11 | $13.12 | $13.12 | $13.02 | $13.10 | $12.18 | 314,060 |
| 2016-10-10 | $13.24 | $13.30 | $13.06 | $13.13 | $12.21 | 184,755 |
| 2016-10-07 | $13.46 | $13.46 | $13.09 | $13.16 | $12.24 | 245,382 |
| 2016-10-06 | $13.22 | $13.44 | $13.14 | $13.44 | $12.50 | 380,520 |
| 2016-10-05 | $13.11 | $13.35 | $13.02 | $13.30 | $12.37 | 338,326 |
| 2016-10-04 | $13.19 | $13.24 | $13.02 | $13.02 | $12.11 | 261,200 |
| 2016-10-03 | $13.25 | $13.25 | $13.14 | $13.15 | $12.23 | 206,671 |
| 2016-09-30 | $13.21 | $13.30 | $13.17 | $13.26 | $12.33 | 234,012 |
| 2016-09-29 | $13.35 | $13.35 | $13.13 | $13.14 | $12.22 | 309,104 |
| 2016-09-28 | $13.21 | $13.33 | $13.15 | $13.33 | $12.39 | 193,542 |
| 2016-09-27 | $13.15 | $13.19 | $13.05 | $13.17 | $12.24 | 196,969 |
| 2016-09-26 | $13.08 | $13.23 | $13.00 | $13.14 | $12.22 | 237,167 |
| 2016-09-23 | $13.39 | $13.48 | $13.11 | $13.18 | $12.25 | 203,198 |
| 2016-09-22 | $13.34 | $13.54 | $13.25 | $13.53 | $12.58 | 254,770 |
| 2016-09-21 | $13.26 | $13.32 | $13.11 | $13.25 | $12.32 | 172,626 |
| 2016-09-20 | $13.22 | $13.27 | $13.08 | $13.16 | $12.24 | 275,059 |
| 2016-09-19 | $13.11 | $13.18 | $13.05 | $13.11 | $12.19 | 219,209 |
| 2016-09-16 | $13.10 | $13.13 | $12.97 | $13.00 | $12.09 | 516,386 |
| 2016-09-15 | $13.09 | $13.15 | $13.02 | $13.11 | $12.19 | 343,592 |
| 2016-09-14 | $13.22 | $13.22 | $12.96 | $13.11 | $12.19 | 468,549 |
| 2016-09-13 | $12.97 | $13.27 | $12.93 | $13.18 | $12.25 | 575,210 |
| 2016-09-12 | $13.02 | $13.13 | $12.98 | $13.10 | $12.18 | 294,737 |
| 2016-09-09 | $13.08 | $13.11 | $13.02 | $13.04 | $12.12 | 471,626 |
| 2016-09-08 | $13.13 | $13.16 | $13.06 | $13.15 | $12.23 | 226,318 |
| 2016-09-07 | $13.12 | $13.18 | $13.08 | $13.15 | $12.23 | 137,876 |
| 2016-09-06 | $13.27 | $13.27 | $12.96 | $13.15 | $12.23 | 215,387 |
| 2016-09-02 | $13.23 | $13.24 | $13.11 | $13.24 | $12.31 | 157,677 |
| 2016-09-01 | $13.16 | $13.20 | $13.01 | $13.11 | $12.19 | 190,070 |
| 2016-08-31 | $13.12 | $13.14 | $13.00 | $13.11 | $12.19 | 309,047 |
| 2016-08-30 | $13.13 | $13.19 | $13.09 | $13.10 | $12.18 | 112,077 |
| 2016-08-29 | $13.10 | $13.20 | $13.00 | $13.12 | $12.20 | 341,428 |
| 2016-08-26 | $13.28 | $13.33 | $12.99 | $13.10 | $12.18 | 894,165 |
| 2016-08-25 | $13.25 | $13.31 | $13.08 | $13.28 | $12.35 | 314,714 |
| 2016-08-24 | $12.74 | $13.28 | $12.74 | $13.27 | $12.34 | 713,078 |
| 2016-08-23 | $12.50 | $12.81 | $12.41 | $12.78 | $11.88 | 514,576 |
| 2016-08-22 | $12.53 | $12.53 | $12.29 | $12.46 | $11.58 | 481,415 |
| 2016-08-19 | $12.55 | $12.58 | $12.46 | $12.56 | $11.68 | 341,703 |
