Getty Realty Corp (GTY) Exchange: NYSE
Data as of April 26, 2024
$26.61 ($0.12) 0.45%
Getty Realty Corp - Daily Information
Click for more stock information on Getty Realty Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $26.50 |
| Previous Close | $26.61 |
| High | $26.72 |
| Low | $26.27 |
| Adjusted Open | $26.50 |
| Previous Adjusted Close | $26.61 |
| Adjusted High | $26.72 |
| Adjusted Low | $26.27 |
About Getty Realty Corp (GTY)
Getty Realty Corp. is a publicly traded, net lease REIT specializing in the acquisition, financing and development of convenience, automotive and other single tenant retail real estate. As of September 30, 2021, the Company owned 972 properties and leased 49 properties from third-party landlords in 36 states across the United States and Washington, D.C.
Invest in Getty Realty Corp (GTY)
Historical Stock Data for Getty Realty Corp (GTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $26.50 | $26.72 | $26.27 | $26.61 | $26.61 | 389,903 |
| 2024-04-12 | $26.54 | $26.69 | $26.38 | $26.49 | $26.49 | 188,824 |
| 2024-04-11 | $26.61 | $26.68 | $26.41 | $26.56 | $26.56 | 209,249 |
| 2024-04-10 | $26.88 | $26.88 | $26.12 | $26.46 | $26.46 | 257,503 |
| 2024-04-09 | $27.04 | $27.54 | $27.02 | $27.53 | $27.53 | 246,148 |
| 2024-04-08 | $26.78 | $27.03 | $26.70 | $26.98 | $26.98 | 158,435 |
| 2024-04-05 | $26.69 | $26.85 | $26.47 | $26.70 | $26.70 | 273,819 |
| 2024-04-04 | $26.95 | $27.04 | $26.71 | $26.83 | $26.83 | 216,481 |
| 2024-04-03 | $26.67 | $26.81 | $26.50 | $26.76 | $26.76 | 165,405 |
| 2024-04-02 | $27.08 | $27.12 | $26.60 | $26.80 | $26.80 | 246,837 |
| 2024-04-01 | $27.38 | $27.38 | $26.92 | $27.33 | $27.33 | 304,152 |
| 2024-03-28 | $26.94 | $27.41 | $26.84 | $27.35 | $27.35 | 452,279 |
| 2024-03-27 | $26.48 | $26.93 | $26.48 | $26.83 | $26.83 | 336,137 |
| 2024-03-26 | $26.84 | $26.92 | $26.58 | $26.82 | $26.38 | 296,734 |
| 2024-03-25 | $26.68 | $26.90 | $26.52 | $26.78 | $26.34 | 288,884 |
| 2024-03-22 | $27.53 | $27.53 | $26.49 | $26.53 | $26.09 | 255,293 |
| 2024-03-21 | $27.13 | $27.36 | $27.07 | $27.35 | $26.90 | 211,168 |
| 2024-03-20 | $26.81 | $27.15 | $26.81 | $27.07 | $26.62 | 219,956 |
| 2024-03-19 | $26.84 | $27.07 | $26.66 | $26.99 | $26.54 | 203,855 |
| 2024-03-18 | $26.99 | $27.13 | $26.75 | $26.81 | $26.37 | 209,140 |
| 2024-03-15 | $26.33 | $27.28 | $26.33 | $27.15 | $26.70 | 782,646 |
| 2024-03-14 | $27.01 | $27.01 | $26.29 | $26.52 | $26.08 | 412,994 |
| 2024-03-13 | $27.18 | $27.43 | $27.04 | $27.10 | $26.65 | 383,638 |
| 2024-03-12 | $27.30 | $27.33 | $27.05 | $27.27 | $26.82 | 154,423 |
