Gildan Activewear Inc (GIL) Exchange: NYSE
Data as of April 25, 2025
$41.49 ($1.31) 3.26%
Gildan Activewear Inc - Daily Information
Click for more stock information on Gildan Activewear Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $39.92 |
| Previous Close | $41.49 |
| High | $41.91 |
| Low | $39.92 |
| Adjusted Open | $39.92 |
| Previous Adjusted Close | $41.49 |
| Adjusted High | $41.91 |
| Adjusted Low | $39.92 |
About Gildan Activewear Inc (GIL)
Gildan Activewear Inc. (GIL) is a major vertically integrated marketer and manufacturer of quality branded basic apparel including T-shirts, fleece, sport shirts, socks and underwear. Its apparel products are sold under a diversified portfolio of company-owned brands, including the Gildan®, Gold Toe®, Anvil®, Comfort Colors®, Alstyle®, Secret®, Silks® and Kushyfoot® brands, as well as some licensed brands. Since its establishment in 1984, GIL has experienced healthy and steady growth, allowing them to increase their operating capacity and expand their product range. Beyond the apparel segment, the companyâs core strategy is to focus on improving performance with almost 50 company-owned facilities, strategically located in Central America, the Caribbean, and North America. As of 2019, GIL employs a total of over 48,000 people worldwide.
Invest in Gildan Activewear Inc (GIL)
Historical Stock Data for Gildan Activewear Inc (GIL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $39.92 | $41.91 | $39.92 | $41.49 | $41.49 | 867,889 |
| 2025-04-10 | $40.50 | $40.57 | $39.38 | $40.18 | $40.18 | 1,022,859 |
| 2025-04-09 | $37.60 | $41.55 | $37.16 | $41.12 | $41.12 | 1,392,777 |
| 2025-04-08 | $40.34 | $40.39 | $37.49 | $37.68 | $37.68 | 1,177,152 |
| 2025-04-07 | $38.59 | $40.75 | $38.04 | $39.15 | $39.15 | 1,203,173 |
| 2025-04-04 | $40.58 | $40.80 | $39.28 | $39.78 | $39.78 | 1,879,758 |
| 2025-04-03 | $43.78 | $44.90 | $41.55 | $41.79 | $41.79 | 1,178,689 |
| 2025-04-02 | $45.06 | $45.57 | $44.64 | $45.57 | $45.57 | 322,749 |
| 2025-04-01 | $44.52 | $45.47 | $44.20 | $45.06 | $45.06 | 434,974 |
| 2025-03-31 | $44.64 | $44.72 | $44.01 | $44.22 | $44.22 | 493,871 |
| 2025-03-28 | $44.39 | $45.16 | $44.39 | $44.96 | $44.96 | 496,840 |
| 2025-03-27 | $44.32 | $44.82 | $43.59 | $44.81 | $44.81 | 913,738 |
| 2025-03-26 | $45.22 | $45.23 | $43.87 | $44.19 | $44.19 | 1,106,864 |
| 2025-03-25 | $45.56 | $45.70 | $44.70 | $45.14 | $45.14 | 529,332 |
| 2025-03-24 | $45.60 | $46.03 | $45.32 | $45.55 | $45.55 | 435,075 |
| 2025-03-21 | $45.59 | $45.61 | $44.87 | $45.17 | $45.17 | 585,949 |
| 2025-03-20 | $46.73 | $46.82 | $45.98 | $46.01 | $46.01 | 280,992 |
| 2025-03-19 | $46.10 | $46.85 | $46.10 | $46.79 | $46.79 | 451,622 |
| 2025-03-18 | $46.86 | $46.98 | $46.17 | $46.38 | $46.38 | 374,407 |
| 2025-03-17 | $46.60 | $47.30 | $46.47 | $46.82 | $46.82 | 411,197 |
| 2025-03-14 | $46.34 | $46.60 | $45.90 | $46.53 | $46.53 | 379,061 |
| 2025-03-13 | $48.20 | $48.35 | $45.85 | $45.96 | $45.96 | 438,152 |
| 2025-03-12 | $47.81 | $48.38 | $47.29 | $48.35 | $48.35 | 996,200 |
| 2025-03-11 | $49.01 | $49.04 | $47.11 | $47.98 | $47.76 | 700,442 |
| 2025-03-10 | $48.97 | $50.10 | $48.50 | $49.24 | $49.01 | 3,594,044 |
| 2025-03-07 | $49.98 | $50.07 | $48.77 | $49.51 | $49.51 | 398,041 |
| 2025-03-06 | $50.37 | $51.12 | $50.06 | $50.28 | $50.28 | 465,459 |
| 2025-03-05 | $51.13 | $51.48 | $50.65 | $51.04 | $51.04 | 449,180 |
| 2025-03-04 | $52.31 | $52.62 | $50.89 | $50.91 | $50.91 | 750,720 |
| 2025-03-03 | $54.24 | $54.60 | $52.47 | $52.92 | $52.92 | 482,306 |
| 2025-02-28 | $53.80 | $54.06 | $53.39 | $54.03 | $54.03 | 611,504 |
| 2025-02-27 | $54.78 | $54.78 | $53.78 | $53.78 | $53.78 | 450,066 |
| 2025-02-26 | $54.39 | $55.13 | $54.03 | $54.68 | $54.68 | 392,496 |
| 2025-02-25 | $54.07 | $54.64 | $53.80 | $54.47 | $54.47 | 515,621 |
| 2025-02-24 | $54.39 | $54.99 | $54.06 | $54.12 | $54.12 | 451,736 |
| 2025-02-21 | $55.06 | $55.39 | $54.07 | $54.17 | $54.17 | 541,067 |
| 2025-02-20 | $53.71 | $55.12 | $53.57 | $55.09 | $55.09 | 747,173 |
| 2025-02-19 | $51.22 | $54.12 | $51.06 | $53.90 | $53.90 | 1,248,519 |
| 2025-02-18 | $50.90 | $51.98 | $50.85 | $51.98 | $51.98 | 882,964 |
| 2025-02-14 | $51.03 | $51.12 | $50.66 | $50.95 | $50.95 | 445,180 |
| 2025-02-13 | $50.53 | $51.07 | $50.53 | $51.06 | $51.06 | 283,248 |
| 2025-02-12 | $50.25 | $50.59 | $50.19 | $50.50 | $50.50 | 405,205 |
| 2025-02-11 | $50.51 | $50.89 | $50.39 | $50.78 | $50.78 | 467,348 |
| 2025-02-10 | $51.24 | $51.41 | $50.62 | $50.69 | $50.69 | 675,165 |
| 2025-02-07 | $51.95 | $52.15 | $51.15 | $51.18 | $51.18 | 570,739 |
| 2025-02-06 | $52.77 | $53.29 | $51.86 | $51.93 | $51.93 | 561,456 |
| 2025-02-05 | $52.03 | $52.56 | $51.72 | $52.49 | $52.49 | 618,731 |
| 2025-02-04 | $51.39 | $52.00 | $51.32 | $51.55 | $51.55 | 356,955 |
| 2025-02-03 | $50.44 | $51.38 | $50.07 | $51.09 | $51.09 | 621,527 |
| 2025-01-31 | $52.19 | $52.46 | $51.55 | $51.61 | $51.61 | 466,454 |
| 2025-01-30 | $51.96 | $52.87 | $51.86 | $52.41 | $52.41 | 336,162 |
| 2025-01-29 | $51.86 | $52.20 | $51.50 | $51.66 | $51.66 | 378,966 |
| 2025-01-28 | $50.98 | $52.18 | $50.98 | $51.80 | $51.80 | 482,200 |
| 2025-01-27 | $51.00 | $51.25 | $50.78 | $51.14 | $51.14 | 347,035 |
| 2025-01-24 | $50.96 | $51.26 | $50.80 | $51.16 | $51.16 | 361,192 |
| 2025-01-23 | $50.54 | $51.18 | $50.22 | $51.03 | $51.03 | 346,265 |
| 2025-01-22 | $50.55 | $51.08 | $50.52 | $50.87 | $50.87 | 261,847 |
| 2025-01-21 | $50.25 | $51.15 | $50.22 | $51.02 | $51.02 | 455,596 |
| 2025-01-17 | $49.59 | $49.81 | $49.38 | $49.75 | $49.75 | 364,537 |
| 2025-01-16 | $49.59 | $49.67 | $49.25 | $49.49 | $49.49 | 388,750 |
| 2025-01-15 | $49.78 | $50.02 | $49.16 | $49.57 | $49.57 | 615,737 |
| 2025-01-14 | $48.02 | $49.41 | $48.02 | $49.19 | $49.19 | 1,301,679 |
| 2025-01-13 | $47.90 | $48.26 | $47.74 | $47.97 | $47.97 | 719,928 |
| 2025-01-10 | $47.96 | $48.70 | $47.52 | $48.30 | $48.30 | 1,027,160 |
| 2025-01-08 | $46.25 | $47.03 | $45.96 | $46.98 | $46.98 | 617,040 |
| 2025-01-07 | $47.36 | $47.36 | $46.26 | $46.50 | $46.50 | 324,921 |
| 2025-01-06 | $47.05 | $48.09 | $46.96 | $47.10 | $47.10 | 293,364 |
| 2025-01-03 | $46.59 | $46.93 | $46.30 | $46.91 | $46.91 | 284,841 |
| 2025-01-02 | $47.11 | $47.36 | $46.61 | $46.74 | $46.74 | 280,152 |
| 2024-12-31 | $46.14 | $47.08 | $46.14 | $47.05 | $47.05 | 543,813 |
| 2024-12-30 | $46.64 | $46.64 | $45.57 | $46.28 | $46.28 | 367,684 |
| 2024-12-27 | $47.07 | $47.29 | $46.51 | $46.86 | $46.86 | 343,386 |
| 2024-12-26 | $46.54 | $47.32 | $46.54 | $47.22 | $47.22 | 511,884 |
| 2024-12-24 | $46.86 | $46.97 | $46.55 | $46.83 | $46.83 | 355,843 |
| 2024-12-23 | $46.54 | $47.10 | $46.40 | $46.75 | $46.75 | 616,781 |
| 2024-12-20 | $46.53 | $47.33 | $46.45 | $46.78 | $46.78 | 712,813 |
| 2024-12-19 | $47.41 | $47.65 | $46.73 | $46.77 | $46.77 | 298,970 |
| 2024-12-18 | $48.47 | $48.47 | $46.99 | $47.02 | $47.02 | 433,494 |
| 2024-12-17 | $48.61 | $48.65 | $48.35 | $48.48 | $48.48 | 317,929 |
| 2024-12-16 | $48.75 | $49.39 | $48.55 | $48.64 | $48.64 | 421,480 |
| 2024-12-13 | $48.99 | $49.24 | $48.13 | $48.82 | $48.82 | 639,526 |
| 2024-12-12 | $49.00 | $49.46 | $48.79 | $48.83 | $48.83 | 553,679 |
| 2024-12-11 | $48.33 | $48.99 | $48.19 | $48.82 | $48.82 | 502,531 |
| 2024-12-10 | $47.85 | $48.41 | $47.72 | $48.26 | $48.26 | 612,051 |
| 2024-12-09 | $48.15 | $48.83 | $47.69 | $47.84 | $47.84 | 632,534 |
| 2024-12-06 | $49.20 | $49.20 | $48.20 | $48.24 | $48.24 | 397,964 |
| 2024-12-05 | $49.41 | $49.74 | $49.00 | $49.12 | $49.12 | 653,640 |
| 2024-12-04 | $49.96 | $50.32 | $49.23 | $49.40 | $49.40 | 727,781 |
| 2024-12-03 | $50.21 | $50.53 | $49.95 | $50.09 | $50.09 | 539,504 |
| 2024-12-02 | $49.73 | $50.60 | $49.68 | $50.11 | $50.11 | 470,403 |
| 2024-11-29 | $49.62 | $49.90 | $49.56 | $49.62 | $49.62 | 135,144 |
| 2024-11-27 | $49.57 | $49.88 | $49.34 | $49.56 | $49.56 | 283,871 |
| 2024-11-26 | $49.76 | $49.76 | $49.08 | $49.55 | $49.55 | 452,471 |
| 2024-11-25 | $50.07 | $50.43 | $49.58 | $50.00 | $50.00 | 674,780 |
| 2024-11-22 | $49.76 | $50.12 | $49.62 | $49.83 | $49.83 | 376,273 |
| 2024-11-21 | $48.96 | $49.54 | $48.63 | $49.48 | $49.48 | 466,712 |
| 2024-11-20 | $48.92 | $49.32 | $48.60 | $49.01 | $48.81 | 4,462,100 |
| 2024-11-19 | $48.24 | $48.92 | $48.11 | $48.91 | $48.71 | 608,203 |
| 2024-11-18 | $48.13 | $48.66 | $48.13 | $48.63 | $48.43 | 312,153 |
| 2024-11-15 | $48.08 | $48.41 | $47.92 | $48.29 | $48.09 | 438,590 |
| 2024-11-14 | $48.46 | $48.67 | $47.55 | $48.13 | $47.93 | 804,135 |
| 2024-11-13 | $48.93 | $49.64 | $48.32 | $48.48 | $48.28 | 635,897 |
| 2024-11-12 | $48.59 | $48.91 | $47.90 | $48.85 | $48.65 | 607,915 |
| 2024-11-11 | $49.39 | $49.79 | $48.62 | $48.70 | $48.50 | 961,584 |
| 2024-11-08 | $48.88 | $49.29 | $48.75 | $49.27 | $49.27 | 1,095,306 |
| 2024-11-07 | $50.03 | $50.03 | $48.88 | $49.20 | $49.20 | 654,283 |
| 2024-11-06 | $50.58 | $50.58 | $48.94 | $49.47 | $49.47 | 1,198,444 |
| 2024-11-05 | $48.87 | $50.37 | $48.87 | $50.23 | $50.23 | 658,097 |
| 2024-11-04 | $49.74 | $50.12 | $48.87 | $49.12 | $49.12 | 675,640 |
| 2024-11-01 | $49.19 | $49.92 | $49.05 | $49.66 | $49.66 | 531,424 |
| 2024-10-31 | $49.64 | $49.64 | $48.23 | $48.90 | $48.90 | 760,768 |
| 2024-10-30 | $48.40 | $48.91 | $48.29 | $48.37 | $48.37 | 468,071 |
| 2024-10-29 | $48.19 | $48.77 | $48.15 | $48.58 | $48.58 | 328,732 |
| 2024-10-28 | $48.22 | $48.96 | $48.15 | $48.34 | $48.34 | 393,233 |
| 2024-10-25 | $48.30 | $48.51 | $47.96 | $48.07 | $48.07 | 470,263 |
| 2024-10-24 | $46.90 | $47.97 | $46.90 | $47.89 | $47.89 | 544,127 |
| 2024-10-23 | $46.74 | $47.09 | $46.64 | $46.95 | $46.95 | 373,907 |
| 2024-10-22 | $47.03 | $47.41 | $46.82 | $46.82 | $46.82 | 334,813 |
| 2024-10-21 | $47.34 | $47.51 | $47.04 | $47.22 | $47.22 | 365,431 |
| 2024-10-18 | $47.66 | $47.67 | $47.36 | $47.54 | $47.54 | 434,620 |
| 2024-10-17 | $47.65 | $47.90 | $47.35 | $47.41 | $47.41 | 529,743 |
| 2024-10-16 | $47.81 | $47.99 | $47.55 | $47.61 | $47.61 | 275,424 |
| 2024-10-15 | $47.34 | $48.01 | $47.30 | $47.53 | $47.53 | 493,667 |
| 2024-10-14 | $47.46 | $47.76 | $47.02 | $47.48 | $47.48 | 419,706 |
| 2024-10-11 | $46.69 | $47.72 | $46.62 | $47.66 | $47.66 | 473,816 |
| 2024-10-10 | $47.29 | $47.38 | $46.62 | $46.71 | $46.71 | 488,858 |
| 2024-10-09 | $47.37 | $47.57 | $47.16 | $47.45 | $47.45 | 421,230 |
| 2024-10-08 | $46.72 | $47.39 | $46.68 | $47.36 | $47.36 | 441,763 |
| 2024-10-07 | $47.03 | $47.09 | $46.54 | $46.75 | $46.75 | 351,913 |
| 2024-10-04 | $46.82 | $47.17 | $46.65 | $46.97 | $46.97 | 397,981 |
| 2024-10-03 | $46.83 | $47.02 | $46.59 | $46.75 | $46.75 | 367,644 |
| 2024-10-02 | $46.66 | $47.17 | $46.56 | $46.81 | $46.81 | 382,333 |
| 2024-10-01 | $46.88 | $47.31 | $46.72 | $46.94 | $46.94 | 639,662 |
| 2024-09-30 | $46.98 | $47.17 | $46.54 | $47.11 | $47.11 | 518,517 |
| 2024-09-27 | $47.31 | $47.73 | $46.79 | $46.85 | $46.85 | 541,674 |
| 2024-09-26 | $47.23 | $47.75 | $47.10 | $47.50 | $47.50 | 446,227 |
| 2024-09-25 | $47.13 | $47.36 | $46.76 | $46.95 | $46.95 | 500,877 |
| 2024-09-24 | $46.51 | $46.98 | $46.39 | $46.93 | $46.93 | 409,064 |
| 2024-09-23 | $45.90 | $46.53 | $45.71 | $46.51 | $46.51 | 375,840 |
| 2024-09-20 | $46.20 | $46.30 | $45.55 | $45.72 | $45.72 | 790,339 |
| 2024-09-19 | $46.44 | $46.68 | $46.14 | $46.31 | $46.31 | 589,430 |
| 2024-09-18 | $45.57 | $46.66 | $45.57 | $46.10 | $46.10 | 881,911 |
| 2024-09-17 | $45.55 | $46.01 | $45.43 | $45.57 | $45.57 | 325,914 |
| 2024-09-16 | $45.16 | $45.66 | $45.16 | $45.58 | $45.58 | 428,205 |
| 2024-09-13 | $45.09 | $45.17 | $44.79 | $45.00 | $45.00 | 451,362 |
| 2024-09-12 | $44.81 | $45.07 | $44.51 | $44.76 | $44.76 | 404,946 |
| 2024-09-11 | $43.92 | $44.99 | $43.89 | $44.87 | $44.87 | 626,121 |
| 2024-09-10 | $44.05 | $44.12 | $43.48 | $44.06 | $44.06 | 434,750 |
| 2024-09-09 | $44.08 | $44.43 | $43.86 | $44.01 | $44.01 | 479,802 |
| 2024-09-06 | $44.05 | $44.50 | $43.63 | $44.02 | $44.02 | 398,778 |
| 2024-09-05 | $44.97 | $44.99 | $44.04 | $44.07 | $44.07 | 447,877 |
| 2024-09-04 | $44.34 | $44.88 | $44.00 | $44.77 | $44.77 | 643,865 |
| 2024-09-03 | $45.41 | $45.71 | $44.35 | $44.45 | $44.45 | 765,439 |
| 2024-08-30 | $45.10 | $45.65 | $44.98 | $45.63 | $45.63 | 701,342 |
| 2024-08-29 | $44.80 | $45.32 | $44.76 | $45.07 | $45.07 | 497,089 |
| 2024-08-28 | $44.71 | $45.18 | $44.59 | $44.66 | $44.66 | 777,513 |
| 2024-08-27 | $43.72 | $44.90 | $43.59 | $44.88 | $44.88 | 697,400 |
| 2024-08-26 | $42.60 | $43.92 | $42.60 | $43.72 | $43.72 | 612,173 |
| 2024-08-23 | $42.17 | $42.90 | $42.12 | $42.53 | $42.53 | 851,632 |
| 2024-08-22 | $42.03 | $42.50 | $41.87 | $41.99 | $41.99 | 517,595 |
| 2024-08-21 | $42.91 | $43.00 | $42.55 | $42.61 | $42.40 | 4,193,356 |
| 2024-08-20 | $42.62 | $42.88 | $42.43 | $42.61 | $42.40 | 652,976 |
| 2024-08-19 | $42.24 | $42.64 | $42.19 | $42.51 | $42.30 | 633,992 |
| 2024-08-16 | $42.00 | $42.29 | $41.75 | $42.19 | $42.19 | 663,304 |
| 2024-08-15 | $42.12 | $42.36 | $41.79 | $41.94 | $41.94 | 648,634 |
| 2024-08-14 | $41.99 | $42.11 | $41.47 | $41.60 | $41.60 | 512,678 |
| 2024-08-13 | $41.58 | $42.04 | $41.45 | $41.87 | $41.87 | 673,179 |
| 2024-08-12 | $41.67 | $42.09 | $41.32 | $41.46 | $41.46 | 420,456 |
| 2024-08-09 | $41.48 | $41.81 | $41.34 | $41.70 | $41.70 | 529,095 |
| 2024-08-08 | $40.36 | $41.59 | $40.31 | $41.38 | $41.38 | 767,128 |
| 2024-08-07 | $40.49 | $40.88 | $39.96 | $39.98 | $39.98 | 578,499 |
| 2024-08-06 | $40.62 | $40.73 | $40.06 | $40.14 | $40.14 | 612,656 |
| 2024-08-05 | $40.27 | $41.16 | $39.89 | $40.62 | $40.62 | 884,713 |
| 2024-08-02 | $41.09 | $41.79 | $40.37 | $41.34 | $41.34 | 974,579 |
| 2024-08-01 | $40.74 | $42.00 | $40.05 | $41.29 | $41.29 | 965,047 |
| 2024-07-31 | $40.62 | $41.23 | $40.49 | $40.67 | $40.67 | 600,100 |
| 2024-07-30 | $40.00 | $40.59 | $40.00 | $40.35 | $40.35 | 551,275 |
| 2024-07-29 | $40.00 | $40.08 | $39.75 | $40.00 | $40.00 | 415,939 |
| 2024-07-26 | $39.32 | $40.24 | $39.32 | $39.93 | $39.93 | 481,438 |
| 2024-07-25 | $38.84 | $39.54 | $38.67 | $39.03 | $39.03 | 577,332 |
| 2024-07-24 | $39.02 | $39.64 | $38.86 | $38.91 | $38.91 | 526,477 |
| 2024-07-23 | $39.38 | $39.68 | $39.14 | $39.20 | $39.20 | 624,112 |
| 2024-07-22 | $39.54 | $39.72 | $39.32 | $39.38 | $39.38 | 529,830 |
| 2024-07-19 | $39.04 | $39.72 | $39.04 | $39.39 | $39.39 | 303,025 |
| 2024-07-18 | $39.56 | $40.05 | $38.98 | $39.26 | $39.26 | 408,866 |
| 2024-07-17 | $39.60 | $39.80 | $39.22 | $39.54 | $39.54 | 432,167 |
| 2024-07-16 | $39.21 | $40.12 | $39.21 | $39.64 | $39.64 | 529,121 |
| 2024-07-15 | $39.57 | $39.81 | $39.21 | $39.25 | $39.25 | 337,984 |
| 2024-07-12 | $39.50 | $40.02 | $39.46 | $39.56 | $39.56 | 393,814 |
| 2024-07-11 | $39.24 | $39.45 | $39.08 | $39.36 | $39.36 | 459,562 |
| 2024-07-10 | $38.45 | $39.12 | $38.45 | $39.05 | $39.05 | 405,347 |
| 2024-07-09 | $38.65 | $39.12 | $38.36 | $38.37 | $38.37 | 381,016 |
| 2024-07-08 | $38.46 | $38.93 | $38.46 | $38.65 | $38.65 | 305,143 |
| 2024-07-05 | $38.78 | $38.92 | $38.25 | $38.31 | $38.31 | 319,837 |
| 2024-07-03 | $38.16 | $38.69 | $38.03 | $38.54 | $38.54 | 401,701 |
| 2024-07-02 | $37.59 | $38.11 | $37.48 | $38.08 | $38.08 | 557,974 |
| 2024-07-01 | $38.16 | $38.16 | $37.61 | $37.71 | $37.71 | 420,197 |
| 2024-06-28 | $37.80 | $38.09 | $37.59 | $37.92 | $37.92 | 632,604 |
| 2024-06-27 | $37.64 | $37.95 | $37.50 | $37.91 | $37.91 | 504,977 |
| 2024-06-26 | $37.66 | $37.98 | $36.91 | $37.63 | $37.63 | 468,493 |
| 2024-06-25 | $38.33 | $38.33 | $37.74 | $37.83 | $37.83 | 482,874 |
| 2024-06-24 | $37.76 | $38.56 | $37.76 | $38.23 | $38.23 | 527,755 |
| 2024-06-21 | $38.08 | $38.17 | $37.69 | $37.79 | $37.79 | 582,510 |
| 2024-06-20 | $37.86 | $38.22 | $37.65 | $37.92 | $37.92 | 504,108 |
| 2024-06-18 | $37.95 | $38.07 | $37.68 | $37.90 | $37.90 | 455,595 |
| 2024-06-17 | $37.40 | $38.07 | $37.39 | $37.89 | $37.89 | 456,438 |
| 2024-06-14 | $37.45 | $37.75 | $37.26 | $37.56 | $37.56 | 390,559 |
| 2024-06-13 | $38.01 | $38.06 | $37.61 | $37.72 | $37.72 | 375,333 |
| 2024-06-12 | $38.60 | $39.01 | $38.02 | $38.10 | $38.10 | 500,646 |
| 2024-06-11 | $38.00 | $38.62 | $37.89 | $38.11 | $38.11 | 550,907 |
| 2024-06-10 | $38.22 | $39.07 | $38.14 | $38.15 | $38.15 | 781,803 |
| 2024-06-07 | $37.99 | $38.72 | $37.92 | $38.35 | $38.35 | 541,430 |
| 2024-06-06 | $37.97 | $38.65 | $37.88 | $38.20 | $38.20 | 754,739 |
| 2024-06-05 | $37.23 | $38.30 | $37.23 | $38.02 | $38.02 | 639,767 |
| 2024-06-04 | $37.51 | $37.78 | $37.10 | $37.13 | $37.13 | 436,414 |
| 2024-06-03 | $38.30 | $38.30 | $37.57 | $37.67 | $37.67 | 687,308 |
| 2024-05-31 | $37.50 | $38.30 | $37.11 | $38.27 | $38.27 | 834,447 |
| 2024-05-30 | $36.31 | $37.42 | $36.20 | $37.32 | $37.32 | 1,411,440 |
| 2024-05-29 | $36.89 | $37.05 | $35.56 | $36.12 | $36.12 | 986,761 |
| 2024-05-28 | $37.67 | $37.93 | $37.17 | $37.19 | $37.19 | 949,636 |
| 2024-05-24 | $35.66 | $37.69 | $35.51 | $37.62 | $37.62 | 2,313,784 |
| 2024-05-23 | $35.64 | $36.15 | $35.43 | $35.55 | $35.55 | 447,364 |
| 2024-05-22 | $35.64 | $35.94 | $35.39 | $35.64 | $35.64 | 4,935,475 |
| 2024-05-21 | $35.77 | $36.02 | $35.47 | $35.97 | $35.76 | 425,841 |
| 2024-05-20 | $35.34 | $35.85 | $35.33 | $35.80 | $35.60 | 860,953 |
| 2024-05-17 | $35.68 | $35.72 | $34.62 | $35.38 | $35.18 | 1,679,293 |
| 2024-05-16 | $35.02 | $35.81 | $35.02 | $35.57 | $35.37 | 847,782 |
| 2024-05-15 | $34.66 | $35.34 | $34.50 | $35.13 | $35.13 | 580,701 |
| 2024-05-14 | $34.20 | $34.64 | $34.20 | $34.56 | $34.56 | 658,160 |
| 2024-05-13 | $33.72 | $34.16 | $33.66 | $34.00 | $34.00 | 738,446 |
| 2024-05-10 | $32.57 | $33.68 | $32.57 | $33.59 | $33.59 | 853,513 |
| 2024-05-09 | $33.15 | $33.17 | $32.34 | $32.64 | $32.64 | 400,086 |
| 2024-05-08 | $32.34 | $33.25 | $32.32 | $33.22 | $33.22 | 926,822 |
| 2024-05-07 | $33.06 | $33.21 | $32.42 | $32.64 | $32.64 | 410,975 |
| 2024-05-06 | $33.19 | $33.39 | $32.97 | $33.08 | $33.08 | 490,501 |
| 2024-05-03 | $33.82 | $34.40 | $33.10 | $33.10 | $33.10 | 434,778 |
| 2024-05-02 | $35.69 | $36.32 | $32.23 | $33.53 | $33.53 | 1,644,155 |
| 2024-05-01 | $34.64 | $35.16 | $34.37 | $34.59 | $34.59 | 728,272 |
| 2024-04-30 | $35.15 | $35.15 | $34.57 | $34.66 | $34.66 | 464,164 |
| 2024-04-29 | $35.46 | $35.57 | $35.17 | $35.43 | $35.43 | 346,894 |
| 2024-04-26 | $35.10 | $35.58 | $35.10 | $35.30 | $35.30 | 199,185 |
| 2024-04-25 | $35.22 | $35.28 | $34.84 | $35.07 | $35.07 | 540,622 |
| 2024-04-24 | $35.69 | $36.13 | $35.47 | $35.64 | $35.64 | 245,193 |
| 2024-04-23 | $35.02 | $35.91 | $34.88 | $35.72 | $35.72 | 651,147 |
| 2024-04-22 | $35.20 | $35.36 | $34.63 | $34.89 | $34.89 | 475,114 |
| 2024-04-19 | $35.11 | $35.56 | $35.09 | $35.20 | $35.20 | 786,554 |
| 2024-04-18 | $35.48 | $35.59 | $34.76 | $35.12 | $35.12 | 678,774 |
| 2024-04-17 | $36.34 | $36.34 | $35.08 | $35.21 | $35.21 | 547,128 |
| 2024-04-16 | $35.30 | $36.25 | $35.06 | $35.97 | $35.97 | 1,504,559 |
| 2024-04-15 | $35.86 | $36.04 | $35.09 | $35.33 | $35.33 | 590,203 |
| 2024-04-12 | $35.94 | $36.12 | $35.26 | $35.59 | $35.59 | 802,657 |
| 2024-04-11 | $36.77 | $36.87 | $36.03 | $36.22 | $36.22 | 745,061 |
| 2024-04-10 | $36.35 | $36.92 | $36.22 | $36.69 | $36.69 | 436,863 |
| 2024-04-09 | $36.84 | $37.55 | $36.62 | $37.00 | $37.00 | 1,956,876 |
| 2024-04-08 | $36.27 | $36.83 | $35.94 | $36.45 | $36.45 | 678,215 |
| 2024-04-05 | $36.02 | $36.56 | $36.00 | $36.18 | $36.18 | 413,641 |
| 2024-04-04 | $37.20 | $37.49 | $36.02 | $36.03 | $36.03 | 815,218 |
| 2024-04-03 | $36.62 | $37.60 | $36.36 | $36.79 | $36.79 | 1,258,110 |
| 2024-04-02 | $37.00 | $37.12 | $36.41 | $36.56 | $36.56 | 503,563 |
| 2024-04-01 | $37.15 | $37.43 | $36.86 | $37.10 | $37.10 | 400,270 |
| 2024-03-28 | $36.61 | $37.27 | $36.61 | $37.13 | $37.13 | 450,545 |
| 2024-03-27 | $36.84 | $36.91 | $36.40 | $36.61 | $36.61 | 420,095 |
| 2024-03-26 | $37.30 | $37.33 | $36.64 | $36.66 | $36.66 | 938,935 |
| 2024-03-25 | $37.43 | $38.00 | $37.36 | $37.39 | $37.39 | 460,926 |
| 2024-03-22 | $37.55 | $37.59 | $36.61 | $37.43 | $37.43 | 874,836 |
| 2024-03-21 | $37.82 | $38.11 | $37.47 | $37.56 | $37.56 | 1,591,758 |
| 2024-03-20 | $38.34 | $38.87 | $37.50 | $37.85 | $37.85 | 3,816,268 |
| 2024-03-19 | $33.71 | $37.54 | $33.60 | $37.22 | $37.22 | 3,294,003 |
| 2024-03-18 | $34.18 | $34.23 | $33.46 | $33.80 | $33.80 | 338,806 |
| 2024-03-15 | $34.40 | $34.74 | $34.14 | $34.17 | $34.17 | 441,803 |
| 2024-03-14 | $35.01 | $35.28 | $34.21 | $34.46 | $34.46 | 344,103 |
| 2024-03-13 | $33.90 | $35.16 | $33.87 | $35.12 | $35.12 | 661,527 |
| 2024-03-12 | $33.63 | $34.00 | $33.47 | $33.90 | $33.90 | 390,390 |
| 2024-03-11 | $33.94 | $34.03 | $33.41 | $33.88 | $33.68 | 3,908,961 |
| 2024-03-08 | $34.41 | $34.59 | $33.93 | $34.07 | $34.07 | 281,568 |
| 2024-03-07 | $34.48 | $34.81 | $34.38 | $34.40 | $34.40 | 348,623 |
| 2024-03-06 | $34.21 | $34.58 | $34.11 | $34.33 | $34.33 | 407,614 |
| 2024-03-05 | $34.39 | $34.75 | $34.13 | $34.15 | $34.15 | 595,406 |
| 2024-03-04 | $34.46 | $34.97 | $34.41 | $34.51 | $34.51 | 417,868 |
| 2024-03-01 | $35.00 | $35.22 | $34.50 | $34.61 | $34.61 | 721,912 |
| 2024-02-29 | $35.14 | $35.14 | $34.32 | $34.83 | $34.83 | 1,165,410 |
| 2024-02-28 | $34.40 | $35.02 | $34.05 | $34.91 | $34.91 | 414,649 |
| 2024-02-27 | $34.99 | $35.12 | $34.48 | $34.72 | $34.72 | 567,352 |
| 2024-02-26 | $35.42 | $35.48 | $34.87 | $34.92 | $34.92 | 691,467 |
| 2024-02-23 | $35.50 | $35.80 | $35.18 | $35.46 | $35.46 | 531,226 |
| 2024-02-22 | $35.36 | $35.64 | $34.75 | $35.52 | $35.52 | 550,646 |
| 2024-02-21 | $35.18 | $36.61 | $34.83 | $35.16 | $35.16 | 1,259,142 |
| 2024-02-20 | $34.28 | $34.37 | $33.78 | $33.87 | $33.87 | 757,107 |
| 2024-02-16 | $34.61 | $34.81 | $34.41 | $34.54 | $34.54 | 339,801 |