| 2016-08-18 | $12.59 | $12.67 | $12.50 | $12.54 | $11.66 | 317,649 |
| 2016-08-17 | $12.67 | $12.72 | $12.54 | $12.60 | $11.71 | 204,570 |
| 2016-08-16 | $12.83 | $12.83 | $12.67 | $12.71 | $11.82 | 158,504 |
| 2016-08-15 | $12.61 | $12.86 | $12.60 | $12.82 | $11.92 | 293,563 |
| 2016-08-12 | $12.69 | $12.77 | $12.50 | $12.64 | $11.75 | 258,011 |
| 2016-08-11 | $12.88 | $12.94 | $12.67 | $12.79 | $11.83 | 435,381 |
| 2016-08-10 | $12.98 | $13.05 | $12.82 | $12.86 | $11.89 | 205,389 |
| 2016-08-09 | $12.88 | $13.03 | $12.84 | $12.99 | $12.01 | 229,132 |
| 2016-08-08 | $13.00 | $13.06 | $12.58 | $12.86 | $11.89 | 350,898 |
| 2016-08-05 | $12.63 | $13.04 | $12.59 | $13.02 | $12.04 | 386,429 |
| 2016-08-04 | $12.68 | $12.76 | $12.51 | $12.61 | $11.66 | 345,279 |
| 2016-08-03 | $12.73 | $12.73 | $12.56 | $12.65 | $11.70 | 357,292 |
| 2016-08-02 | $12.97 | $12.98 | $12.57 | $12.71 | $11.75 | 409,279 |
| 2016-08-01 | $13.12 | $13.13 | $12.82 | $12.98 | $12.00 | 281,731 |
| 2016-07-29 | $13.24 | $13.25 | $12.82 | $13.15 | $12.16 | 497,823 |
| 2016-07-28 | $13.58 | $13.58 | $12.75 | $13.29 | $12.29 | 337,513 |
| 2016-07-27 | $13.92 | $13.99 | $13.77 | $13.91 | $12.86 | 173,448 |
| 2016-07-26 | $13.75 | $13.86 | $13.72 | $13.86 | $12.82 | 120,892 |
| 2016-07-25 | $13.69 | $13.73 | $13.50 | $13.73 | $12.70 | 180,222 |
| 2016-07-22 | $13.48 | $13.71 | $13.43 | $13.69 | $12.66 | 105,620 |
| 2016-07-21 | $13.57 | $13.78 | $13.45 | $13.52 | $12.50 | 130,751 |
| 2016-07-20 | $13.41 | $13.59 | $13.32 | $13.54 | $12.52 | 160,388 |
| 2016-07-19 | $13.57 | $13.68 | $13.37 | $13.39 | $12.38 | 187,395 |
| 2016-07-18 | $13.72 | $13.79 | $13.61 | $13.65 | $12.62 | 200,841 |
| 2016-07-15 | $13.70 | $13.74 | $13.51 | $13.72 | $12.69 | 130,107 |
| 2016-07-14 | $13.60 | $13.72 | $13.60 | $13.65 | $12.62 | 134,694 |
| 2016-07-13 | $13.79 | $13.79 | $13.52 | $13.58 | $12.56 | 203,089 |
| 2016-07-12 | $13.64 | $13.82 | $13.57 | $13.75 | $12.71 | 196,653 |
| 2016-07-11 | $13.42 | $13.58 | $13.40 | $13.52 | $12.50 | 137,722 |
| 2016-07-08 | $13.07 | $13.34 | $13.07 | $13.34 | $12.33 | 183,917 |
| 2016-07-07 | $12.92 | $13.10 | $12.75 | $12.89 | $11.92 | 162,693 |
| 2016-07-06 | $12.83 | $12.95 | $12.71 | $12.91 | $11.94 | 202,267 |
| 2016-07-05 | $12.82 | $12.88 | $12.71 | $12.85 | $11.88 | 185,062 |
| 2016-07-01 | $12.80 | $13.05 | $12.79 | $12.96 | $11.98 | 169,796 |
| 2016-06-30 | $12.61 | $12.88 | $12.50 | $12.88 | $11.91 | 263,069 |
| 2016-06-29 | $12.40 | $12.58 | $12.40 | $12.55 | $11.60 | 176,522 |
| 2016-06-28 | $12.63 | $12.64 | $12.30 | $12.33 | $11.40 | 297,339 |