| 2024-03-11 | $27.25 | $27.49 | $27.22 | $27.37 | $26.92 | 175,613 |
| 2024-03-08 | $27.33 | $27.55 | $27.16 | $27.22 | $26.77 | 238,820 |
| 2024-03-07 | $27.38 | $27.46 | $26.95 | $27.15 | $26.70 | 179,976 |
| 2024-03-06 | $27.18 | $27.28 | $26.93 | $27.19 | $26.74 | 168,810 |
| 2024-03-05 | $27.10 | $27.16 | $26.80 | $26.93 | $26.49 | 190,820 |
| 2024-03-04 | $26.54 | $27.08 | $26.49 | $27.07 | $26.62 | 152,094 |
| 2024-03-01 | $26.27 | $26.55 | $25.99 | $26.55 | $26.55 | 175,451 |
| 2024-02-29 | $26.47 | $26.59 | $26.20 | $26.36 | $26.36 | 407,663 |
| 2024-02-28 | $26.04 | $26.39 | $25.90 | $26.26 | $26.26 | 188,813 |
| 2024-02-27 | $26.25 | $26.41 | $26.12 | $26.18 | $26.18 | 196,112 |
| 2024-02-26 | $26.68 | $26.76 | $26.09 | $26.09 | $26.09 | 287,638 |
| 2024-02-23 | $26.73 | $26.99 | $26.65 | $26.77 | $26.77 | 217,211 |
| 2024-02-22 | $27.17 | $27.21 | $26.69 | $26.73 | $26.73 | 309,706 |
| 2024-02-21 | $27.52 | $27.58 | $27.12 | $27.20 | $27.20 | 261,528 |
| 2024-02-20 | $27.11 | $27.42 | $27.11 | $27.37 | $27.37 | 319,071 |
| 2024-02-16 | $27.03 | $27.45 | $27.03 | $27.12 | $27.12 | 243,989 |
| 2024-02-15 | $27.35 | $28.00 | $26.69 | $27.51 | $27.51 | 411,039 |
| 2024-02-14 | $27.19 | $27.27 | $26.62 | $26.86 | $26.86 | 507,116 |
| 2024-02-13 | $26.75 | $27.17 | $26.43 | $27.10 | $27.10 | 446,945 |
| 2024-02-12 | $27.25 | $27.41 | $27.18 | $27.24 | $27.24 | 242,914 |
| 2024-02-09 | $27.19 | $27.32 | $26.83 | $27.15 | $27.15 | 264,922 |
| 2024-02-08 | $26.93 | $27.42 | $26.76 | $27.25 | $27.25 | 671,860 |
| 2024-02-07 | $26.99 | $26.99 | $26.71 | $26.84 | $26.84 | 287,227 |
| 2024-02-06 | $27.00 | $27.39 | $26.95 | $27.07 | $27.07 | 223,533 |
| 2024-02-05 | $27.00 | $27.25 | $26.71 | $27.04 | $27.04 | 280,429 |
| 2024-02-02 | $27.64 | $27.64 | $27.08 | $27.33 | $27.33 | 250,235 |
| 2024-02-01 | $27.61 | $27.99 | $27.40 | $27.99 | $27.99 | 270,804 |
| 2024-01-31 | $27.88 | $28.23 | $27.59 | $27.66 | $27.66 | 620,232 |
| 2024-01-30 | $28.12 | $28.20 | $27.75 | $27.89 | $27.89 | 225,534 |
| 2024-01-29 | $27.75 | $28.32 | $27.63 | $28.24 | $28.24 | 378,999 |
| 2024-01-26 | $28.00 | $28.05 | $27.76 | $27.78 | $27.78 | 258,805 |
| 2024-01-25 | $27.90 | $28.08 | $27.70 | $27.78 | $27.78 | 217,240 |
| 2024-01-24 | $28.18 | $28.22 | $27.37 | $27.48 | $27.48 | 215,386 |
| 2024-01-23 | $28.32 | $28.33 | $27.74 | $27.86 | $27.86 | 139,354 |
| 2024-01-22 | $28.01 | $28.55 | $28.01 | $28.12 | $28.12 | 304,581 |
| 2024-01-19 | $27.50 | $28.00 | $27.12 | $27.86 | $27.86 | 293,978 |