| 2024-02-15 | $34.72 | $34.93 | $34.17 | $34.72 | $34.72 | 520,990 |
| 2024-02-14 | $33.91 | $34.38 | $33.86 | $34.35 | $34.35 | 359,994 |
| 2024-02-13 | $33.90 | $34.02 | $33.34 | $33.63 | $33.63 | 524,451 |
| 2024-02-12 | $34.24 | $34.77 | $34.15 | $34.64 | $34.64 | 815,850 |
| 2024-02-09 | $33.96 | $34.32 | $33.77 | $34.23 | $34.23 | 346,584 |
| 2024-02-08 | $34.00 | $34.22 | $33.62 | $33.93 | $33.93 | 388,513 |
| 2024-02-07 | $33.55 | $33.93 | $33.51 | $33.86 | $33.86 | 645,741 |
| 2024-02-06 | $33.21 | $33.97 | $33.21 | $33.61 | $33.61 | 764,091 |
| 2024-02-05 | $33.45 | $33.61 | $32.75 | $33.20 | $33.20 | 459,907 |
| 2024-02-02 | $33.72 | $33.77 | $33.36 | $33.69 | $33.69 | 327,277 |
| 2024-02-01 | $33.31 | $34.23 | $33.31 | $33.88 | $33.88 | 585,219 |
| 2024-01-31 | $33.82 | $34.14 | $32.83 | $33.01 | $33.01 | 753,440 |
| 2024-01-30 | $33.32 | $33.91 | $33.19 | $33.90 | $33.90 | 629,131 |
| 2024-01-29 | $33.43 | $33.78 | $33.27 | $33.49 | $33.49 | 1,252,046 |
| 2024-01-26 | $32.82 | $33.58 | $32.73 | $33.36 | $33.36 | 697,132 |
| 2024-01-25 | $32.47 | $32.63 | $32.14 | $32.60 | $32.60 | 823,129 |
| 2024-01-24 | $32.50 | $32.62 | $32.14 | $32.15 | $32.15 | 1,241,439 |
| 2024-01-23 | $32.42 | $32.55 | $32.00 | $32.23 | $32.23 | 549,645 |
| 2024-01-22 | $32.23 | $32.54 | $32.13 | $32.40 | $32.40 | 661,882 |
| 2024-01-19 | $32.06 | $32.17 | $31.22 | $32.10 | $32.10 | 617,456 |
| 2024-01-18 | $31.72 | $32.17 | $31.72 | $32.11 | $32.11 | 560,592 |
| 2024-01-17 | $30.90 | $31.63 | $30.84 | $31.61 | $31.61 | 741,188 |
| 2024-01-16 | $31.08 | $31.33 | $30.68 | $31.32 | $31.32 | 1,229,481 |
| 2024-01-12 | $31.61 | $31.73 | $31.10 | $31.45 | $31.45 | 1,180,195 |
| 2024-01-11 | $31.73 | $31.79 | $30.94 | $31.55 | $31.55 | 923,779 |
| 2024-01-10 | $31.51 | $31.73 | $31.32 | $31.46 | $31.46 | 652,223 |
| 2024-01-09 | $31.36 | $31.55 | $30.94 | $31.44 | $31.44 | 857,842 |
| 2024-01-08 | $31.87 | $31.94 | $31.44 | $31.50 | $31.50 | 957,564 |
| 2024-01-05 | $31.67 | $32.30 | $31.52 | $31.81 | $31.81 | 1,370,923 |
| 2024-01-04 | $32.40 | $32.53 | $32.00 | $32.14 | $32.14 | 1,120,797 |
| 2024-01-03 | $32.11 | $32.51 | $31.94 | $32.41 | $32.41 | 851,899 |
| 2024-01-02 | $32.71 | $32.98 | $32.36 | $32.41 | $32.41 | 935,470 |
| 2023-12-29 | $33.12 | $33.41 | $33.00 | $33.06 | $33.06 | 990,178 |
| 2023-12-28 | $32.81 | $33.22 | $32.80 | $33.16 | $33.16 | 815,592 |
| 2023-12-27 | $33.00 | $33.16 | $32.84 | $32.91 | $32.91 | 796,042 |
| 2023-12-26 | $32.79 | $33.27 | $32.64 | $32.98 | $32.98 | 1,404,846 |
| 2023-12-22 | $33.17 | $33.19 | $32.51 | $32.71 | $32.71 | 1,746,756 |
| 2023-12-21 | $33.54 | $33.56 | $32.96 | $33.19 | $33.19 | 1,043,433 |
| 2023-12-20 | $34.48 | $34.56 | $33.14 | $33.15 | $33.15 | 1,136,935 |
| 2023-12-19 | $33.69 | $35.12 | $33.69 | $34.50 | $34.50 | 1,223,352 |
| 2023-12-18 | $34.20 | $34.80 | $33.64 | $33.78 | $33.78 | 1,630,910 |
| 2023-12-15 | $33.01 | $34.52 | $32.74 | $34.48 | $34.48 | 2,307,050 |
| 2023-12-14 | $34.11 | $34.19 | $33.05 | $33.07 | $33.07 | 3,101,942 |
| 2023-12-13 | $33.71 | $33.94 | $33.06 | $33.63 | $33.63 | 2,199,144 |
| 2023-12-12 | $33.00 | $34.09 | $33.00 | $33.94 | $33.94 | 2,327,905 |
| 2023-12-11 | $35.64 | $35.73 | $31.48 | $32.58 | $32.58 | 5,632,482 |
| 2023-12-08 | $37.28 | $37.33 | $36.41 | $36.52 | $36.52 | 519,532 |
| 2023-12-07 | $36.75 | $37.29 | $36.75 | $37.21 | $37.21 | 532,933 |
| 2023-12-06 | $37.19 | $37.50 | $36.84 | $37.00 | $37.00 | 355,688 |
| 2023-12-05 | $37.05 | $37.65 | $36.96 | $37.02 | $37.02 | 717,523 |
| 2023-12-04 | $37.03 | $37.31 | $36.84 | $37.28 | $37.28 | 634,137 |
| 2023-12-01 | $36.16 | $37.16 | $36.00 | $37.14 | $37.14 | 1,414,760 |
| 2023-11-30 | $35.81 | $36.30 | $35.60 | $36.21 | $36.21 | 651,697 |
| 2023-11-29 | $35.96 | $36.10 | $35.54 | $35.79 | $35.79 | 385,056 |
| 2023-11-28 | $35.95 | $36.25 | $35.73 | $35.74 | $35.74 | 486,059 |
| 2023-11-27 | $35.73 | $36.07 | $35.58 | $35.91 | $35.91 | 424,035 |
| 2023-11-24 | $35.68 | $36.02 | $35.61 | $35.90 | $35.90 | 239,445 |
| 2023-11-22 | $35.72 | $35.89 | $35.48 | $35.57 | $35.57 | 594,860 |
| 2023-11-21 | $35.68 | $35.85 | $35.53 | $35.65 | $35.65 | 709,322 |
| 2023-11-20 | $35.87 | $36.02 | $35.39 | $35.98 | $35.79 | 529,349 |
| 2023-11-17 | $35.51 | $35.78 | $35.27 | $35.73 | $35.73 | 994,740 |
| 2023-11-16 | $35.36 | $35.68 | $35.15 | $35.26 | $35.26 | 674,868 |
| 2023-11-15 | $35.04 | $35.84 | $35.02 | $35.51 | $35.51 | 1,083,950 |
| 2023-11-14 | $35.12 | $36.00 | $34.54 | $34.92 | $34.92 | 763,471 |
| 2023-11-13 | $33.69 | $34.09 | $33.68 | $34.08 | $34.08 | 581,636 |
| 2023-11-10 | $33.34 | $33.90 | $33.19 | $33.89 | $33.89 | 707,118 |
| 2023-11-09 | $33.60 | $34.07 | $33.36 | $33.39 | $33.39 | 542,068 |
| 2023-11-08 | $33.32 | $34.07 | $33.26 | $33.40 | $33.40 | 518,640 |
| 2023-11-07 | $33.59 | $33.81 | $33.22 | $33.35 | $33.35 | 606,501 |
| 2023-11-06 | $33.02 | $33.94 | $33.02 | $33.60 | $33.60 | 796,413 |
| 2023-11-03 | $32.74 | $33.41 | $32.50 | $33.24 | $33.24 | 985,513 |
| 2023-11-02 | $29.25 | $32.43 | $28.95 | $32.34 | $32.34 | 1,544,274 |
| 2023-11-01 | $28.52 | $28.52 | $27.86 | $27.94 | $27.94 | 558,227 |
| 2023-10-31 | $28.18 | $28.58 | $28.00 | $28.41 | $28.41 | 422,661 |
| 2023-10-30 | $27.61 | $28.22 | $27.61 | $28.08 | $28.08 | 804,900 |
| 2023-10-27 | $28.18 | $28.29 | $27.24 | $27.28 | $27.28 | 392,402 |
| 2023-10-26 | $28.32 | $28.50 | $27.90 | $28.04 | $28.04 | 503,459 |
| 2023-10-25 | $28.47 | $28.87 | $28.32 | $28.34 | $28.34 | 566,513 |
| 2023-10-24 | $28.71 | $29.08 | $28.60 | $28.67 | $28.67 | 279,124 |
| 2023-10-23 | $28.82 | $28.99 | $28.53 | $28.63 | $28.63 | 250,415 |
| 2023-10-20 | $29.11 | $29.34 | $29.01 | $29.04 | $29.04 | 240,452 |
| 2023-10-19 | $29.45 | $29.45 | $28.84 | $29.04 | $29.04 | 605,103 |
| 2023-10-18 | $29.68 | $30.00 | $29.40 | $29.46 | $29.46 | 319,951 |
| 2023-10-17 | $29.20 | $29.97 | $29.20 | $29.89 | $29.89 | 451,514 |
| 2023-10-16 | $29.33 | $29.65 | $29.10 | $29.31 | $29.31 | 348,021 |
| 2023-10-13 | $28.86 | $29.26 | $28.86 | $29.26 | $29.26 | 477,106 |
| 2023-10-12 | $29.55 | $29.55 | $28.58 | $28.89 | $28.89 | 422,650 |
| 2023-10-11 | $28.95 | $29.58 | $28.95 | $29.53 | $29.53 | 511,187 |
| 2023-10-10 | $28.69 | $29.19 | $28.58 | $28.85 | $28.85 | 421,926 |
| 2023-10-09 | $28.05 | $28.55 | $28.05 | $28.50 | $28.50 | 287,654 |
| 2023-10-06 | $27.85 | $28.47 | $27.74 | $28.25 | $28.25 | 476,641 |
| 2023-10-05 | $28.14 | $28.20 | $27.80 | $28.00 | $28.00 | 234,616 |
| 2023-10-04 | $27.72 | $28.28 | $27.72 | $28.09 | $28.09 | 445,289 |
| 2023-10-03 | $27.62 | $27.83 | $27.53 | $27.75 | $27.75 | 519,529 |
| 2023-10-02 | $28.02 | $28.28 | $27.73 | $27.74 | $27.74 | 408,052 |
| 2023-09-29 | $28.10 | $28.35 | $27.89 | $28.01 | $28.01 | 456,184 |
| 2023-09-28 | $27.66 | $27.85 | $27.49 | $27.74 | $27.74 | 289,691 |
| 2023-09-27 | $27.30 | $27.70 | $27.09 | $27.66 | $27.66 | 474,560 |
| 2023-09-26 | $27.47 | $27.73 | $27.11 | $27.15 | $27.15 | 452,066 |
| 2023-09-25 | $27.16 | $27.70 | $26.99 | $27.67 | $27.67 | 363,101 |
| 2023-09-22 | $27.47 | $27.64 | $27.16 | $27.25 | $27.25 | 441,976 |
| 2023-09-21 | $27.72 | $27.72 | $27.29 | $27.34 | $27.34 | 601,222 |
| 2023-09-20 | $28.00 | $28.40 | $27.87 | $27.96 | $27.96 | 342,290 |
| 2023-09-19 | $28.23 | $28.34 | $27.61 | $27.90 | $27.90 | 277,857 |
| 2023-09-18 | $28.37 | $28.37 | $28.07 | $28.16 | $28.16 | 348,152 |
| 2023-09-15 | $28.03 | $28.53 | $27.88 | $28.37 | $28.37 | 712,033 |
| 2023-09-14 | $28.52 | $28.69 | $28.08 | $28.15 | $28.15 | 556,329 |
| 2023-09-13 | $28.58 | $28.61 | $28.14 | $28.32 | $28.32 | 452,189 |
| 2023-09-12 | $28.25 | $28.85 | $28.24 | $28.70 | $28.70 | 227,399 |
| 2023-09-11 | $28.38 | $28.55 | $28.22 | $28.31 | $28.31 | 468,606 |
| 2023-09-08 | $28.29 | $28.41 | $28.12 | $28.19 | $28.19 | 263,198 |
| 2023-09-07 | $28.51 | $28.70 | $28.19 | $28.27 | $28.27 | 271,056 |
| 2023-09-06 | $29.13 | $29.39 | $28.70 | $28.74 | $28.74 | 314,111 |
| 2023-09-05 | $29.98 | $30.06 | $29.25 | $29.27 | $29.27 | 342,364 |
| 2023-09-01 | $30.05 | $30.29 | $29.74 | $30.17 | $30.17 | 290,119 |
| 2023-08-31 | $30.17 | $30.18 | $29.70 | $29.82 | $29.82 | 374,661 |
| 2023-08-30 | $29.92 | $30.22 | $29.89 | $30.14 | $30.14 | 296,756 |
| 2023-08-29 | $29.36 | $30.26 | $29.09 | $30.00 | $30.00 | 489,418 |
| 2023-08-28 | $29.18 | $29.48 | $28.88 | $29.13 | $29.13 | 437,339 |
| 2023-08-25 | $28.80 | $29.07 | $28.58 | $29.02 | $29.02 | 457,384 |
| 2023-08-24 | $29.02 | $29.12 | $28.63 | $28.64 | $28.64 | 223,854 |
| 2023-08-23 | $28.70 | $29.32 | $28.51 | $29.11 | $29.11 | 246,028 |
| 2023-08-22 | $29.27 | $29.27 | $28.80 | $28.96 | $28.78 | 426,934 |
| 2023-08-21 | $30.09 | $30.12 | $29.24 | $29.30 | $29.30 | 657,397 |
| 2023-08-18 | $29.82 | $30.02 | $29.66 | $29.92 | $29.92 | 242,933 |
| 2023-08-17 | $30.39 | $30.65 | $29.93 | $30.08 | $30.08 | 452,207 |
| 2023-08-16 | $30.16 | $30.44 | $29.98 | $30.26 | $30.26 | 374,205 |
| 2023-08-15 | $30.38 | $30.59 | $29.99 | $30.27 | $30.27 | 683,647 |
| 2023-08-14 | $30.45 | $30.66 | $30.28 | $30.65 | $30.65 | 310,768 |
| 2023-08-11 | $30.73 | $31.02 | $30.59 | $30.70 | $30.70 | 240,529 |
| 2023-08-10 | $30.40 | $31.34 | $30.40 | $30.80 | $30.80 | 326,857 |
| 2023-08-09 | $31.09 | $31.11 | $30.13 | $30.35 | $30.35 | 595,415 |
| 2023-08-08 | $31.03 | $31.21 | $30.41 | $31.16 | $31.16 | 589,784 |
| 2023-08-07 | $31.04 | $31.88 | $31.04 | $31.33 | $31.33 | 359,671 |
| 2023-08-04 | $30.39 | $31.26 | $30.27 | $30.86 | $30.86 | 701,425 |
| 2023-08-03 | $29.83 | $30.84 | $28.95 | $30.12 | $30.12 | 1,448,993 |
| 2023-08-02 | $30.74 | $30.96 | $30.44 | $30.66 | $30.66 | 610,923 |
| 2023-08-01 | $30.94 | $31.25 | $30.74 | $31.05 | $31.05 | 447,395 |
| 2023-07-31 | $31.28 | $31.52 | $31.00 | $31.10 | $31.10 | 588,188 |
| 2023-07-28 | $31.00 | $31.25 | $30.92 | $31.08 | $31.08 | 362,104 |
| 2023-07-27 | $31.08 | $31.33 | $30.57 | $30.84 | $30.84 | 483,790 |
| 2023-07-26 | $31.03 | $31.32 | $30.55 | $30.85 | $30.85 | 615,299 |
| 2023-07-25 | $31.52 | $31.54 | $30.98 | $31.22 | $31.22 | 658,931 |
| 2023-07-24 | $31.40 | $31.81 | $31.40 | $31.49 | $31.49 | 403,379 |
| 2023-07-21 | $31.78 | $31.83 | $31.46 | $31.51 | $31.51 | 273,900 |
| 2023-07-20 | $32.07 | $32.19 | $31.59 | $31.71 | $31.71 | 345,831 |
| 2023-07-19 | $31.75 | $32.21 | $31.61 | $32.18 | $32.18 | 384,311 |
| 2023-07-18 | $31.31 | $31.97 | $31.21 | $31.86 | $31.86 | 580,917 |
| 2023-07-17 | $31.00 | $31.69 | $30.98 | $31.40 | $31.40 | 814,385 |
| 2023-07-14 | $31.85 | $31.92 | $31.15 | $31.18 | $31.18 | 1,762,961 |
| 2023-07-13 | $32.65 | $32.79 | $31.90 | $31.93 | $31.93 | 691,128 |
| 2023-07-12 | $32.97 | $33.04 | $32.39 | $32.46 | $32.46 | 514,338 |
| 2023-07-11 | $32.29 | $32.84 | $32.11 | $32.58 | $32.58 | 331,385 |
| 2023-07-10 | $32.00 | $32.43 | $31.89 | $32.08 | $32.08 | 393,185 |
| 2023-07-07 | $31.80 | $32.33 | $31.80 | $31.99 | $31.99 | 238,284 |
| 2023-07-06 | $32.14 | $32.35 | $31.48 | $31.95 | $31.95 | 368,155 |
| 2023-07-05 | $32.30 | $32.97 | $32.28 | $32.56 | $32.56 | 664,884 |
| 2023-07-03 | $32.35 | $32.84 | $32.20 | $32.63 | $32.63 | 238,227 |
| 2023-06-30 | $31.94 | $32.40 | $31.90 | $32.24 | $32.24 | 269,398 |
| 2023-06-29 | $31.86 | $32.25 | $31.73 | $31.84 | $31.84 | 524,018 |
| 2023-06-28 | $31.20 | $31.75 | $31.06 | $31.70 | $31.70 | 422,878 |
| 2023-06-27 | $30.71 | $31.53 | $30.62 | $31.42 | $31.42 | 470,015 |
| 2023-06-26 | $30.37 | $31.25 | $30.37 | $30.65 | $30.65 | 695,022 |
| 2023-06-23 | $29.96 | $30.42 | $29.80 | $30.30 | $30.30 | 736,390 |
| 2023-06-22 | $30.37 | $30.57 | $30.00 | $30.32 | $30.32 | 412,892 |
| 2023-06-21 | $30.77 | $30.86 | $30.27 | $30.46 | $30.46 | 439,206 |
| 2023-06-20 | $30.73 | $31.23 | $30.42 | $30.96 | $30.96 | 503,097 |
| 2023-06-16 | $30.57 | $30.91 | $30.36 | $30.85 | $30.85 | 705,750 |
| 2023-06-15 | $30.01 | $30.45 | $29.95 | $30.35 | $30.35 | 345,404 |
| 2023-06-14 | $30.13 | $30.31 | $29.78 | $30.14 | $30.14 | 498,634 |
| 2023-06-13 | $29.95 | $30.04 | $29.67 | $29.91 | $29.91 | 1,391,759 |
| 2023-06-12 | $29.63 | $29.92 | $29.37 | $29.79 | $29.79 | 454,794 |
| 2023-06-09 | $29.86 | $29.87 | $29.56 | $29.60 | $29.60 | 495,269 |
| 2023-06-08 | $30.25 | $30.38 | $28.74 | $29.71 | $29.71 | 1,155,605 |
| 2023-06-07 | $29.57 | $30.33 | $29.41 | $30.22 | $30.22 | 319,573 |
| 2023-06-06 | $29.29 | $29.87 | $29.16 | $29.74 | $29.74 | 619,168 |
| 2023-06-05 | $28.93 | $29.35 | $28.89 | $29.23 | $29.23 | 515,610 |
| 2023-06-02 | $28.20 | $29.15 | $28.20 | $29.12 | $29.12 | 902,339 |
| 2023-06-01 | $27.28 | $27.72 | $26.98 | $27.67 | $27.67 | 705,295 |
| 2023-05-31 | $27.70 | $27.82 | $27.18 | $27.27 | $27.27 | 882,956 |
| 2023-05-30 | $28.52 | $28.68 | $27.69 | $27.85 | $27.85 | 555,865 |
| 2023-05-26 | $27.78 | $28.49 | $27.78 | $28.35 | $28.35 | 448,109 |
| 2023-05-25 | $28.16 | $28.38 | $27.76 | $27.79 | $27.79 | 489,865 |
| 2023-05-24 | $28.68 | $28.68 | $27.69 | $28.16 | $28.16 | 731,389 |
| 2023-05-23 | $29.20 | $29.20 | $28.46 | $28.63 | $28.63 | 1,037,626 |
| 2023-05-22 | $29.29 | $29.62 | $29.18 | $29.55 | $29.36 | 402,177 |
| 2023-05-19 | $29.31 | $29.49 | $29.09 | $29.29 | $29.10 | 769,933 |
| 2023-05-18 | $29.61 | $29.61 | $29.09 | $29.45 | $29.26 | 566,157 |
| 2023-05-17 | $29.41 | $29.68 | $29.26 | $29.56 | $29.37 | 889,235 |
| 2023-05-16 | $30.47 | $30.47 | $29.26 | $29.35 | $29.16 | 679,961 |
| 2023-05-15 | $30.73 | $30.91 | $30.48 | $30.57 | $30.37 | 660,489 |
| 2023-05-12 | $30.19 | $30.76 | $30.19 | $30.69 | $30.49 | 649,125 |
| 2023-05-11 | $30.17 | $30.63 | $29.68 | $30.21 | $30.02 | 537,268 |
| 2023-05-10 | $30.70 | $30.70 | $29.84 | $30.24 | $30.04 | 653,307 |
| 2023-05-09 | $29.78 | $30.45 | $29.53 | $30.22 | $30.02 | 618,570 |
| 2023-05-08 | $29.58 | $30.14 | $29.44 | $30.05 | $29.86 | 583,429 |
| 2023-05-05 | $29.81 | $30.05 | $29.01 | $29.50 | $29.50 | 676,900 |
| 2023-05-04 | $30.71 | $30.71 | $28.74 | $29.24 | $29.24 | 1,663,269 |
| 2023-05-03 | $32.22 | $32.47 | $31.32 | $31.45 | $31.45 | 980,488 |
| 2023-05-02 | $32.42 | $32.51 | $31.79 | $32.30 | $32.30 | 407,970 |
| 2023-05-01 | $32.40 | $33.00 | $32.37 | $32.40 | $32.40 | 369,421 |
| 2023-04-28 | $31.85 | $32.61 | $31.84 | $32.58 | $32.58 | 307,131 |
| 2023-04-27 | $31.74 | $32.08 | $31.62 | $32.01 | $32.01 | 344,893 |
| 2023-04-26 | $31.84 | $32.16 | $31.59 | $31.67 | $31.67 | 465,366 |
| 2023-04-25 | $32.19 | $32.41 | $31.54 | $31.56 | $31.56 | 364,788 |
| 2023-04-24 | $32.48 | $32.81 | $32.37 | $32.55 | $32.55 | 313,676 |
| 2023-04-21 | $32.47 | $32.53 | $31.85 | $32.50 | $32.50 | 411,102 |
| 2023-04-20 | $32.00 | $32.58 | $32.00 | $32.26 | $32.26 | 329,846 |
| 2023-04-19 | $32.20 | $32.52 | $32.15 | $32.23 | $32.23 | 290,170 |
| 2023-04-18 | $31.84 | $32.62 | $31.84 | $32.35 | $32.35 | 556,759 |
| 2023-04-18 | $31.84 | $32.62 | $31.84 | $32.35 | $32.35 | 556,759 |
| 2023-04-17 | $31.98 | $32.05 | $31.52 | $31.75 | $31.75 | 452,767 |
| 2023-04-17 | $31.98 | $32.05 | $31.52 | $31.75 | $31.75 | 452,767 |
| 2023-04-14 | $32.28 | $32.65 | $31.90 | $32.00 | $32.00 | 288,888 |
| 2023-04-13 | $32.15 | $32.39 | $31.93 | $32.13 | $32.13 | 277,714 |
| 2023-04-12 | $32.44 | $32.57 | $31.93 | $31.95 | $31.95 | 285,779 |
| 2023-04-11 | $32.01 | $32.35 | $31.99 | $32.09 | $32.09 | 385,099 |
| 2023-04-10 | $31.26 | $32.06 | $31.23 | $31.90 | $31.90 | 446,432 |
| 2023-04-06 | $31.81 | $31.93 | $31.41 | $31.45 | $31.45 | 455,469 |
| 2023-04-05 | $33.46 | $33.51 | $31.88 | $31.92 | $31.92 | 493,462 |
| 2023-04-04 | $33.94 | $34.33 | $33.62 | $33.73 | $33.73 | 463,874 |
| 2023-04-03 | $33.19 | $33.83 | $33.19 | $33.79 | $33.79 | 510,763 |
| 2023-03-31 | $32.73 | $33.25 | $32.70 | $33.19 | $33.19 | 277,194 |
| 2023-03-30 | $32.57 | $33.05 | $32.57 | $32.68 | $32.68 | 289,611 |
| 2023-03-29 | $32.45 | $32.48 | $32.04 | $32.22 | $32.22 | 308,975 |
| 2023-03-28 | $32.06 | $32.24 | $31.80 | $32.12 | $32.12 | 384,533 |
| 2023-03-27 | $32.01 | $32.25 | $31.71 | $31.96 | $31.96 | 337,225 |
| 2023-03-24 | $31.61 | $31.97 | $31.34 | $31.82 | $31.82 | 305,438 |
| 2023-03-23 | $32.04 | $32.47 | $31.53 | $31.82 | $31.82 | 328,735 |
| 2023-03-22 | $32.32 | $32.60 | $31.76 | $31.76 | $31.76 | 475,725 |
| 2023-03-21 | $31.95 | $32.63 | $31.88 | $32.24 | $32.24 | 608,073 |
| 2023-03-20 | $31.61 | $31.91 | $31.33 | $31.45 | $31.45 | 445,810 |
| 2023-03-17 | $31.42 | $31.74 | $31.18 | $31.42 | $31.42 | 668,702 |
| 2023-03-16 | $30.50 | $32.10 | $30.41 | $31.76 | $31.76 | 552,269 |
| 2023-03-15 | $30.16 | $30.93 | $30.16 | $30.85 | $30.85 | 639,267 |
| 2023-03-14 | $30.91 | $31.24 | $30.64 | $31.03 | $31.03 | 640,144 |
| 2023-03-13 | $30.37 | $30.73 | $30.03 | $30.27 | $30.27 | 1,175,831 |
| 2023-03-10 | $31.60 | $31.67 | $30.85 | $31.11 | $30.92 | 957,508 |
| 2023-03-09 | $32.23 | $32.60 | $31.58 | $31.61 | $31.42 | 629,466 |
| 2023-03-08 | $32.46 | $32.79 | $32.19 | $32.29 | $32.09 | 491,658 |
| 2023-03-07 | $32.89 | $33.28 | $32.42 | $32.47 | $32.27 | 1,050,549 |
| 2023-03-06 | $33.74 | $33.93 | $32.84 | $32.88 | $32.68 | 723,399 |
| 2023-03-03 | $32.96 | $33.72 | $32.80 | $33.66 | $33.45 | 780,661 |
| 2023-03-02 | $31.90 | $32.86 | $31.90 | $32.82 | $32.62 | 903,989 |
| 2023-03-01 | $31.85 | $32.47 | $31.85 | $32.05 | $31.85 | 837,551 |
| 2023-02-28 | $31.18 | $31.82 | $31.00 | $31.75 | $31.56 | 998,696 |
| 2023-02-27 | $31.41 | $31.73 | $30.97 | $31.32 | $31.13 | 1,002,069 |
| 2023-02-24 | $31.72 | $31.72 | $30.65 | $31.33 | $31.14 | 1,076,583 |
| 2023-02-23 | $30.50 | $32.18 | $30.24 | $32.14 | $31.94 | 1,230,525 |
| 2023-02-22 | $28.00 | $31.36 | $28.00 | $30.21 | $30.03 | 1,048,616 |
| 2023-02-21 | $29.47 | $29.52 | $28.60 | $28.66 | $28.48 | 1,073,495 |
| 2023-02-17 | $29.44 | $29.84 | $29.40 | $29.80 | $29.62 | 393,201 |
| 2023-02-16 | $29.38 | $30.13 | $29.38 | $29.81 | $29.63 | 409,072 |
| 2023-02-15 | $29.35 | $29.78 | $29.35 | $29.74 | $29.56 | 230,012 |
| 2023-02-14 | $29.14 | $29.66 | $29.01 | $29.58 | $29.40 | 278,892 |
| 2023-02-13 | $29.06 | $29.41 | $28.91 | $29.41 | $29.23 | 245,675 |
| 2023-02-10 | $28.78 | $29.11 | $28.54 | $28.95 | $28.77 | 372,745 |
| 2023-02-09 | $30.03 | $30.18 | $28.74 | $28.90 | $28.72 | 804,734 |
| 2023-02-08 | $29.60 | $29.84 | $29.33 | $29.56 | $29.38 | 491,168 |
| 2023-02-07 | $29.58 | $29.90 | $29.05 | $29.84 | $29.66 | 626,764 |
| 2023-02-06 | $30.87 | $30.88 | $29.64 | $29.68 | $29.50 | 902,223 |
| 2023-02-03 | $30.14 | $31.38 | $29.92 | $31.15 | $30.96 | 572,299 |
| 2023-02-02 | $31.71 | $31.71 | $30.30 | $30.57 | $30.38 | 1,238,883 |
| 2023-02-01 | $31.29 | $31.65 | $30.89 | $31.62 | $31.43 | 511,459 |
| 2023-01-31 | $30.78 | $31.37 | $30.78 | $31.33 | $31.14 | 324,656 |
| 2023-01-30 | $30.10 | $30.78 | $30.10 | $30.68 | $30.49 | 364,832 |
| 2023-01-27 | $30.25 | $30.53 | $30.13 | $30.35 | $30.35 | 352,055 |
| 2023-01-26 | $30.73 | $30.98 | $30.20 | $30.47 | $30.47 | 468,011 |
| 2023-01-25 | $30.15 | $30.49 | $29.89 | $30.42 | $30.42 | 571,020 |
| 2023-01-24 | $30.47 | $30.70 | $29.94 | $30.43 | $30.43 | 294,185 |
| 2023-01-23 | $30.28 | $30.50 | $29.12 | $30.45 | $30.45 | 953,201 |
| 2023-01-20 | $30.92 | $31.03 | $30.64 | $30.95 | $30.95 | 226,555 |
| 2023-01-19 | $30.60 | $30.97 | $30.42 | $30.80 | $30.80 | 334,380 |
| 2023-01-18 | $31.34 | $31.51 | $30.78 | $30.82 | $30.82 | 255,592 |
| 2023-01-17 | $31.03 | $31.27 | $30.85 | $31.12 | $31.12 | 210,712 |
| 2023-01-13 | $30.94 | $31.29 | $30.73 | $31.05 | $31.05 | 292,964 |
| 2023-01-12 | $30.60 | $31.15 | $30.37 | $31.08 | $31.08 | 561,967 |
| 2023-01-11 | $29.31 | $30.42 | $29.31 | $30.36 | $30.36 | 654,967 |
| 2023-01-10 | $29.37 | $29.53 | $28.60 | $29.15 | $29.15 | 499,693 |
| 2023-01-09 | $29.11 | $29.57 | $28.91 | $29.38 | $29.38 | 594,937 |
| 2023-01-06 | $28.64 | $29.06 | $28.34 | $29.03 | $29.03 | 526,150 |
| 2023-01-05 | $27.94 | $28.43 | $27.70 | $28.36 | $28.36 | 305,634 |
| 2023-01-04 | $27.89 | $28.14 | $27.51 | $28.11 | $28.11 | 586,436 |
| 2023-01-03 | $27.76 | $27.81 | $27.26 | $27.55 | $27.55 | 406,889 |
| 2022-12-30 | $27.00 | $27.46 | $26.82 | $27.40 | $27.40 | 703,146 |
| 2022-12-29 | $26.77 | $27.26 | $26.63 | $27.21 | $27.21 | 480,885 |
| 2022-12-28 | $26.98 | $27.09 | $26.30 | $26.51 | $26.51 | 416,027 |
| 2022-12-27 | $27.16 | $27.16 | $26.86 | $26.99 | $26.99 | 293,608 |
| 2022-12-23 | $26.93 | $27.09 | $26.66 | $27.06 | $27.06 | 409,423 |
| 2022-12-22 | $26.73 | $27.05 | $26.59 | $27.05 | $27.05 | 524,709 |
| 2022-12-21 | $27.13 | $27.34 | $27.03 | $27.11 | $27.11 | 549,534 |
| 2022-12-20 | $26.89 | $27.31 | $26.64 | $26.81 | $26.81 | 1,024,623 |
| 2022-12-19 | $27.40 | $27.50 | $26.63 | $26.87 | $26.87 | 792,695 |
| 2022-12-16 | $27.32 | $27.65 | $27.25 | $27.40 | $27.40 | 921,967 |
| 2022-12-15 | $27.80 | $28.14 | $27.39 | $27.60 | $27.60 | 890,055 |
| 2022-12-14 | $28.66 | $28.81 | $28.09 | $28.29 | $28.29 | 562,818 |
| 2022-12-13 | $29.42 | $29.61 | $28.34 | $28.56 | $28.56 | 430,147 |
| 2022-12-12 | $28.97 | $28.97 | $28.46 | $28.64 | $28.64 | 369,689 |
| 2022-12-09 | $28.61 | $29.10 | $28.50 | $28.91 | $28.91 | 361,042 |
| 2022-12-08 | $28.93 | $29.12 | $28.70 | $28.95 | $28.95 | 232,366 |
| 2022-12-07 | $28.50 | $28.90 | $28.21 | $28.86 | $28.86 | 647,972 |
| 2022-12-06 | $29.13 | $29.33 | $28.47 | $28.63 | $28.63 | 560,865 |
| 2022-12-05 | $29.45 | $29.53 | $28.86 | $29.05 | $29.05 | 535,016 |
| 2022-12-02 | $28.95 | $29.70 | $28.78 | $29.53 | $29.53 | 457,157 |
| 2022-12-01 | $29.08 | $29.65 | $28.83 | $29.39 | $29.39 | 380,992 |
| 2022-11-30 | $28.25 | $28.91 | $27.87 | $28.89 | $28.89 | 364,118 |
| 2022-11-29 | $28.36 | $28.49 | $27.96 | $28.09 | $28.09 | 367,892 |
| 2022-11-28 | $28.95 | $29.12 | $28.38 | $28.38 | $28.38 | 484,607 |