| 2016-06-27 | $12.65 | $12.73 | $12.23 | $12.47 | $11.53 | 363,583 |
| 2016-06-24 | $12.80 | $13.05 | $12.55 | $12.69 | $11.73 | 485,997 |
| 2016-06-23 | $13.18 | $13.35 | $13.14 | $13.30 | $12.30 | 170,741 |
| 2016-06-22 | $13.13 | $13.19 | $13.03 | $13.08 | $12.09 | 195,032 |
| 2016-06-21 | $13.43 | $13.43 | $13.11 | $13.15 | $12.16 | 183,215 |
| 2016-06-20 | $13.33 | $13.47 | $13.23 | $13.41 | $12.40 | 257,969 |
| 2016-06-17 | $13.23 | $13.34 | $13.01 | $13.18 | $12.19 | 579,651 |
| 2016-06-16 | $13.10 | $13.21 | $12.90 | $13.20 | $12.21 | 256,060 |
| 2016-06-15 | $13.21 | $13.42 | $13.11 | $13.23 | $12.23 | 457,846 |
| 2016-06-14 | $13.09 | $13.17 | $12.96 | $13.12 | $12.13 | 719,801 |
| 2016-06-13 | $13.25 | $13.25 | $13.07 | $13.11 | $12.12 | 319,105 |
| 2016-06-10 | $13.30 | $13.41 | $13.18 | $13.28 | $12.28 | 247,585 |
| 2016-06-09 | $13.52 | $13.55 | $13.38 | $13.50 | $12.48 | 308,956 |
| 2016-06-08 | $13.50 | $13.67 | $13.41 | $13.63 | $12.60 | 327,556 |
| 2016-06-07 | $13.44 | $13.53 | $13.37 | $13.48 | $12.46 | 172,689 |
| 2016-06-06 | $13.40 | $13.49 | $13.35 | $13.45 | $12.44 | 269,427 |
| 2016-06-03 | $13.51 | $13.52 | $13.18 | $13.41 | $12.40 | 343,813 |
| 2016-06-02 | $13.02 | $13.55 | $12.91 | $13.52 | $12.50 | 944,578 |
| 2016-06-01 | $12.96 | $13.05 | $12.68 | $13.03 | $12.05 | 257,730 |
| 2016-05-31 | $12.87 | $13.10 | $12.87 | $13.01 | $12.03 | 335,573 |
| 2016-05-27 | $12.90 | $13.01 | $12.83 | $12.86 | $11.89 | 204,833 |
| 2016-05-26 | $13.01 | $13.04 | $12.88 | $12.92 | $11.95 | 172,828 |
| 2016-05-25 | $12.98 | $13.05 | $12.90 | $12.98 | $12.00 | 142,404 |
| 2016-05-24 | $12.70 | $12.93 | $12.67 | $12.91 | $11.94 | 281,685 |
| 2016-05-23 | $12.71 | $12.83 | $12.70 | $12.70 | $11.74 | 196,395 |
| 2016-05-20 | $12.56 | $12.78 | $12.46 | $12.71 | $11.75 | 339,900 |
| 2016-05-19 | $12.60 | $12.76 | $12.51 | $12.54 | $11.59 | 314,461 |
| 2016-05-18 | $12.59 | $13.02 | $12.59 | $12.74 | $11.78 | 461,142 |
| 2016-05-17 | $13.11 | $13.11 | $12.42 | $12.70 | $11.74 | 456,290 |
| 2016-05-16 | $12.98 | $13.33 | $12.98 | $13.10 | $12.11 | 342,034 |
| 2016-05-13 | $12.82 | $13.07 | $12.81 | $12.93 | $11.96 | 348,500 |
| 2016-05-12 | $12.95 | $13.22 | $12.86 | $12.90 | $11.86 | 392,141 |
| 2016-05-11 | $13.05 | $13.06 | $12.89 | $12.95 | $11.91 | 271,018 |
| 2016-05-10 | $13.00 | $13.16 | $12.95 | $13.06 | $12.01 | 193,374 |
| 2016-05-09 | $12.92 | $13.13 | $12.83 | $12.91 | $11.87 | 304,534 |
| 2016-05-06 | $12.60 | $13.02 | $12.60 | $13.00 | $11.96 | 463,422 |
| 2016-05-05 | $12.66 | $12.88 | $12.48 | $12.66 | $11.64 | 356,623 |