| 2024-01-18 | $27.69 | $27.84 | $27.16 | $27.37 | $27.37 | 218,118 |
| 2024-01-17 | $27.97 | $28.20 | $27.37 | $27.64 | $27.64 | 282,095 |
| 2024-01-16 | $28.68 | $28.74 | $28.22 | $28.24 | $28.24 | 219,170 |
| 2024-01-12 | $29.10 | $29.10 | $28.65 | $28.81 | $28.81 | 205,148 |
| 2024-01-11 | $29.00 | $29.03 | $28.53 | $28.77 | $28.77 | 322,697 |
| 2024-01-10 | $29.29 | $29.73 | $29.08 | $29.16 | $29.16 | 313,958 |
| 2024-01-09 | $29.29 | $29.65 | $29.17 | $29.27 | $29.27 | 203,439 |
| 2024-01-08 | $29.12 | $29.78 | $29.05 | $29.58 | $29.58 | 247,530 |
| 2024-01-05 | $28.73 | $29.09 | $28.71 | $29.02 | $29.02 | 205,234 |
| 2024-01-04 | $28.81 | $29.21 | $28.74 | $28.95 | $28.95 | 272,047 |
| 2024-01-03 | $29.43 | $29.43 | $28.80 | $28.83 | $28.83 | 254,495 |
| 2024-01-02 | $29.16 | $29.52 | $29.10 | $29.41 | $29.41 | 248,862 |
| 2023-12-29 | $29.45 | $29.55 | $29.17 | $29.22 | $29.22 | 277,733 |
| 2023-12-28 | $29.41 | $29.59 | $29.41 | $29.58 | $29.58 | 330,270 |
| 2023-12-27 | $29.74 | $29.74 | $29.42 | $29.54 | $29.54 | 260,648 |
| 2023-12-26 | $29.84 | $30.16 | $29.74 | $30.06 | $30.06 | 232,518 |
| 2023-12-22 | $29.80 | $30.08 | $29.68 | $29.80 | $29.80 | 426,247 |
| 2023-12-21 | $29.63 | $29.71 | $29.37 | $29.60 | $29.60 | 311,444 |
| 2023-12-20 | $29.53 | $30.07 | $29.41 | $29.45 | $29.45 | 616,752 |
| 2023-12-19 | $29.26 | $29.57 | $29.16 | $29.48 | $29.48 | 412,163 |
| 2023-12-18 | $29.10 | $29.18 | $28.73 | $29.11 | $29.11 | 427,316 |
| 2023-12-15 | $28.98 | $29.41 | $28.84 | $28.84 | $28.84 | 1,706,474 |
| 2023-12-14 | $30.01 | $30.17 | $28.95 | $29.19 | $29.19 | 702,303 |
| 2023-12-13 | $28.84 | $29.83 | $28.70 | $29.49 | $29.49 | 886,013 |
| 2023-12-12 | $28.85 | $29.05 | $28.68 | $28.87 | $28.87 | 365,611 |
| 2023-12-11 | $28.87 | $28.96 | $28.45 | $28.81 | $28.81 | 725,360 |
| 2023-12-08 | $29.87 | $30.11 | $28.91 | $28.94 | $28.94 | 633,867 |
| 2023-12-07 | $30.29 | $30.73 | $29.98 | $30.00 | $30.00 | 999,192 |
| 2023-12-06 | $30.77 | $30.94 | $30.26 | $30.34 | $30.34 | 281,253 |
| 2023-12-05 | $30.43 | $30.62 | $30.16 | $30.52 | $30.52 | 454,797 |
| 2023-12-04 | $30.12 | $30.55 | $30.08 | $30.48 | $30.48 | 382,585 |
| 2023-12-01 | $29.38 | $30.10 | $29.28 | $30.09 | $30.09 | 431,565 |
| 2023-11-30 | $28.97 | $29.47 | $28.91 | $29.43 | $29.43 | 621,154 |
| 2023-11-29 | $29.33 | $29.54 | $28.87 | $28.96 | $28.96 | 235,743 |
| 2023-11-28 | $29.25 | $29.39 | $29.06 | $29.15 | $29.15 | 271,486 |
| 2023-11-27 | $29.26 | $29.55 | $29.15 | $29.40 | $29.40 | 290,565 |
| 2023-11-24 | $29.11 | $29.37 | $28.93 | $29.28 | $29.28 | 147,227 |