| 2022-11-25 | $28.96 | $29.20 | $28.73 | $29.11 | $29.11 | 131,307 |
| 2022-11-23 | $28.50 | $28.97 | $28.44 | $28.85 | $28.85 | 334,635 |
| 2022-11-22 | $28.18 | $28.74 | $27.98 | $28.72 | $28.72 | 492,755 |
| 2022-11-21 | $28.43 | $28.76 | $27.96 | $28.22 | $28.05 | 633,482 |
| 2022-11-18 | $28.36 | $28.71 | $27.75 | $28.68 | $28.51 | 435,425 |
| 2022-11-17 | $27.54 | $27.94 | $27.30 | $27.85 | $27.69 | 574,626 |
| 2022-11-16 | $28.46 | $28.75 | $27.94 | $28.05 | $27.89 | 373,531 |
| 2022-11-15 | $29.11 | $29.46 | $28.43 | $28.75 | $28.58 | 513,440 |
| 2022-11-14 | $28.75 | $29.04 | $28.45 | $28.62 | $28.45 | 447,853 |
| 2022-11-11 | $28.05 | $29.38 | $28.05 | $29.05 | $28.88 | 556,131 |
| 2022-11-10 | $27.97 | $28.76 | $27.88 | $27.99 | $27.83 | 805,456 |
| 2022-11-09 | $27.70 | $27.70 | $26.79 | $26.81 | $26.81 | 466,376 |
| 2022-11-08 | $28.62 | $28.77 | $27.71 | $27.85 | $27.85 | 474,333 |
| 2022-11-07 | $29.22 | $29.29 | $28.03 | $28.43 | $28.43 | 415,474 |
| 2022-11-04 | $29.01 | $29.44 | $28.39 | $29.04 | $29.04 | 601,776 |
| 2022-11-03 | $29.13 | $29.30 | $27.86 | $28.47 | $28.47 | 1,168,018 |
| 2022-11-02 | $31.19 | $31.44 | $29.26 | $29.31 | $29.31 | 1,304,712 |
| 2022-11-01 | $32.06 | $32.27 | $31.51 | $31.57 | $31.57 | 868,503 |
| 2022-10-31 | $31.91 | $32.08 | $31.46 | $31.55 | $31.55 | 413,943 |
| 2022-10-28 | $31.61 | $32.27 | $31.61 | $32.25 | $32.25 | 469,210 |
| 2022-10-27 | $32.03 | $32.25 | $31.59 | $31.65 | $31.65 | 558,229 |
| 2022-10-26 | $31.75 | $32.12 | $31.66 | $31.81 | $31.81 | 520,068 |
| 2022-10-25 | $31.18 | $32.03 | $31.18 | $31.81 | $31.81 | 591,796 |
| 2022-10-24 | $30.90 | $31.12 | $30.68 | $31.04 | $31.04 | 601,682 |
| 2022-10-21 | $30.03 | $31.22 | $30.03 | $31.11 | $31.11 | 489,071 |
| 2022-10-20 | $31.30 | $31.40 | $30.03 | $30.14 | $30.14 | 649,919 |
| 2022-10-19 | $31.18 | $31.37 | $30.84 | $31.07 | $31.07 | 585,819 |
| 2022-10-18 | $31.78 | $31.96 | $31.08 | $31.40 | $31.40 | 530,109 |
| 2022-10-17 | $30.56 | $31.29 | $30.56 | $31.17 | $31.17 | 554,752 |
| 2022-10-14 | $30.44 | $30.57 | $29.71 | $29.91 | $29.91 | 489,687 |
| 2022-10-13 | $28.70 | $30.34 | $28.34 | $30.19 | $30.19 | 418,485 |
| 2022-10-12 | $28.75 | $29.45 | $28.49 | $29.40 | $29.40 | 498,728 |
| 2022-10-11 | $29.14 | $29.52 | $28.62 | $28.78 | $28.78 | 589,323 |
| 2022-10-10 | $29.45 | $29.46 | $28.86 | $29.14 | $29.14 | 498,072 |
| 2022-10-07 | $29.58 | $29.83 | $28.93 | $29.22 | $29.22 | 449,030 |
| 2022-10-06 | $30.08 | $30.46 | $29.97 | $30.17 | $30.17 | 473,534 |
| 2022-10-05 | $30.03 | $30.56 | $29.88 | $30.39 | $30.39 | 457,994 |
| 2022-10-04 | $29.60 | $30.58 | $29.56 | $30.54 | $30.54 | 556,787 |
| 2022-10-03 | $28.66 | $29.23 | $28.32 | $28.94 | $28.94 | 561,984 |
| 2022-09-30 | $28.03 | $28.93 | $27.70 | $28.27 | $28.27 | 739,276 |
| 2022-09-29 | $29.06 | $29.28 | $28.52 | $28.76 | $28.76 | 588,973 |
| 2022-09-28 | $28.46 | $29.63 | $28.27 | $29.47 | $29.47 | 609,775 |
| 2022-09-27 | $28.42 | $28.49 | $27.87 | $28.35 | $28.35 | 763,292 |
| 2022-09-26 | $28.39 | $29.04 | $27.94 | $28.11 | $28.11 | 671,662 |
| 2022-09-23 | $28.90 | $28.90 | $28.16 | $28.61 | $28.61 | 701,286 |
| 2022-09-22 | $30.27 | $30.27 | $29.22 | $29.35 | $29.35 | 590,004 |
| 2022-09-21 | $31.27 | $31.36 | $30.21 | $30.22 | $30.22 | 729,954 |
| 2022-09-20 | $31.45 | $31.55 | $30.89 | $31.09 | $31.09 | 354,145 |
| 2022-09-19 | $30.93 | $31.93 | $30.93 | $31.81 | $31.81 | 431,794 |
| 2022-09-16 | $31.44 | $31.50 | $30.94 | $31.19 | $31.19 | 504,256 |
| 2022-09-15 | $32.52 | $32.92 | $31.87 | $31.91 | $31.91 | 451,152 |
| 2022-09-14 | $32.56 | $32.79 | $32.11 | $32.52 | $32.52 | 532,596 |
| 2022-09-13 | $32.41 | $33.01 | $32.23 | $32.46 | $32.46 | 853,852 |
| 2022-09-12 | $31.95 | $33.51 | $31.95 | $33.40 | $33.40 | 710,132 |
| 2022-09-09 | $31.31 | $31.93 | $31.31 | $31.87 | $31.87 | 409,674 |
| 2022-09-08 | $30.20 | $31.01 | $29.96 | $30.98 | $30.98 | 341,374 |
| 2022-09-07 | $29.77 | $30.64 | $29.70 | $30.55 | $30.55 | 482,133 |
| 2022-09-06 | $30.03 | $30.26 | $29.68 | $29.83 | $29.83 | 399,379 |
| 2022-09-02 | $30.22 | $30.52 | $29.79 | $29.96 | $29.96 | 441,361 |
| 2022-09-01 | $29.28 | $29.99 | $29.19 | $29.86 | $29.86 | 527,038 |
| 2022-08-31 | $29.98 | $30.23 | $29.35 | $29.58 | $29.58 | 545,627 |
| 2022-08-30 | $30.41 | $30.44 | $29.74 | $29.94 | $29.94 | 463,621 |
| 2022-08-29 | $29.93 | $30.44 | $29.79 | $30.15 | $30.15 | 472,263 |
| 2022-08-26 | $31.52 | $31.74 | $30.21 | $30.26 | $30.26 | 445,472 |
| 2022-08-25 | $31.04 | $31.75 | $31.04 | $31.52 | $31.52 | 477,488 |
| 2022-08-24 | $30.62 | $31.14 | $30.45 | $31.00 | $31.00 | 423,070 |
| 2022-08-23 | $31.22 | $31.38 | $30.75 | $30.87 | $30.70 | 795,385 |
| 2022-08-22 | $31.63 | $31.76 | $31.07 | $31.17 | $31.17 | 562,833 |
| 2022-08-19 | $32.83 | $32.83 | $32.23 | $32.25 | $32.25 | 484,805 |
| 2022-08-18 | $32.67 | $33.26 | $32.45 | $33.02 | $33.02 | 565,032 |
| 2022-08-17 | $32.71 | $32.96 | $32.51 | $32.76 | $32.76 | 475,598 |
| 2022-08-16 | $31.98 | $33.33 | $31.92 | $33.28 | $33.28 | 651,331 |
| 2022-08-15 | $31.72 | $32.26 | $31.53 | $32.10 | $32.10 | 444,029 |
| 2022-08-12 | $31.70 | $32.10 | $31.56 | $32.08 | $32.08 | 260,189 |
| 2022-08-11 | $31.84 | $32.28 | $31.46 | $31.54 | $31.54 | 487,463 |
| 2022-08-10 | $31.23 | $31.73 | $31.14 | $31.54 | $31.54 | 378,378 |
| 2022-08-09 | $31.36 | $31.36 | $30.49 | $30.58 | $30.58 | 456,248 |
| 2022-08-08 | $31.27 | $31.70 | $31.18 | $31.43 | $31.43 | 621,564 |
| 2022-08-05 | $30.85 | $31.30 | $30.72 | $31.07 | $31.07 | 1,104,739 |
| 2022-08-04 | $30.48 | $32.02 | $30.28 | $30.97 | $30.97 | 1,280,317 |
| 2022-08-03 | $29.32 | $29.61 | $28.92 | $29.49 | $29.49 | 873,800 |
| 2022-08-02 | $29.10 | $29.23 | $28.78 | $28.88 | $28.88 | 697,591 |
| 2022-08-01 | $29.27 | $29.99 | $29.17 | $29.38 | $29.38 | 701,960 |
| 2022-07-29 | $28.73 | $29.39 | $28.63 | $29.32 | $29.32 | 541,653 |
| 2022-07-28 | $27.95 | $28.75 | $27.85 | $28.67 | $28.67 | 454,036 |
| 2022-07-27 | $27.22 | $27.94 | $27.14 | $27.89 | $27.89 | 550,890 |
| 2022-07-26 | $28.07 | $28.09 | $26.97 | $26.98 | $26.98 | 707,031 |
| 2022-07-25 | $28.86 | $29.03 | $28.40 | $28.57 | $28.57 | 304,546 |
| 2022-07-22 | $29.03 | $29.16 | $28.49 | $28.76 | $28.76 | 465,223 |
| 2022-07-21 | $29.08 | $29.08 | $28.61 | $29.03 | $29.03 | 362,114 |
| 2022-07-20 | $28.53 | $29.23 | $28.33 | $29.13 | $29.13 | 647,938 |
| 2022-07-19 | $27.43 | $28.57 | $27.43 | $28.47 | $28.47 | 543,953 |
| 2022-07-18 | $27.32 | $27.58 | $26.97 | $27.12 | $27.12 | 577,262 |
| 2022-07-15 | $26.47 | $26.96 | $26.28 | $26.91 | $26.91 | 804,897 |
| 2022-07-14 | $26.11 | $26.40 | $25.67 | $26.36 | $26.36 | 1,208,099 |
| 2022-07-13 | $26.47 | $26.69 | $26.17 | $26.59 | $26.59 | 1,520,269 |
| 2022-07-12 | $27.00 | $27.06 | $26.29 | $26.76 | $26.76 | 2,396,842 |
| 2022-07-11 | $27.79 | $27.85 | $27.06 | $27.17 | $27.17 | 944,251 |
| 2022-07-08 | $28.06 | $28.27 | $27.63 | $28.09 | $28.09 | 608,315 |
| 2022-07-07 | $27.52 | $28.06 | $27.52 | $28.06 | $28.06 | 1,606,198 |
| 2022-07-06 | $27.47 | $27.64 | $26.90 | $27.32 | $27.32 | 1,182,640 |
| 2022-07-05 | $27.99 | $28.06 | $27.29 | $27.60 | $27.60 | 1,125,682 |
| 2022-07-01 | $28.55 | $28.96 | $28.20 | $28.89 | $28.89 | 341,610 |
| 2022-06-30 | $28.28 | $28.93 | $27.68 | $28.78 | $28.78 | 1,130,741 |
| 2022-06-29 | $28.97 | $28.97 | $28.26 | $28.67 | $28.67 | 843,622 |
| 2022-06-28 | $28.96 | $29.42 | $28.82 | $28.91 | $28.91 | 1,190,989 |
| 2022-06-27 | $28.83 | $29.27 | $28.63 | $28.91 | $28.91 | 444,795 |
| 2022-06-24 | $27.91 | $28.88 | $27.91 | $28.65 | $28.65 | 553,551 |
| 2022-06-23 | $27.48 | $27.86 | $27.21 | $27.85 | $27.85 | 704,643 |
| 2022-06-22 | $27.63 | $27.83 | $27.26 | $27.31 | $27.31 | 651,690 |
| 2022-06-21 | $28.23 | $28.46 | $27.88 | $28.07 | $28.07 | 401,503 |
| 2022-06-17 | $27.41 | $27.60 | $26.93 | $27.53 | $27.53 | 699,864 |
| 2022-06-16 | $27.91 | $28.11 | $26.86 | $27.28 | $27.28 | 879,102 |
| 2022-06-15 | $28.43 | $28.92 | $28.34 | $28.62 | $28.62 | 727,867 |
| 2022-06-14 | $28.09 | $28.38 | $27.94 | $28.18 | $28.18 | 453,016 |
| 2022-06-13 | $28.42 | $28.79 | $27.67 | $28.01 | $28.01 | 782,186 |
| 2022-06-10 | $30.12 | $30.44 | $29.19 | $29.24 | $29.24 | 1,050,865 |
| 2022-06-09 | $31.25 | $31.50 | $30.70 | $30.72 | $30.72 | 393,004 |
| 2022-06-08 | $31.58 | $32.18 | $31.48 | $31.60 | $31.60 | 484,893 |
| 2022-06-07 | $31.18 | $31.86 | $30.99 | $31.86 | $31.86 | 385,758 |
| 2022-06-06 | $31.55 | $31.89 | $31.17 | $31.43 | $31.43 | 488,924 |
| 2022-06-03 | $31.78 | $31.92 | $31.24 | $31.37 | $31.37 | 639,115 |
| 2022-06-02 | $31.22 | $32.11 | $31.22 | $32.11 | $32.11 | 489,111 |
| 2022-06-01 | $32.00 | $32.18 | $31.16 | $31.27 | $31.27 | 641,295 |
| 2022-05-31 | $30.82 | $31.93 | $30.60 | $31.48 | $31.48 | 1,429,080 |
| 2022-05-27 | $30.46 | $31.04 | $30.46 | $30.88 | $30.88 | 443,384 |
| 2022-05-26 | $29.86 | $30.67 | $29.83 | $30.28 | $30.28 | 547,937 |
| 2022-05-25 | $29.04 | $30.03 | $28.86 | $29.54 | $29.54 | 746,118 |
| 2022-05-24 | $30.37 | $30.42 | $29.54 | $29.66 | $29.49 | 1,533,012 |
| 2022-05-23 | $30.73 | $31.15 | $30.49 | $30.69 | $30.52 | 766,844 |
| 2022-05-20 | $31.14 | $31.24 | $30.45 | $30.63 | $30.46 | 1,637,430 |
| 2022-05-19 | $29.97 | $30.97 | $29.78 | $30.62 | $30.45 | 1,365,666 |
| 2022-05-18 | $30.80 | $30.93 | $29.90 | $30.17 | $30.00 | 777,129 |
| 2022-05-17 | $31.98 | $32.52 | $31.38 | $31.58 | $31.40 | 914,144 |
| 2022-05-16 | $30.73 | $31.58 | $30.62 | $31.22 | $31.04 | 1,347,724 |
| 2022-05-13 | $30.11 | $31.64 | $30.11 | $30.99 | $30.81 | 851,337 |
| 2022-05-12 | $29.17 | $30.17 | $29.17 | $29.67 | $29.50 | 1,193,263 |
| 2022-05-11 | $30.30 | $30.93 | $29.35 | $29.41 | $29.24 | 704,164 |
| 2022-05-10 | $30.29 | $30.91 | $30.05 | $30.15 | $29.98 | 756,263 |
| 2022-05-09 | $30.41 | $31.15 | $29.71 | $29.88 | $29.71 | 1,202,351 |
| 2022-05-06 | $31.21 | $31.33 | $30.17 | $30.92 | $30.74 | 857,435 |
| 2022-05-05 | $35.45 | $35.49 | $31.32 | $31.52 | $31.34 | 1,790,134 |
| 2022-05-04 | $35.14 | $35.79 | $34.31 | $35.66 | $35.46 | 825,411 |
| 2022-05-03 | $34.04 | $35.07 | $34.04 | $34.99 | $34.79 | 591,633 |
| 2022-05-02 | $33.74 | $34.19 | $33.28 | $33.97 | $33.78 | 561,516 |
| 2022-04-29 | $34.52 | $34.78 | $33.83 | $33.88 | $33.69 | 378,658 |
| 2022-04-28 | $34.61 | $34.88 | $33.93 | $34.59 | $34.39 | 499,371 |
| 2022-04-27 | $34.11 | $34.57 | $34.05 | $34.25 | $34.06 | 472,621 |
| 2022-04-26 | $35.30 | $35.36 | $34.03 | $34.08 | $33.89 | 348,178 |
| 2022-04-25 | $35.01 | $35.71 | $34.70 | $35.69 | $35.49 | 391,157 |
| 2022-04-22 | $35.76 | $36.29 | $35.16 | $35.38 | $35.18 | 526,299 |
| 2022-04-21 | $37.66 | $37.68 | $35.95 | $36.12 | $35.91 | 411,082 |
| 2022-04-20 | $36.67 | $37.74 | $36.67 | $37.16 | $36.95 | 518,505 |
| 2022-04-19 | $35.66 | $36.68 | $35.61 | $36.53 | $36.32 | 503,306 |
| 2022-04-18 | $35.53 | $35.96 | $35.50 | $35.72 | $35.52 | 335,090 |
| 2022-04-14 | $35.54 | $35.91 | $35.35 | $35.66 | $35.46 | 319,583 |
| 2022-04-13 | $34.92 | $35.70 | $34.83 | $35.49 | $35.29 | 322,585 |
| 2022-04-12 | $34.98 | $35.62 | $34.71 | $34.97 | $34.77 | 464,550 |
| 2022-04-11 | $35.15 | $35.81 | $34.58 | $34.68 | $34.48 | 749,646 |
| 2022-04-08 | $36.18 | $36.18 | $35.40 | $35.48 | $35.28 | 626,586 |
| 2022-04-07 | $35.93 | $36.40 | $35.56 | $36.08 | $35.87 | 512,842 |
| 2022-04-06 | $36.59 | $36.72 | $35.78 | $36.14 | $35.93 | 597,551 |
| 2022-04-05 | $37.91 | $38.33 | $36.77 | $36.79 | $36.58 | 720,347 |
| 2022-04-04 | $36.64 | $38.38 | $36.64 | $37.95 | $37.73 | 587,525 |
| 2022-04-01 | $37.54 | $37.73 | $36.54 | $36.71 | $36.50 | 998,744 |
| 2022-03-31 | $38.72 | $38.94 | $37.40 | $37.48 | $37.27 | 752,165 |
| 2022-03-30 | $39.61 | $39.90 | $38.86 | $38.87 | $38.65 | 528,670 |
| 2022-03-29 | $39.19 | $39.91 | $39.19 | $39.89 | $39.66 | 511,820 |
| 2022-03-28 | $38.35 | $38.85 | $37.74 | $38.75 | $38.53 | 482,011 |
| 2022-03-25 | $37.64 | $38.63 | $37.64 | $38.44 | $38.22 | 538,830 |
| 2022-03-24 | $37.66 | $37.66 | $36.75 | $37.56 | $37.35 | 543,834 |
| 2022-03-23 | $38.07 | $38.24 | $37.47 | $37.48 | $37.27 | 290,808 |
| 2022-03-22 | $38.87 | $38.89 | $38.16 | $38.31 | $38.09 | 461,051 |
| 2022-03-21 | $38.83 | $38.83 | $38.18 | $38.50 | $38.28 | 457,001 |
| 2022-03-18 | $37.57 | $38.75 | $37.26 | $38.69 | $38.47 | 470,979 |
| 2022-03-17 | $37.26 | $37.69 | $37.12 | $37.68 | $37.47 | 512,616 |
| 2022-03-16 | $36.52 | $37.57 | $36.38 | $37.28 | $37.07 | 636,569 |
| 2022-03-15 | $36.80 | $37.28 | $35.94 | $36.14 | $35.77 | 746,824 |
| 2022-03-14 | $37.39 | $38.03 | $36.57 | $36.70 | $36.33 | 547,534 |
| 2022-03-11 | $37.66 | $37.99 | $37.30 | $37.37 | $36.99 | 746,378 |
| 2022-03-10 | $36.46 | $37.62 | $36.13 | $37.34 | $36.96 | 821,100 |
| 2022-03-09 | $36.41 | $36.99 | $36.16 | $36.92 | $36.54 | 570,399 |
| 2022-03-08 | $35.70 | $36.02 | $34.63 | $35.32 | $34.96 | 1,058,909 |
| 2022-03-07 | $36.52 | $36.93 | $35.52 | $35.57 | $35.21 | 964,829 |
| 2022-03-04 | $37.20 | $37.55 | $36.37 | $36.53 | $36.16 | 739,042 |
| 2022-03-03 | $39.57 | $39.86 | $37.80 | $37.86 | $37.47 | 836,806 |
| 2022-03-02 | $38.50 | $39.77 | $38.42 | $39.59 | $39.19 | 984,405 |
| 2022-03-01 | $39.42 | $39.59 | $37.91 | $38.09 | $37.70 | 1,375,019 |
| 2022-02-28 | $38.41 | $39.41 | $38.32 | $39.31 | $38.91 | 831,191 |
| 2022-02-25 | $39.28 | $39.29 | $38.12 | $39.08 | $38.68 | 727,541 |
| 2022-02-24 | $39.13 | $39.13 | $37.12 | $39.04 | $38.64 | 1,248,611 |
| 2022-02-23 | $40.29 | $41.10 | $39.64 | $39.84 | $39.43 | 2,456,711 |
| 2022-02-22 | $37.69 | $38.90 | $37.69 | $38.39 | $38.00 | 600,729 |
| 2022-02-18 | $38.91 | $39.00 | $37.70 | $37.96 | $37.57 | 438,590 |
| 2022-02-17 | $39.65 | $40.10 | $38.89 | $38.93 | $38.53 | 572,113 |
| 2022-02-16 | $39.37 | $39.99 | $39.26 | $39.84 | $39.43 | 633,304 |
| 2022-02-15 | $39.25 | $39.53 | $39.11 | $39.47 | $39.07 | 283,491 |
| 2022-02-14 | $39.00 | $39.10 | $38.34 | $38.72 | $38.33 | 521,786 |
| 2022-02-11 | $40.75 | $40.75 | $38.88 | $38.91 | $38.51 | 356,370 |
| 2022-02-10 | $41.27 | $41.91 | $40.84 | $40.96 | $40.54 | 304,294 |
| 2022-02-09 | $41.12 | $41.87 | $41.12 | $41.85 | $41.42 | 339,414 |
| 2022-02-08 | $40.47 | $40.95 | $39.83 | $40.83 | $40.41 | 378,585 |
| 2022-02-07 | $40.62 | $40.62 | $39.71 | $40.26 | $39.85 | 260,923 |
| 2022-02-04 | $40.11 | $40.63 | $39.96 | $40.50 | $40.09 | 248,966 |
| 2022-02-03 | $40.82 | $41.08 | $40.05 | $40.36 | $39.95 | 517,546 |
| 2022-02-02 | $40.68 | $41.18 | $40.67 | $41.06 | $40.64 | 702,480 |
| 2022-02-01 | $39.85 | $40.58 | $39.68 | $40.45 | $40.04 | 617,362 |
| 2022-01-31 | $38.62 | $39.89 | $38.58 | $39.83 | $39.42 | 491,778 |
| 2022-01-28 | $38.81 | $38.92 | $38.14 | $38.91 | $38.51 | 574,245 |
| 2022-01-27 | $39.18 | $39.73 | $38.53 | $38.81 | $38.42 | 725,936 |
| 2022-01-26 | $39.30 | $40.13 | $38.50 | $38.78 | $38.39 | 1,008,786 |
| 2022-01-25 | $38.52 | $39.17 | $37.86 | $38.67 | $38.28 | 665,740 |
| 2022-01-24 | $38.22 | $39.07 | $37.45 | $38.99 | $38.59 | 1,145,553 |
| 2022-01-21 | $39.25 | $39.55 | $38.81 | $38.96 | $38.56 | 560,635 |
| 2022-01-20 | $40.45 | $40.76 | $39.34 | $39.40 | $39.00 | 637,231 |
| 2022-01-19 | $41.63 | $42.02 | $40.39 | $40.41 | $40.00 | 737,789 |
| 2022-01-18 | $40.83 | $41.96 | $40.62 | $41.50 | $41.08 | 877,220 |
| 2022-01-14 | $41.36 | $41.91 | $40.41 | $40.72 | $40.31 | 740,209 |
| 2022-01-13 | $41.33 | $42.02 | $41.29 | $41.72 | $41.30 | 343,766 |
| 2022-01-12 | $41.02 | $41.71 | $40.79 | $41.00 | $40.58 | 503,660 |
| 2022-01-11 | $41.68 | $41.68 | $40.05 | $40.74 | $40.33 | 822,878 |
| 2022-01-10 | $41.03 | $41.60 | $40.52 | $41.59 | $41.17 | 506,780 |
| 2022-01-07 | $41.12 | $41.90 | $41.12 | $41.60 | $41.18 | 470,711 |
| 2022-01-06 | $41.39 | $41.85 | $40.84 | $41.39 | $40.97 | 442,607 |
| 2022-01-05 | $42.77 | $42.88 | $41.22 | $41.24 | $40.82 | 475,325 |
| 2022-01-04 | $42.96 | $43.42 | $42.74 | $42.78 | $42.34 | 458,312 |
| 2022-01-03 | $42.54 | $43.14 | $42.42 | $42.57 | $42.14 | 332,640 |
| 2021-12-31 | $42.05 | $42.61 | $42.05 | $42.39 | $41.96 | 344,156 |
| 2021-12-30 | $42.43 | $42.68 | $42.10 | $42.15 | $41.72 | 319,894 |
| 2021-12-29 | $41.94 | $42.56 | $41.85 | $42.33 | $41.90 | 374,268 |
| 2021-12-28 | $41.52 | $42.25 | $41.52 | $41.76 | $41.34 | 302,724 |
| 2021-12-27 | $41.07 | $41.81 | $41.07 | $41.56 | $41.14 | 336,184 |
| 2021-12-23 | $40.44 | $40.99 | $40.37 | $40.76 | $40.35 | 433,345 |
| 2021-12-22 | $40.03 | $40.53 | $39.93 | $40.34 | $39.93 | 515,228 |
| 2021-12-21 | $39.64 | $40.21 | $39.44 | $40.00 | $39.59 | 553,434 |
| 2021-12-20 | $39.53 | $39.73 | $38.48 | $39.00 | $38.60 | 614,010 |
| 2021-12-17 | $39.94 | $41.04 | $39.89 | $40.21 | $39.80 | 783,242 |
| 2021-12-16 | $41.28 | $41.48 | $40.17 | $40.19 | $39.78 | 525,895 |
| 2021-12-15 | $40.05 | $41.11 | $40.03 | $41.00 | $40.58 | 452,780 |
| 2021-12-14 | $39.90 | $40.91 | $39.90 | $40.20 | $39.79 | 388,397 |
| 2021-12-13 | $40.84 | $41.13 | $39.96 | $40.31 | $39.90 | 292,759 |
| 2021-12-10 | $41.45 | $41.52 | $40.51 | $40.93 | $40.51 | 412,629 |
| 2021-12-09 | $42.02 | $42.29 | $41.20 | $41.23 | $40.81 | 282,410 |
| 2021-12-08 | $42.60 | $42.91 | $42.21 | $42.29 | $41.86 | 434,012 |
| 2021-12-07 | $41.71 | $42.82 | $41.65 | $42.55 | $42.12 | 820,518 |
| 2021-12-06 | $40.84 | $41.22 | $40.22 | $40.96 | $40.54 | 502,282 |
| 2021-12-03 | $40.99 | $40.99 | $39.80 | $40.18 | $39.77 | 532,205 |
| 2021-12-02 | $40.35 | $41.22 | $40.22 | $40.80 | $40.38 | 510,879 |
| 2021-12-01 | $41.24 | $42.13 | $40.13 | $40.13 | $39.72 | 570,202 |
| 2021-11-30 | $41.40 | $41.56 | $39.96 | $40.56 | $40.15 | 552,186 |
| 2021-11-29 | $42.10 | $42.24 | $41.38 | $41.75 | $41.33 | 329,186 |
| 2021-11-26 | $41.37 | $41.69 | $40.91 | $41.52 | $41.10 | 199,179 |
| 2021-11-24 | $41.53 | $42.95 | $41.49 | $42.79 | $42.35 | 335,559 |
| 2021-11-23 | $41.90 | $42.36 | $41.68 | $42.21 | $41.78 | 350,237 |
| 2021-11-22 | $42.07 | $42.31 | $41.60 | $42.11 | $41.53 | 398,244 |
| 2021-11-19 | $42.15 | $42.65 | $41.90 | $41.95 | $41.37 | 238,412 |
| 2021-11-18 | $42.58 | $42.91 | $42.28 | $42.38 | $41.80 | 316,468 |
| 2021-11-17 | $43.05 | $43.13 | $42.52 | $42.62 | $42.03 | 350,698 |
| 2021-11-16 | $42.72 | $43.63 | $42.70 | $43.10 | $42.51 | 587,290 |
| 2021-11-15 | $42.69 | $42.96 | $42.48 | $42.66 | $42.07 | 852,013 |
| 2021-11-12 | $42.15 | $42.52 | $42.11 | $42.35 | $41.77 | 375,364 |
| 2021-11-11 | $42.25 | $42.42 | $41.96 | $42.15 | $41.57 | 290,693 |
| 2021-11-10 | $41.74 | $42.54 | $41.68 | $42.08 | $41.50 | 692,568 |
| 2021-11-09 | $41.45 | $41.99 | $40.96 | $41.96 | $41.38 | 524,235 |
| 2021-11-08 | $40.68 | $41.36 | $40.26 | $41.33 | $40.76 | 504,172 |
| 2021-11-05 | $40.80 | $41.59 | $40.02 | $40.37 | $39.81 | 791,925 |
| 2021-11-04 | $39.97 | $41.60 | $39.76 | $40.66 | $40.10 | 2,047,210 |
| 2021-11-03 | $37.64 | $38.84 | $37.64 | $38.41 | $37.88 | 666,289 |
| 2021-11-02 | $37.77 | $38.22 | $37.50 | $37.87 | $37.35 | 507,253 |
| 2021-11-01 | $36.88 | $37.82 | $36.88 | $37.55 | $37.03 | 502,816 |
| 2021-10-29 | $36.50 | $36.81 | $36.40 | $36.72 | $36.21 | 440,200 |
| 2021-10-28 | $36.18 | $36.99 | $36.18 | $36.78 | $36.27 | 300,716 |
| 2021-10-27 | $37.07 | $37.39 | $36.06 | $36.09 | $35.59 | 481,202 |
| 2021-10-26 | $36.82 | $37.46 | $36.67 | $37.09 | $36.58 | 1,660,705 |
| 2021-10-25 | $36.75 | $37.05 | $36.59 | $36.62 | $36.12 | 662,454 |
| 2021-10-22 | $36.23 | $37.20 | $36.23 | $36.72 | $36.21 | 613,359 |
| 2021-10-21 | $36.73 | $37.10 | $36.34 | $36.41 | $35.91 | 667,978 |
| 2021-10-20 | $37.22 | $37.53 | $36.65 | $36.71 | $36.20 | 561,967 |
| 2021-10-19 | $36.94 | $37.34 | $36.74 | $37.22 | $36.71 | 437,412 |
| 2021-10-18 | $36.33 | $36.94 | $36.19 | $36.87 | $36.36 | 406,925 |
| 2021-10-15 | $36.76 | $36.89 | $36.51 | $36.59 | $36.09 | 313,337 |
| 2021-10-14 | $35.98 | $36.68 | $35.91 | $36.56 | $36.06 | 344,068 |
| 2021-10-13 | $35.39 | $35.71 | $35.21 | $35.49 | $35.00 | 320,435 |
| 2021-10-12 | $35.84 | $35.84 | $35.18 | $35.29 | $34.80 | 476,307 |
| 2021-10-11 | $35.95 | $36.42 | $35.56 | $35.60 | $35.11 | 259,617 |
| 2021-10-08 | $36.47 | $36.73 | $35.64 | $35.98 | $35.48 | 456,251 |
| 2021-10-07 | $35.99 | $36.93 | $35.99 | $36.46 | $35.96 | 482,848 |
| 2021-10-06 | $36.72 | $36.88 | $34.77 | $35.45 | $34.96 | 1,888,251 |
| 2021-10-05 | $37.39 | $37.78 | $37.11 | $37.28 | $36.77 | 498,005 |
| 2021-10-04 | $37.15 | $37.65 | $36.89 | $37.21 | $36.70 | 422,733 |
| 2021-10-01 | $36.64 | $37.19 | $36.18 | $37.10 | $36.59 | 427,538 |
| 2021-09-30 | $37.34 | $37.54 | $36.50 | $36.51 | $36.01 | 497,573 |
| 2021-09-29 | $37.15 | $38.05 | $37.08 | $37.31 | $36.80 | 328,165 |
| 2021-09-28 | $38.00 | $38.05 | $37.13 | $37.23 | $36.72 | 644,375 |
| 2021-09-27 | $38.26 | $38.62 | $37.96 | $38.32 | $37.79 | 394,788 |
| 2021-09-24 | $38.16 | $38.50 | $38.04 | $38.31 | $37.78 | 285,785 |
| 2021-09-23 | $37.86 | $39.16 | $37.86 | $38.66 | $38.13 | 481,561 |
| 2021-09-22 | $36.88 | $37.83 | $36.77 | $37.53 | $37.01 | 334,651 |
| 2021-09-21 | $37.01 | $37.01 | $36.50 | $36.64 | $36.14 | 378,218 |
| 2021-09-20 | $36.58 | $36.96 | $36.13 | $36.68 | $36.17 | 565,715 |
| 2021-09-17 | $37.59 | $37.77 | $37.13 | $37.30 | $36.79 | 400,319 |
| 2021-09-16 | $38.00 | $38.34 | $37.82 | $37.87 | $37.35 | 552,674 |
| 2021-09-15 | $38.52 | $38.53 | $37.76 | $38.11 | $37.59 | 425,634 |
| 2021-09-14 | $38.42 | $38.73 | $38.18 | $38.49 | $37.96 | 415,051 |
| 2021-09-13 | $38.30 | $38.57 | $37.78 | $38.25 | $37.72 | 775,769 |
| 2021-09-10 | $38.74 | $38.94 | $38.13 | $38.17 | $37.64 | 563,708 |
| 2021-09-09 | $38.90 | $39.08 | $38.44 | $38.51 | $37.98 | 716,379 |
| 2021-09-08 | $38.57 | $38.70 | $38.16 | $38.54 | $38.01 | 521,237 |
| 2021-09-07 | $39.97 | $40.00 | $38.73 | $38.75 | $38.22 | 559,101 |