| 2016-05-04 | $12.17 | $12.99 | $12.13 | $12.76 | $11.73 | 502,636 |
| 2016-05-03 | $13.93 | $14.11 | $12.07 | $12.26 | $11.28 | 891,170 |
| 2016-05-02 | $13.82 | $13.88 | $13.64 | $13.88 | $12.76 | 243,553 |
| 2016-04-29 | $13.64 | $13.78 | $13.54 | $13.69 | $12.59 | 187,160 |
| 2016-04-28 | $13.76 | $13.83 | $13.67 | $13.69 | $12.59 | 217,179 |
| 2016-04-27 | $13.95 | $14.03 | $13.75 | $13.88 | $12.76 | 188,945 |
| 2016-04-26 | $13.74 | $13.98 | $13.70 | $13.94 | $12.82 | 145,735 |
| 2016-04-25 | $13.73 | $13.79 | $13.57 | $13.63 | $12.53 | 159,612 |
| 2016-04-22 | $13.71 | $13.87 | $13.71 | $13.81 | $12.70 | 164,915 |
| 2016-04-21 | $13.87 | $13.99 | $13.71 | $13.74 | $12.64 | 246,607 |
| 2016-04-20 | $13.79 | $13.97 | $13.63 | $13.84 | $12.73 | 362,730 |
| 2016-04-19 | $13.42 | $13.94 | $13.42 | $13.83 | $12.72 | 281,696 |
| 2016-04-18 | $13.61 | $13.66 | $13.38 | $13.44 | $12.36 | 189,127 |
| 2016-04-15 | $13.30 | $13.72 | $13.20 | $13.61 | $12.52 | 445,311 |
| 2016-04-14 | $13.45 | $13.47 | $13.20 | $13.35 | $12.28 | 251,812 |
| 2016-04-13 | $13.10 | $13.49 | $12.92 | $13.45 | $12.37 | 445,764 |
| 2016-04-12 | $12.83 | $13.17 | $12.83 | $13.09 | $12.04 | 271,914 |
| 2016-04-11 | $12.90 | $13.06 | $12.83 | $12.83 | $11.80 | 220,513 |
| 2016-04-08 | $12.78 | $12.99 | $12.75 | $12.82 | $11.79 | 191,232 |
| 2016-04-07 | $12.68 | $12.76 | $12.58 | $12.65 | $11.63 | 260,900 |
| 2016-04-06 | $12.87 | $12.92 | $12.60 | $12.79 | $11.76 | 270,530 |
| 2016-04-05 | $12.79 | $13.00 | $12.75 | $12.87 | $11.84 | 240,704 |
| 2016-04-04 | $13.36 | $13.36 | $12.90 | $12.92 | $11.88 | 248,712 |
| 2016-04-01 | $13.15 | $13.41 | $13.05 | $13.37 | $12.30 | 233,830 |
| 2016-03-31 | $13.19 | $13.29 | $13.14 | $13.26 | $12.19 | 463,472 |
| 2016-03-30 | $13.00 | $13.27 | $13.00 | $13.20 | $12.14 | 224,977 |
| 2016-03-29 | $12.66 | $13.08 | $12.57 | $13.02 | $11.97 | 320,517 |
| 2016-03-28 | $12.70 | $12.89 | $12.51 | $12.73 | $11.71 | 219,537 |
| 2016-03-24 | $12.61 | $12.79 | $12.21 | $12.79 | $11.76 | 311,706 |
| 2016-03-23 | $12.99 | $12.99 | $12.62 | $12.63 | $11.62 | 321,448 |
| 2016-03-22 | $13.04 | $13.11 | $12.88 | $13.03 | $11.98 | 147,161 |
| 2016-03-21 | $13.08 | $13.12 | $12.92 | $13.08 | $12.03 | 183,862 |
| 2016-03-18 | $13.17 | $13.23 | $13.00 | $13.08 | $12.03 | 374,456 |
| 2016-03-17 | $12.69 | $13.15 | $12.59 | $13.11 | $12.06 | 520,296 |
| 2016-03-16 | $12.78 | $12.93 | $12.49 | $12.77 | $11.74 | 434,516 |
| 2016-03-15 | $12.79 | $13.01 | $12.69 | $12.90 | $11.86 | 297,601 |
| 2016-03-14 | $12.54 | $13.00 | $12.54 | $12.94 | $11.90 | 366,351 |