| 2023-11-22 | $29.31 | $29.31 | $28.90 | $29.07 | $29.07 | 149,400 |
| 2023-11-21 | $28.93 | $29.07 | $28.69 | $29.00 | $29.00 | 175,321 |
| 2023-11-20 | $28.79 | $29.10 | $28.54 | $29.06 | $29.06 | 332,250 |
| 2023-11-17 | $28.85 | $28.95 | $28.67 | $28.77 | $28.77 | 373,917 |
| 2023-11-16 | $28.65 | $28.76 | $28.38 | $28.60 | $28.60 | 444,302 |
| 2023-11-15 | $28.66 | $28.96 | $28.55 | $28.56 | $28.56 | 321,646 |
| 2023-11-14 | $28.65 | $29.06 | $28.48 | $28.72 | $28.72 | 519,111 |
| 2023-11-13 | $27.55 | $27.86 | $27.49 | $27.79 | $27.79 | 452,011 |
| 2023-11-10 | $27.68 | $27.84 | $27.39 | $27.79 | $27.79 | 323,359 |
| 2023-11-09 | $27.78 | $27.78 | $27.33 | $27.44 | $27.44 | 195,029 |
| 2023-11-08 | $27.69 | $27.92 | $27.57 | $27.82 | $27.82 | 322,935 |
| 2023-11-07 | $28.11 | $28.30 | $27.66 | $27.77 | $27.77 | 238,695 |
| 2023-11-06 | $28.05 | $28.23 | $27.81 | $28.15 | $28.15 | 338,128 |
| 2023-11-03 | $28.46 | $28.57 | $28.19 | $28.21 | $28.21 | 367,733 |
| 2023-11-02 | $27.72 | $28.10 | $27.63 | $27.98 | $27.98 | 262,109 |
| 2023-11-01 | $26.67 | $27.35 | $26.47 | $27.31 | $27.31 | 362,539 |
| 2023-10-31 | $26.43 | $26.65 | $26.13 | $26.62 | $26.62 | 442,635 |
| 2023-10-30 | $26.46 | $26.55 | $25.95 | $26.28 | $26.28 | 299,367 |
| 2023-10-27 | $26.90 | $26.92 | $26.19 | $26.29 | $26.29 | 237,603 |
| 2023-10-26 | $26.39 | $27.43 | $26.30 | $26.94 | $26.94 | 511,889 |
| 2023-10-25 | $26.81 | $26.85 | $26.48 | $26.49 | $26.49 | 242,206 |
| 2023-10-24 | $26.62 | $26.69 | $26.30 | $26.55 | $26.55 | 172,624 |
| 2023-10-23 | $26.47 | $26.89 | $26.36 | $26.46 | $26.46 | 316,850 |
| 2023-10-20 | $26.63 | $26.84 | $26.23 | $26.56 | $26.56 | 505,319 |
| 2023-10-19 | $27.19 | $27.45 | $26.49 | $26.49 | $26.49 | 519,424 |
| 2023-10-18 | $27.62 | $27.70 | $27.39 | $27.49 | $27.49 | 205,322 |
| 2023-10-17 | $27.40 | $28.10 | $27.40 | $27.79 | $27.79 | 351,887 |
| 2023-10-16 | $27.27 | $27.60 | $27.09 | $27.55 | $27.55 | 401,438 |
| 2023-10-13 | $27.35 | $27.42 | $26.90 | $27.04 | $27.04 | 260,406 |
| 2023-10-12 | $27.69 | $27.69 | $27.07 | $27.21 | $27.21 | 301,534 |
| 2023-10-11 | $27.87 | $28.02 | $27.67 | $27.74 | $27.74 | 291,624 |
| 2023-10-10 | $27.61 | $27.81 | $27.36 | $27.68 | $27.68 | 170,360 |
| 2023-10-09 | $27.24 | $28.05 | $27.24 | $27.84 | $27.84 | 203,269 |
| 2023-10-06 | $27.14 | $27.51 | $26.78 | $27.39 | $27.39 | 298,486 |
| 2023-10-05 | $27.22 | $27.55 | $27.22 | $27.35 | $27.35 | 243,695 |
| 2023-10-04 | $26.97 | $27.33 | $26.81 | $27.32 | $27.32 | 239,680 |
| 2023-10-03 | $26.97 | $27.07 | $26.85 | $26.90 | $26.90 | 424,350 |