| 2021-09-03 | $39.65 | $40.27 | $39.62 | $39.94 | $39.39 | 749,726 |
| 2021-09-02 | $38.96 | $39.97 | $38.80 | $39.81 | $39.26 | 471,159 |
| 2021-09-01 | $38.70 | $39.37 | $38.69 | $39.03 | $38.49 | 388,388 |
| 2021-08-31 | $38.63 | $38.92 | $38.34 | $38.45 | $37.92 | 608,498 |
| 2021-08-30 | $38.72 | $39.10 | $38.56 | $38.59 | $38.06 | 593,485 |
| 2021-08-27 | $38.59 | $39.13 | $38.59 | $38.64 | $38.11 | 281,324 |
| 2021-08-26 | $39.25 | $39.35 | $38.45 | $38.62 | $38.09 | 618,626 |
| 2021-08-25 | $38.72 | $39.50 | $38.58 | $39.44 | $38.90 | 793,933 |
| 2021-08-24 | $38.40 | $39.09 | $38.22 | $38.81 | $38.13 | 666,112 |
| 2021-08-23 | $38.26 | $38.52 | $37.84 | $38.30 | $37.63 | 1,099,160 |
| 2021-08-20 | $37.14 | $38.01 | $36.97 | $37.93 | $37.26 | 618,000 |
| 2021-08-19 | $37.55 | $37.77 | $36.93 | $37.00 | $36.35 | 442,310 |
| 2021-08-18 | $37.76 | $38.49 | $37.61 | $38.13 | $37.46 | 303,914 |
| 2021-08-17 | $38.74 | $38.74 | $37.57 | $37.75 | $37.09 | 344,024 |
| 2021-08-16 | $38.31 | $38.90 | $37.96 | $38.90 | $38.21 | 325,166 |
| 2021-08-13 | $38.48 | $38.77 | $38.25 | $38.37 | $37.69 | 221,285 |
| 2021-08-12 | $38.00 | $38.49 | $37.85 | $38.36 | $37.68 | 377,399 |
| 2021-08-11 | $37.85 | $38.03 | $37.42 | $38.00 | $37.33 | 1,397,552 |
| 2021-08-10 | $36.65 | $37.78 | $36.65 | $37.60 | $36.94 | 851,755 |
| 2021-08-09 | $36.36 | $36.94 | $36.26 | $36.61 | $35.97 | 326,012 |
| 2021-08-06 | $35.97 | $37.83 | $35.59 | $36.49 | $35.85 | 512,825 |
| 2021-08-05 | $35.30 | $35.85 | $34.78 | $35.28 | $34.66 | 589,552 |
| 2021-08-04 | $34.61 | $35.27 | $34.61 | $35.16 | $34.54 | 327,706 |
| 2021-08-03 | $34.45 | $34.92 | $34.25 | $34.78 | $34.17 | 225,308 |
| 2021-08-02 | $34.64 | $35.25 | $34.28 | $34.30 | $33.70 | 133,498 |
| 2021-07-30 | $34.13 | $35.11 | $34.00 | $34.49 | $33.88 | 403,735 |
| 2021-07-29 | $34.09 | $34.33 | $34.05 | $34.20 | $33.60 | 122,818 |
| 2021-07-28 | $34.00 | $34.15 | $33.65 | $33.94 | $33.34 | 172,731 |
| 2021-07-27 | $34.20 | $34.38 | $33.60 | $33.85 | $33.25 | 282,209 |
| 2021-07-26 | $34.49 | $34.74 | $34.17 | $34.48 | $33.87 | 312,801 |
| 2021-07-23 | $34.07 | $34.52 | $34.07 | $34.45 | $33.84 | 197,774 |
| 2021-07-22 | $34.10 | $34.25 | $33.66 | $33.98 | $33.38 | 198,096 |
| 2021-07-21 | $33.65 | $34.41 | $33.65 | $34.22 | $33.62 | 200,372 |
| 2021-07-20 | $32.57 | $33.86 | $32.39 | $33.64 | $33.05 | 436,408 |
| 2021-07-19 | $32.45 | $32.72 | $31.97 | $32.54 | $31.97 | 454,188 |
| 2021-07-16 | $33.79 | $34.06 | $32.89 | $33.02 | $32.44 | 307,892 |
| 2021-07-15 | $34.34 | $34.40 | $33.49 | $33.81 | $33.21 | 482,804 |
| 2021-07-14 | $35.17 | $35.41 | $34.66 | $34.72 | $34.11 | 144,845 |
| 2021-07-13 | $35.32 | $35.32 | $34.75 | $34.78 | $34.17 | 153,305 |
| 2021-07-12 | $35.28 | $35.67 | $35.00 | $35.29 | $34.67 | 169,944 |
| 2021-07-09 | $34.65 | $35.50 | $34.56 | $35.47 | $34.85 | 226,512 |
| 2021-07-08 | $34.04 | $34.60 | $33.64 | $34.36 | $33.75 | 449,066 |
| 2021-07-07 | $35.72 | $35.79 | $34.77 | $34.97 | $34.35 | 395,196 |
| 2021-07-06 | $37.55 | $37.79 | $35.50 | $35.76 | $35.13 | 485,120 |
| 2021-07-02 | $37.56 | $38.50 | $37.00 | $37.51 | $36.85 | 346,293 |
| 2021-07-01 | $37.00 | $37.62 | $37.00 | $37.50 | $36.84 | 410,733 |
| 2021-06-30 | $37.62 | $37.69 | $36.56 | $36.92 | $36.27 | 545,227 |
| 2021-06-29 | $35.94 | $37.93 | $35.94 | $37.46 | $36.80 | 1,343,769 |
| 2021-06-28 | $36.40 | $36.40 | $35.58 | $36.00 | $35.37 | 229,505 |
| 2021-06-25 | $37.00 | $37.02 | $35.96 | $36.40 | $35.76 | 209,677 |
| 2021-06-24 | $36.75 | $36.96 | $36.21 | $36.72 | $36.07 | 239,138 |
| 2021-06-23 | $35.96 | $36.75 | $35.69 | $36.50 | $35.86 | 323,362 |
| 2021-06-22 | $34.47 | $35.99 | $34.47 | $35.84 | $35.21 | 578,101 |
| 2021-06-21 | $34.59 | $34.91 | $34.37 | $34.69 | $34.08 | 275,210 |
| 2021-06-18 | $34.64 | $34.81 | $34.04 | $34.26 | $33.66 | 292,162 |
| 2021-06-17 | $35.39 | $35.83 | $34.79 | $35.19 | $34.57 | 197,780 |
| 2021-06-16 | $35.42 | $35.83 | $35.20 | $35.52 | $34.89 | 254,144 |
| 2021-06-15 | $35.66 | $35.82 | $35.28 | $35.59 | $34.96 | 194,932 |
| 2021-06-14 | $35.86 | $36.23 | $35.17 | $35.44 | $34.82 | 187,048 |
| 2021-06-11 | $35.60 | $35.94 | $35.38 | $35.94 | $35.31 | 170,995 |
| 2021-06-10 | $36.00 | $36.15 | $35.49 | $35.51 | $34.88 | 181,448 |
| 2021-06-09 | $35.92 | $35.98 | $35.45 | $35.91 | $35.28 | 375,689 |
| 2021-06-08 | $35.75 | $36.08 | $35.54 | $35.80 | $35.17 | 322,160 |
| 2021-06-07 | $36.73 | $36.78 | $35.57 | $35.74 | $35.11 | 392,416 |
| 2021-06-04 | $36.54 | $36.76 | $36.09 | $36.56 | $35.92 | 451,998 |
| 2021-06-03 | $36.45 | $36.71 | $35.86 | $36.17 | $35.53 | 331,797 |
| 2021-06-02 | $36.34 | $36.75 | $35.44 | $36.59 | $35.95 | 824,799 |
| 2021-06-01 | $36.39 | $36.45 | $36.06 | $36.18 | $35.54 | 418,540 |
| 2021-05-28 | $36.00 | $36.31 | $35.81 | $36.16 | $35.52 | 434,110 |
| 2021-05-27 | $35.50 | $36.33 | $35.48 | $35.95 | $35.32 | 401,665 |
| 2021-05-26 | $34.95 | $35.56 | $34.89 | $35.35 | $34.73 | 227,480 |
| 2021-05-25 | $35.59 | $35.77 | $34.90 | $35.00 | $34.06 | 379,041 |
| 2021-05-24 | $34.92 | $35.56 | $34.74 | $35.43 | $34.47 | 290,275 |
| 2021-05-21 | $35.53 | $35.63 | $34.85 | $34.89 | $33.95 | 350,986 |
| 2021-05-20 | $34.85 | $35.56 | $34.59 | $35.47 | $34.51 | 305,995 |
| 2021-05-19 | $34.86 | $35.02 | $34.09 | $34.70 | $33.76 | 256,222 |
| 2021-05-18 | $36.12 | $36.18 | $35.42 | $35.44 | $34.48 | 304,357 |
| 2021-05-17 | $36.04 | $36.22 | $35.42 | $36.01 | $35.04 | 483,793 |
| 2021-05-14 | $35.07 | $36.30 | $35.07 | $35.96 | $34.99 | 336,980 |
| 2021-05-13 | $34.83 | $35.59 | $34.44 | $34.85 | $33.91 | 282,533 |
| 2021-05-12 | $35.19 | $35.69 | $34.68 | $34.77 | $33.83 | 471,618 |
| 2021-05-11 | $35.04 | $35.57 | $34.05 | $35.17 | $34.22 | 444,448 |
| 2021-05-10 | $36.89 | $37.09 | $35.79 | $35.95 | $34.98 | 763,106 |
| 2021-05-07 | $35.51 | $36.98 | $35.51 | $36.67 | $35.68 | 732,493 |
| 2021-05-06 | $38.14 | $38.14 | $35.30 | $35.49 | $34.53 | 1,222,456 |
| 2021-05-05 | $35.32 | $35.43 | $34.90 | $35.14 | $34.19 | 488,630 |
| 2021-05-04 | $35.85 | $35.87 | $34.78 | $35.11 | $34.16 | 327,033 |
| 2021-05-03 | $34.88 | $36.09 | $34.86 | $35.88 | $34.91 | 537,354 |
| 2021-04-30 | $34.76 | $35.22 | $34.61 | $34.69 | $33.75 | 296,588 |
| 2021-04-29 | $35.39 | $35.55 | $34.76 | $34.99 | $34.05 | 295,956 |
| 2021-04-28 | $35.32 | $35.39 | $34.87 | $35.04 | $34.10 | 476,835 |
| 2021-04-27 | $35.37 | $35.37 | $34.73 | $35.19 | $34.24 | 489,443 |
| 2021-04-26 | $34.45 | $35.16 | $34.20 | $35.05 | $34.10 | 588,812 |
| 2021-04-23 | $33.72 | $34.26 | $33.27 | $34.16 | $33.24 | 275,426 |
| 2021-04-22 | $34.17 | $34.17 | $33.27 | $33.40 | $32.50 | 305,790 |
| 2021-04-21 | $33.06 | $34.04 | $32.93 | $33.96 | $33.04 | 306,749 |
| 2021-04-20 | $32.89 | $33.25 | $32.35 | $32.85 | $31.96 | 212,988 |
| 2021-04-19 | $33.24 | $33.45 | $32.83 | $33.04 | $32.15 | 215,268 |
| 2021-04-16 | $33.07 | $33.36 | $32.74 | $33.00 | $32.11 | 427,447 |
| 2021-04-15 | $32.99 | $33.41 | $32.77 | $32.93 | $32.04 | 173,412 |
| 2021-04-14 | $33.27 | $33.64 | $32.80 | $32.86 | $31.97 | 218,209 |
| 2021-04-13 | $33.06 | $33.35 | $32.82 | $33.20 | $32.30 | 216,905 |
| 2021-04-12 | $33.21 | $33.46 | $33.01 | $33.20 | $32.30 | 394,466 |
| 2021-04-09 | $32.58 | $33.30 | $32.58 | $33.21 | $32.31 | 233,659 |
| 2021-04-08 | $33.13 | $33.13 | $32.27 | $32.56 | $31.68 | 402,517 |
| 2021-04-07 | $32.99 | $33.39 | $32.54 | $33.06 | $32.17 | 405,789 |
| 2021-04-06 | $31.70 | $32.41 | $31.70 | $32.20 | $31.33 | 245,268 |
| 2021-04-05 | $31.51 | $32.00 | $31.23 | $31.96 | $31.10 | 277,615 |
| 2021-04-01 | $30.90 | $31.52 | $30.85 | $31.29 | $30.45 | 373,108 |
| 2021-03-31 | $30.52 | $30.77 | $30.13 | $30.66 | $29.83 | 355,221 |
| 2021-03-30 | $30.55 | $30.76 | $30.39 | $30.54 | $29.72 | 344,111 |
| 2021-03-29 | $30.90 | $31.21 | $30.39 | $30.50 | $29.68 | 257,150 |
| 2021-03-26 | $30.30 | $30.88 | $30.30 | $30.84 | $30.01 | 326,460 |
| 2021-03-25 | $29.80 | $30.03 | $29.27 | $30.02 | $29.21 | 282,696 |
| 2021-03-24 | $30.76 | $30.82 | $29.62 | $29.66 | $28.86 | 391,620 |
| 2021-03-23 | $30.72 | $31.02 | $30.34 | $30.49 | $29.67 | 392,677 |
| 2021-03-22 | $31.59 | $31.80 | $30.79 | $30.87 | $30.04 | 750,789 |
| 2021-03-19 | $31.23 | $31.76 | $30.80 | $31.55 | $30.70 | 243,938 |
| 2021-03-18 | $31.48 | $32.26 | $31.39 | $31.41 | $30.56 | 282,162 |
| 2021-03-17 | $31.77 | $31.91 | $31.32 | $31.66 | $30.81 | 318,360 |
| 2021-03-16 | $31.79 | $32.01 | $31.62 | $31.85 | $30.99 | 395,314 |
| 2021-03-15 | $31.25 | $32.07 | $31.25 | $31.86 | $31.00 | 401,397 |
| 2021-03-12 | $30.30 | $31.31 | $30.18 | $31.27 | $30.43 | 353,861 |
| 2021-03-11 | $30.15 | $30.67 | $30.03 | $30.32 | $29.50 | 336,336 |
| 2021-03-10 | $30.14 | $30.37 | $29.43 | $29.92 | $29.11 | 242,606 |
| 2021-03-09 | $30.37 | $30.76 | $29.96 | $29.97 | $29.16 | 507,402 |
| 2021-03-08 | $29.59 | $30.40 | $29.40 | $30.13 | $29.32 | 1,394,294 |
| 2021-03-05 | $29.44 | $29.67 | $28.90 | $29.50 | $28.70 | 774,813 |
| 2021-03-04 | $29.45 | $29.81 | $28.32 | $29.05 | $28.27 | 593,661 |
| 2021-03-03 | $30.42 | $31.23 | $29.49 | $29.53 | $28.73 | 645,226 |
| 2021-03-02 | $31.79 | $31.81 | $30.54 | $30.59 | $29.77 | 801,008 |
| 2021-03-01 | $30.96 | $32.02 | $30.54 | $31.76 | $30.90 | 983,725 |
| 2021-02-26 | $31.11 | $31.41 | $29.98 | $30.37 | $29.55 | 1,199,098 |
| 2021-02-25 | $28.25 | $31.41 | $28.25 | $31.30 | $30.46 | 1,221,987 |
| 2021-02-24 | $26.42 | $27.30 | $26.42 | $27.24 | $26.51 | 529,092 |
| 2021-02-23 | $27.11 | $27.11 | $26.10 | $26.57 | $25.85 | 304,260 |
| 2021-02-22 | $27.52 | $27.61 | $27.04 | $27.20 | $26.47 | 578,378 |
| 2021-02-19 | $27.04 | $27.74 | $26.91 | $27.64 | $26.89 | 400,315 |
| 2021-02-18 | $27.35 | $27.35 | $26.63 | $26.89 | $26.16 | 496,404 |
| 2021-02-17 | $27.49 | $27.63 | $27.13 | $27.60 | $26.86 | 275,372 |
| 2021-02-16 | $28.25 | $28.44 | $27.65 | $27.67 | $26.92 | 243,344 |
| 2021-02-12 | $27.86 | $28.12 | $27.53 | $28.10 | $27.34 | 215,460 |
| 2021-02-11 | $27.60 | $27.99 | $27.41 | $27.93 | $27.18 | 245,151 |
| 2021-02-10 | $28.00 | $28.20 | $27.34 | $27.53 | $26.79 | 445,894 |
| 2021-02-09 | $26.93 | $27.92 | $26.76 | $27.82 | $27.07 | 851,274 |
| 2021-02-08 | $27.24 | $27.24 | $26.08 | $26.74 | $26.02 | 1,046,055 |
| 2021-02-05 | $26.72 | $27.12 | $26.39 | $27.06 | $26.33 | 794,290 |
| 2021-02-04 | $25.99 | $26.54 | $25.72 | $26.47 | $25.76 | 678,316 |
| 2021-02-03 | $25.49 | $26.12 | $25.49 | $25.78 | $25.08 | 777,425 |
| 2021-02-02 | $25.69 | $25.83 | $25.19 | $25.41 | $24.72 | 565,179 |
| 2021-02-01 | $25.13 | $25.74 | $25.13 | $25.47 | $24.78 | 358,512 |
| 2021-01-29 | $25.97 | $25.97 | $24.81 | $24.92 | $24.25 | 768,881 |
| 2021-01-28 | $25.46 | $26.26 | $25.27 | $26.13 | $25.43 | 558,410 |
| 2021-01-27 | $25.60 | $25.95 | $25.24 | $25.41 | $24.72 | 640,714 |
| 2021-01-26 | $26.40 | $26.46 | $25.63 | $26.01 | $25.31 | 249,542 |
| 2021-01-25 | $26.11 | $26.63 | $25.94 | $26.22 | $25.51 | 492,816 |
| 2021-01-22 | $26.29 | $26.30 | $25.83 | $26.19 | $25.48 | 558,502 |
| 2021-01-21 | $27.31 | $27.31 | $26.42 | $26.53 | $25.81 | 326,323 |
| 2021-01-20 | $27.55 | $27.86 | $27.20 | $27.24 | $26.51 | 306,968 |
| 2021-01-19 | $27.26 | $27.67 | $27.14 | $27.46 | $26.72 | 559,334 |
| 2021-01-15 | $27.66 | $27.71 | $26.94 | $27.09 | $26.36 | 244,269 |
| 2021-01-14 | $27.92 | $28.21 | $27.72 | $27.89 | $27.14 | 332,674 |
| 2021-01-13 | $27.60 | $27.70 | $26.92 | $27.60 | $26.86 | 400,350 |
| 2021-01-12 | $27.83 | $27.85 | $27.35 | $27.68 | $26.93 | 485,295 |
| 2021-01-11 | $28.25 | $28.46 | $27.65 | $27.78 | $27.03 | 373,703 |
| 2021-01-08 | $28.99 | $29.00 | $28.14 | $28.50 | $27.73 | 215,654 |
| 2021-01-07 | $28.75 | $28.89 | $28.53 | $28.79 | $28.01 | 218,491 |
| 2021-01-06 | $28.15 | $28.98 | $28.12 | $28.64 | $27.87 | 266,188 |
| 2021-01-05 | $27.23 | $28.27 | $27.23 | $28.06 | $27.30 | 178,890 |
| 2021-01-04 | $28.10 | $28.20 | $27.05 | $27.36 | $26.62 | 244,471 |
| 2020-12-31 | $27.98 | $28.15 | $27.63 | $28.01 | $27.25 | 195,983 |
| 2020-12-30 | $28.18 | $28.42 | $27.92 | $27.97 | $27.22 | 204,995 |
| 2020-12-29 | $27.97 | $28.11 | $27.50 | $27.95 | $27.20 | 198,897 |
| 2020-12-28 | $28.34 | $28.42 | $27.75 | $27.75 | $27.00 | 118,660 |
| 2020-12-24 | $28.13 | $28.24 | $27.85 | $28.22 | $27.46 | 75,890 |
| 2020-12-23 | $28.33 | $28.68 | $27.92 | $28.03 | $27.27 | 468,342 |
| 2020-12-22 | $28.24 | $28.34 | $27.55 | $28.16 | $27.40 | 549,206 |
| 2020-12-21 | $27.64 | $28.25 | $27.19 | $28.07 | $27.31 | 370,715 |
| 2020-12-18 | $27.13 | $28.08 | $27.13 | $28.02 | $27.26 | 439,087 |
| 2020-12-17 | $27.38 | $27.38 | $26.84 | $27.20 | $26.47 | 245,776 |
| 2020-12-16 | $27.91 | $28.08 | $27.07 | $27.29 | $26.55 | 474,874 |
| 2020-12-15 | $27.02 | $27.76 | $26.87 | $27.75 | $27.00 | 369,040 |
| 2020-12-14 | $27.16 | $27.42 | $26.99 | $27.03 | $26.30 | 296,780 |
| 2020-12-11 | $27.83 | $27.93 | $27.03 | $27.06 | $26.33 | 361,208 |
| 2020-12-10 | $27.77 | $28.22 | $27.63 | $28.07 | $27.31 | 453,495 |
| 2020-12-09 | $27.65 | $27.99 | $27.51 | $27.84 | $27.09 | 802,094 |
| 2020-12-08 | $27.19 | $27.58 | $27.18 | $27.43 | $26.69 | 511,645 |
| 2020-12-07 | $27.42 | $27.43 | $26.89 | $27.33 | $26.59 | 408,606 |
| 2020-12-04 | $28.27 | $28.30 | $27.32 | $27.49 | $26.75 | 559,853 |
| 2020-12-03 | $26.72 | $28.16 | $26.59 | $28.13 | $27.37 | 1,143,663 |
| 2020-12-02 | $26.40 | $26.71 | $26.22 | $26.66 | $25.94 | 232,099 |
| 2020-12-01 | $26.60 | $26.66 | $26.19 | $26.60 | $25.88 | 363,637 |
| 2020-11-30 | $26.67 | $26.84 | $26.10 | $26.13 | $25.43 | 460,943 |
| 2020-11-27 | $26.57 | $26.94 | $26.44 | $26.65 | $25.93 | 197,631 |
| 2020-11-25 | $26.28 | $26.67 | $26.03 | $26.66 | $25.94 | 428,553 |
| 2020-11-24 | $26.00 | $26.69 | $25.87 | $26.50 | $25.79 | 609,653 |
| 2020-11-23 | $26.26 | $26.33 | $25.69 | $25.74 | $25.05 | 412,750 |
| 2020-11-20 | $26.25 | $26.35 | $25.75 | $26.12 | $25.42 | 820,488 |
| 2020-11-19 | $25.35 | $25.99 | $24.92 | $25.87 | $25.17 | 463,223 |
| 2020-11-18 | $24.64 | $25.67 | $24.23 | $25.45 | $24.76 | 728,277 |
| 2020-11-17 | $23.97 | $24.65 | $23.79 | $24.54 | $23.88 | 569,770 |
| 2020-11-16 | $24.40 | $24.48 | $23.73 | $24.27 | $23.62 | 828,855 |
| 2020-11-13 | $23.89 | $23.97 | $23.48 | $23.89 | $23.25 | 811,504 |
| 2020-11-12 | $24.34 | $24.47 | $23.63 | $23.77 | $23.13 | 504,481 |
| 2020-11-11 | $24.42 | $24.66 | $23.97 | $24.60 | $23.94 | 1,044,121 |
| 2020-11-10 | $23.69 | $24.45 | $23.44 | $24.41 | $23.75 | 746,153 |
| 2020-11-09 | $22.00 | $23.87 | $21.97 | $23.71 | $23.07 | 1,003,060 |
| 2020-11-06 | $22.10 | $22.11 | $20.74 | $20.93 | $20.37 | 718,827 |
| 2020-11-05 | $22.92 | $23.13 | $22.09 | $22.10 | $21.50 | 994,250 |
| 2020-11-04 | $22.47 | $22.76 | $21.98 | $22.70 | $22.09 | 576,273 |
| 2020-11-03 | $21.76 | $22.57 | $21.55 | $22.49 | $21.88 | 1,030,561 |
| 2020-11-02 | $20.95 | $21.44 | $20.95 | $21.29 | $20.72 | 901,753 |
| 2020-10-30 | $21.70 | $22.68 | $20.14 | $20.77 | $20.21 | 1,888,968 |
| 2020-10-29 | $21.75 | $23.30 | $21.37 | $21.38 | $20.80 | 1,762,986 |
| 2020-10-28 | $21.39 | $21.82 | $21.25 | $21.48 | $20.90 | 841,170 |
| 2020-10-27 | $21.91 | $22.20 | $21.85 | $21.96 | $21.37 | 409,305 |
| 2020-10-26 | $22.18 | $22.38 | $21.82 | $21.90 | $21.31 | 512,343 |
| 2020-10-23 | $22.56 | $22.58 | $22.04 | $22.54 | $21.93 | 657,523 |
| 2020-10-22 | $22.52 | $22.58 | $22.22 | $22.38 | $21.78 | 849,570 |
| 2020-10-21 | $21.86 | $22.50 | $21.80 | $22.37 | $21.77 | 947,295 |
| 2020-10-20 | $21.85 | $22.17 | $21.66 | $21.96 | $21.37 | 740,652 |
| 2020-10-19 | $22.10 | $22.30 | $21.50 | $21.53 | $20.95 | 457,948 |
| 2020-10-16 | $22.13 | $22.22 | $21.85 | $21.97 | $21.38 | 413,878 |
| 2020-10-15 | $21.87 | $22.09 | $21.68 | $22.04 | $21.45 | 263,320 |
| 2020-10-14 | $22.69 | $22.72 | $22.24 | $22.24 | $21.64 | 661,470 |
| 2020-10-13 | $22.61 | $22.75 | $22.47 | $22.64 | $22.03 | 493,048 |
| 2020-10-12 | $22.68 | $22.75 | $22.26 | $22.65 | $22.04 | 550,340 |
| 2020-10-09 | $22.50 | $22.69 | $22.26 | $22.63 | $22.02 | 938,497 |
| 2020-10-08 | $21.34 | $22.29 | $21.29 | $22.25 | $21.65 | 1,345,126 |
| 2020-10-07 | $20.48 | $21.14 | $20.27 | $21.03 | $20.46 | 1,004,357 |
| 2020-10-06 | $20.91 | $20.91 | $20.10 | $20.17 | $19.63 | 1,520,218 |
| 2020-10-05 | $20.95 | $21.04 | $20.66 | $20.79 | $20.23 | 519,978 |
| 2020-10-02 | $20.00 | $20.75 | $19.97 | $20.72 | $20.16 | 346,207 |
| 2020-10-01 | $19.75 | $20.53 | $19.66 | $20.50 | $19.95 | 848,402 |
| 2020-09-30 | $20.25 | $20.45 | $19.58 | $19.67 | $19.14 | 549,499 |
| 2020-09-29 | $20.25 | $20.33 | $19.99 | $20.20 | $19.66 | 485,023 |
| 2020-09-28 | $20.33 | $20.45 | $20.11 | $20.21 | $19.67 | 748,716 |
| 2020-09-25 | $19.41 | $20.10 | $19.26 | $20.09 | $19.55 | 464,893 |
| 2020-09-24 | $19.23 | $19.74 | $19.12 | $19.47 | $18.94 | 813,834 |
| 2020-09-23 | $20.08 | $20.20 | $19.27 | $19.30 | $18.78 | 615,041 |
| 2020-09-22 | $19.17 | $20.04 | $19.17 | $19.91 | $19.37 | 1,213,322 |
| 2020-09-21 | $19.36 | $19.37 | $18.93 | $19.12 | $18.60 | 719,411 |
| 2020-09-18 | $19.86 | $20.01 | $19.58 | $19.77 | $19.24 | 431,817 |
| 2020-09-17 | $19.24 | $19.98 | $19.04 | $19.93 | $19.39 | 625,800 |
| 2020-09-16 | $20.18 | $20.20 | $19.34 | $19.40 | $18.88 | 762,299 |
| 2020-09-15 | $20.77 | $20.85 | $20.04 | $20.10 | $19.56 | 454,802 |
| 2020-09-14 | $20.27 | $20.57 | $20.05 | $20.57 | $20.02 | 367,727 |
| 2020-09-11 | $20.06 | $20.35 | $19.77 | $20.08 | $19.54 | 466,473 |
| 2020-09-10 | $20.12 | $20.36 | $19.82 | $19.90 | $19.36 | 519,275 |
| 2020-09-09 | $20.10 | $20.23 | $19.69 | $19.99 | $19.45 | 641,157 |
| 2020-09-08 | $19.98 | $20.51 | $19.87 | $20.10 | $19.56 | 809,516 |
| 2020-09-04 | $20.29 | $20.41 | $19.82 | $20.32 | $19.77 | 475,398 |
| 2020-09-03 | $20.75 | $21.03 | $19.99 | $20.12 | $19.58 | 484,778 |
| 2020-09-02 | $20.16 | $20.73 | $20.07 | $20.69 | $20.13 | 530,208 |
| 2020-09-01 | $19.32 | $19.94 | $19.27 | $19.92 | $19.38 | 655,083 |
| 2020-08-31 | $20.28 | $20.28 | $19.34 | $19.34 | $18.82 | 646,120 |
| 2020-08-28 | $20.62 | $20.65 | $20.18 | $20.23 | $19.68 | 498,769 |
| 2020-08-27 | $20.29 | $20.75 | $20.25 | $20.45 | $19.90 | 395,796 |
| 2020-08-26 | $20.17 | $20.23 | $19.90 | $20.17 | $19.63 | 522,786 |
| 2020-08-25 | $20.58 | $20.76 | $20.05 | $20.15 | $19.61 | 717,937 |
| 2020-08-24 | $19.85 | $20.50 | $19.72 | $20.49 | $19.94 | 301,486 |
| 2020-08-21 | $19.40 | $19.73 | $19.14 | $19.71 | $19.18 | 303,458 |
| 2020-08-20 | $19.43 | $19.75 | $19.36 | $19.42 | $18.90 | 989,096 |
| 2020-08-19 | $20.28 | $20.48 | $19.63 | $19.65 | $19.12 | 935,585 |
| 2020-08-18 | $19.92 | $20.32 | $19.75 | $20.26 | $19.71 | 765,756 |
| 2020-08-17 | $19.60 | $20.02 | $19.54 | $19.94 | $19.40 | 1,043,715 |
| 2020-08-14 | $19.21 | $19.67 | $18.99 | $19.61 | $19.08 | 798,443 |
| 2020-08-13 | $19.10 | $19.41 | $18.94 | $19.34 | $18.82 | 490,770 |
| 2020-08-12 | $19.31 | $19.43 | $19.09 | $19.18 | $18.66 | 320,346 |
| 2020-08-11 | $19.30 | $19.59 | $19.09 | $19.13 | $18.61 | 577,388 |
| 2020-08-10 | $18.41 | $19.03 | $18.30 | $18.97 | $18.46 | 361,325 |
| 2020-08-07 | $17.68 | $18.32 | $17.61 | $18.31 | $17.82 | 302,507 |
| 2020-08-06 | $18.03 | $18.14 | $17.68 | $17.82 | $17.34 | 551,619 |
| 2020-08-05 | $18.06 | $18.35 | $17.85 | $18.18 | $17.69 | 833,020 |
| 2020-08-04 | $17.59 | $18.41 | $17.43 | $17.87 | $17.39 | 985,428 |
| 2020-08-03 | $17.82 | $17.97 | $17.40 | $17.69 | $17.21 | 510,521 |
| 2020-07-31 | $17.80 | $17.99 | $17.34 | $17.76 | $17.28 | 764,108 |
| 2020-07-30 | $16.48 | $17.94 | $16.43 | $17.91 | $17.43 | 1,190,413 |
| 2020-07-29 | $17.50 | $18.28 | $17.28 | $17.99 | $17.50 | 1,486,262 |
| 2020-07-28 | $16.89 | $17.41 | $16.81 | $17.38 | $16.91 | 701,322 |
| 2020-07-27 | $16.62 | $16.95 | $16.54 | $16.93 | $16.47 | 329,758 |
| 2020-07-24 | $16.98 | $16.98 | $16.58 | $16.69 | $16.24 | 362,140 |
| 2020-07-23 | $16.89 | $17.15 | $16.74 | $17.00 | $16.54 | 438,894 |
| 2020-07-22 | $16.77 | $17.06 | $16.61 | $16.91 | $16.45 | 951,940 |
| 2020-07-21 | $16.86 | $17.13 | $16.69 | $16.81 | $16.36 | 638,703 |
| 2020-07-20 | $17.26 | $17.38 | $16.66 | $16.66 | $16.21 | 551,277 |
| 2020-07-17 | $16.82 | $17.29 | $16.65 | $17.21 | $16.75 | 567,872 |
| 2020-07-16 | $16.17 | $16.77 | $16.05 | $16.70 | $16.25 | 664,033 |
| 2020-07-15 | $15.81 | $16.47 | $15.81 | $16.32 | $15.88 | 517,022 |
| 2020-07-14 | $15.19 | $15.53 | $14.99 | $15.46 | $15.04 | 572,499 |
| 2020-07-13 | $15.16 | $15.55 | $14.81 | $15.17 | $14.76 | 717,700 |
| 2020-07-10 | $14.58 | $15.02 | $14.56 | $15.01 | $14.61 | 412,313 |
| 2020-07-09 | $14.79 | $14.88 | $14.25 | $14.56 | $14.17 | 922,739 |
| 2020-07-08 | $15.05 | $15.12 | $14.79 | $14.84 | $14.44 | 697,795 |
| 2020-07-07 | $15.52 | $15.63 | $15.00 | $15.06 | $14.65 | 480,462 |
| 2020-07-06 | $15.52 | $15.92 | $15.50 | $15.75 | $15.33 | 426,285 |
| 2020-07-02 | $15.43 | $15.73 | $15.34 | $15.52 | $15.10 | 470,765 |
| 2020-07-01 | $15.47 | $15.72 | $14.93 | $15.09 | $14.68 | 412,651 |
| 2020-06-30 | $15.19 | $15.57 | $14.90 | $15.49 | $15.07 | 551,991 |
| 2020-06-29 | $14.35 | $15.09 | $14.33 | $15.09 | $14.68 | 1,085,140 |
| 2020-06-26 | $15.24 | $15.48 | $14.33 | $14.42 | $14.03 | 1,184,022 |
| 2020-06-25 | $15.05 | $15.14 | $14.55 | $15.13 | $14.72 | 818,356 |
| 2020-06-24 | $15.75 | $15.75 | $14.93 | $15.22 | $14.81 | 798,379 |
| 2020-06-23 | $15.88 | $16.01 | $15.61 | $16.01 | $15.58 | 733,067 |
| 2020-06-22 | $15.02 | $15.62 | $14.73 | $15.62 | $15.20 | 730,491 |
| 2020-06-19 | $16.02 | $16.02 | $14.88 | $15.00 | $14.60 | 1,171,848 |
| 2020-06-18 | $15.47 | $15.86 | $15.28 | $15.79 | $15.36 | 633,214 |
| 2020-06-17 | $16.12 | $16.16 | $15.49 | $15.70 | $15.28 | 1,087,167 |
| 2020-06-16 | $16.62 | $16.78 | $16.02 | $16.13 | $15.70 | 887,185 |
| 2020-06-15 | $15.60 | $16.00 | $15.15 | $15.81 | $15.38 | 703,946 |