| 2016-03-11 | $12.73 | $12.76 | $12.53 | $12.62 | $11.61 | 366,431 |
| 2016-03-10 | $12.79 | $12.84 | $12.45 | $12.66 | $11.64 | 339,468 |
| 2016-03-09 | $12.63 | $12.97 | $12.55 | $12.74 | $11.72 | 411,212 |
| 2016-03-08 | $12.85 | $12.86 | $12.20 | $12.59 | $11.58 | 443,498 |
| 2016-03-07 | $12.24 | $13.11 | $12.21 | $13.06 | $12.01 | 535,518 |
| 2016-03-04 | $11.79 | $12.26 | $11.79 | $12.25 | $11.27 | 671,506 |
| 2016-03-03 | $11.60 | $11.90 | $11.56 | $11.79 | $10.84 | 690,302 |
| 2016-03-02 | $11.40 | $11.67 | $11.16 | $11.60 | $10.67 | 829,433 |
| 2016-03-01 | $11.81 | $12.04 | $11.21 | $11.35 | $10.44 | 1,065,713 |
| 2016-02-29 | $14.26 | $14.50 | $11.58 | $11.86 | $10.91 | 1,542,736 |
| 2016-02-26 | $15.04 | $15.16 | $14.97 | $15.12 | $13.91 | 140,837 |
| 2016-02-25 | $15.07 | $15.12 | $14.83 | $15.02 | $13.75 | 89,036 |
| 2016-02-24 | $14.75 | $15.06 | $14.54 | $15.06 | $13.79 | 151,558 |
| 2016-02-23 | $14.82 | $15.31 | $14.82 | $14.93 | $13.67 | 241,230 |
| 2016-02-22 | $14.87 | $15.00 | $14.72 | $14.89 | $13.63 | 216,657 |
| 2016-02-19 | $14.40 | $14.80 | $14.31 | $14.77 | $13.52 | 252,269 |
| 2016-02-18 | $14.61 | $14.68 | $14.34 | $14.49 | $13.26 | 162,443 |
| 2016-02-17 | $14.68 | $14.74 | $14.45 | $14.52 | $13.29 | 220,851 |
| 2016-02-16 | $14.46 | $14.67 | $14.36 | $14.53 | $13.30 | 98,696 |
| 2016-02-12 | $14.17 | $14.43 | $14.05 | $14.31 | $13.10 | 186,524 |
| 2016-02-11 | $13.80 | $14.26 | $13.48 | $14.05 | $12.86 | 152,498 |
| 2016-02-10 | $14.10 | $14.44 | $13.94 | $14.07 | $12.88 | 159,432 |
| 2016-02-09 | $13.93 | $14.26 | $13.89 | $14.06 | $12.87 | 107,415 |
| 2016-02-08 | $13.78 | $14.19 | $13.48 | $14.14 | $12.94 | 175,330 |
| 2016-02-05 | $14.17 | $14.30 | $13.98 | $13.99 | $12.81 | 260,520 |
| 2016-02-04 | $14.08 | $14.47 | $14.08 | $14.30 | $13.09 | 141,359 |
| 2016-02-03 | $14.41 | $14.41 | $13.94 | $14.12 | $12.93 | 174,543 |
| 2016-02-02 | $14.30 | $14.30 | $13.93 | $14.17 | $12.97 | 260,393 |
| 2016-02-01 | $14.62 | $14.62 | $14.17 | $14.36 | $13.15 | 201,064 |
| 2016-01-29 | $14.29 | $14.81 | $14.27 | $14.79 | $13.54 | 298,622 |
| 2016-01-28 | $14.25 | $14.28 | $14.06 | $14.17 | $12.97 | 95,106 |
| 2016-01-27 | $14.33 | $14.35 | $13.94 | $14.01 | $12.83 | 213,691 |
| 2016-01-26 | $14.02 | $14.43 | $14.02 | $14.43 | $13.21 | 147,095 |
| 2016-01-25 | $14.06 | $14.18 | $13.83 | $13.89 | $12.72 | 153,258 |
| 2016-01-22 | $14.13 | $14.40 | $14.00 | $14.21 | $13.01 | 131,827 |
| 2016-01-21 | $14.12 | $14.16 | $13.83 | $13.90 | $12.72 | 170,281 |