| 2023-10-02 | $27.66 | $27.85 | $26.84 | $27.05 | $27.05 | 532,966 |
| 2023-09-29 | $27.92 | $28.01 | $27.55 | $27.73 | $27.73 | 428,984 |
| 2023-09-28 | $27.35 | $27.72 | $27.25 | $27.63 | $27.63 | 515,409 |
| 2023-09-27 | $27.60 | $27.82 | $27.27 | $27.35 | $27.35 | 241,577 |
| 2023-09-26 | $28.47 | $28.60 | $27.85 | $27.94 | $27.94 | 259,660 |
| 2023-09-25 | $28.69 | $28.79 | $28.30 | $28.67 | $28.67 | 229,772 |
| 2023-09-22 | $28.87 | $29.05 | $28.68 | $28.73 | $28.73 | 413,360 |
| 2023-09-21 | $29.50 | $29.50 | $28.92 | $28.93 | $28.93 | 216,690 |
| 2023-09-20 | $29.86 | $30.10 | $29.58 | $29.60 | $29.60 | 367,441 |
| 2023-09-19 | $29.71 | $29.99 | $29.54 | $29.73 | $29.73 | 157,092 |
| 2023-09-18 | $29.74 | $29.90 | $29.38 | $29.76 | $29.76 | 294,426 |
| 2023-09-15 | $30.32 | $30.36 | $29.48 | $29.67 | $29.67 | 886,768 |
| 2023-09-14 | $30.13 | $30.48 | $30.06 | $30.38 | $30.38 | 316,012 |
| 2023-09-13 | $29.85 | $30.08 | $29.80 | $29.95 | $29.95 | 313,107 |
| 2023-09-12 | $30.07 | $30.18 | $29.77 | $29.89 | $29.89 | 170,966 |
| 2023-09-11 | $30.06 | $30.22 | $29.76 | $30.16 | $30.16 | 240,261 |
| 2023-09-08 | $30.19 | $30.26 | $29.81 | $30.03 | $30.03 | 219,354 |
| 2023-09-07 | $30.10 | $30.52 | $30.03 | $30.25 | $30.25 | 198,364 |
| 2023-09-06 | $30.15 | $30.21 | $29.89 | $30.12 | $30.12 | 137,567 |
| 2023-09-05 | $29.97 | $30.18 | $29.79 | $30.06 | $30.06 | 216,493 |
| 2023-09-01 | $30.06 | $30.29 | $30.06 | $30.18 | $30.18 | 166,925 |
| 2023-08-31 | $30.15 | $30.25 | $29.85 | $30.02 | $30.02 | 442,850 |
| 2023-08-30 | $30.03 | $30.27 | $29.90 | $30.16 | $30.16 | 145,731 |
| 2023-08-29 | $30.01 | $30.06 | $29.78 | $29.99 | $29.99 | 145,557 |
| 2023-08-28 | $30.28 | $30.61 | $29.97 | $30.04 | $30.04 | 256,653 |
| 2023-08-25 | $30.30 | $30.49 | $30.01 | $30.19 | $30.19 | 208,822 |
| 2023-08-24 | $30.59 | $30.78 | $30.01 | $30.12 | $30.12 | 357,287 |
| 2023-08-23 | $30.32 | $30.69 | $30.09 | $30.61 | $30.61 | 268,102 |
| 2023-08-22 | $30.05 | $30.30 | $29.97 | $30.15 | $30.15 | 206,569 |
| 2023-08-21 | $30.13 | $30.21 | $29.82 | $29.92 | $29.92 | 246,663 |
| 2023-08-18 | $29.92 | $30.42 | $29.92 | $30.23 | $30.23 | 496,540 |
| 2023-08-17 | $30.50 | $30.71 | $30.09 | $30.11 | $30.11 | 415,799 |
| 2023-08-16 | $30.68 | $30.82 | $30.49 | $30.50 | $30.50 | 144,796 |
| 2023-08-15 | $30.75 | $30.89 | $30.59 | $30.62 | $30.62 | 153,056 |
| 2023-08-14 | $31.10 | $31.15 | $30.76 | $30.99 | $30.99 | 368,708 |
| 2023-08-11 | $30.95 | $31.17 | $30.79 | $31.16 | $31.16 | 437,945 |