| 2020-06-12 | $16.12 | $16.24 | $15.64 | $16.11 | $15.68 | 1,019,923 |
| 2020-06-11 | $15.70 | $15.88 | $14.97 | $15.62 | $15.20 | 1,325,072 |
| 2020-06-10 | $17.09 | $17.17 | $16.40 | $16.65 | $16.20 | 810,041 |
| 2020-06-09 | $17.68 | $17.68 | $16.90 | $17.11 | $16.65 | 1,146,177 |
| 2020-06-08 | $18.28 | $18.39 | $17.37 | $18.02 | $17.53 | 1,658,387 |
| 2020-06-05 | $16.48 | $17.98 | $16.41 | $17.94 | $17.46 | 1,930,994 |
| 2020-06-04 | $15.77 | $16.00 | $15.40 | $15.52 | $15.10 | 556,304 |
| 2020-06-03 | $15.57 | $15.96 | $15.56 | $15.83 | $15.40 | 1,125,145 |
| 2020-06-02 | $14.97 | $15.64 | $14.90 | $15.32 | $14.91 | 1,190,050 |
| 2020-06-01 | $13.84 | $14.77 | $13.84 | $14.76 | $14.36 | 873,728 |
| 2020-05-29 | $14.02 | $14.08 | $13.70 | $13.91 | $13.53 | 934,401 |
| 2020-05-28 | $14.74 | $14.74 | $14.03 | $14.09 | $13.71 | 879,187 |
| 2020-05-27 | $14.74 | $14.87 | $14.16 | $14.53 | $14.14 | 1,074,426 |
| 2020-05-26 | $13.72 | $14.41 | $13.57 | $14.34 | $13.95 | 1,919,326 |
| 2020-05-22 | $13.57 | $13.63 | $13.13 | $13.25 | $12.89 | 863,334 |
| 2020-05-21 | $13.26 | $13.50 | $12.86 | $13.48 | $13.12 | 645,556 |
| 2020-05-20 | $13.45 | $13.60 | $13.19 | $13.23 | $12.87 | 605,960 |
| 2020-05-19 | $13.54 | $13.60 | $13.07 | $13.16 | $12.81 | 817,539 |
| 2020-05-18 | $13.14 | $13.73 | $13.10 | $13.64 | $13.27 | 700,088 |
| 2020-05-15 | $12.75 | $13.03 | $12.48 | $12.50 | $12.16 | 958,276 |
| 2020-05-14 | $12.91 | $13.00 | $11.96 | $12.89 | $12.54 | 1,646,606 |
| 2020-05-13 | $13.65 | $13.70 | $12.78 | $13.15 | $12.80 | 2,951,994 |
| 2020-05-12 | $14.19 | $14.37 | $13.83 | $13.84 | $13.47 | 1,749,835 |
| 2020-05-11 | $13.56 | $14.02 | $13.42 | $14.01 | $13.63 | 779,306 |
| 2020-05-08 | $13.70 | $13.90 | $13.47 | $13.79 | $13.42 | 476,147 |
| 2020-05-07 | $13.67 | $13.99 | $13.31 | $13.35 | $12.99 | 1,124,021 |
| 2020-05-06 | $13.64 | $13.85 | $13.45 | $13.51 | $13.15 | 1,569,714 |
| 2020-05-05 | $13.73 | $14.05 | $13.28 | $13.51 | $13.15 | 2,297,319 |
| 2020-05-04 | $13.26 | $13.59 | $12.94 | $13.49 | $13.13 | 2,308,182 |
| 2020-05-01 | $13.51 | $13.74 | $13.20 | $13.51 | $13.15 | 1,505,820 |
| 2020-04-30 | $15.10 | $15.17 | $13.93 | $13.94 | $13.56 | 2,149,212 |
| 2020-04-29 | $16.46 | $16.87 | $15.95 | $16.11 | $15.68 | 1,122,279 |
| 2020-04-28 | $15.75 | $16.03 | $15.42 | $15.71 | $15.29 | 694,808 |
| 2020-04-27 | $15.11 | $15.59 | $14.87 | $15.37 | $14.96 | 1,088,559 |
| 2020-04-24 | $14.99 | $15.03 | $14.66 | $14.81 | $14.41 | 650,483 |
| 2020-04-23 | $14.81 | $15.10 | $14.54 | $14.81 | $14.41 | 1,019,586 |
| 2020-04-22 | $15.10 | $15.22 | $14.84 | $14.86 | $14.46 | 640,373 |
| 2020-04-21 | $15.15 | $15.53 | $14.86 | $14.87 | $14.47 | 1,156,255 |
| 2020-04-20 | $15.82 | $16.01 | $15.45 | $15.55 | $15.13 | 1,668,621 |
| 2020-04-17 | $15.59 | $16.25 | $15.51 | $16.11 | $15.68 | 1,715,036 |
| 2020-04-16 | $15.20 | $15.20 | $14.74 | $15.00 | $14.60 | 778,007 |
| 2020-04-15 | $15.00 | $15.39 | $14.85 | $15.10 | $14.69 | 1,388,703 |
| 2020-04-14 | $16.10 | $16.31 | $15.68 | $15.74 | $15.32 | 886,319 |
| 2020-04-13 | $16.80 | $16.89 | $15.48 | $15.76 | $15.34 | 923,118 |
| 2020-04-09 | $15.75 | $16.39 | $15.53 | $16.24 | $15.80 | 1,049,280 |
| 2020-04-08 | $14.44 | $15.46 | $14.44 | $15.29 | $14.88 | 785,812 |
| 2020-04-07 | $14.68 | $15.33 | $14.25 | $14.28 | $13.89 | 1,352,220 |
| 2020-04-06 | $13.26 | $13.98 | $13.08 | $13.81 | $13.44 | 920,377 |
| 2020-04-03 | $12.40 | $12.61 | $12.17 | $12.54 | $12.20 | 1,325,992 |
| 2020-04-02 | $12.44 | $12.96 | $12.17 | $12.42 | $12.09 | 2,241,330 |
| 2020-04-01 | $12.16 | $12.67 | $11.78 | $12.52 | $12.18 | 2,598,814 |
| 2020-03-31 | $12.55 | $12.99 | $12.55 | $12.76 | $12.42 | 1,999,456 |
| 2020-03-30 | $12.69 | $12.92 | $12.36 | $12.73 | $12.39 | 1,315,703 |
| 2020-03-27 | $12.76 | $13.12 | $11.73 | $12.76 | $12.42 | 2,025,467 |
| 2020-03-26 | $12.10 | $13.33 | $12.09 | $12.91 | $12.56 | 2,354,475 |
| 2020-03-25 | $11.47 | $12.99 | $11.13 | $12.05 | $11.73 | 2,441,866 |
| 2020-03-24 | $11.11 | $11.72 | $10.66 | $11.36 | $11.05 | 2,727,302 |
| 2020-03-23 | $10.08 | $10.80 | $9.42 | $10.61 | $10.32 | 4,174,530 |
| 2020-03-20 | $10.80 | $11.57 | $10.12 | $10.14 | $9.87 | 2,323,877 |
| 2020-03-19 | $10.25 | $11.46 | $9.78 | $10.76 | $10.47 | 2,360,992 |
| 2020-03-18 | $12.27 | $12.43 | $10.10 | $10.43 | $10.15 | 1,793,252 |
| 2020-03-17 | $14.89 | $15.00 | $12.87 | $13.07 | $12.72 | 3,037,116 |
| 2020-03-16 | $14.85 | $15.41 | $14.50 | $14.67 | $14.27 | 1,411,313 |
| 2020-03-13 | $16.84 | $16.91 | $15.97 | $16.80 | $16.35 | 1,448,270 |
| 2020-03-12 | $18.12 | $18.25 | $15.95 | $16.16 | $15.72 | 1,527,233 |
| 2020-03-11 | $20.86 | $21.10 | $19.22 | $19.29 | $18.77 | 1,283,135 |
| 2020-03-10 | $21.62 | $21.86 | $20.92 | $21.47 | $20.73 | 829,747 |
| 2020-03-09 | $21.94 | $22.34 | $20.81 | $21.27 | $20.53 | 1,482,391 |
| 2020-03-06 | $23.02 | $23.46 | $22.85 | $23.18 | $22.38 | 896,713 |
| 2020-03-05 | $24.55 | $24.55 | $23.56 | $23.62 | $22.80 | 900,303 |
| 2020-03-04 | $24.41 | $24.76 | $24.02 | $24.72 | $23.86 | 960,742 |
| 2020-03-03 | $24.44 | $25.06 | $23.96 | $24.16 | $23.32 | 980,626 |
| 2020-03-02 | $24.31 | $24.38 | $23.51 | $24.38 | $23.53 | 1,612,626 |
| 2020-02-28 | $24.55 | $24.86 | $23.95 | $24.22 | $23.38 | 1,192,285 |
| 2020-02-27 | $24.53 | $25.25 | $24.06 | $24.66 | $23.80 | 1,486,209 |
| 2020-02-26 | $25.27 | $25.76 | $25.00 | $25.01 | $24.14 | 1,031,838 |
| 2020-02-25 | $26.49 | $26.64 | $25.21 | $25.22 | $24.35 | 959,748 |
| 2020-02-24 | $26.59 | $26.74 | $25.97 | $26.39 | $25.47 | 860,013 |
| 2020-02-21 | $27.90 | $28.54 | $27.26 | $27.34 | $26.39 | 1,684,581 |
| 2020-02-20 | $26.93 | $28.92 | $26.62 | $27.88 | $26.91 | 1,519,740 |
| 2020-02-19 | $27.95 | $28.04 | $27.31 | $27.31 | $26.36 | 801,348 |
| 2020-02-18 | $27.67 | $27.99 | $27.49 | $27.93 | $26.96 | 456,598 |
| 2020-02-14 | $28.15 | $28.34 | $27.74 | $27.82 | $26.86 | 659,432 |
| 2020-02-13 | $28.25 | $28.44 | $27.99 | $28.06 | $27.09 | 421,350 |
| 2020-02-12 | $28.68 | $28.77 | $28.20 | $28.45 | $27.46 | 592,369 |
| 2020-02-11 | $28.16 | $28.61 | $27.99 | $28.50 | $27.51 | 388,331 |
| 2020-02-10 | $28.26 | $28.45 | $28.11 | $28.13 | $27.15 | 398,382 |
| 2020-02-07 | $28.52 | $28.54 | $28.01 | $28.30 | $27.32 | 411,831 |
| 2020-02-06 | $29.07 | $29.14 | $28.65 | $28.74 | $27.74 | 361,053 |
| 2020-02-05 | $29.10 | $29.19 | $28.68 | $28.92 | $27.92 | 702,095 |
| 2020-02-04 | $28.60 | $28.90 | $28.48 | $28.83 | $27.83 | 889,854 |
| 2020-02-03 | $27.81 | $28.57 | $27.81 | $28.17 | $27.19 | 466,602 |
| 2020-01-31 | $29.00 | $29.00 | $27.58 | $27.72 | $26.76 | 720,865 |
| 2020-01-30 | $28.71 | $28.93 | $28.48 | $28.89 | $27.89 | 499,370 |
| 2020-01-29 | $29.31 | $29.31 | $28.76 | $28.83 | $27.83 | 480,871 |
| 2020-01-28 | $29.19 | $29.28 | $28.96 | $29.15 | $28.14 | 424,388 |
| 2020-01-27 | $29.37 | $29.38 | $28.99 | $29.07 | $28.06 | 635,574 |
| 2020-01-24 | $30.14 | $30.29 | $29.80 | $29.84 | $28.81 | 1,180,351 |
| 2020-01-23 | $29.96 | $30.23 | $29.84 | $30.12 | $29.08 | 328,796 |
| 2020-01-22 | $30.10 | $30.28 | $29.80 | $30.07 | $29.03 | 491,287 |
| 2020-01-21 | $29.80 | $30.09 | $29.69 | $30.01 | $28.97 | 627,510 |
| 2020-01-17 | $29.77 | $30.03 | $29.66 | $29.71 | $28.68 | 370,534 |
| 2020-01-16 | $29.41 | $29.79 | $29.25 | $29.70 | $28.67 | 495,577 |
| 2020-01-15 | $29.24 | $29.44 | $29.04 | $29.20 | $28.19 | 647,904 |
| 2020-01-14 | $28.76 | $29.41 | $28.73 | $29.29 | $28.27 | 817,530 |
| 2020-01-13 | $28.35 | $28.77 | $28.22 | $28.70 | $27.70 | 2,147,403 |
| 2020-01-10 | $29.39 | $29.42 | $28.31 | $28.31 | $27.33 | 788,618 |
| 2020-01-09 | $29.42 | $29.50 | $29.16 | $29.40 | $28.38 | 765,943 |
| 2020-01-08 | $29.64 | $29.92 | $29.44 | $29.53 | $28.51 | 619,066 |
| 2020-01-07 | $29.63 | $30.00 | $29.50 | $29.66 | $28.63 | 1,083,544 |
| 2020-01-06 | $29.50 | $29.94 | $29.50 | $29.69 | $28.66 | 772,447 |
| 2020-01-03 | $29.55 | $29.77 | $29.50 | $29.76 | $28.73 | 1,132,229 |
| 2020-01-02 | $29.56 | $29.82 | $29.50 | $29.77 | $28.74 | 355,740 |
| 2019-12-31 | $29.51 | $29.75 | $29.44 | $29.53 | $28.51 | 312,887 |
| 2019-12-30 | $29.59 | $29.64 | $29.14 | $29.56 | $28.54 | 604,765 |
| 2019-12-27 | $29.55 | $29.67 | $29.40 | $29.55 | $28.53 | 611,710 |
| 2019-12-26 | $29.26 | $29.56 | $29.26 | $29.40 | $28.38 | 286,250 |
| 2019-12-24 | $29.36 | $29.37 | $29.13 | $29.32 | $28.30 | 422,948 |
| 2019-12-23 | $29.17 | $29.37 | $29.02 | $29.36 | $28.34 | 503,876 |
| 2019-12-20 | $28.98 | $29.36 | $28.79 | $29.18 | $28.17 | 538,424 |
| 2019-12-19 | $29.10 | $29.19 | $28.64 | $28.94 | $27.94 | 537,929 |
| 2019-12-18 | $29.13 | $29.30 | $28.97 | $29.17 | $28.16 | 451,148 |
| 2019-12-17 | $28.71 | $29.11 | $28.56 | $29.02 | $28.01 | 428,175 |
| 2019-12-16 | $28.82 | $28.84 | $28.58 | $28.69 | $27.70 | 579,204 |
| 2019-12-13 | $28.69 | $28.94 | $28.58 | $28.58 | $27.59 | 567,544 |
| 2019-12-12 | $28.75 | $28.88 | $28.62 | $28.75 | $27.75 | 629,049 |
| 2019-12-11 | $28.50 | $28.89 | $28.44 | $28.75 | $27.75 | 475,173 |
| 2019-12-10 | $29.33 | $29.33 | $28.49 | $28.51 | $27.52 | 1,057,553 |
| 2019-12-09 | $29.41 | $29.54 | $29.31 | $29.35 | $28.33 | 846,746 |
| 2019-12-06 | $29.46 | $29.52 | $29.30 | $29.44 | $28.42 | 793,389 |
| 2019-12-05 | $28.99 | $29.31 | $28.87 | $29.26 | $28.25 | 988,157 |
| 2019-12-04 | $28.99 | $29.04 | $28.81 | $28.94 | $27.94 | 1,527,802 |
| 2019-12-03 | $28.61 | $28.99 | $28.49 | $28.85 | $27.85 | 1,634,307 |
| 2019-12-02 | $29.20 | $29.41 | $28.88 | $28.95 | $27.95 | 1,189,382 |
| 2019-11-29 | $28.98 | $29.36 | $28.74 | $29.11 | $28.10 | 685,893 |
| 2019-11-27 | $28.10 | $28.65 | $28.10 | $28.63 | $27.64 | 834,190 |
| 2019-11-26 | $27.92 | $28.28 | $27.79 | $28.09 | $27.12 | 1,670,161 |
| 2019-11-25 | $27.20 | $27.96 | $27.12 | $27.96 | $26.99 | 772,442 |
| 2019-11-22 | $27.41 | $27.57 | $26.97 | $27.06 | $26.12 | 631,589 |
| 2019-11-21 | $26.82 | $27.48 | $26.74 | $27.43 | $26.48 | 1,346,659 |
| 2019-11-20 | $26.89 | $26.92 | $26.62 | $26.78 | $25.85 | 830,911 |
| 2019-11-19 | $26.56 | $27.12 | $26.37 | $26.99 | $26.05 | 1,603,563 |
| 2019-11-18 | $27.12 | $27.13 | $26.60 | $26.69 | $25.76 | 576,417 |
| 2019-11-15 | $27.45 | $27.54 | $27.10 | $27.10 | $26.16 | 716,414 |
| 2019-11-14 | $27.22 | $27.57 | $27.15 | $27.34 | $26.39 | 1,395,438 |
| 2019-11-13 | $26.76 | $27.34 | $26.61 | $27.24 | $26.30 | 913,342 |
| 2019-11-12 | $26.91 | $27.29 | $26.87 | $27.09 | $26.02 | 1,225,317 |
| 2019-11-11 | $27.12 | $27.20 | $26.64 | $26.96 | $25.90 | 745,496 |
| 2019-11-08 | $26.68 | $27.27 | $26.60 | $27.21 | $26.14 | 519,129 |
| 2019-11-07 | $26.97 | $26.98 | $26.60 | $26.73 | $25.68 | 398,367 |
| 2019-11-06 | $26.92 | $27.16 | $26.54 | $26.83 | $25.77 | 782,004 |
| 2019-11-05 | $26.81 | $27.09 | $26.29 | $26.84 | $25.78 | 745,543 |
| 2019-11-04 | $25.95 | $27.00 | $25.71 | $26.80 | $25.74 | 1,081,674 |
| 2019-11-01 | $25.53 | $25.99 | $25.52 | $25.87 | $24.85 | 1,544,786 |
| 2019-10-31 | $25.94 | $26.73 | $25.47 | $25.53 | $24.52 | 801,127 |
| 2019-10-30 | $25.96 | $25.96 | $25.61 | $25.77 | $24.75 | 1,220,674 |
| 2019-10-29 | $26.14 | $26.33 | $25.83 | $25.87 | $24.85 | 951,460 |
| 2019-10-28 | $26.06 | $26.48 | $25.87 | $26.20 | $25.17 | 1,117,553 |
| 2019-10-25 | $26.20 | $26.43 | $25.93 | $25.97 | $24.95 | 1,192,407 |
| 2019-10-24 | $26.90 | $26.90 | $26.04 | $26.42 | $25.38 | 1,057,370 |
| 2019-10-23 | $27.68 | $27.79 | $26.52 | $26.82 | $25.76 | 1,391,458 |
| 2019-10-22 | $26.92 | $28.59 | $26.74 | $27.80 | $26.70 | 2,028,116 |
| 2019-10-21 | $26.56 | $27.54 | $26.00 | $27.00 | $25.94 | 2,758,609 |
| 2019-10-18 | $23.51 | $28.30 | $23.45 | $26.28 | $25.24 | 17,936,936 |
| 2019-10-17 | $35.30 | $35.59 | $35.19 | $35.38 | $33.99 | 496,097 |
| 2019-10-16 | $35.25 | $35.56 | $34.99 | $35.28 | $33.89 | 464,228 |
| 2019-10-15 | $34.48 | $35.30 | $34.42 | $35.21 | $33.82 | 758,872 |
| 2019-10-14 | $34.79 | $34.80 | $34.36 | $34.44 | $33.08 | 332,896 |
| 2019-10-11 | $35.19 | $35.46 | $34.78 | $34.79 | $33.42 | 705,856 |
| 2019-10-10 | $34.85 | $34.92 | $34.58 | $34.90 | $33.52 | 420,476 |
| 2019-10-09 | $34.54 | $34.91 | $34.45 | $34.75 | $33.38 | 198,324 |
| 2019-10-08 | $34.57 | $34.76 | $34.36 | $34.48 | $33.12 | 252,998 |
| 2019-10-07 | $34.99 | $35.10 | $34.80 | $34.89 | $33.52 | 208,913 |
| 2019-10-04 | $35.09 | $35.33 | $34.95 | $35.05 | $33.67 | 359,005 |
| 2019-10-03 | $34.74 | $35.05 | $34.42 | $35.05 | $33.67 | 404,834 |
| 2019-10-02 | $34.67 | $34.89 | $34.48 | $34.84 | $33.47 | 388,150 |
| 2019-10-01 | $35.38 | $35.78 | $34.80 | $34.88 | $33.51 | 606,298 |
| 2019-09-30 | $35.39 | $35.72 | $35.39 | $35.50 | $34.10 | 470,058 |
| 2019-09-27 | $35.50 | $35.74 | $35.23 | $35.31 | $33.92 | 224,500 |
| 2019-09-26 | $35.07 | $35.71 | $34.95 | $35.47 | $34.07 | 629,195 |
| 2019-09-25 | $35.11 | $35.28 | $34.64 | $34.99 | $33.61 | 343,744 |
| 2019-09-24 | $35.35 | $35.57 | $35.05 | $35.13 | $33.75 | 365,526 |
| 2019-09-23 | $35.51 | $35.53 | $35.15 | $35.21 | $33.82 | 376,040 |
| 2019-09-20 | $36.11 | $36.34 | $35.46 | $35.48 | $34.08 | 344,689 |
| 2019-09-19 | $36.17 | $36.51 | $35.88 | $35.90 | $34.49 | 477,728 |
| 2019-09-18 | $36.93 | $36.93 | $36.06 | $36.17 | $34.74 | 497,950 |
| 2019-09-17 | $36.32 | $36.97 | $36.10 | $36.93 | $35.48 | 390,560 |
| 2019-09-16 | $37.31 | $37.31 | $36.28 | $36.28 | $34.85 | 351,731 |
| 2019-09-13 | $37.31 | $37.90 | $37.11 | $37.48 | $36.00 | 315,887 |
| 2019-09-12 | $37.41 | $37.43 | $36.89 | $37.30 | $35.83 | 318,257 |
| 2019-09-11 | $37.29 | $37.70 | $36.94 | $37.42 | $35.95 | 428,978 |
| 2019-09-10 | $37.12 | $37.38 | $36.82 | $37.29 | $35.82 | 363,601 |
| 2019-09-09 | $37.13 | $37.32 | $37.02 | $37.24 | $35.77 | 367,991 |
| 2019-09-06 | $37.55 | $37.61 | $37.20 | $37.22 | $35.75 | 310,575 |
| 2019-09-05 | $37.50 | $37.78 | $37.43 | $37.44 | $35.96 | 359,334 |
| 2019-09-04 | $36.60 | $37.32 | $36.60 | $37.22 | $35.75 | 756,050 |
| 2019-09-03 | $36.48 | $36.94 | $36.31 | $36.41 | $34.98 | 373,376 |
| 2019-08-30 | $37.16 | $37.16 | $36.55 | $36.68 | $35.23 | 302,805 |
| 2019-08-29 | $36.41 | $37.02 | $36.41 | $36.92 | $35.47 | 347,809 |
| 2019-08-28 | $36.09 | $36.33 | $35.98 | $36.20 | $34.77 | 322,931 |
| 2019-08-27 | $36.03 | $36.25 | $35.87 | $36.22 | $34.79 | 550,026 |
| 2019-08-26 | $35.82 | $36.16 | $35.50 | $35.91 | $34.50 | 372,617 |
| 2019-08-23 | $36.24 | $36.36 | $35.51 | $35.59 | $34.19 | 543,747 |
| 2019-08-22 | $36.62 | $36.62 | $36.20 | $36.43 | $34.99 | 518,572 |
| 2019-08-21 | $36.92 | $36.92 | $36.41 | $36.56 | $35.12 | 854,145 |
| 2019-08-20 | $36.23 | $36.68 | $35.98 | $36.49 | $35.05 | 316,737 |
| 2019-08-19 | $36.51 | $36.87 | $36.31 | $36.33 | $34.90 | 219,816 |
| 2019-08-16 | $36.08 | $36.36 | $36.03 | $36.17 | $34.74 | 259,398 |
| 2019-08-15 | $35.75 | $36.08 | $35.75 | $35.94 | $34.52 | 279,356 |
| 2019-08-14 | $36.68 | $36.72 | $35.59 | $35.80 | $34.39 | 413,549 |
| 2019-08-13 | $36.77 | $37.62 | $36.77 | $37.46 | $35.85 | 426,487 |
| 2019-08-12 | $37.19 | $37.40 | $36.80 | $36.83 | $35.25 | 471,364 |
| 2019-08-09 | $37.88 | $37.88 | $37.21 | $37.39 | $35.78 | 209,091 |
| 2019-08-08 | $37.59 | $37.94 | $37.39 | $37.85 | $36.22 | 246,436 |
| 2019-08-07 | $37.01 | $37.42 | $36.67 | $37.41 | $35.80 | 400,804 |
| 2019-08-06 | $38.08 | $38.46 | $37.00 | $37.26 | $35.66 | 962,785 |
| 2019-08-05 | $38.24 | $38.56 | $37.93 | $38.27 | $36.63 | 633,785 |
| 2019-08-02 | $39.99 | $40.29 | $38.37 | $38.65 | $36.99 | 674,284 |
| 2019-08-01 | $39.46 | $40.28 | $38.73 | $39.19 | $37.51 | 775,789 |
| 2019-07-31 | $39.45 | $39.64 | $39.01 | $39.37 | $37.68 | 374,575 |
| 2019-07-30 | $39.63 | $39.80 | $39.24 | $39.40 | $37.71 | 530,405 |
| 2019-07-29 | $39.39 | $39.83 | $39.39 | $39.77 | $38.06 | 327,095 |
| 2019-07-26 | $39.62 | $39.62 | $39.15 | $39.38 | $37.69 | 284,383 |
| 2019-07-25 | $39.38 | $39.65 | $39.20 | $39.53 | $37.83 | 305,672 |
| 2019-07-24 | $39.90 | $39.90 | $39.29 | $39.34 | $37.65 | 585,573 |
| 2019-07-23 | $39.27 | $39.79 | $39.06 | $39.78 | $38.07 | 350,457 |
| 2019-07-22 | $39.66 | $39.66 | $39.10 | $39.14 | $37.46 | 260,981 |
| 2019-07-19 | $40.15 | $40.40 | $39.38 | $39.42 | $37.73 | 399,277 |
| 2019-07-18 | $40.27 | $40.35 | $39.99 | $40.16 | $38.43 | 289,684 |
| 2019-07-17 | $40.27 | $40.39 | $40.11 | $40.17 | $38.44 | 346,184 |
| 2019-07-16 | $39.77 | $40.36 | $39.77 | $40.30 | $38.57 | 412,791 |
| 2019-07-15 | $39.70 | $39.99 | $39.68 | $39.88 | $38.17 | 328,738 |
| 2019-07-12 | $38.88 | $39.80 | $38.88 | $39.54 | $37.84 | 348,740 |
| 2019-07-11 | $38.75 | $39.19 | $38.74 | $38.96 | $37.29 | 432,892 |
| 2019-07-10 | $39.14 | $39.39 | $38.66 | $38.78 | $37.11 | 332,793 |
| 2019-07-09 | $38.60 | $39.17 | $38.60 | $39.04 | $37.36 | 484,817 |
| 2019-07-08 | $38.87 | $38.89 | $38.60 | $38.79 | $37.12 | 332,325 |
| 2019-07-05 | $39.09 | $39.09 | $38.48 | $38.91 | $37.24 | 521,772 |
| 2019-07-03 | $39.03 | $39.23 | $39.03 | $39.16 | $37.48 | 229,027 |
| 2019-07-02 | $38.72 | $39.17 | $38.68 | $38.94 | $37.27 | 401,668 |
| 2019-07-01 | $38.98 | $39.58 | $38.71 | $38.84 | $37.17 | 286,344 |
| 2019-06-28 | $38.53 | $38.76 | $38.33 | $38.68 | $37.02 | 514,101 |
| 2019-06-27 | $38.33 | $38.54 | $38.21 | $38.45 | $36.80 | 452,246 |
| 2019-06-26 | $38.27 | $38.44 | $38.06 | $38.09 | $36.45 | 302,877 |
| 2019-06-25 | $38.84 | $38.98 | $38.15 | $38.30 | $36.65 | 400,336 |
| 2019-06-24 | $39.05 | $39.28 | $38.90 | $38.91 | $37.24 | 218,802 |
| 2019-06-21 | $39.04 | $39.27 | $38.93 | $39.13 | $37.45 | 307,305 |
| 2019-06-20 | $39.43 | $39.54 | $38.89 | $39.14 | $37.46 | 288,398 |
| 2019-06-19 | $39.33 | $39.49 | $38.85 | $39.10 | $37.42 | 413,099 |
| 2019-06-18 | $39.14 | $39.55 | $39.10 | $39.31 | $37.62 | 683,250 |
| 2019-06-17 | $38.75 | $39.17 | $38.69 | $39.05 | $37.37 | 571,958 |
| 2019-06-14 | $38.22 | $38.82 | $37.96 | $38.76 | $37.09 | 810,581 |
| 2019-06-13 | $37.48 | $38.23 | $37.39 | $38.22 | $36.58 | 533,895 |
| 2019-06-12 | $37.20 | $37.76 | $37.20 | $37.43 | $35.82 | 278,966 |
| 2019-06-11 | $37.37 | $37.64 | $37.21 | $37.27 | $35.67 | 293,422 |
| 2019-06-10 | $36.87 | $37.35 | $36.87 | $37.27 | $35.67 | 312,945 |
| 2019-06-07 | $36.68 | $36.92 | $36.63 | $36.83 | $35.25 | 452,980 |
| 2019-06-06 | $36.76 | $36.90 | $36.53 | $36.55 | $34.98 | 441,794 |
| 2019-06-05 | $36.39 | $36.69 | $36.37 | $36.58 | $35.01 | 304,419 |
| 2019-06-04 | $36.12 | $36.34 | $35.80 | $36.34 | $34.78 | 576,251 |
| 2019-06-03 | $36.04 | $36.17 | $35.60 | $35.81 | $34.27 | 624,488 |
| 2019-05-31 | $36.20 | $36.29 | $35.95 | $36.06 | $34.51 | 271,860 |
| 2019-05-30 | $36.29 | $36.74 | $36.29 | $36.49 | $34.92 | 507,826 |
| 2019-05-29 | $36.11 | $36.54 | $35.89 | $36.31 | $34.75 | 695,359 |
| 2019-05-28 | $36.71 | $37.35 | $36.45 | $36.52 | $34.95 | 611,385 |
| 2019-05-24 | $36.91 | $37.25 | $36.68 | $36.74 | $35.16 | 372,113 |
| 2019-05-23 | $37.12 | $37.12 | $36.59 | $36.70 | $35.12 | 496,461 |
| 2019-05-22 | $37.14 | $37.64 | $37.00 | $37.35 | $35.74 | 530,285 |
| 2019-05-21 | $37.50 | $37.83 | $37.24 | $37.39 | $35.78 | 527,200 |
| 2019-05-20 | $37.46 | $37.74 | $37.21 | $37.50 | $35.89 | 197,931 |
| 2019-05-17 | $37.35 | $38.07 | $37.17 | $37.61 | $35.99 | 458,013 |
| 2019-05-16 | $37.22 | $37.72 | $37.22 | $37.47 | $35.86 | 485,306 |
| 2019-05-15 | $36.41 | $37.53 | $36.41 | $37.24 | $35.64 | 587,555 |
| 2019-05-14 | $36.59 | $36.88 | $36.49 | $36.79 | $35.08 | 503,840 |
| 2019-05-13 | $37.23 | $37.23 | $36.51 | $36.59 | $34.89 | 440,478 |
| 2019-05-10 | $37.45 | $37.83 | $37.11 | $37.63 | $35.88 | 366,403 |
| 2019-05-09 | $37.07 | $37.89 | $37.07 | $37.51 | $35.77 | 485,290 |
| 2019-05-08 | $37.64 | $37.91 | $37.32 | $37.33 | $35.60 | 437,574 |
| 2019-05-07 | $37.80 | $38.09 | $37.58 | $37.78 | $36.03 | 1,100,279 |
| 2019-05-06 | $37.15 | $38.05 | $37.15 | $37.95 | $36.19 | 531,080 |
| 2019-05-03 | $37.94 | $38.15 | $37.44 | $37.62 | $35.87 | 570,072 |
| 2019-05-02 | $37.08 | $38.28 | $36.46 | $38.14 | $36.37 | 1,081,031 |
| 2019-05-01 | $36.74 | $36.92 | $36.27 | $36.30 | $34.62 | 683,045 |
| 2019-04-30 | $36.96 | $37.13 | $36.78 | $36.87 | $35.16 | 531,929 |
| 2019-04-29 | $37.02 | $37.48 | $36.99 | $37.01 | $35.29 | 375,290 |
| 2019-04-26 | $37.66 | $37.66 | $37.06 | $37.08 | $35.36 | 357,504 |
| 2019-04-25 | $37.51 | $37.95 | $37.49 | $37.74 | $35.99 | 406,910 |
| 2019-04-24 | $37.52 | $37.58 | $37.13 | $37.54 | $35.80 | 378,255 |
| 2019-04-23 | $37.27 | $37.50 | $37.19 | $37.47 | $35.73 | 346,040 |
| 2019-04-22 | $37.10 | $37.33 | $36.91 | $37.26 | $35.53 | 441,892 |
| 2019-04-18 | $37.08 | $37.20 | $36.90 | $37.19 | $35.46 | 317,000 |
| 2019-04-17 | $37.17 | $37.27 | $37.08 | $37.10 | $35.38 | 264,454 |
| 2019-04-16 | $37.02 | $37.14 | $36.96 | $37.09 | $35.37 | 397,205 |
| 2019-04-15 | $37.10 | $37.27 | $36.98 | $37.00 | $35.28 | 348,532 |
| 2019-04-12 | $36.92 | $37.14 | $36.73 | $37.05 | $35.33 | 344,296 |
| 2019-04-11 | $36.91 | $37.01 | $36.69 | $36.77 | $35.06 | 224,608 |
| 2019-04-10 | $36.75 | $36.98 | $36.40 | $36.85 | $35.14 | 295,932 |
| 2019-04-09 | $36.51 | $36.77 | $36.41 | $36.66 | $34.96 | 421,199 |
| 2019-04-08 | $36.56 | $36.85 | $36.39 | $36.63 | $34.93 | 320,096 |
| 2019-04-05 | $36.80 | $37.07 | $36.45 | $36.56 | $34.86 | 338,888 |
| 2019-04-04 | $36.47 | $37.02 | $36.47 | $36.80 | $35.09 | 508,833 |
| 2019-04-03 | $36.90 | $36.91 | $36.52 | $36.52 | $34.83 | 825,547 |
| 2019-04-02 | $36.60 | $36.84 | $36.18 | $36.79 | $35.08 | 522,373 |
| 2019-04-01 | $36.20 | $36.75 | $35.85 | $36.60 | $34.90 | 540,481 |
| 2019-03-29 | $35.90 | $36.03 | $35.67 | $35.97 | $34.30 | 547,814 |
| 2019-03-28 | $36.12 | $36.32 | $35.77 | $35.85 | $34.19 | 376,135 |
| 2019-03-27 | $35.52 | $36.01 | $35.09 | $35.83 | $34.17 | 669,308 |