| 2016-01-20 | $13.75 | $14.20 | $13.48 | $14.13 | $12.93 | 253,461 |
| 2016-01-19 | $14.20 | $14.27 | $13.82 | $13.98 | $12.80 | 178,448 |
| 2016-01-15 | $13.94 | $14.21 | $13.76 | $14.10 | $12.91 | 254,293 |
| 2016-01-14 | $14.21 | $14.50 | $14.07 | $14.37 | $13.15 | 295,490 |
| 2016-01-13 | $14.52 | $14.62 | $14.13 | $14.16 | $12.96 | 227,534 |
| 2016-01-12 | $14.73 | $14.75 | $14.21 | $14.40 | $13.18 | 219,303 |
| 2016-01-11 | $14.36 | $14.43 | $14.13 | $14.38 | $13.16 | 149,634 |
| 2016-01-08 | $14.50 | $14.54 | $14.19 | $14.22 | $13.02 | 213,412 |
| 2016-01-07 | $14.82 | $15.00 | $14.46 | $14.47 | $13.25 | 198,593 |
| 2016-01-06 | $15.01 | $15.17 | $14.96 | $15.09 | $13.81 | 222,930 |
| 2016-01-05 | $15.34 | $15.39 | $15.12 | $15.31 | $14.02 | 93,256 |
| 2016-01-04 | $15.61 | $15.64 | $15.15 | $15.25 | $13.96 | 249,486 |
| 2015-12-31 | $16.00 | $16.10 | $15.77 | $15.85 | $14.51 | 353,562 |
| 2015-12-30 | $16.21 | $16.32 | $16.02 | $16.06 | $14.70 | 153,697 |
| 2015-12-29 | $16.24 | $16.32 | $15.92 | $16.26 | $14.88 | 138,493 |
| 2015-12-28 | $16.56 | $16.56 | $16.01 | $16.11 | $14.75 | 129,735 |
| 2015-12-24 | $16.48 | $16.65 | $16.33 | $16.59 | $15.19 | 135,791 |
| 2015-12-23 | $15.86 | $16.35 | $15.79 | $16.32 | $14.94 | 137,088 |
| 2015-12-22 | $15.61 | $15.96 | $15.42 | $15.79 | $14.45 | 154,870 |
| 2015-12-21 | $15.76 | $15.85 | $15.40 | $15.56 | $14.24 | 193,379 |
| 2015-12-18 | $15.73 | $15.86 | $15.53 | $15.65 | $14.33 | 590,913 |
| 2015-12-17 | $15.94 | $15.98 | $15.59 | $15.74 | $14.41 | 213,589 |
| 2015-12-16 | $15.84 | $15.90 | $15.57 | $15.89 | $14.55 | 189,147 |
| 2015-12-15 | $15.97 | $16.03 | $15.65 | $15.77 | $14.44 | 147,445 |
| 2015-12-14 | $15.71 | $15.85 | $15.40 | $15.84 | $14.50 | 244,900 |
| 2015-12-11 | $15.62 | $16.05 | $15.18 | $15.74 | $14.41 | 215,061 |
| 2015-12-10 | $15.99 | $16.20 | $15.86 | $16.09 | $14.73 | 211,196 |
| 2015-12-09 | $16.29 | $16.42 | $15.83 | $15.93 | $14.58 | 168,314 |
| 2015-12-08 | $16.32 | $16.52 | $16.21 | $16.30 | $14.92 | 138,586 |
| 2015-12-07 | $16.62 | $16.65 | $16.40 | $16.52 | $15.12 | 167,947 |
| 2015-12-04 | $16.46 | $16.77 | $16.40 | $16.69 | $15.28 | 138,928 |
| 2015-12-03 | $16.89 | $16.89 | $16.33 | $16.45 | $15.06 | 136,700 |
| 2015-12-02 | $16.93 | $17.07 | $16.78 | $16.80 | $15.38 | 145,323 |
| 2015-12-01 | $16.88 | $17.03 | $16.81 | $16.97 | $15.53 | 212,383 |
| 2015-11-30 | $17.02 | $17.10 | $16.81 | $16.86 | $15.43 | 212,779 |
| 2015-11-27 | $16.89 | $17.01 | $16.83 | $16.95 | $15.52 | 64,614 |
| 2015-11-25 | $17.00 | $17.00 | $16.68 | $16.86 | $15.43 | 176,670 |