| 2023-08-10 | $31.28 | $31.59 | $30.92 | $30.93 | $30.93 | 416,010 |
| 2023-08-09 | $31.33 | $31.55 | $31.20 | $31.30 | $31.30 | 340,770 |
| 2023-08-08 | $31.57 | $31.70 | $31.31 | $31.49 | $31.49 | 172,342 |
| 2023-08-07 | $31.31 | $31.86 | $31.23 | $31.70 | $31.70 | 238,538 |
| 2023-08-04 | $31.10 | $31.82 | $30.96 | $31.33 | $31.33 | 368,985 |
| 2023-08-03 | $32.04 | $32.04 | $31.11 | $31.22 | $31.22 | 359,165 |
| 2023-08-02 | $32.03 | $32.50 | $31.81 | $32.04 | $32.04 | 299,069 |
| 2023-08-01 | $32.42 | $32.57 | $31.85 | $32.18 | $32.18 | 240,859 |
| 2023-07-31 | $32.13 | $32.51 | $31.90 | $32.32 | $32.32 | 644,362 |
| 2023-07-28 | $33.08 | $33.44 | $32.04 | $32.18 | $32.18 | 233,097 |
| 2023-07-27 | $33.49 | $34.38 | $32.59 | $32.72 | $32.72 | 331,933 |
| 2023-07-26 | $34.10 | $34.25 | $33.92 | $34.16 | $34.16 | 198,180 |
| 2023-07-25 | $33.80 | $34.04 | $33.64 | $34.03 | $34.03 | 218,499 |
| 2023-07-24 | $33.72 | $33.96 | $33.53 | $33.90 | $33.90 | 235,911 |
| 2023-07-21 | $33.82 | $33.90 | $33.44 | $33.58 | $33.58 | 236,753 |
| 2023-07-20 | $33.18 | $33.68 | $32.81 | $33.67 | $33.67 | 282,040 |
| 2023-07-19 | $33.04 | $33.34 | $32.94 | $33.09 | $33.09 | 201,669 |
| 2023-07-18 | $32.99 | $33.28 | $32.90 | $33.00 | $33.00 | 219,723 |
| 2023-07-17 | $32.90 | $33.13 | $32.77 | $32.98 | $32.98 | 237,636 |
| 2023-07-14 | $32.99 | $33.13 | $32.66 | $33.03 | $33.03 | 247,151 |
| 2023-07-13 | $33.56 | $33.65 | $32.91 | $33.10 | $33.10 | 243,333 |
| 2023-07-12 | $33.61 | $34.07 | $33.43 | $33.61 | $33.61 | 289,520 |
| 2023-07-11 | $32.53 | $33.24 | $32.31 | $33.23 | $33.23 | 311,635 |
| 2023-07-10 | $32.48 | $32.59 | $32.15 | $32.44 | $32.44 | 368,223 |
| 2023-07-07 | $32.97 | $33.12 | $32.57 | $32.59 | $32.59 | 374,414 |
| 2023-07-06 | $33.47 | $33.47 | $32.83 | $33.11 | $33.11 | 345,230 |
| 2023-07-05 | $34.00 | $34.37 | $33.77 | $33.79 | $33.79 | 301,315 |
| 2023-07-03 | $33.75 | $34.25 | $33.69 | $34.09 | $34.09 | 175,539 |
| 2023-06-30 | $34.40 | $34.52 | $33.36 | $33.82 | $33.82 | 784,424 |
| 2023-06-29 | $33.57 | $34.27 | $33.53 | $34.23 | $34.23 | 221,765 |
| 2023-06-28 | $33.40 | $33.70 | $33.15 | $33.69 | $33.69 | 275,355 |
| 2023-06-27 | $33.48 | $33.74 | $33.32 | $33.52 | $33.52 | 408,933 |
| 2023-06-26 | $33.00 | $33.49 | $32.71 | $33.38 | $33.38 | 299,212 |
| 2023-06-23 | $32.90 | $33.38 | $32.65 | $33.00 | $33.00 | 969,013 |
| 2023-06-22 | $33.57 | $33.57 | $32.96 | $33.12 | $33.12 | 283,995 |
| 2023-06-21 | $34.01 | $34.01 | $32.91 | $33.48 | $33.48 | 440,820 |
| 2023-06-20 | $34.89 | $34.95 | $34.39 | $34.52 | $34.08 | 488,106 |