| 2019-03-26 | $36.91 | $36.97 | $36.19 | $36.23 | $34.55 | 405,398 |
| 2019-03-25 | $36.49 | $36.82 | $36.37 | $36.73 | $35.03 | 556,554 |
| 2019-03-22 | $36.30 | $36.53 | $36.17 | $36.48 | $34.79 | 358,076 |
| 2019-03-21 | $36.13 | $36.51 | $36.02 | $36.49 | $34.80 | 300,606 |
| 2019-03-20 | $36.48 | $36.48 | $35.87 | $36.18 | $34.50 | 360,102 |
| 2019-03-19 | $36.30 | $36.68 | $36.16 | $36.56 | $34.86 | 766,859 |
| 2019-03-18 | $35.82 | $36.24 | $35.74 | $36.21 | $34.53 | 609,002 |
| 2019-03-15 | $35.98 | $35.98 | $35.48 | $35.81 | $34.15 | 420,478 |
| 2019-03-14 | $35.51 | $35.97 | $35.40 | $35.93 | $34.26 | 669,879 |
| 2019-03-13 | $35.33 | $35.65 | $35.29 | $35.54 | $33.89 | 428,190 |
| 2019-03-12 | $35.54 | $35.54 | $35.10 | $35.31 | $33.67 | 497,969 |
| 2019-03-11 | $35.45 | $35.57 | $35.25 | $35.44 | $33.80 | 801,599 |
| 2019-03-08 | $35.15 | $35.41 | $35.08 | $35.35 | $33.71 | 505,250 |
| 2019-03-07 | $35.33 | $35.39 | $35.17 | $35.28 | $33.64 | 269,983 |
| 2019-03-06 | $35.41 | $35.60 | $35.25 | $35.35 | $33.71 | 406,366 |
| 2019-03-05 | $35.67 | $35.87 | $35.52 | $35.53 | $33.75 | 297,834 |
| 2019-03-04 | $36.16 | $36.46 | $35.56 | $35.66 | $33.88 | 410,431 |
| 2019-03-01 | $35.92 | $36.66 | $35.92 | $35.95 | $34.15 | 473,325 |
| 2019-02-28 | $35.75 | $36.03 | $35.62 | $35.67 | $33.89 | 423,920 |
| 2019-02-27 | $35.62 | $36.11 | $35.62 | $35.81 | $34.02 | 455,286 |
| 2019-02-26 | $35.38 | $35.84 | $35.38 | $35.79 | $34.00 | 839,495 |
| 2019-02-25 | $35.23 | $35.59 | $35.09 | $35.36 | $33.59 | 777,967 |
| 2019-02-22 | $34.21 | $35.21 | $33.98 | $35.08 | $33.33 | 1,182,006 |
| 2019-02-21 | $32.74 | $34.47 | $32.19 | $33.97 | $32.27 | 2,139,738 |
| 2019-02-20 | $34.36 | $34.56 | $33.98 | $34.17 | $32.46 | 1,234,487 |
| 2019-02-19 | $34.35 | $34.65 | $34.24 | $34.35 | $32.63 | 831,271 |
| 2019-02-15 | $34.68 | $34.68 | $34.44 | $34.49 | $32.77 | 662,186 |
| 2019-02-14 | $34.14 | $34.66 | $33.82 | $34.49 | $32.77 | 643,872 |
| 2019-02-13 | $34.26 | $34.42 | $34.24 | $34.26 | $32.55 | 933,445 |
| 2019-02-12 | $34.35 | $34.35 | $34.03 | $34.24 | $32.53 | 877,909 |
| 2019-02-11 | $34.48 | $34.55 | $34.05 | $34.21 | $32.50 | 553,141 |
| 2019-02-08 | $34.51 | $34.70 | $34.24 | $34.42 | $32.70 | 320,347 |
| 2019-02-07 | $34.18 | $34.63 | $34.06 | $34.50 | $32.77 | 436,709 |
| 2019-02-06 | $34.19 | $34.36 | $33.86 | $34.35 | $32.63 | 428,823 |
| 2019-02-05 | $34.22 | $34.43 | $33.88 | $34.21 | $32.50 | 462,210 |
| 2019-02-04 | $32.93 | $34.13 | $32.77 | $34.02 | $32.32 | 275,084 |
| 2019-02-01 | $33.98 | $34.18 | $33.57 | $33.98 | $32.28 | 472,590 |
| 2019-01-31 | $33.64 | $33.95 | $33.30 | $33.88 | $32.19 | 441,907 |
| 2019-01-30 | $33.92 | $34.00 | $33.46 | $33.52 | $31.84 | 563,530 |
| 2019-01-29 | $33.51 | $33.99 | $33.51 | $33.71 | $32.02 | 663,318 |
| 2019-01-28 | $33.02 | $33.60 | $33.02 | $33.58 | $31.90 | 299,052 |
| 2019-01-25 | $32.95 | $33.31 | $32.85 | $33.22 | $31.56 | 339,284 |
| 2019-01-24 | $33.05 | $33.26 | $32.39 | $32.58 | $30.95 | 360,245 |
| 2019-01-23 | $32.88 | $33.26 | $32.82 | $33.14 | $31.48 | 600,731 |
| 2019-01-22 | $32.48 | $32.75 | $32.33 | $32.66 | $31.03 | 288,967 |
| 2019-01-18 | $33.08 | $33.16 | $32.70 | $32.77 | $31.13 | 280,896 |
| 2019-01-17 | $32.32 | $32.97 | $32.21 | $32.61 | $30.98 | 490,045 |
| 2019-01-16 | $32.00 | $32.37 | $31.97 | $32.32 | $30.70 | 601,560 |
| 2019-01-15 | $31.41 | $31.88 | $31.41 | $31.88 | $30.29 | 648,492 |
| 2019-01-14 | $31.23 | $31.61 | $31.19 | $31.38 | $29.81 | 443,979 |
| 2019-01-11 | $31.80 | $31.85 | $31.02 | $31.41 | $29.84 | 612,844 |
| 2019-01-10 | $31.46 | $32.10 | $31.46 | $31.86 | $30.27 | 888,198 |
| 2019-01-09 | $31.55 | $32.03 | $31.55 | $32.01 | $30.41 | 493,692 |
| 2019-01-08 | $31.25 | $31.59 | $31.23 | $31.50 | $29.92 | 412,447 |
| 2019-01-07 | $30.49 | $31.24 | $30.31 | $31.07 | $29.52 | 483,595 |
| 2019-01-04 | $30.21 | $30.53 | $30.07 | $30.39 | $28.87 | 296,896 |
| 2019-01-03 | $30.24 | $30.32 | $29.67 | $29.80 | $28.31 | 430,673 |
| 2019-01-02 | $30.06 | $30.44 | $29.83 | $30.34 | $28.82 | 477,193 |
| 2018-12-31 | $30.30 | $30.56 | $30.08 | $30.36 | $28.84 | 418,350 |
| 2018-12-28 | $30.81 | $30.86 | $30.14 | $30.24 | $28.73 | 296,096 |
| 2018-12-27 | $30.55 | $30.70 | $30.07 | $30.60 | $29.07 | 553,323 |
| 2018-12-26 | $29.96 | $31.00 | $29.80 | $30.87 | $29.33 | 379,468 |
| 2018-12-24 | $29.83 | $30.29 | $29.66 | $29.84 | $28.35 | 187,133 |
| 2018-12-21 | $30.21 | $30.81 | $29.86 | $29.89 | $28.40 | 408,716 |
| 2018-12-20 | $30.76 | $30.78 | $29.95 | $30.25 | $28.74 | 639,873 |
| 2018-12-19 | $31.42 | $31.65 | $30.61 | $30.77 | $29.23 | 510,965 |
| 2018-12-18 | $31.59 | $32.07 | $31.33 | $31.38 | $29.81 | 363,889 |
| 2018-12-17 | $32.24 | $32.44 | $31.33 | $31.46 | $29.89 | 418,446 |
| 2018-12-14 | $32.43 | $32.71 | $32.10 | $32.41 | $30.79 | 497,469 |
| 2018-12-13 | $32.52 | $32.77 | $32.14 | $32.70 | $31.06 | 465,899 |
| 2018-12-12 | $31.97 | $32.76 | $31.97 | $32.59 | $30.96 | 424,789 |
| 2018-12-11 | $32.69 | $32.83 | $31.82 | $31.84 | $30.25 | 437,852 |
| 2018-12-10 | $32.32 | $32.70 | $32.25 | $32.43 | $30.81 | 303,311 |
| 2018-12-07 | $33.34 | $33.55 | $32.11 | $32.39 | $30.77 | 370,522 |
| 2018-12-06 | $33.49 | $33.50 | $33.05 | $33.41 | $31.74 | 440,962 |
| 2018-12-04 | $33.67 | $34.40 | $33.67 | $33.98 | $32.28 | 936,076 |
| 2018-12-03 | $33.16 | $33.72 | $33.11 | $33.72 | $32.03 | 447,375 |
| 2018-11-30 | $32.22 | $32.99 | $32.22 | $32.84 | $31.20 | 555,679 |
| 2018-11-29 | $31.96 | $32.61 | $31.95 | $32.32 | $30.70 | 667,340 |
| 2018-11-28 | $31.71 | $32.09 | $31.54 | $32.02 | $30.42 | 469,026 |
| 2018-11-27 | $31.60 | $31.81 | $31.44 | $31.75 | $30.16 | 489,353 |
| 2018-11-26 | $31.78 | $32.13 | $31.70 | $31.77 | $30.18 | 654,513 |
| 2018-11-23 | $31.16 | $31.69 | $31.04 | $31.55 | $29.97 | 188,816 |
| 2018-11-21 | $31.04 | $31.72 | $31.04 | $31.33 | $29.76 | 899,570 |
| 2018-11-20 | $30.99 | $31.19 | $30.61 | $30.99 | $29.44 | 695,884 |
| 2018-11-19 | $31.44 | $31.64 | $31.05 | $31.26 | $29.70 | 526,027 |
| 2018-11-16 | $31.06 | $31.52 | $30.98 | $31.44 | $29.87 | 489,630 |
| 2018-11-15 | $31.68 | $31.82 | $30.99 | $31.45 | $29.88 | 849,338 |
| 2018-11-14 | $31.99 | $32.38 | $31.84 | $31.87 | $30.28 | 574,068 |
| 2018-11-13 | $31.66 | $31.93 | $31.46 | $31.83 | $30.13 | 353,762 |
| 2018-11-12 | $31.61 | $31.95 | $31.44 | $31.70 | $30.01 | 348,177 |
| 2018-11-09 | $31.87 | $32.06 | $31.47 | $31.64 | $29.95 | 355,508 |
| 2018-11-08 | $31.50 | $32.23 | $31.45 | $32.09 | $30.38 | 491,852 |
| 2018-11-07 | $31.09 | $31.75 | $30.99 | $31.68 | $29.99 | 452,353 |
| 2018-11-06 | $31.29 | $31.35 | $30.91 | $31.10 | $29.44 | 652,207 |
| 2018-11-05 | $31.25 | $31.84 | $31.02 | $31.52 | $29.84 | 699,638 |
| 2018-11-02 | $31.35 | $32.00 | $30.88 | $31.13 | $29.47 | 824,678 |
| 2018-11-01 | $29.49 | $30.71 | $28.81 | $30.50 | $28.87 | 1,163,978 |
| 2018-10-31 | $29.94 | $30.01 | $29.65 | $29.91 | $28.31 | 456,584 |
| 2018-10-30 | $29.73 | $30.45 | $29.66 | $29.76 | $28.17 | 747,052 |
| 2018-10-29 | $30.23 | $30.28 | $29.51 | $29.73 | $28.14 | 408,663 |
| 2018-10-26 | $29.68 | $29.93 | $29.22 | $29.66 | $28.08 | 450,239 |
| 2018-10-25 | $29.75 | $30.05 | $29.51 | $29.95 | $28.35 | 426,626 |
| 2018-10-24 | $29.81 | $30.02 | $29.42 | $29.43 | $27.86 | 580,182 |
| 2018-10-23 | $29.38 | $29.93 | $29.00 | $29.86 | $28.27 | 444,027 |
| 2018-10-22 | $29.31 | $29.83 | $29.17 | $29.71 | $28.13 | 377,876 |
| 2018-10-19 | $29.66 | $29.93 | $29.33 | $29.37 | $27.80 | 425,261 |
| 2018-10-18 | $29.71 | $30.07 | $29.48 | $29.53 | $27.95 | 238,346 |
| 2018-10-17 | $29.86 | $29.92 | $29.49 | $29.87 | $28.28 | 316,502 |
| 2018-10-16 | $29.60 | $30.09 | $29.54 | $29.98 | $28.38 | 418,867 |
| 2018-10-15 | $29.20 | $29.57 | $29.15 | $29.44 | $27.87 | 343,759 |
| 2018-10-12 | $29.07 | $29.35 | $28.92 | $29.15 | $27.60 | 706,314 |
| 2018-10-11 | $28.29 | $28.90 | $28.11 | $28.81 | $27.27 | 551,791 |
| 2018-10-10 | $29.13 | $29.21 | $28.24 | $28.35 | $26.84 | 614,278 |
| 2018-10-09 | $29.63 | $29.81 | $29.17 | $29.34 | $27.78 | 525,905 |
| 2018-10-08 | $29.02 | $29.62 | $28.94 | $29.62 | $28.04 | 365,798 |
| 2018-10-05 | $29.39 | $29.39 | $28.99 | $29.29 | $27.73 | 494,255 |
| 2018-10-04 | $29.90 | $29.90 | $29.15 | $29.39 | $27.82 | 429,000 |
| 2018-10-03 | $29.96 | $30.08 | $29.88 | $30.02 | $28.42 | 417,419 |
| 2018-10-02 | $30.51 | $30.65 | $29.79 | $29.97 | $28.37 | 635,853 |
| 2018-10-01 | $30.63 | $31.08 | $30.53 | $30.58 | $28.95 | 526,776 |
| 2018-09-28 | $30.34 | $30.65 | $30.20 | $30.43 | $28.81 | 412,146 |
| 2018-09-27 | $30.08 | $30.38 | $30.07 | $30.24 | $28.63 | 192,126 |
| 2018-09-26 | $29.67 | $30.35 | $29.66 | $30.10 | $28.49 | 330,235 |
| 2018-09-25 | $29.85 | $29.85 | $29.69 | $29.69 | $28.11 | 333,431 |
| 2018-09-24 | $30.28 | $30.28 | $29.78 | $29.79 | $28.20 | 289,016 |
| 2018-09-21 | $30.20 | $30.45 | $30.18 | $30.36 | $28.74 | 338,677 |
| 2018-09-20 | $30.08 | $30.26 | $29.92 | $30.20 | $28.59 | 393,046 |
| 2018-09-19 | $30.05 | $30.40 | $29.73 | $29.94 | $28.34 | 452,778 |
| 2018-09-18 | $30.15 | $30.39 | $29.99 | $29.99 | $28.39 | 412,046 |
| 2018-09-17 | $30.16 | $30.64 | $30.14 | $30.51 | $28.88 | 392,063 |
| 2018-09-14 | $30.29 | $30.29 | $29.87 | $30.04 | $28.44 | 522,390 |
| 2018-09-13 | $30.10 | $30.30 | $29.76 | $30.27 | $28.66 | 796,422 |
| 2018-09-12 | $29.60 | $30.03 | $29.50 | $30.01 | $28.41 | 675,119 |
| 2018-09-11 | $29.27 | $29.63 | $29.23 | $29.61 | $28.03 | 481,843 |
| 2018-09-10 | $28.92 | $29.61 | $28.92 | $29.43 | $27.86 | 321,714 |
| 2018-09-07 | $28.84 | $29.10 | $28.79 | $28.89 | $27.35 | 292,766 |
| 2018-09-06 | $29.14 | $29.21 | $28.84 | $28.96 | $27.42 | 263,671 |
| 2018-09-05 | $28.98 | $29.09 | $28.76 | $29.04 | $27.49 | 353,177 |
| 2018-09-04 | $29.23 | $29.30 | $28.94 | $28.99 | $27.44 | 292,733 |
| 2018-08-31 | $29.88 | $29.98 | $29.31 | $29.45 | $27.88 | 412,854 |
| 2018-08-30 | $29.88 | $30.13 | $29.79 | $29.92 | $28.32 | 420,946 |
| 2018-08-29 | $29.46 | $30.10 | $29.35 | $30.02 | $28.42 | 378,494 |
| 2018-08-28 | $29.48 | $29.71 | $29.32 | $29.50 | $27.93 | 254,193 |
| 2018-08-27 | $29.23 | $29.63 | $29.23 | $29.41 | $27.84 | 450,768 |
| 2018-08-24 | $29.25 | $29.38 | $29.11 | $29.25 | $27.69 | 287,868 |
| 2018-08-23 | $29.60 | $29.60 | $29.15 | $29.24 | $27.68 | 551,575 |
| 2018-08-22 | $29.89 | $30.04 | $29.53 | $29.66 | $28.08 | 591,694 |
| 2018-08-21 | $29.93 | $30.16 | $29.76 | $29.93 | $28.33 | 705,042 |
| 2018-08-20 | $29.83 | $29.93 | $29.62 | $29.80 | $28.21 | 658,212 |
| 2018-08-17 | $29.49 | $29.88 | $29.36 | $29.83 | $28.24 | 511,557 |
| 2018-08-16 | $29.64 | $30.03 | $29.44 | $29.47 | $27.90 | 786,616 |
| 2018-08-15 | $29.62 | $29.87 | $29.31 | $29.54 | $27.96 | 912,971 |
| 2018-08-14 | $29.85 | $29.87 | $29.24 | $29.80 | $28.10 | 1,072,154 |
| 2018-08-13 | $30.16 | $30.28 | $29.64 | $29.82 | $28.12 | 598,800 |
| 2018-08-10 | $30.53 | $30.77 | $30.09 | $30.19 | $28.47 | 526,930 |
| 2018-08-09 | $30.72 | $31.02 | $30.67 | $30.73 | $28.98 | 502,944 |
| 2018-08-08 | $30.66 | $30.77 | $30.38 | $30.65 | $28.91 | 865,179 |
| 2018-08-07 | $31.23 | $31.23 | $30.38 | $30.56 | $28.82 | 1,321,821 |
| 2018-08-06 | $31.15 | $31.59 | $30.97 | $31.19 | $29.41 | 548,916 |
| 2018-08-03 | $31.06 | $31.29 | $30.45 | $31.16 | $29.39 | 1,878,356 |
| 2018-08-02 | $28.10 | $31.84 | $27.99 | $31.55 | $29.75 | 4,246,795 |
| 2018-08-01 | $25.59 | $26.05 | $25.50 | $25.98 | $24.50 | 1,069,776 |
| 2018-07-31 | $25.46 | $25.86 | $25.37 | $25.65 | $24.19 | 620,099 |
| 2018-07-30 | $25.88 | $25.96 | $25.33 | $25.39 | $23.94 | 765,368 |
| 2018-07-27 | $26.33 | $26.33 | $25.77 | $25.87 | $24.40 | 709,585 |
| 2018-07-26 | $26.19 | $26.41 | $26.03 | $26.28 | $24.78 | 461,120 |
| 2018-07-25 | $26.10 | $26.33 | $25.94 | $26.23 | $24.74 | 1,552,146 |
| 2018-07-24 | $26.72 | $27.23 | $26.25 | $26.42 | $24.92 | 2,373,679 |
| 2018-07-23 | $28.72 | $28.72 | $28.00 | $28.18 | $26.58 | 426,912 |
| 2018-07-20 | $28.54 | $28.90 | $28.54 | $28.72 | $27.09 | 353,399 |
| 2018-07-19 | $28.04 | $28.68 | $27.95 | $28.51 | $26.89 | 518,824 |
| 2018-07-18 | $28.68 | $28.93 | $28.20 | $28.24 | $26.63 | 475,494 |
| 2018-07-17 | $28.23 | $28.83 | $28.18 | $28.73 | $27.09 | 293,313 |
| 2018-07-16 | $28.33 | $28.59 | $28.26 | $28.37 | $26.76 | 213,564 |
| 2018-07-13 | $28.18 | $28.42 | $28.13 | $28.39 | $26.77 | 213,352 |
| 2018-07-12 | $28.18 | $28.32 | $27.79 | $28.19 | $26.59 | 207,640 |
| 2018-07-11 | $27.98 | $28.24 | $27.70 | $28.07 | $26.47 | 744,144 |
| 2018-07-10 | $27.74 | $28.21 | $27.54 | $28.14 | $26.54 | 697,102 |
| 2018-07-09 | $27.63 | $27.84 | $27.43 | $27.55 | $25.98 | 314,080 |
| 2018-07-06 | $27.60 | $27.74 | $27.57 | $27.57 | $26.00 | 407,693 |
| 2018-07-05 | $27.59 | $27.74 | $27.45 | $27.55 | $25.98 | 547,671 |
| 2018-07-03 | $28.01 | $28.13 | $27.43 | $27.46 | $25.90 | 765,712 |
| 2018-07-02 | $27.91 | $27.94 | $27.21 | $27.75 | $26.17 | 513,879 |
| 2018-06-29 | $28.00 | $28.39 | $28.00 | $28.16 | $26.56 | 748,066 |
| 2018-06-28 | $27.76 | $28.15 | $27.71 | $27.83 | $26.25 | 958,054 |
| 2018-06-27 | $28.00 | $28.01 | $27.72 | $27.75 | $26.17 | 446,224 |
| 2018-06-26 | $28.12 | $28.51 | $27.97 | $28.02 | $26.43 | 363,416 |
| 2018-06-25 | $28.30 | $28.37 | $27.99 | $28.01 | $26.42 | 307,981 |
| 2018-06-22 | $28.75 | $28.75 | $28.38 | $28.38 | $26.76 | 393,112 |
| 2018-06-21 | $28.83 | $28.85 | $28.64 | $28.73 | $27.09 | 239,960 |
| 2018-06-20 | $28.85 | $29.09 | $28.69 | $28.90 | $27.26 | 215,361 |
| 2018-06-19 | $29.09 | $29.22 | $28.73 | $28.76 | $27.12 | 323,457 |
| 2018-06-18 | $29.37 | $29.41 | $28.93 | $29.37 | $27.70 | 342,262 |
| 2018-06-15 | $28.78 | $29.80 | $28.78 | $29.52 | $27.84 | 827,743 |
| 2018-06-14 | $28.96 | $29.03 | $28.75 | $28.90 | $27.26 | 340,107 |
| 2018-06-13 | $28.84 | $29.07 | $28.80 | $28.92 | $27.27 | 376,420 |
| 2018-06-12 | $28.82 | $28.88 | $28.66 | $28.83 | $27.19 | 441,093 |
| 2018-06-11 | $28.92 | $28.92 | $28.76 | $28.84 | $27.20 | 285,658 |
| 2018-06-08 | $28.62 | $28.97 | $28.60 | $28.93 | $27.28 | 257,368 |
| 2018-06-07 | $29.07 | $29.07 | $28.65 | $28.67 | $27.04 | 210,749 |
| 2018-06-06 | $28.92 | $29.18 | $28.87 | $28.91 | $27.26 | 227,581 |
| 2018-06-05 | $29.52 | $29.52 | $28.75 | $28.91 | $27.26 | 358,296 |
| 2018-06-04 | $28.96 | $29.53 | $28.96 | $29.42 | $27.75 | 399,890 |
| 2018-06-01 | $29.18 | $29.18 | $28.78 | $28.91 | $27.26 | 355,597 |
| 2018-05-31 | $29.29 | $29.29 | $28.83 | $28.93 | $27.28 | 299,397 |
| 2018-05-30 | $29.03 | $29.52 | $29.03 | $29.29 | $27.62 | 295,051 |
| 2018-05-29 | $29.25 | $29.47 | $28.92 | $29.01 | $27.36 | 290,490 |
| 2018-05-25 | $29.23 | $29.70 | $29.18 | $29.39 | $27.72 | 297,421 |
| 2018-05-24 | $29.30 | $29.36 | $29.10 | $29.26 | $27.59 | 236,779 |
| 2018-05-23 | $28.91 | $29.47 | $28.80 | $29.28 | $27.61 | 547,170 |
| 2018-05-22 | $29.19 | $29.26 | $28.88 | $28.93 | $27.28 | 320,569 |
| 2018-05-21 | $29.05 | $29.10 | $28.85 | $29.01 | $27.36 | 145,804 |
| 2018-05-18 | $28.75 | $28.97 | $28.60 | $28.93 | $27.28 | 397,620 |
| 2018-05-17 | $28.85 | $28.85 | $28.55 | $28.82 | $27.18 | 421,033 |
| 2018-05-16 | $28.72 | $28.94 | $28.57 | $28.76 | $27.12 | 1,140,312 |
| 2018-05-15 | $28.69 | $28.81 | $28.51 | $28.73 | $26.99 | 388,663 |
| 2018-05-14 | $28.74 | $29.09 | $28.71 | $28.73 | $26.99 | 370,740 |
| 2018-05-11 | $28.87 | $28.90 | $28.69 | $28.74 | $27.00 | 214,106 |
| 2018-05-10 | $28.83 | $28.93 | $28.45 | $28.86 | $27.11 | 263,691 |
| 2018-05-09 | $29.33 | $29.39 | $28.69 | $28.78 | $27.04 | 492,519 |
| 2018-05-08 | $28.95 | $29.36 | $28.88 | $29.33 | $27.55 | 426,963 |
| 2018-05-07 | $28.60 | $28.98 | $28.42 | $28.93 | $27.18 | 407,377 |
| 2018-05-04 | $30.00 | $30.00 | $28.41 | $28.60 | $26.87 | 861,211 |
| 2018-05-03 | $30.04 | $30.53 | $29.83 | $30.10 | $28.28 | 875,022 |
| 2018-05-02 | $29.27 | $29.34 | $28.81 | $28.89 | $27.14 | 535,498 |
| 2018-05-01 | $29.06 | $29.34 | $28.79 | $29.29 | $27.52 | 384,465 |
| 2018-04-30 | $29.59 | $29.75 | $29.12 | $29.13 | $27.37 | 280,849 |
| 2018-04-27 | $29.55 | $29.93 | $29.46 | $29.49 | $27.70 | 340,249 |
| 2018-04-26 | $28.86 | $29.49 | $28.70 | $29.37 | $27.59 | 308,072 |
| 2018-04-25 | $29.32 | $29.32 | $28.83 | $28.90 | $27.15 | 293,827 |
| 2018-04-24 | $29.47 | $29.66 | $29.21 | $29.30 | $27.53 | 297,014 |
| 2018-04-23 | $29.17 | $29.83 | $29.17 | $29.38 | $27.60 | 695,568 |
| 2018-04-20 | $29.22 | $29.39 | $29.10 | $29.10 | $27.34 | 213,008 |
| 2018-04-19 | $29.43 | $29.52 | $29.14 | $29.24 | $27.47 | 215,062 |
| 2018-04-18 | $29.78 | $29.94 | $29.49 | $29.49 | $27.70 | 262,279 |
| 2018-04-17 | $29.75 | $29.89 | $29.55 | $29.75 | $27.95 | 340,166 |
| 2018-04-16 | $29.47 | $29.65 | $29.35 | $29.55 | $27.76 | 182,821 |
| 2018-04-13 | $29.73 | $29.73 | $29.23 | $29.27 | $27.50 | 232,032 |
| 2018-04-12 | $29.56 | $29.81 | $29.45 | $29.57 | $27.78 | 199,605 |
| 2018-04-11 | $29.39 | $29.70 | $29.31 | $29.40 | $27.62 | 411,981 |
| 2018-04-10 | $29.54 | $29.59 | $29.21 | $29.50 | $27.71 | 280,053 |
| 2018-04-09 | $29.18 | $29.44 | $28.97 | $29.26 | $27.49 | 343,766 |
| 2018-04-06 | $29.39 | $29.71 | $28.92 | $29.13 | $27.37 | 405,474 |
| 2018-04-05 | $29.46 | $29.57 | $29.36 | $29.49 | $27.70 | 395,874 |
| 2018-04-04 | $28.72 | $29.45 | $28.56 | $29.40 | $27.62 | 275,871 |
| 2018-04-03 | $28.47 | $29.22 | $28.47 | $29.04 | $27.28 | 262,431 |
| 2018-04-02 | $28.88 | $29.26 | $28.31 | $28.49 | $26.76 | 435,506 |
| 2018-03-29 | $28.85 | $29.15 | $28.68 | $28.89 | $27.14 | 304,127 |
| 2018-03-28 | $28.31 | $28.83 | $28.10 | $28.60 | $26.87 | 445,314 |
| 2018-03-27 | $29.00 | $29.00 | $28.13 | $28.23 | $26.52 | 740,857 |
| 2018-03-26 | $29.08 | $29.18 | $28.32 | $28.88 | $27.13 | 585,343 |
| 2018-03-23 | $29.08 | $29.16 | $28.93 | $28.93 | $27.18 | 386,838 |
| 2018-03-22 | $29.30 | $29.45 | $28.89 | $28.93 | $27.18 | 392,761 |
| 2018-03-21 | $29.63 | $29.81 | $29.41 | $29.50 | $27.71 | 411,985 |
| 2018-03-20 | $29.28 | $29.70 | $29.28 | $29.50 | $27.71 | 577,475 |
| 2018-03-19 | $29.53 | $29.56 | $29.13 | $29.29 | $27.52 | 327,607 |
| 2018-03-16 | $28.94 | $29.66 | $28.91 | $29.53 | $27.74 | 645,583 |
| 2018-03-15 | $28.95 | $29.11 | $28.76 | $28.95 | $27.20 | 277,700 |
| 2018-03-14 | $28.99 | $29.21 | $28.79 | $28.89 | $27.14 | 195,871 |
| 2018-03-13 | $29.10 | $29.15 | $28.88 | $28.91 | $27.16 | 238,582 |
| 2018-03-12 | $29.32 | $29.42 | $28.99 | $29.03 | $27.27 | 277,993 |
| 2018-03-09 | $29.16 | $29.51 | $29.16 | $29.37 | $27.59 | 344,098 |
| 2018-03-08 | $29.08 | $29.28 | $28.90 | $29.05 | $27.29 | 479,286 |
| 2018-03-07 | $28.80 | $29.05 | $28.67 | $28.95 | $27.20 | 476,448 |
| 2018-03-06 | $28.70 | $29.17 | $28.68 | $29.08 | $27.21 | 772,354 |
| 2018-03-05 | $28.60 | $28.86 | $28.40 | $28.65 | $26.81 | 473,617 |
| 2018-03-02 | $28.56 | $29.01 | $28.38 | $28.78 | $26.93 | 521,849 |
| 2018-03-01 | $29.03 | $29.22 | $28.56 | $28.75 | $26.90 | 353,425 |
| 2018-02-28 | $29.31 | $29.58 | $28.95 | $28.95 | $27.09 | 424,222 |
| 2018-02-27 | $29.88 | $29.88 | $29.23 | $29.23 | $27.35 | 493,744 |
| 2018-02-26 | $29.80 | $29.96 | $29.35 | $29.86 | $27.94 | 444,862 |
| 2018-02-23 | $29.30 | $29.78 | $29.27 | $29.76 | $27.85 | 496,956 |
| 2018-02-22 | $30.36 | $30.36 | $29.16 | $29.40 | $27.51 | 1,006,869 |
| 2018-02-21 | $30.63 | $30.74 | $30.33 | $30.34 | $28.39 | 603,114 |
| 2018-02-20 | $30.69 | $30.82 | $30.44 | $30.55 | $28.59 | 335,971 |
| 2018-02-16 | $30.92 | $31.03 | $30.77 | $30.85 | $28.87 | 521,081 |
| 2018-02-15 | $31.22 | $31.28 | $30.82 | $31.03 | $29.04 | 335,239 |
| 2018-02-14 | $30.17 | $31.21 | $30.10 | $31.09 | $29.09 | 455,048 |
| 2018-02-13 | $30.54 | $30.73 | $30.27 | $30.47 | $28.51 | 714,619 |
| 2018-02-12 | $31.04 | $31.09 | $30.44 | $30.55 | $28.59 | 987,588 |
| 2018-02-09 | $31.57 | $31.57 | $30.29 | $30.83 | $28.85 | 668,139 |
| 2018-02-08 | $32.34 | $32.64 | $31.30 | $31.31 | $29.30 | 649,677 |
| 2018-02-07 | $31.72 | $32.80 | $31.31 | $32.50 | $30.41 | 1,076,020 |
| 2018-02-06 | $31.05 | $31.67 | $30.50 | $31.67 | $29.64 | 1,071,257 |
| 2018-02-05 | $32.39 | $32.53 | $31.69 | $31.70 | $29.67 | 558,136 |
| 2018-02-02 | $33.29 | $33.50 | $32.57 | $32.59 | $30.50 | 467,026 |
| 2018-02-01 | $33.68 | $33.95 | $33.21 | $33.59 | $31.43 | 352,566 |
| 2018-01-31 | $33.75 | $34.18 | $33.73 | $33.97 | $31.79 | 559,322 |
| 2018-01-30 | $33.73 | $33.86 | $33.40 | $33.68 | $31.52 | 243,796 |
| 2018-01-29 | $33.90 | $34.19 | $33.81 | $33.87 | $31.70 | 282,864 |
| 2018-01-26 | $33.43 | $34.04 | $33.11 | $33.89 | $31.71 | 862,929 |
| 2018-01-25 | $33.83 | $33.90 | $33.30 | $33.35 | $31.21 | 414,199 |
| 2018-01-24 | $34.07 | $34.12 | $33.49 | $33.72 | $31.56 | 271,029 |
| 2018-01-23 | $33.49 | $33.95 | $33.21 | $33.87 | $31.70 | 304,097 |
| 2018-01-22 | $33.41 | $33.58 | $33.05 | $33.56 | $31.41 | 322,359 |
| 2018-01-19 | $32.94 | $33.82 | $32.93 | $33.45 | $31.30 | 674,018 |
| 2018-01-18 | $32.36 | $32.93 | $32.28 | $32.81 | $30.70 | 423,854 |
| 2018-01-17 | $32.27 | $32.45 | $32.09 | $32.29 | $30.22 | 242,852 |
| 2018-01-16 | $32.63 | $32.63 | $31.91 | $32.11 | $30.05 | 419,546 |
| 2018-01-12 | $32.51 | $32.64 | $32.26 | $32.57 | $30.48 | 220,343 |
| 2018-01-11 | $32.27 | $32.60 | $32.00 | $32.37 | $30.29 | 395,569 |
| 2018-01-10 | $32.39 | $32.39 | $32.00 | $32.18 | $30.11 | 311,993 |
| 2018-01-09 | $32.80 | $32.80 | $32.40 | $32.48 | $30.39 | 228,382 |
| 2018-01-08 | $32.62 | $32.83 | $32.49 | $32.72 | $30.62 | 289,816 |
| 2018-01-05 | $32.62 | $32.66 | $32.37 | $32.49 | $30.40 | 207,266 |
| 2018-01-04 | $32.14 | $32.45 | $31.96 | $32.38 | $30.30 | 306,873 |
| 2018-01-03 | $32.42 | $32.42 | $32.04 | $32.09 | $30.03 | 267,602 |
| 2018-01-02 | $32.30 | $32.55 | $32.17 | $32.29 | $30.22 | 267,471 |
| 2017-12-29 | $32.50 | $32.52 | $32.21 | $32.30 | $30.23 | 201,482 |