| 2015-11-24 | $16.80 | $17.00 | $16.65 | $16.98 | $15.54 | 177,999 |
| 2015-11-23 | $16.73 | $16.99 | $16.73 | $16.83 | $15.41 | 143,833 |
| 2015-11-20 | $16.92 | $16.95 | $16.57 | $16.75 | $15.33 | 242,926 |
| 2015-11-19 | $16.60 | $16.83 | $16.50 | $16.82 | $15.40 | 164,879 |
| 2015-11-18 | $16.55 | $16.70 | $16.33 | $16.61 | $15.21 | 274,918 |
| 2015-11-17 | $16.58 | $16.67 | $16.35 | $16.46 | $15.07 | 270,066 |
| 2015-11-16 | $16.42 | $16.59 | $16.29 | $16.54 | $15.14 | 198,378 |
| 2015-11-13 | $16.38 | $16.67 | $16.23 | $16.40 | $15.01 | 220,693 |
| 2015-11-12 | $16.63 | $16.76 | $16.51 | $16.59 | $15.12 | 262,083 |
| 2015-11-11 | $16.95 | $16.99 | $16.72 | $16.81 | $15.32 | 171,031 |
| 2015-11-10 | $16.69 | $16.93 | $16.65 | $16.88 | $15.39 | 166,682 |
| 2015-11-09 | $17.10 | $17.18 | $16.61 | $16.78 | $15.30 | 244,282 |
| 2015-11-06 | $16.79 | $17.23 | $16.75 | $17.13 | $15.61 | 293,205 |
| 2015-11-05 | $16.79 | $16.87 | $16.54 | $16.79 | $15.30 | 280,942 |
| 2015-11-04 | $16.49 | $16.88 | $16.27 | $16.79 | $15.30 | 313,455 |
| 2015-11-03 | $15.75 | $16.52 | $15.49 | $16.44 | $14.99 | 474,703 |
| 2015-11-02 | $15.07 | $15.75 | $15.00 | $15.60 | $14.22 | 386,778 |
| 2015-10-30 | $15.20 | $15.27 | $14.96 | $15.06 | $13.73 | 217,585 |
| 2015-10-29 | $15.08 | $15.33 | $14.98 | $15.26 | $13.91 | 276,397 |
| 2015-10-28 | $14.58 | $15.20 | $14.58 | $15.08 | $13.75 | 329,149 |
| 2015-10-27 | $14.74 | $14.78 | $14.38 | $14.49 | $13.21 | 264,584 |
| 2015-10-26 | $14.90 | $15.02 | $14.73 | $14.83 | $13.52 | 193,861 |
| 2015-10-23 | $15.10 | $15.10 | $14.73 | $14.95 | $13.63 | 195,867 |
| 2015-10-22 | $14.50 | $15.08 | $14.50 | $14.97 | $13.65 | 156,709 |
| 2015-10-21 | $14.63 | $14.69 | $14.41 | $14.41 | $13.14 | 188,411 |
| 2015-10-20 | $14.35 | $14.63 | $14.22 | $14.58 | $13.29 | 157,957 |
| 2015-10-19 | $14.27 | $14.46 | $14.14 | $14.35 | $13.08 | 183,132 |
| 2015-10-16 | $14.72 | $14.72 | $14.26 | $14.40 | $13.13 | 218,650 |
| 2015-10-15 | $14.52 | $14.73 | $14.25 | $14.70 | $13.40 | 235,873 |
| 2015-10-14 | $14.66 | $14.70 | $14.33 | $14.45 | $13.17 | 138,013 |
| 2015-10-13 | $14.71 | $14.97 | $14.62 | $14.63 | $13.34 | 143,583 |
| 2015-10-12 | $14.98 | $14.98 | $14.77 | $14.85 | $13.54 | 122,288 |
| 2015-10-09 | $15.11 | $15.18 | $14.81 | $14.89 | $13.57 | 207,870 |
| 2015-10-08 | $14.67 | $15.09 | $14.59 | $15.08 | $13.75 | 270,530 |
| 2015-10-07 | $14.37 | $14.73 | $14.37 | $14.69 | $13.39 | 280,409 |
| 2015-10-06 | $14.27 | $14.45 | $14.15 | $14.25 | $12.99 | 322,293 |
| 2015-10-05 | $13.82 | $14.30 | $13.76 | $14.30 | $13.03 | 184,620 |