| 2023-06-16 | $35.29 | $35.36 | $34.63 | $34.99 | $34.99 | 1,091,618 |
| 2023-06-15 | $34.91 | $35.14 | $34.54 | $35.14 | $35.14 | 390,580 |
| 2023-06-14 | $35.06 | $35.53 | $34.91 | $35.02 | $35.02 | 446,260 |
| 2023-06-13 | $34.51 | $35.16 | $34.39 | $34.99 | $34.99 | 510,764 |
| 2023-06-12 | $34.79 | $35.00 | $34.38 | $34.61 | $34.61 | 191,306 |
| 2023-06-09 | $35.20 | $35.20 | $34.63 | $34.90 | $34.90 | 149,160 |
| 2023-06-08 | $35.33 | $35.56 | $34.94 | $35.22 | $35.22 | 367,544 |
| 2023-06-07 | $34.66 | $35.53 | $34.63 | $35.52 | $35.52 | 290,242 |
| 2023-06-06 | $34.26 | $34.68 | $33.96 | $34.54 | $34.54 | 207,133 |
| 2023-06-05 | $34.24 | $34.44 | $33.76 | $34.20 | $34.20 | 208,312 |
| 2023-06-02 | $34.08 | $34.60 | $33.97 | $34.47 | $34.47 | 210,695 |
| 2023-06-01 | $34.22 | $34.34 | $33.52 | $33.77 | $33.77 | 229,901 |
| 2023-05-31 | $33.85 | $34.50 | $33.77 | $34.27 | $34.27 | 796,148 |
| 2023-05-30 | $33.75 | $34.00 | $33.57 | $33.81 | $33.81 | 176,854 |
| 2023-05-26 | $33.05 | $33.81 | $33.05 | $33.64 | $33.64 | 197,900 |
| 2023-05-25 | $33.25 | $33.41 | $32.84 | $33.12 | $33.12 | 212,107 |
| 2023-05-24 | $34.05 | $34.05 | $33.21 | $33.36 | $33.36 | 249,507 |
| 2023-05-23 | $34.21 | $34.65 | $33.99 | $34.09 | $34.09 | 188,700 |
| 2023-05-22 | $34.04 | $34.54 | $34.01 | $34.19 | $34.19 | 256,393 |
| 2023-05-19 | $34.37 | $34.56 | $33.81 | $33.98 | $33.98 | 282,066 |
| 2023-05-18 | $34.23 | $34.34 | $33.87 | $34.15 | $34.15 | 209,331 |
| 2023-05-17 | $33.73 | $34.40 | $33.35 | $34.32 | $34.32 | 360,302 |
| 2023-05-16 | $33.68 | $33.88 | $33.43 | $33.70 | $33.70 | 412,567 |
| 2023-05-15 | $33.72 | $33.86 | $33.55 | $33.64 | $33.64 | 157,576 |
| 2023-05-12 | $33.81 | $33.90 | $33.47 | $33.63 | $33.63 | 237,668 |
| 2023-05-11 | $34.21 | $34.27 | $33.38 | $33.66 | $33.66 | 300,920 |
| 2023-05-10 | $34.22 | $34.40 | $33.64 | $34.38 | $34.38 | 190,932 |
| 2023-05-09 | $34.21 | $34.41 | $33.80 | $33.91 | $33.91 | 212,660 |
| 2023-05-08 | $34.45 | $34.55 | $34.20 | $34.26 | $34.26 | 210,750 |
| 2023-05-05 | $34.16 | $34.63 | $34.03 | $34.50 | $34.50 | 293,095 |
| 2023-05-04 | $33.36 | $33.99 | $33.11 | $33.82 | $33.82 | 215,647 |
| 2023-05-03 | $32.96 | $33.75 | $32.74 | $33.54 | $33.54 | 276,513 |
| 2023-05-02 | $33.01 | $33.41 | $32.50 | $32.90 | $32.90 | 296,911 |
| 2023-05-01 | $33.40 | $33.54 | $33.00 | $33.08 | $33.08 | 259,522 |
| 2023-04-28 | $33.39 | $33.59 | $32.97 | $33.33 | $33.33 | 251,272 |
| 2023-04-27 | $32.95 | $33.66 | $32.80 | $33.40 | $33.40 | 295,011 |
| 2023-04-26 | $33.07 | $33.33 | $32.66 | $32.81 | $32.81 | 196,437 |