| 2017-12-28 | $32.52 | $32.60 | $32.23 | $32.47 | $30.39 | 131,340 |
| 2017-12-27 | $32.38 | $32.66 | $32.36 | $32.46 | $30.38 | 187,290 |
| 2017-12-26 | $32.33 | $32.56 | $32.33 | $32.39 | $30.31 | 80,567 |
| 2017-12-22 | $32.04 | $32.38 | $31.89 | $32.33 | $30.25 | 181,342 |
| 2017-12-21 | $32.38 | $32.51 | $32.15 | $32.17 | $30.10 | 182,392 |
| 2017-12-20 | $32.23 | $32.31 | $31.97 | $32.18 | $30.11 | 270,317 |
| 2017-12-19 | $31.95 | $32.27 | $31.95 | $32.15 | $30.09 | 258,817 |
| 2017-12-18 | $31.87 | $32.14 | $31.59 | $31.89 | $29.84 | 361,232 |
| 2017-12-15 | $32.18 | $32.61 | $31.56 | $31.60 | $29.57 | 637,576 |
| 2017-12-14 | $32.11 | $32.38 | $31.88 | $32.03 | $29.97 | 419,029 |
| 2017-12-13 | $31.76 | $32.13 | $31.73 | $32.10 | $30.04 | 273,568 |
| 2017-12-12 | $32.06 | $32.06 | $31.72 | $31.80 | $29.76 | 293,666 |
| 2017-12-11 | $32.23 | $32.23 | $31.80 | $32.02 | $29.96 | 216,979 |
| 2017-12-08 | $31.85 | $32.12 | $31.70 | $32.11 | $30.05 | 362,218 |
| 2017-12-07 | $31.49 | $31.86 | $31.33 | $31.61 | $29.58 | 241,033 |
| 2017-12-06 | $31.43 | $31.77 | $31.41 | $31.49 | $29.47 | 223,559 |
| 2017-12-05 | $31.31 | $31.52 | $31.16 | $31.36 | $29.35 | 255,512 |
| 2017-12-04 | $32.27 | $32.31 | $30.96 | $31.18 | $29.18 | 690,717 |
| 2017-12-01 | $31.91 | $32.03 | $31.39 | $31.97 | $29.92 | 391,127 |
| 2017-11-30 | $31.88 | $31.91 | $31.54 | $31.74 | $29.70 | 551,589 |
| 2017-11-29 | $31.93 | $32.02 | $31.60 | $31.77 | $29.73 | 476,523 |
| 2017-11-28 | $31.36 | $31.99 | $31.36 | $31.88 | $29.83 | 369,441 |
| 2017-11-27 | $31.55 | $31.82 | $31.28 | $31.42 | $29.40 | 305,076 |
| 2017-11-24 | $31.49 | $31.57 | $31.34 | $31.43 | $29.41 | 134,513 |
| 2017-11-22 | $31.22 | $31.52 | $31.17 | $31.37 | $29.36 | 362,323 |
| 2017-11-21 | $31.14 | $31.34 | $31.08 | $31.30 | $29.29 | 625,303 |
| 2017-11-20 | $30.59 | $31.16 | $30.55 | $31.16 | $29.16 | 465,482 |
| 2017-11-17 | $30.54 | $30.61 | $30.19 | $30.61 | $28.65 | 438,184 |
| 2017-11-16 | $29.93 | $30.38 | $29.91 | $30.38 | $28.43 | 266,463 |
| 2017-11-15 | $29.92 | $30.16 | $29.73 | $29.93 | $28.01 | 325,056 |
| 2017-11-14 | $30.16 | $30.34 | $29.98 | $30.09 | $28.07 | 300,529 |
| 2017-11-13 | $30.24 | $30.30 | $30.05 | $30.17 | $28.15 | 243,312 |
| 2017-11-10 | $29.98 | $30.30 | $29.87 | $30.24 | $28.21 | 265,989 |
| 2017-11-09 | $29.62 | $30.08 | $29.58 | $29.97 | $27.96 | 368,424 |
| 2017-11-08 | $29.62 | $30.06 | $29.62 | $29.71 | $27.72 | 735,618 |
| 2017-11-07 | $29.28 | $29.78 | $29.19 | $29.61 | $27.62 | 569,209 |
| 2017-11-06 | $29.08 | $29.40 | $28.99 | $29.38 | $27.41 | 861,122 |
| 2017-11-03 | $28.07 | $29.07 | $28.06 | $28.95 | $27.01 | 1,180,899 |
| 2017-11-02 | $29.07 | $29.46 | $27.89 | $29.19 | $27.23 | 1,793,737 |
| 2017-11-01 | $30.55 | $30.77 | $29.18 | $29.30 | $27.33 | 1,474,023 |
| 2017-10-31 | $31.02 | $31.04 | $30.59 | $30.60 | $28.55 | 324,690 |
| 2017-10-30 | $31.00 | $31.08 | $30.90 | $31.05 | $28.97 | 203,445 |
| 2017-10-27 | $30.96 | $31.07 | $30.69 | $31.07 | $28.98 | 259,811 |
| 2017-10-26 | $31.26 | $31.26 | $30.68 | $30.95 | $28.87 | 417,555 |
| 2017-10-25 | $31.45 | $31.56 | $30.90 | $31.21 | $29.12 | 305,782 |
| 2017-10-24 | $31.51 | $31.61 | $31.32 | $31.49 | $29.38 | 318,500 |
| 2017-10-23 | $31.86 | $32.15 | $31.44 | $31.46 | $29.35 | 408,330 |
| 2017-10-20 | $31.36 | $31.77 | $31.29 | $31.68 | $29.55 | 247,248 |
| 2017-10-19 | $31.39 | $31.47 | $31.26 | $31.38 | $29.27 | 319,449 |
| 2017-10-18 | $31.09 | $31.45 | $31.09 | $31.39 | $29.28 | 251,212 |
| 2017-10-17 | $30.98 | $31.12 | $30.93 | $31.01 | $28.93 | 282,338 |
| 2017-10-16 | $30.90 | $31.08 | $30.74 | $30.97 | $28.89 | 306,739 |
| 2017-10-13 | $31.02 | $31.28 | $30.72 | $31.01 | $28.93 | 384,402 |
| 2017-10-12 | $31.06 | $31.14 | $30.96 | $31.01 | $28.93 | 582,867 |
| 2017-10-11 | $30.77 | $31.17 | $30.68 | $31.10 | $29.01 | 387,987 |
| 2017-10-10 | $30.84 | $31.04 | $30.11 | $30.77 | $28.71 | 958,839 |
| 2017-10-09 | $31.59 | $31.59 | $30.19 | $30.62 | $28.57 | 706,996 |
| 2017-10-06 | $31.37 | $31.62 | $31.26 | $31.52 | $29.40 | 252,537 |
| 2017-10-05 | $31.72 | $31.82 | $31.26 | $31.41 | $29.30 | 348,040 |
| 2017-10-04 | $31.55 | $31.82 | $31.42 | $31.71 | $29.58 | 326,133 |
| 2017-10-03 | $31.48 | $31.71 | $31.25 | $31.54 | $29.42 | 306,243 |
| 2017-10-02 | $31.37 | $31.57 | $31.36 | $31.44 | $29.33 | 280,966 |
| 2017-09-29 | $31.21 | $31.55 | $31.10 | $31.28 | $29.18 | 393,582 |
| 2017-09-28 | $30.70 | $31.28 | $30.70 | $31.13 | $29.04 | 371,899 |
| 2017-09-27 | $30.85 | $30.89 | $30.55 | $30.76 | $28.70 | 374,167 |
| 2017-09-26 | $30.76 | $31.01 | $30.53 | $30.79 | $28.72 | 420,184 |
| 2017-09-25 | $30.60 | $30.83 | $30.50 | $30.55 | $28.50 | 307,544 |
| 2017-09-22 | $30.96 | $31.14 | $30.58 | $30.73 | $28.67 | 245,073 |
| 2017-09-21 | $30.84 | $31.08 | $30.65 | $30.99 | $28.91 | 241,368 |
| 2017-09-20 | $30.93 | $31.14 | $30.65 | $30.80 | $28.73 | 153,886 |
| 2017-09-19 | $30.76 | $31.03 | $30.73 | $30.94 | $28.86 | 199,311 |
| 2017-09-18 | $30.76 | $30.95 | $30.67 | $30.75 | $28.69 | 254,196 |
| 2017-09-15 | $30.44 | $30.91 | $30.44 | $30.75 | $28.69 | 357,886 |
| 2017-09-14 | $30.97 | $30.97 | $30.26 | $30.39 | $28.35 | 425,076 |
| 2017-09-13 | $31.49 | $31.49 | $30.85 | $30.99 | $28.91 | 344,191 |
| 2017-09-12 | $31.73 | $31.73 | $31.19 | $31.35 | $29.25 | 298,297 |
| 2017-09-11 | $31.59 | $31.87 | $31.41 | $31.60 | $29.48 | 406,296 |
| 2017-09-08 | $31.45 | $31.54 | $31.28 | $31.40 | $29.29 | 226,871 |
| 2017-09-07 | $31.59 | $31.72 | $31.32 | $31.47 | $29.36 | 261,946 |
| 2017-09-06 | $31.03 | $31.77 | $31.01 | $31.52 | $29.40 | 272,515 |
| 2017-09-05 | $31.57 | $31.57 | $30.93 | $31.08 | $28.99 | 297,223 |
| 2017-09-01 | $31.45 | $31.62 | $31.29 | $31.54 | $29.42 | 329,636 |
| 2017-08-31 | $31.01 | $31.46 | $31.00 | $31.30 | $29.20 | 317,173 |
| 2017-08-30 | $30.79 | $31.15 | $30.66 | $30.95 | $28.87 | 241,680 |
| 2017-08-29 | $30.69 | $30.94 | $30.48 | $30.83 | $28.76 | 335,437 |
| 2017-08-28 | $30.89 | $31.00 | $30.58 | $30.92 | $28.85 | 221,039 |
| 2017-08-25 | $30.68 | $31.07 | $30.61 | $30.84 | $28.77 | 243,522 |
| 2017-08-24 | $30.54 | $30.84 | $30.39 | $30.60 | $28.55 | 219,323 |
| 2017-08-23 | $30.21 | $30.56 | $30.09 | $30.32 | $28.29 | 267,241 |
| 2017-08-22 | $30.13 | $30.42 | $30.00 | $30.32 | $28.29 | 188,794 |
| 2017-08-21 | $29.83 | $30.05 | $29.65 | $30.00 | $27.99 | 254,429 |
| 2017-08-18 | $30.22 | $30.31 | $29.83 | $29.87 | $27.87 | 214,479 |
| 2017-08-17 | $30.52 | $30.74 | $30.27 | $30.27 | $28.24 | 185,521 |
| 2017-08-16 | $30.42 | $30.83 | $30.42 | $30.60 | $28.55 | 233,027 |
| 2017-08-15 | $30.42 | $30.46 | $30.06 | $30.40 | $28.36 | 221,788 |
| 2017-08-14 | $30.33 | $30.67 | $30.32 | $30.46 | $28.33 | 227,101 |
| 2017-08-11 | $29.86 | $30.37 | $29.70 | $30.13 | $28.02 | 382,658 |
| 2017-08-10 | $30.54 | $30.60 | $30.15 | $30.17 | $28.06 | 244,304 |
| 2017-08-09 | $30.71 | $31.07 | $30.58 | $30.59 | $28.45 | 391,566 |
| 2017-08-08 | $30.40 | $31.14 | $30.20 | $31.00 | $28.83 | 406,041 |
| 2017-08-07 | $30.11 | $30.43 | $29.96 | $30.27 | $28.15 | 312,318 |
| 2017-08-04 | $29.73 | $30.13 | $29.64 | $29.99 | $27.89 | 322,860 |
| 2017-08-03 | $30.65 | $30.93 | $29.48 | $30.04 | $27.94 | 457,191 |
| 2017-08-02 | $30.02 | $30.27 | $29.90 | $30.03 | $27.93 | 445,565 |
| 2017-08-01 | $30.32 | $30.44 | $29.82 | $30.01 | $27.91 | 318,814 |
| 2017-07-31 | $30.27 | $30.27 | $29.94 | $30.13 | $28.02 | 339,910 |
| 2017-07-28 | $30.25 | $30.32 | $29.98 | $30.15 | $28.04 | 315,162 |
| 2017-07-27 | $30.73 | $30.74 | $30.02 | $30.18 | $28.07 | 238,440 |
| 2017-07-26 | $30.52 | $30.82 | $30.32 | $30.72 | $28.57 | 287,135 |
| 2017-07-25 | $30.36 | $30.49 | $30.20 | $30.45 | $28.32 | 194,945 |
| 2017-07-24 | $30.33 | $30.37 | $30.01 | $30.21 | $28.10 | 251,215 |
| 2017-07-21 | $30.31 | $30.36 | $29.94 | $30.34 | $28.22 | 291,617 |
| 2017-07-20 | $30.22 | $30.54 | $30.22 | $30.35 | $28.23 | 269,213 |
| 2017-07-19 | $30.12 | $30.22 | $29.98 | $30.20 | $28.09 | 286,777 |
| 2017-07-18 | $30.08 | $30.24 | $29.88 | $30.02 | $27.92 | 295,548 |
| 2017-07-17 | $30.15 | $30.27 | $29.96 | $30.04 | $27.94 | 266,667 |
| 2017-07-14 | $29.98 | $30.26 | $29.95 | $30.19 | $28.08 | 526,152 |
| 2017-07-13 | $30.26 | $30.27 | $29.72 | $29.88 | $27.79 | 669,812 |
| 2017-07-12 | $30.33 | $30.59 | $30.31 | $30.52 | $28.38 | 261,281 |
| 2017-07-11 | $30.35 | $30.42 | $30.02 | $30.25 | $28.13 | 408,017 |
| 2017-07-10 | $30.78 | $31.02 | $30.67 | $30.90 | $28.74 | 241,805 |
| 2017-07-07 | $30.40 | $30.83 | $30.31 | $30.83 | $28.67 | 215,248 |
| 2017-07-06 | $30.64 | $30.65 | $30.28 | $30.29 | $28.17 | 295,416 |
| 2017-07-05 | $30.66 | $30.89 | $30.27 | $30.83 | $28.67 | 427,219 |
| 2017-07-03 | $30.88 | $30.93 | $30.71 | $30.84 | $28.68 | 133,215 |
| 2017-06-30 | $30.53 | $30.90 | $30.35 | $30.73 | $28.58 | 495,868 |
| 2017-06-29 | $30.77 | $30.81 | $30.37 | $30.69 | $28.54 | 551,301 |
| 2017-06-28 | $31.22 | $31.46 | $30.49 | $30.70 | $28.55 | 954,344 |
| 2017-06-27 | $31.72 | $31.72 | $31.39 | $31.44 | $29.24 | 777,638 |
| 2017-06-26 | $31.60 | $31.83 | $31.49 | $31.74 | $29.52 | 640,220 |
| 2017-06-23 | $31.16 | $31.51 | $30.99 | $31.40 | $29.20 | 825,170 |
| 2017-06-22 | $31.12 | $31.36 | $31.05 | $31.32 | $29.13 | 867,509 |
| 2017-06-21 | $30.59 | $31.19 | $30.57 | $31.09 | $28.91 | 598,821 |
| 2017-06-20 | $30.90 | $30.91 | $30.61 | $30.67 | $28.52 | 309,162 |
| 2017-06-19 | $30.51 | $30.95 | $30.48 | $30.90 | $28.74 | 403,526 |
| 2017-06-16 | $30.66 | $30.71 | $30.31 | $30.55 | $28.41 | 535,004 |
| 2017-06-15 | $30.49 | $30.93 | $30.34 | $30.77 | $28.62 | 648,036 |
| 2017-06-14 | $30.85 | $30.86 | $30.49 | $30.76 | $28.61 | 562,582 |
| 2017-06-13 | $30.70 | $30.85 | $30.62 | $30.68 | $28.53 | 453,001 |
| 2017-06-12 | $30.36 | $30.67 | $30.30 | $30.51 | $28.38 | 579,634 |
| 2017-06-09 | $30.17 | $30.48 | $30.01 | $30.36 | $28.24 | 395,866 |
| 2017-06-08 | $30.02 | $30.16 | $29.90 | $30.10 | $27.99 | 474,265 |
| 2017-06-07 | $30.00 | $30.17 | $29.87 | $29.88 | $27.79 | 417,524 |
| 2017-06-06 | $29.78 | $30.00 | $29.60 | $29.94 | $27.85 | 668,995 |
| 2017-06-05 | $29.63 | $29.98 | $29.53 | $29.85 | $27.76 | 697,637 |
| 2017-06-02 | $29.52 | $29.70 | $29.40 | $29.64 | $27.57 | 363,170 |
| 2017-06-01 | $28.98 | $29.37 | $28.81 | $29.37 | $27.32 | 483,067 |
| 2017-05-31 | $28.65 | $29.00 | $28.41 | $28.94 | $26.92 | 540,046 |
| 2017-05-30 | $28.51 | $28.68 | $28.39 | $28.60 | $26.60 | 397,459 |
| 2017-05-26 | $28.50 | $28.75 | $28.33 | $28.58 | $26.58 | 352,642 |
| 2017-05-25 | $28.19 | $28.46 | $28.01 | $28.37 | $26.38 | 498,694 |
| 2017-05-24 | $28.10 | $28.13 | $27.56 | $27.98 | $26.02 | 376,799 |
| 2017-05-23 | $28.22 | $28.35 | $27.97 | $28.01 | $26.05 | 583,839 |
| 2017-05-22 | $27.85 | $28.07 | $27.81 | $28.01 | $26.05 | 204,835 |
| 2017-05-19 | $27.42 | $27.90 | $27.25 | $27.77 | $25.83 | 363,259 |
| 2017-05-18 | $27.29 | $27.45 | $27.08 | $27.32 | $25.41 | 384,724 |
| 2017-05-17 | $27.60 | $27.64 | $27.13 | $27.24 | $25.33 | 688,824 |
| 2017-05-16 | $28.27 | $28.33 | $27.69 | $27.76 | $25.82 | 745,708 |
| 2017-05-15 | $28.22 | $28.60 | $28.11 | $28.39 | $26.31 | 944,792 |
| 2017-05-12 | $28.45 | $28.59 | $27.91 | $27.95 | $25.91 | 652,488 |
| 2017-05-11 | $28.80 | $28.83 | $28.29 | $28.53 | $26.44 | 541,715 |
| 2017-05-10 | $28.57 | $29.05 | $28.47 | $28.97 | $26.85 | 1,114,563 |
| 2017-05-09 | $28.60 | $28.71 | $28.39 | $28.55 | $26.46 | 933,978 |
| 2017-05-08 | $28.73 | $28.80 | $28.53 | $28.58 | $26.49 | 706,106 |
| 2017-05-05 | $28.62 | $28.75 | $28.39 | $28.71 | $26.61 | 701,954 |
| 2017-05-04 | $28.41 | $29.24 | $28.06 | $28.52 | $26.44 | 1,074,649 |
| 2017-05-03 | $28.22 | $28.27 | $27.54 | $27.57 | $25.55 | 628,340 |
| 2017-05-02 | $28.17 | $28.27 | $28.07 | $28.21 | $26.15 | 278,833 |
| 2017-05-01 | $28.14 | $28.46 | $28.00 | $28.13 | $26.07 | 594,922 |
| 2017-04-28 | $28.08 | $28.11 | $27.76 | $28.04 | $25.99 | 477,949 |
| 2017-04-27 | $27.97 | $28.11 | $27.68 | $28.09 | $26.04 | 480,571 |
| 2017-04-26 | $28.02 | $28.02 | $27.61 | $27.73 | $25.70 | 832,577 |
| 2017-04-25 | $27.99 | $28.14 | $27.84 | $27.85 | $25.81 | 684,737 |
| 2017-04-24 | $27.96 | $28.15 | $27.79 | $28.00 | $25.95 | 781,159 |
| 2017-04-21 | $27.75 | $27.90 | $27.54 | $27.67 | $25.65 | 480,036 |
| 2017-04-20 | $27.60 | $27.97 | $27.48 | $27.76 | $25.73 | 710,508 |
| 2017-04-19 | $27.49 | $27.60 | $27.41 | $27.51 | $25.50 | 1,026,730 |
| 2017-04-18 | $27.32 | $27.59 | $27.31 | $27.56 | $25.55 | 455,146 |
| 2017-04-17 | $27.05 | $27.62 | $27.01 | $27.49 | $25.48 | 561,096 |
| 2017-04-13 | $27.13 | $27.22 | $26.97 | $26.99 | $25.02 | 524,060 |
| 2017-04-12 | $27.11 | $27.33 | $26.92 | $26.94 | $24.97 | 370,719 |
| 2017-04-11 | $26.76 | $27.09 | $26.68 | $27.09 | $25.11 | 397,525 |
| 2017-04-10 | $26.52 | $26.91 | $26.42 | $26.77 | $24.81 | 266,185 |
| 2017-04-07 | $26.54 | $26.63 | $26.28 | $26.45 | $24.52 | 282,920 |
| 2017-04-06 | $26.45 | $26.77 | $26.43 | $26.48 | $24.54 | 293,975 |
| 2017-04-05 | $26.21 | $26.76 | $26.19 | $26.39 | $24.46 | 522,432 |
| 2017-04-04 | $26.45 | $26.45 | $26.09 | $26.14 | $24.23 | 742,122 |
| 2017-04-03 | $27.11 | $27.20 | $26.42 | $26.51 | $24.57 | 490,295 |
| 2017-03-31 | $26.78 | $27.19 | $26.75 | $27.04 | $25.06 | 524,191 |
| 2017-03-30 | $26.72 | $27.04 | $26.72 | $26.83 | $24.87 | 418,694 |
| 2017-03-29 | $26.49 | $26.90 | $26.39 | $26.80 | $24.84 | 456,135 |
| 2017-03-28 | $26.34 | $26.65 | $26.25 | $26.56 | $24.62 | 711,983 |
| 2017-03-27 | $25.93 | $26.36 | $25.85 | $26.35 | $24.42 | 710,203 |
| 2017-03-24 | $25.93 | $26.30 | $25.84 | $26.16 | $24.25 | 684,322 |
| 2017-03-23 | $25.52 | $26.08 | $25.52 | $25.82 | $23.93 | 676,307 |
| 2017-03-22 | $25.64 | $25.64 | $25.38 | $25.59 | $23.72 | 671,091 |
| 2017-03-21 | $26.40 | $26.41 | $25.63 | $25.75 | $23.87 | 739,167 |
| 2017-03-20 | $26.37 | $26.46 | $26.20 | $26.27 | $24.35 | 815,488 |
| 2017-03-17 | $26.36 | $26.48 | $26.26 | $26.39 | $24.46 | 675,861 |
| 2017-03-16 | $26.39 | $26.55 | $26.36 | $26.36 | $24.43 | 602,907 |
| 2017-03-15 | $25.98 | $26.48 | $25.94 | $26.42 | $24.49 | 796,480 |
| 2017-03-14 | $25.52 | $25.92 | $25.50 | $25.90 | $24.01 | 683,114 |
| 2017-03-13 | $25.71 | $25.77 | $25.53 | $25.56 | $23.69 | 359,959 |
| 2017-03-10 | $25.62 | $25.81 | $25.57 | $25.68 | $23.80 | 358,101 |
| 2017-03-09 | $25.50 | $25.74 | $25.42 | $25.50 | $23.64 | 501,433 |
| 2017-03-08 | $25.57 | $25.72 | $25.42 | $25.43 | $23.57 | 448,098 |
| 2017-03-07 | $25.79 | $25.88 | $25.62 | $25.63 | $23.76 | 722,572 |
| 2017-03-06 | $25.87 | $25.87 | $25.68 | $25.81 | $23.84 | 535,142 |
| 2017-03-03 | $25.81 | $25.87 | $25.54 | $25.86 | $23.88 | 855,612 |
| 2017-03-02 | $26.03 | $26.05 | $25.75 | $25.77 | $23.80 | 831,190 |
| 2017-03-01 | $25.57 | $26.06 | $25.43 | $26.05 | $24.06 | 830,613 |
| 2017-02-28 | $25.08 | $25.44 | $25.08 | $25.38 | $23.44 | 975,962 |
| 2017-02-27 | $25.65 | $25.72 | $25.05 | $25.23 | $23.30 | 1,234,111 |
| 2017-02-24 | $25.22 | $25.90 | $24.99 | $25.58 | $23.62 | 2,129,485 |
| 2017-02-23 | $25.60 | $26.40 | $25.06 | $25.19 | $23.26 | 2,504,612 |
| 2017-02-22 | $25.17 | $25.17 | $24.67 | $24.76 | $22.87 | 1,322,771 |
| 2017-02-21 | $25.10 | $25.15 | $24.70 | $25.13 | $23.21 | 1,057,348 |
| 2017-02-17 | $24.72 | $25.03 | $24.70 | $25.03 | $23.12 | 593,448 |
| 2017-02-16 | $25.09 | $25.18 | $24.79 | $24.84 | $22.94 | 614,747 |
| 2017-02-15 | $25.08 | $25.20 | $24.98 | $25.03 | $23.12 | 567,811 |
| 2017-02-14 | $24.96 | $25.14 | $24.91 | $25.13 | $23.21 | 350,148 |
| 2017-02-13 | $25.02 | $25.13 | $24.90 | $25.00 | $23.09 | 411,657 |
| 2017-02-10 | $24.80 | $25.25 | $24.80 | $25.05 | $23.13 | 991,422 |
| 2017-02-09 | $24.10 | $24.79 | $24.03 | $24.67 | $22.78 | 819,789 |
| 2017-02-08 | $23.71 | $24.10 | $23.55 | $24.07 | $22.23 | 1,223,535 |
| 2017-02-07 | $23.74 | $23.97 | $23.71 | $23.78 | $21.96 | 1,214,997 |
| 2017-02-06 | $23.79 | $23.99 | $23.68 | $23.90 | $22.07 | 1,833,201 |
| 2017-02-03 | $24.87 | $25.18 | $23.78 | $23.91 | $22.08 | 2,154,606 |
| 2017-02-02 | $25.99 | $26.15 | $25.29 | $25.40 | $23.46 | 1,060,121 |
| 2017-02-01 | $26.14 | $26.15 | $25.87 | $26.07 | $24.08 | 684,569 |
| 2017-01-31 | $25.47 | $26.22 | $25.38 | $26.17 | $24.17 | 1,065,106 |
| 2017-01-30 | $25.46 | $25.84 | $25.18 | $25.76 | $23.79 | 489,023 |
| 2017-01-27 | $25.65 | $25.68 | $25.45 | $25.54 | $23.59 | 617,111 |
| 2017-01-26 | $25.81 | $26.06 | $25.60 | $25.64 | $23.68 | 502,344 |
| 2017-01-25 | $25.28 | $25.94 | $25.19 | $25.88 | $23.90 | 538,222 |
| 2017-01-24 | $25.19 | $25.22 | $25.02 | $25.10 | $23.18 | 393,599 |
| 2017-01-23 | $25.08 | $25.10 | $24.83 | $25.05 | $23.13 | 458,977 |
| 2017-01-20 | $24.92 | $25.22 | $24.90 | $25.08 | $23.16 | 464,162 |
| 2017-01-19 | $25.28 | $25.49 | $24.87 | $24.92 | $23.01 | 770,909 |
| 2017-01-18 | $25.14 | $25.65 | $25.08 | $25.27 | $23.34 | 765,099 |
| 2017-01-17 | $24.80 | $25.16 | $24.79 | $25.11 | $23.19 | 788,052 |
| 2017-01-13 | $24.95 | $25.00 | $24.77 | $24.80 | $22.90 | 441,023 |
| 2017-01-12 | $25.04 | $25.09 | $24.85 | $24.91 | $23.01 | 511,333 |
| 2017-01-11 | $25.57 | $25.58 | $24.87 | $25.00 | $23.09 | 749,830 |
| 2017-01-10 | $25.80 | $26.23 | $25.62 | $25.64 | $23.68 | 672,429 |
| 2017-01-09 | $25.45 | $25.48 | $25.17 | $25.26 | $23.33 | 524,199 |
| 2017-01-06 | $25.69 | $25.78 | $25.40 | $25.41 | $23.47 | 769,552 |
| 2017-01-05 | $25.59 | $25.81 | $25.38 | $25.68 | $23.72 | 903,910 |
| 2017-01-04 | $25.48 | $26.01 | $25.48 | $25.80 | $23.83 | 743,624 |
| 2017-01-03 | $25.38 | $25.60 | $25.30 | $25.36 | $23.42 | 1,302,634 |
| 2016-12-30 | $25.51 | $25.66 | $25.31 | $25.37 | $23.43 | 559,190 |
| 2016-12-29 | $25.55 | $25.66 | $25.41 | $25.54 | $23.59 | 589,780 |
| 2016-12-28 | $25.53 | $25.63 | $25.39 | $25.45 | $23.50 | 494,847 |
| 2016-12-27 | $25.67 | $25.78 | $25.49 | $25.62 | $23.66 | 290,527 |
| 2016-12-23 | $25.83 | $25.94 | $25.54 | $25.55 | $23.60 | 453,016 |
| 2016-12-22 | $26.49 | $26.49 | $25.85 | $25.92 | $23.94 | 911,395 |
| 2016-12-21 | $26.37 | $26.50 | $26.16 | $26.45 | $24.43 | 450,452 |
| 2016-12-20 | $26.35 | $26.59 | $26.24 | $26.28 | $24.27 | 633,141 |
| 2016-12-19 | $27.93 | $27.93 | $26.30 | $26.30 | $24.29 | 2,073,881 |
| 2016-12-16 | $27.64 | $27.97 | $27.56 | $27.83 | $25.70 | 840,629 |
| 2016-12-15 | $27.53 | $27.59 | $27.35 | $27.56 | $25.45 | 533,259 |
| 2016-12-14 | $27.89 | $28.07 | $27.54 | $27.62 | $25.51 | 804,868 |
| 2016-12-13 | $28.02 | $28.15 | $27.93 | $27.94 | $25.80 | 554,803 |
| 2016-12-12 | $28.00 | $28.08 | $27.67 | $27.96 | $25.82 | 813,616 |
| 2016-12-09 | $27.67 | $27.95 | $27.67 | $27.92 | $25.79 | 436,910 |
| 2016-12-08 | $27.74 | $27.82 | $27.56 | $27.68 | $25.56 | 673,919 |
| 2016-12-07 | $27.18 | $27.77 | $27.18 | $27.66 | $25.55 | 598,877 |
| 2016-12-06 | $26.96 | $27.31 | $26.87 | $27.29 | $25.20 | 692,647 |
| 2016-12-05 | $27.67 | $27.71 | $26.98 | $26.98 | $24.92 | 727,652 |
| 2016-12-02 | $27.20 | $27.86 | $27.20 | $27.47 | $25.37 | 1,075,006 |
| 2016-12-01 | $27.16 | $27.49 | $27.13 | $27.26 | $25.18 | 1,027,145 |
| 2016-11-30 | $27.70 | $27.96 | $27.18 | $27.19 | $25.11 | 944,094 |
| 2016-11-29 | $27.60 | $27.84 | $27.53 | $27.74 | $25.62 | 661,920 |
| 2016-11-28 | $27.44 | $27.82 | $27.40 | $27.73 | $25.61 | 916,885 |
| 2016-11-25 | $27.33 | $27.53 | $27.10 | $27.38 | $25.29 | 223,345 |
| 2016-11-23 | $26.97 | $27.49 | $26.96 | $27.35 | $25.26 | 673,792 |
| 2016-11-22 | $26.72 | $27.14 | $26.72 | $27.14 | $25.06 | 377,922 |
| 2016-11-21 | $26.53 | $26.72 | $26.42 | $26.72 | $24.68 | 343,774 |
| 2016-11-18 | $26.43 | $26.55 | $26.24 | $26.31 | $24.30 | 589,831 |
| 2016-11-17 | $26.51 | $26.66 | $26.37 | $26.47 | $24.45 | 402,108 |
| 2016-11-16 | $26.52 | $26.77 | $26.33 | $26.40 | $24.38 | 426,372 |
| 2016-11-15 | $26.55 | $26.77 | $26.04 | $26.74 | $24.62 | 662,504 |
| 2016-11-14 | $25.41 | $26.50 | $25.34 | $26.45 | $24.36 | 1,231,376 |
| 2016-11-11 | $25.09 | $25.34 | $24.93 | $25.18 | $23.19 | 658,589 |
| 2016-11-10 | $25.38 | $25.79 | $25.19 | $25.24 | $23.24 | 692,791 |
| 2016-11-09 | $25.37 | $25.49 | $24.99 | $25.38 | $23.37 | 1,256,741 |
| 2016-11-08 | $25.37 | $26.08 | $25.29 | $25.85 | $23.80 | 716,167 |
| 2016-11-07 | $24.87 | $25.40 | $24.80 | $25.40 | $23.39 | 717,799 |
| 2016-11-04 | $24.90 | $25.10 | $24.61 | $24.62 | $22.67 | 792,328 |
| 2016-11-03 | $24.85 | $26.51 | $24.80 | $24.99 | $23.01 | 1,854,957 |
| 2016-11-02 | $25.34 | $25.42 | $24.97 | $25.14 | $23.15 | 864,692 |
| 2016-11-01 | $25.80 | $25.80 | $25.24 | $25.39 | $23.38 | 800,607 |
| 2016-10-31 | $25.68 | $25.86 | $25.56 | $25.67 | $23.64 | 579,004 |
| 2016-10-28 | $25.80 | $26.17 | $25.59 | $25.72 | $23.68 | 670,524 |
| 2016-10-27 | $25.82 | $25.89 | $25.62 | $25.65 | $23.62 | 499,971 |
| 2016-10-26 | $25.71 | $26.13 | $25.68 | $25.69 | $23.66 | 682,744 |
| 2016-10-25 | $26.02 | $26.47 | $25.71 | $25.75 | $23.71 | 464,592 |
| 2016-10-24 | $26.39 | $26.57 | $26.29 | $26.40 | $24.31 | 432,227 |
| 2016-10-21 | $26.00 | $26.52 | $25.92 | $26.37 | $24.28 | 538,902 |
| 2016-10-20 | $26.91 | $26.91 | $26.12 | $26.20 | $24.13 | 655,252 |
| 2016-10-19 | $27.18 | $27.40 | $27.04 | $27.07 | $24.93 | 560,742 |
| 2016-10-18 | $27.19 | $27.36 | $27.01 | $27.16 | $25.01 | 413,862 |
| 2016-10-17 | $27.13 | $27.25 | $26.91 | $26.93 | $24.80 | 287,706 |
| 2016-10-14 | $27.47 | $27.58 | $27.04 | $27.11 | $24.96 | 245,760 |
| 2016-10-13 | $27.30 | $27.56 | $27.02 | $27.28 | $25.12 | 565,492 |
| 2016-10-12 | $27.32 | $27.62 | $27.18 | $27.55 | $25.37 | 573,284 |
| 2016-10-11 | $27.54 | $27.60 | $27.16 | $27.38 | $25.21 | 472,782 |
| 2016-10-10 | $27.65 | $27.73 | $27.47 | $27.47 | $25.29 | 174,907 |
| 2016-10-07 | $27.74 | $27.74 | $27.24 | $27.48 | $25.30 | 299,096 |