| 2015-10-02 | $13.31 | $13.69 | $13.27 | $13.69 | $12.48 | 174,254 |
| 2015-10-01 | $13.78 | $13.78 | $13.27 | $13.47 | $12.28 | 317,089 |
| 2015-09-30 | $13.77 | $13.87 | $13.63 | $13.71 | $12.50 | 297,075 |
| 2015-09-29 | $13.58 | $13.76 | $13.44 | $13.63 | $12.42 | 356,727 |
| 2015-09-28 | $13.16 | $13.72 | $13.16 | $13.57 | $12.37 | 487,417 |
| 2015-09-25 | $13.32 | $13.39 | $13.20 | $13.28 | $12.11 | 265,919 |
| 2015-09-24 | $13.00 | $13.28 | $12.84 | $13.25 | $12.08 | 252,518 |
| 2015-09-23 | $13.27 | $13.38 | $13.05 | $13.13 | $11.97 | 241,499 |
| 2015-09-22 | $13.37 | $13.43 | $13.21 | $13.22 | $12.05 | 380,537 |
| 2015-09-21 | $13.42 | $13.54 | $13.30 | $13.49 | $12.30 | 251,490 |
| 2015-09-18 | $13.57 | $13.61 | $13.28 | $13.28 | $12.11 | 420,264 |
| 2015-09-17 | $13.83 | $14.11 | $13.72 | $13.76 | $12.54 | 313,999 |
| 2015-09-16 | $13.80 | $13.91 | $13.75 | $13.83 | $12.61 | 281,527 |
| 2015-09-15 | $13.60 | $13.79 | $13.56 | $13.76 | $12.54 | 235,476 |
| 2015-09-14 | $13.71 | $13.71 | $13.53 | $13.54 | $12.34 | 183,417 |
| 2015-09-11 | $13.66 | $13.78 | $13.59 | $13.67 | $12.46 | 199,898 |
| 2015-09-10 | $13.60 | $13.82 | $13.60 | $13.72 | $12.51 | 198,037 |
| 2015-09-09 | $13.86 | $13.87 | $13.60 | $13.63 | $12.42 | 236,745 |
| 2015-09-08 | $13.87 | $13.87 | $13.60 | $13.69 | $12.48 | 284,787 |
Federal Signal Corp (FSS) News Headlines
.jpg)
Stocks making the biggest moves midday: Harley-Davidson, Wingstop, Sarepta Therapeutics & more
These are the stocks posting the largest moves midday.
cnbc.com July 30, 2025Recent Federal Signal Corp (FSS) News
Similar Companies to Federal Signal Corp (FSS) in the Pollution & Treatment Controls Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Evoqua Water Technologies Corp | AQUA | Pollution & Treatment Controls | Industrials | 5,000 |
| Federal Signal Corp | FSS | Pollution & Treatment Controls | Industrials | 4,190 |
| Newater Technology Inc | NEWA | Pollution & Treatment Controls | Industrials | 216 |
| Energy Recovery Inc | ERII | Pollution & Treatment Controls | Industrials | 216 |
| Advanced Emissions Solutions Inc | ADES | Pollution & Treatment Controls | Industrials | 136 |
| Ceco Environmental Corp | CECE | Pollution & Treatment Controls | Industrials | 130 |
| LiqTech International Inc | LIQT | Pollution & Treatment Controls | Industrials | 112 |
| Euro Tech Holdings Co. Ltd | CLWT | Pollution & Treatment Controls | Industrials | 77 |
| Fuel Tech Inc | FTEK | Pollution & Treatment Controls | Industrials | 73 |
| None | BHTG | Pollution & Treatment Controls | Industrials | 42 |