| 2016-10-06 | $27.44 | $27.72 | $27.33 | $27.71 | $25.52 | 368,065 |
| 2016-10-05 | $27.34 | $27.70 | $27.33 | $27.55 | $25.37 | 410,802 |
| 2016-10-04 | $27.80 | $27.84 | $27.13 | $27.24 | $25.08 | 474,428 |
| 2016-10-03 | $27.85 | $27.98 | $27.62 | $27.78 | $25.58 | 369,866 |
| 2016-09-30 | $28.02 | $28.24 | $27.92 | $27.95 | $25.74 | 418,628 |
| 2016-09-29 | $28.23 | $28.49 | $27.75 | $27.75 | $25.55 | 417,271 |
| 2016-09-28 | $28.23 | $28.41 | $27.89 | $28.32 | $26.08 | 541,997 |
| 2016-09-27 | $27.82 | $28.22 | $27.74 | $28.17 | $25.94 | 329,125 |
| 2016-09-26 | $28.12 | $28.15 | $27.83 | $27.93 | $25.72 | 341,292 |
| 2016-09-23 | $28.29 | $28.48 | $28.17 | $28.31 | $26.07 | 325,231 |
| 2016-09-22 | $28.09 | $28.49 | $28.02 | $28.39 | $26.14 | 470,578 |
| 2016-09-21 | $27.39 | $27.85 | $27.22 | $27.85 | $25.64 | 341,429 |
| 2016-09-20 | $27.67 | $27.67 | $27.26 | $27.32 | $25.16 | 385,496 |
| 2016-09-19 | $27.54 | $27.91 | $27.54 | $27.59 | $25.41 | 318,868 |
| 2016-09-16 | $27.69 | $27.69 | $27.41 | $27.48 | $25.30 | 390,593 |
| 2016-09-15 | $27.80 | $28.16 | $27.80 | $27.95 | $25.74 | 621,030 |
| 2016-09-14 | $28.30 | $28.30 | $27.96 | $27.97 | $25.76 | 455,003 |
| 2016-09-13 | $28.91 | $29.01 | $28.17 | $28.23 | $25.99 | 649,075 |
| 2016-09-12 | $28.98 | $29.39 | $28.93 | $29.32 | $27.00 | 386,384 |
| 2016-09-09 | $29.64 | $29.64 | $29.12 | $29.16 | $26.85 | 398,564 |
| 2016-09-08 | $29.91 | $30.01 | $29.81 | $29.94 | $27.57 | 364,835 |
| 2016-09-07 | $30.01 | $30.16 | $29.90 | $30.08 | $27.70 | 318,158 |
| 2016-09-06 | $29.75 | $30.06 | $29.62 | $30.01 | $27.63 | 275,077 |
| 2016-09-02 | $29.57 | $29.93 | $29.56 | $29.72 | $27.37 | 201,989 |
| 2016-09-01 | $29.41 | $29.70 | $29.27 | $29.38 | $27.05 | 305,613 |
| 2016-08-31 | $29.59 | $29.59 | $29.17 | $29.48 | $27.15 | 188,593 |
| 2016-08-30 | $29.75 | $29.81 | $29.46 | $29.56 | $27.22 | 216,741 |
| 2016-08-29 | $29.77 | $29.94 | $29.72 | $29.89 | $27.52 | 140,954 |
| 2016-08-26 | $29.76 | $30.21 | $29.63 | $29.79 | $27.43 | 204,834 |
| 2016-08-25 | $29.94 | $30.12 | $29.77 | $29.79 | $27.43 | 173,730 |
| 2016-08-24 | $29.99 | $30.15 | $29.92 | $30.09 | $27.71 | 157,466 |
| 2016-08-23 | $30.04 | $30.12 | $29.90 | $30.01 | $27.63 | 192,057 |
| 2016-08-22 | $30.10 | $30.20 | $29.92 | $29.98 | $27.61 | 194,744 |
| 2016-08-19 | $29.74 | $30.27 | $29.65 | $30.26 | $27.86 | 293,270 |
| 2016-08-18 | $29.21 | $30.01 | $29.14 | $29.88 | $27.51 | 348,813 |
| 2016-08-17 | $29.29 | $29.38 | $29.11 | $29.24 | $26.92 | 266,468 |
| 2016-08-16 | $29.60 | $29.72 | $29.33 | $29.35 | $27.03 | 284,174 |
| 2016-08-15 | $29.81 | $29.91 | $29.64 | $29.71 | $27.36 | 172,206 |
| 2016-08-12 | $29.97 | $30.28 | $29.54 | $29.70 | $27.35 | 397,042 |
| 2016-08-11 | $29.44 | $30.08 | $29.27 | $30.07 | $27.69 | 405,956 |
| 2016-08-10 | $29.25 | $29.63 | $29.00 | $29.17 | $26.86 | 274,482 |
| 2016-08-09 | $29.25 | $29.47 | $29.10 | $29.18 | $26.87 | 258,529 |
| 2016-08-08 | $29.19 | $29.35 | $29.01 | $29.34 | $26.94 | 282,319 |
| 2016-08-05 | $29.20 | $29.43 | $28.97 | $29.12 | $26.74 | 1,071,893 |
| 2016-08-04 | $29.19 | $29.52 | $29.15 | $29.33 | $26.94 | 225,708 |
| 2016-08-03 | $28.88 | $29.27 | $28.71 | $29.23 | $26.84 | 307,302 |
| 2016-08-02 | $29.16 | $29.42 | $29.07 | $29.13 | $26.75 | 343,313 |
| 2016-08-01 | $29.31 | $29.54 | $29.01 | $29.19 | $26.81 | 473,039 |
| 2016-07-29 | $29.37 | $29.54 | $29.01 | $29.31 | $26.92 | 579,966 |
| 2016-07-28 | $29.15 | $29.48 | $29.10 | $29.46 | $27.06 | 472,699 |
| 2016-07-27 | $29.97 | $30.17 | $28.96 | $29.19 | $26.81 | 1,091,994 |
| 2016-07-26 | $31.03 | $31.42 | $30.84 | $31.01 | $28.48 | 401,362 |
| 2016-07-25 | $31.25 | $31.31 | $30.90 | $31.09 | $28.55 | 376,942 |
| 2016-07-22 | $31.46 | $31.46 | $31.20 | $31.39 | $28.83 | 262,854 |
| 2016-07-21 | $31.45 | $31.63 | $31.34 | $31.36 | $28.80 | 193,292 |
| 2016-07-20 | $31.43 | $31.65 | $31.34 | $31.46 | $28.89 | 264,690 |
| 2016-07-19 | $31.20 | $31.46 | $31.05 | $31.42 | $28.86 | 229,162 |
| 2016-07-18 | $31.97 | $32.20 | $31.26 | $31.40 | $28.84 | 320,112 |
| 2016-07-15 | $31.68 | $31.86 | $31.50 | $31.53 | $28.96 | 197,041 |
| 2016-07-14 | $31.43 | $31.74 | $31.26 | $31.62 | $29.04 | 355,192 |
| 2016-07-13 | $30.96 | $31.27 | $30.77 | $31.12 | $28.58 | 268,243 |
| 2016-07-12 | $30.33 | $31.13 | $30.33 | $30.92 | $28.40 | 589,809 |
| 2016-07-11 | $30.06 | $30.39 | $30.05 | $30.11 | $27.65 | 387,448 |
| 2016-07-08 | $29.71 | $30.26 | $29.71 | $30.00 | $27.55 | 916,097 |
| 2016-07-07 | $29.62 | $29.99 | $29.45 | $29.48 | $27.07 | 467,922 |
| 2016-07-06 | $29.45 | $29.64 | $29.29 | $29.64 | $27.22 | 364,095 |
| 2016-07-05 | $29.64 | $29.76 | $29.39 | $29.45 | $27.05 | 447,987 |
| 2016-07-01 | $29.35 | $30.05 | $29.35 | $29.97 | $27.52 | 615,385 |
| 2016-06-30 | $29.34 | $29.60 | $28.89 | $29.33 | $26.94 | 1,442,176 |
| 2016-06-29 | $28.32 | $28.91 | $28.18 | $28.78 | $26.43 | 442,245 |
| 2016-06-28 | $27.37 | $28.05 | $27.16 | $28.01 | $25.72 | 490,903 |
| 2016-06-27 | $27.21 | $27.35 | $26.90 | $27.13 | $24.92 | 451,622 |
| 2016-06-24 | $27.73 | $28.16 | $27.51 | $27.54 | $25.29 | 445,620 |
| 2016-06-23 | $28.98 | $29.05 | $28.82 | $28.96 | $26.60 | 381,793 |
| 2016-06-22 | $28.85 | $28.99 | $28.64 | $28.67 | $26.33 | 238,033 |
| 2016-06-21 | $29.10 | $29.14 | $28.78 | $28.82 | $26.47 | 427,669 |
| 2016-06-20 | $29.04 | $29.45 | $28.96 | $29.09 | $26.72 | 355,380 |
| 2016-06-17 | $28.70 | $28.87 | $28.47 | $28.81 | $26.46 | 270,851 |
| 2016-06-16 | $28.64 | $28.71 | $28.26 | $28.64 | $26.30 | 191,864 |
| 2016-06-15 | $29.00 | $29.15 | $28.83 | $28.89 | $26.53 | 304,375 |
| 2016-06-14 | $28.96 | $29.24 | $28.83 | $28.93 | $26.57 | 349,455 |
| 2016-06-13 | $29.47 | $29.78 | $29.00 | $29.04 | $26.67 | 324,207 |
| 2016-06-10 | $29.89 | $30.04 | $29.58 | $29.69 | $27.27 | 432,062 |
| 2016-06-09 | $30.19 | $30.30 | $30.02 | $30.24 | $27.77 | 322,225 |
| 2016-06-08 | $30.66 | $30.86 | $30.24 | $30.36 | $27.88 | 360,443 |
| 2016-06-07 | $30.16 | $30.62 | $30.09 | $30.53 | $28.04 | 1,034,353 |
| 2016-06-06 | $30.16 | $30.36 | $30.09 | $30.21 | $27.74 | 462,328 |
| 2016-06-03 | $30.08 | $30.28 | $29.89 | $30.10 | $27.64 | 477,723 |
| 2016-06-02 | $29.98 | $30.23 | $29.86 | $29.99 | $27.54 | 476,538 |
| 2016-06-01 | $29.67 | $30.05 | $29.63 | $30.00 | $27.55 | 310,038 |
| 2016-05-31 | $30.15 | $30.15 | $29.61 | $29.83 | $27.39 | 501,734 |
| 2016-05-27 | $29.73 | $30.43 | $29.73 | $30.28 | $27.81 | 399,453 |
| 2016-05-26 | $29.87 | $30.05 | $29.67 | $29.77 | $27.34 | 260,493 |
| 2016-05-25 | $29.40 | $29.90 | $29.32 | $29.62 | $27.20 | 295,667 |
| 2016-05-24 | $29.01 | $29.37 | $29.01 | $29.35 | $26.95 | 653,505 |
| 2016-05-23 | $29.13 | $29.33 | $28.97 | $28.98 | $26.61 | 185,241 |
| 2016-05-20 | $28.84 | $29.26 | $28.78 | $29.10 | $26.72 | 361,248 |
| 2016-05-19 | $29.01 | $29.18 | $28.31 | $28.75 | $26.40 | 426,646 |
| 2016-05-18 | $28.94 | $29.42 | $28.75 | $29.13 | $26.75 | 440,247 |
| 2016-05-17 | $29.05 | $29.17 | $28.80 | $29.06 | $26.69 | 389,475 |
| 2016-05-16 | $29.35 | $29.41 | $28.84 | $29.19 | $26.74 | 577,487 |
| 2016-05-13 | $29.60 | $29.62 | $29.13 | $29.33 | $26.86 | 374,623 |
| 2016-05-12 | $29.93 | $29.99 | $29.43 | $29.75 | $27.25 | 458,360 |
| 2016-05-11 | $30.46 | $30.56 | $29.66 | $29.66 | $27.17 | 635,018 |
| 2016-05-10 | $29.99 | $30.63 | $29.99 | $30.58 | $28.01 | 882,249 |
| 2016-05-09 | $30.15 | $30.18 | $29.77 | $29.91 | $27.39 | 622,122 |
| 2016-05-06 | $30.74 | $30.89 | $29.81 | $30.16 | $27.62 | 823,752 |
| 2016-05-05 | $31.03 | $31.98 | $30.69 | $30.89 | $28.29 | 1,898,252 |
| 2016-05-04 | $30.81 | $30.81 | $29.73 | $30.19 | $27.65 | 565,025 |
| 2016-05-03 | $30.98 | $31.34 | $30.68 | $30.95 | $28.35 | 669,325 |
| 2016-05-02 | $31.20 | $31.41 | $30.88 | $31.27 | $28.64 | 899,405 |
| 2016-04-29 | $31.04 | $31.25 | $30.57 | $31.06 | $28.45 | 593,495 |
| 2016-04-28 | $31.43 | $31.66 | $30.93 | $30.96 | $28.36 | 335,689 |
| 2016-04-27 | $31.53 | $31.70 | $31.10 | $31.48 | $28.83 | 392,201 |
| 2016-04-26 | $31.07 | $31.84 | $31.07 | $31.56 | $28.91 | 402,443 |
| 2016-04-25 | $30.55 | $30.98 | $30.23 | $30.98 | $28.37 | 384,003 |
| 2016-04-22 | $30.83 | $31.17 | $30.45 | $30.61 | $28.04 | 297,747 |
| 2016-04-21 | $30.65 | $31.23 | $30.57 | $30.64 | $28.06 | 546,058 |
| 2016-04-20 | $30.63 | $30.97 | $30.35 | $30.50 | $27.94 | 643,464 |
| 2016-04-19 | $30.68 | $30.91 | $30.38 | $30.66 | $28.08 | 534,936 |
| 2016-04-18 | $30.37 | $30.77 | $30.29 | $30.49 | $27.93 | 534,547 |
| 2016-04-15 | $30.25 | $30.65 | $30.17 | $30.52 | $27.95 | 451,579 |
| 2016-04-14 | $30.26 | $30.60 | $30.16 | $30.37 | $27.82 | 436,729 |
| 2016-04-13 | $30.26 | $30.46 | $29.95 | $30.26 | $27.72 | 352,811 |
| 2016-04-12 | $29.90 | $30.45 | $29.88 | $30.02 | $27.50 | 566,750 |
| 2016-04-11 | $29.86 | $30.21 | $29.74 | $29.95 | $27.43 | 579,376 |
| 2016-04-08 | $30.27 | $30.44 | $29.49 | $29.61 | $27.12 | 888,948 |
| 2016-04-07 | $30.16 | $30.53 | $29.83 | $30.00 | $27.48 | 402,707 |
| 2016-04-06 | $30.05 | $30.60 | $29.90 | $30.43 | $27.87 | 385,009 |
| 2016-04-05 | $30.02 | $30.19 | $29.88 | $29.96 | $27.44 | 365,977 |
| 2016-04-04 | $30.94 | $30.94 | $30.30 | $30.37 | $27.82 | 307,260 |
| 2016-04-01 | $30.11 | $31.08 | $30.06 | $30.92 | $28.32 | 454,434 |
| 2016-03-31 | $30.09 | $30.67 | $30.09 | $30.51 | $27.94 | 477,114 |
| 2016-03-30 | $30.21 | $30.51 | $30.05 | $30.11 | $27.58 | 275,673 |
| 2016-03-29 | $29.53 | $30.02 | $29.50 | $29.96 | $27.44 | 293,548 |
| 2016-03-28 | $29.51 | $29.64 | $29.29 | $29.60 | $27.11 | 228,558 |
| 2016-03-24 | $29.53 | $29.66 | $29.11 | $29.42 | $26.95 | 339,461 |
| 2016-03-23 | $29.81 | $30.16 | $29.54 | $29.78 | $27.28 | 358,433 |
| 2016-03-22 | $30.01 | $30.14 | $29.77 | $29.90 | $27.39 | 624,210 |
| 2016-03-21 | $29.83 | $30.29 | $29.83 | $30.24 | $27.70 | 398,512 |
| 2016-03-18 | $29.71 | $30.20 | $29.63 | $29.86 | $27.35 | 567,291 |
| 2016-03-17 | $29.24 | $29.99 | $29.11 | $29.65 | $27.16 | 761,858 |
| 2016-03-16 | $28.87 | $29.25 | $28.80 | $29.11 | $26.66 | 1,193,111 |
| 2016-03-15 | $29.03 | $29.26 | $28.60 | $28.92 | $26.49 | 837,730 |
| 2016-03-14 | $28.96 | $29.35 | $28.67 | $29.14 | $26.69 | 640,389 |
| 2016-03-11 | $28.32 | $29.21 | $28.16 | $29.05 | $26.61 | 884,466 |
| 2016-03-10 | $27.68 | $28.07 | $27.52 | $27.96 | $25.61 | 731,856 |
| 2016-03-09 | $27.39 | $27.80 | $27.35 | $27.68 | $25.35 | 752,965 |
| 2016-03-08 | $27.13 | $27.65 | $26.88 | $27.25 | $24.96 | 862,092 |
| 2016-03-07 | $26.45 | $27.38 | $26.37 | $27.32 | $24.95 | 728,955 |
| 2016-03-04 | $26.37 | $27.13 | $26.20 | $26.62 | $24.31 | 662,628 |
| 2016-03-03 | $26.18 | $26.60 | $26.16 | $26.33 | $24.05 | 832,506 |
| 2016-03-02 | $26.68 | $26.73 | $26.18 | $26.25 | $23.97 | 703,356 |
| 2016-03-01 | $26.06 | $27.14 | $26.05 | $26.82 | $24.49 | 1,046,740 |
| 2016-02-29 | $26.06 | $26.34 | $25.80 | $25.86 | $23.62 | 797,886 |
| 2016-02-26 | $25.53 | $26.16 | $25.22 | $26.09 | $23.83 | 1,193,429 |
| 2016-02-25 | $25.48 | $25.56 | $24.53 | $25.27 | $23.08 | 1,030,308 |
| 2016-02-24 | $22.95 | $25.54 | $22.63 | $25.41 | $23.21 | 2,207,613 |
| 2016-02-23 | $24.76 | $24.76 | $24.40 | $24.52 | $22.39 | 631,768 |
| 2016-02-22 | $24.77 | $25.04 | $24.61 | $24.93 | $22.77 | 726,839 |
| 2016-02-19 | $24.52 | $24.53 | $24.15 | $24.43 | $22.31 | 590,298 |
| 2016-02-18 | $24.88 | $24.95 | $24.47 | $24.74 | $22.59 | 579,410 |
| 2016-02-17 | $24.25 | $24.78 | $24.15 | $24.74 | $22.59 | 1,012,016 |
| 2016-02-16 | $23.79 | $24.01 | $23.37 | $23.84 | $21.77 | 720,300 |
| 2016-02-12 | $23.16 | $23.61 | $22.98 | $23.56 | $21.52 | 590,616 |
| 2016-02-11 | $22.85 | $23.04 | $22.61 | $23.00 | $21.01 | 948,240 |
| 2016-02-10 | $22.72 | $23.45 | $22.72 | $23.22 | $21.21 | 900,765 |
| 2016-02-09 | $22.48 | $23.06 | $22.47 | $22.71 | $20.74 | 1,541,274 |
| 2016-02-08 | $23.75 | $23.76 | $22.43 | $22.87 | $20.89 | 2,231,858 |
| 2016-02-05 | $24.80 | $24.80 | $23.71 | $24.01 | $21.93 | 2,742,891 |
| 2016-02-04 | $25.22 | $25.43 | $24.91 | $25.03 | $22.86 | 605,577 |
| 2016-02-03 | $24.91 | $25.23 | $24.55 | $25.21 | $23.02 | 879,423 |
| 2016-02-02 | $25.15 | $25.28 | $24.32 | $24.66 | $22.52 | 901,645 |
| 2016-02-01 | $25.09 | $25.44 | $24.81 | $25.42 | $23.22 | 586,476 |
| 2016-01-29 | $25.34 | $25.46 | $25.02 | $25.20 | $23.01 | 631,366 |
| 2016-01-28 | $25.53 | $25.54 | $24.91 | $25.20 | $23.01 | 1,026,468 |
| 2016-01-27 | $25.18 | $25.51 | $24.96 | $25.12 | $22.94 | 1,225,404 |
| 2016-01-26 | $26.25 | $26.25 | $25.11 | $25.19 | $23.01 | 1,181,709 |
| 2016-01-25 | $26.63 | $26.70 | $25.47 | $25.72 | $23.49 | 828,783 |
| 2016-01-22 | $26.42 | $26.95 | $26.32 | $26.73 | $24.41 | 746,787 |
| 2016-01-21 | $25.52 | $26.10 | $25.46 | $25.98 | $23.73 | 1,061,839 |
| 2016-01-20 | $25.34 | $25.63 | $24.93 | $25.46 | $23.25 | 574,543 |
| 2016-01-19 | $25.80 | $25.96 | $25.50 | $25.70 | $23.47 | 405,685 |
| 2016-01-15 | $25.49 | $25.70 | $25.35 | $25.55 | $23.33 | 335,771 |
| 2016-01-14 | $25.94 | $26.32 | $25.65 | $26.17 | $23.90 | 555,154 |
| 2016-01-13 | $26.74 | $26.85 | $25.82 | $25.86 | $23.62 | 334,762 |
| 2016-01-12 | $26.56 | $26.91 | $26.15 | $26.59 | $24.28 | 243,113 |
| 2016-01-11 | $26.76 | $26.80 | $26.14 | $26.29 | $24.01 | 156,747 |
| 2016-01-08 | $27.09 | $27.33 | $26.61 | $26.64 | $24.33 | 358,851 |
| 2016-01-07 | $27.36 | $27.63 | $27.04 | $27.10 | $24.75 | 526,190 |
| 2016-01-06 | $27.60 | $27.94 | $27.52 | $27.84 | $25.43 | 312,044 |
| 2016-01-05 | $28.09 | $28.23 | $27.78 | $27.97 | $25.54 | 520,018 |
| 2016-01-04 | $27.85 | $28.09 | $27.57 | $28.09 | $25.65 | 513,294 |
| 2015-12-31 | $28.66 | $28.82 | $28.35 | $28.42 | $25.96 | 268,626 |
| 2015-12-30 | $29.04 | $29.19 | $28.69 | $28.80 | $26.30 | 205,919 |
| 2015-12-29 | $29.07 | $29.22 | $28.63 | $29.10 | $26.58 | 549,403 |
| 2015-12-28 | $28.83 | $29.01 | $28.59 | $28.72 | $26.23 | 101,889 |
| 2015-12-24 | $29.02 | $29.10 | $28.79 | $29.00 | $26.49 | 138,237 |
| 2015-12-23 | $28.91 | $29.04 | $28.62 | $29.04 | $26.52 | 421,748 |
| 2015-12-22 | $28.55 | $28.77 | $28.26 | $28.67 | $26.18 | 558,624 |
| 2015-12-21 | $29.12 | $29.18 | $28.23 | $28.40 | $25.94 | 513,058 |
| 2015-12-18 | $28.82 | $29.07 | $28.74 | $28.84 | $26.34 | 545,604 |
| 2015-12-17 | $29.18 | $29.21 | $28.71 | $28.87 | $26.37 | 463,082 |
| 2015-12-16 | $29.23 | $29.42 | $29.06 | $29.36 | $26.81 | 108,222 |
| 2015-12-15 | $29.26 | $29.57 | $29.05 | $29.18 | $26.65 | 139,699 |
| 2015-12-14 | $29.40 | $29.58 | $28.89 | $29.07 | $26.55 | 545,631 |
| 2015-12-11 | $29.41 | $29.63 | $29.12 | $29.30 | $26.76 | 463,954 |
| 2015-12-10 | $29.94 | $30.07 | $29.72 | $29.76 | $27.18 | 448,185 |
| 2015-12-09 | $30.67 | $30.79 | $29.71 | $29.91 | $27.32 | 658,440 |
| 2015-12-08 | $30.92 | $31.10 | $30.54 | $30.70 | $28.04 | 754,096 |
| 2015-12-07 | $31.25 | $31.47 | $31.02 | $31.18 | $28.48 | 645,732 |
| 2015-12-04 | $31.01 | $31.62 | $30.97 | $31.52 | $28.79 | 652,071 |
| 2015-12-03 | $31.37 | $31.37 | $30.93 | $31.10 | $28.40 | 595,414 |
| 2015-12-02 | $31.32 | $31.39 | $30.95 | $31.24 | $28.53 | 724,721 |
| 2015-12-01 | $30.71 | $31.43 | $30.71 | $31.31 | $28.60 | 645,306 |
| 2015-11-30 | $31.14 | $31.21 | $30.86 | $30.99 | $28.30 | 548,159 |
| 2015-11-27 | $31.24 | $31.27 | $31.02 | $31.06 | $28.37 | 218,886 |
| 2015-11-25 | $30.97 | $31.23 | $30.95 | $31.21 | $28.50 | 464,222 |
| 2015-11-24 | $30.38 | $30.93 | $30.21 | $30.89 | $28.21 | 660,210 |
| 2015-11-23 | $30.45 | $30.81 | $30.29 | $30.40 | $27.71 | 561,766 |
| 2015-11-20 | $30.22 | $30.69 | $30.05 | $30.38 | $27.69 | 639,828 |
| 2015-11-19 | $30.42 | $31.19 | $29.89 | $29.97 | $27.31 | 903,680 |
| 2015-11-18 | $29.57 | $30.47 | $29.52 | $30.38 | $27.69 | 867,724 |
| 2015-11-17 | $29.54 | $29.85 | $29.10 | $29.42 | $26.81 | 662,971 |
| 2015-11-16 | $28.54 | $29.55 | $28.42 | $29.48 | $26.87 | 872,269 |
| 2015-11-13 | $28.90 | $29.17 | $28.22 | $28.53 | $26.00 | 1,038,925 |
| 2015-11-12 | $26.42 | $29.43 | $26.30 | $28.84 | $26.28 | 1,942,294 |
| 2015-11-11 | $27.90 | $27.90 | $27.35 | $27.55 | $25.11 | 706,987 |
| 2015-11-10 | $27.91 | $27.99 | $27.67 | $27.92 | $25.45 | 659,937 |
| 2015-11-09 | $28.54 | $28.54 | $27.81 | $27.97 | $25.49 | 465,926 |
| 2015-11-06 | $28.75 | $28.75 | $28.23 | $28.50 | $25.97 | 343,878 |
| 2015-11-05 | $29.18 | $29.24 | $28.78 | $28.85 | $26.29 | 342,047 |
| 2015-11-04 | $29.29 | $29.33 | $28.89 | $29.11 | $26.53 | 280,912 |
| 2015-11-03 | $28.78 | $29.33 | $28.64 | $29.18 | $26.59 | 365,858 |
| 2015-11-02 | $28.80 | $28.91 | $28.55 | $28.80 | $26.25 | 439,074 |
| 2015-10-30 | $28.92 | $29.01 | $28.54 | $28.73 | $26.18 | 583,676 |
| 2015-10-29 | $28.00 | $29.01 | $27.53 | $28.86 | $26.30 | 1,191,547 |
| 2015-10-28 | $27.26 | $27.74 | $27.15 | $27.66 | $25.21 | 696,663 |
| 2015-10-27 | $26.83 | $27.20 | $26.71 | $27.12 | $24.72 | 829,123 |
| 2015-10-26 | $28.26 | $28.26 | $27.04 | $27.07 | $24.67 | 1,833,941 |
| 2015-10-23 | $29.75 | $29.81 | $28.57 | $28.93 | $26.37 | 1,563,930 |
| 2015-10-22 | $29.54 | $29.85 | $29.41 | $29.72 | $27.09 | 319,231 |
| 2015-10-21 | $30.21 | $30.32 | $29.29 | $29.38 | $26.78 | 368,363 |
| 2015-10-20 | $30.01 | $30.21 | $29.90 | $30.17 | $27.50 | 326,333 |
| 2015-10-19 | $30.28 | $30.39 | $29.74 | $30.00 | $27.34 | 396,471 |
| 2015-10-16 | $31.12 | $31.12 | $30.35 | $30.42 | $27.72 | 677,690 |
| 2015-10-15 | $30.85 | $30.96 | $30.18 | $30.50 | $27.80 | 676,041 |
| 2015-10-14 | $31.23 | $31.47 | $30.72 | $30.80 | $28.07 | 637,934 |
| 2015-10-13 | $30.92 | $31.31 | $30.68 | $31.25 | $28.48 | 667,531 |
| 2015-10-12 | $30.26 | $31.05 | $30.06 | $31.01 | $28.26 | 584,681 |
| 2015-10-09 | $30.52 | $30.52 | $30.00 | $30.26 | $27.58 | 516,694 |
| 2015-10-08 | $29.66 | $30.56 | $29.60 | $30.52 | $27.82 | 631,076 |
| 2015-10-07 | $29.93 | $30.11 | $29.59 | $29.65 | $27.02 | 377,105 |
| 2015-10-06 | $30.68 | $30.72 | $29.65 | $29.73 | $27.10 | 598,875 |
| 2015-10-05 | $30.41 | $30.77 | $30.37 | $30.72 | $28.00 | 372,475 |
| 2015-10-02 | $29.82 | $30.18 | $29.64 | $30.14 | $27.47 | 473,636 |
| 2015-10-01 | $30.53 | $30.53 | $29.96 | $30.10 | $27.43 | 344,270 |
| 2015-09-30 | $29.98 | $30.17 | $29.67 | $30.16 | $27.49 | 454,362 |
| 2015-09-29 | $29.88 | $29.91 | $29.53 | $29.69 | $27.06 | 511,527 |
| 2015-09-28 | $30.09 | $30.25 | $29.71 | $29.83 | $27.19 | 462,123 |
| 2015-09-25 | $30.65 | $30.66 | $30.17 | $30.27 | $27.59 | 227,147 |
| 2015-09-24 | $29.94 | $30.40 | $29.78 | $30.35 | $27.66 | 273,655 |
| 2015-09-23 | $30.25 | $30.54 | $30.03 | $30.18 | $27.51 | 326,867 |
| 2015-09-22 | $30.63 | $30.68 | $29.88 | $30.16 | $27.49 | 919,267 |
| 2015-09-21 | $30.83 | $31.09 | $30.71 | $30.94 | $28.20 | 303,209 |
| 2015-09-18 | $31.04 | $31.26 | $30.73 | $30.81 | $28.08 | 313,893 |
| 2015-09-17 | $31.31 | $31.60 | $31.00 | $31.20 | $28.43 | 338,277 |
| 2015-09-16 | $30.04 | $31.38 | $30.04 | $31.32 | $28.54 | 407,648 |
| 2015-09-15 | $30.00 | $30.12 | $29.72 | $29.99 | $27.33 | 457,064 |
| 2015-09-14 | $30.44 | $30.45 | $29.88 | $29.95 | $27.30 | 312,122 |
| 2015-09-11 | $30.45 | $30.49 | $30.13 | $30.39 | $27.70 | 208,229 |
| 2015-09-10 | $30.40 | $30.76 | $30.40 | $30.56 | $27.85 | 200,721 |
| 2015-09-09 | $30.83 | $31.10 | $30.38 | $30.42 | $27.72 | 289,444 |
| 2015-09-08 | $30.69 | $30.81 | $30.45 | $30.64 | $27.92 | 305,066 |
| 2015-09-04 | $30.29 | $30.62 | $30.01 | $30.22 | $27.54 | 308,395 |
| 2015-09-03 | $30.69 | $31.05 | $30.34 | $30.61 | $27.90 | 394,870 |
| 2015-09-02 | $30.85 | $30.97 | $30.21 | $30.56 | $27.85 | 367,663 |
| 2015-09-01 | $30.56 | $30.75 | $30.29 | $30.57 | $27.86 | 341,691 |
| 2015-08-31 | $30.80 | $31.51 | $30.54 | $31.38 | $28.60 | 372,322 |
| 2015-08-28 | $30.62 | $30.86 | $30.34 | $30.68 | $27.96 | 376,366 |
| 2015-08-27 | $30.78 | $30.98 | $30.48 | $30.74 | $28.02 | 399,690 |
| 2015-08-26 | $30.11 | $30.47 | $29.65 | $30.39 | $27.70 | 459,779 |
| 2015-08-25 | $30.21 | $30.48 | $29.49 | $29.51 | $26.89 | 449,592 |
| 2015-08-24 | $29.24 | $30.50 | $27.73 | $29.60 | $26.98 | 838,002 |
| 2015-08-21 | $31.28 | $31.36 | $30.46 | $30.55 | $27.84 | 552,031 |
Gildan Activewear Inc (GIL) News Headlines
.jpg)
Here are Wednesday's biggest analyst calls: Nvidia, Apple, Tesla, Cava, Toast, Roblox, Coinbase, Duolingo & more
Here are Wednesday's biggest calls on Wall Street.
cnbc.com April 23, 2025.jpg)
Stocks making the biggest moves midday: Duolingo, Tesla, Boeing, Gildan Activewear and more
These are the stocks posting the largest moves in midday trading.
cnbc.com April 23, 2025.jpg)
A retail stock that can skirt the tariff trouble because of sourcing in Honduras, according to Citi
This clothing manufacturer is in ‘a relatively strong position’ when it comes to Trump’s tariffs, says Citi analyst Paul Lejuez.
cnbc.com April 23, 2025Recent Gildan Activewear Inc (GIL) News
Similar Companies to Gildan Activewear Inc (GIL) in the Apparel Manufacturing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hanesbrands Inc | HBI | Apparel Manufacturing | Consumer Cyclical | 64,000 |
| VF Corp | VFC | Apparel Manufacturing | Consumer Cyclical | 60,000 |
| Gildan Activewear Inc | GIL | Apparel Manufacturing | Consumer Cyclical | 48,000 |
| Oxford Industries Inc | OXM | Apparel Manufacturing | Consumer Cyclical | 35,000 |
| PVH Corp | PVH | Apparel Manufacturing | Consumer Cyclical | 28,000 |
| Capri Holdings Ltd | CPRI | Apparel Manufacturing | Consumer Cyclical | 18,600 |
| Ralph Lauren Corp - Class A | RL | Apparel Manufacturing | Consumer Cyclical | 18,000 |
| Under Armour Inc - Class C | UA | Apparel Manufacturing | Consumer Cyclical | 13,500 |
| Columbia Sportswear Company | COLM | Apparel Manufacturing | Consumer Cyclical | 8,000 |
| Superior Group of Companies Inc. | SGC | Apparel Manufacturing | Consumer Cyclical | 5,000 |