| 2023-04-25 | $33.17 | $33.43 | $32.98 | $33.23 | $33.23 | 213,234 |
| 2023-04-24 | $33.83 | $33.90 | $33.15 | $33.28 | $33.28 | 229,454 |
| 2023-04-21 | $33.97 | $33.97 | $33.30 | $33.80 | $33.80 | 162,162 |
| 2023-04-20 | $33.45 | $34.02 | $33.22 | $33.95 | $33.95 | 302,329 |
| 2023-04-19 | $32.90 | $33.52 | $32.62 | $33.44 | $33.44 | 277,417 |
| 2023-04-18 | $33.66 | $33.89 | $32.94 | $33.10 | $33.10 | 188,854 |
| 2023-04-17 | $33.84 | $34.10 | $33.35 | $33.75 | $33.75 | 377,243 |
| 2023-04-14 | $34.32 | $34.46 | $33.43 | $33.63 | $33.63 | 244,458 |
| 2023-04-13 | $34.44 | $34.59 | $33.97 | $34.30 | $34.30 | 216,139 |
| 2023-04-12 | $34.60 | $34.66 | $34.26 | $34.48 | $34.48 | 226,075 |
| 2023-04-11 | $34.54 | $34.69 | $34.19 | $34.39 | $34.39 | 324,856 |
| 2023-04-10 | $34.53 | $34.69 | $34.37 | $34.54 | $34.54 | 279,853 |
| 2023-04-06 | $34.56 | $34.72 | $34.25 | $34.61 | $34.61 | 259,014 |
| 2023-04-05 | $34.72 | $34.78 | $34.44 | $34.49 | $34.49 | 272,650 |
| 2023-04-04 | $35.48 | $35.49 | $34.47 | $34.72 | $34.72 | 520,744 |
| 2023-04-03 | $35.98 | $36.10 | $35.38 | $35.40 | $35.40 | 393,458 |
| 2023-03-31 | $35.95 | $36.11 | $35.63 | $36.03 | $36.03 | 448,550 |
| 2023-03-30 | $35.89 | $35.97 | $35.36 | $35.69 | $35.69 | 288,921 |
| 2023-03-29 | $35.41 | $35.71 | $35.27 | $35.58 | $35.58 | 308,031 |
| 2023-03-28 | $34.78 | $35.25 | $34.56 | $35.20 | $35.20 | 180,109 |
| 2023-03-27 | $35.24 | $35.24 | $34.81 | $34.85 | $34.85 | 258,308 |
| 2023-03-24 | $33.92 | $35.25 | $33.87 | $35.00 | $35.00 | 355,472 |
| 2023-03-23 | $33.64 | $34.31 | $33.50 | $33.87 | $33.87 | 355,405 |
| 2023-03-22 | $34.70 | $34.70 | $33.59 | $33.64 | $33.64 | 307,990 |
| 2023-03-21 | $35.91 | $36.20 | $35.03 | $35.32 | $34.87 | 293,113 |
| 2023-03-20 | $34.98 | $35.82 | $34.98 | $35.35 | $35.35 | 359,743 |
| 2023-03-17 | $35.13 | $35.25 | $34.58 | $34.72 | $34.72 | 922,113 |
| 2023-03-16 | $35.42 | $35.93 | $35.16 | $35.34 | $35.34 | 413,519 |
| 2023-03-15 | $35.92 | $36.34 | $35.09 | $35.76 | $35.76 | 395,289 |
| 2023-03-14 | $35.78 | $36.45 | $35.61 | $36.39 | $36.39 | 527,584 |
| 2023-03-13 | $34.12 | $35.66 | $34.12 | $35.14 | $35.14 | 655,713 |
| 2023-03-10 | $35.48 | $35.62 | $34.20 | $34.53 | $34.53 | 595,888 |
| 2023-03-09 | $35.47 | $35.69 | $35.30 | $35.48 | $35.48 | 306,549 |
| 2023-03-08 | $35.21 | $35.52 | $35.07 | $35.41 | $35.41 | 244,052 |
| 2023-03-07 | $34.90 | $35.17 | $34.45 | $35.17 | $35.17 | 377,172 |
| 2023-03-06 | $34.93 | $35.17 | $34.79 | $34.90 | $34.90 | 618,009 |
| 2023-03-03 | $34.16 | $35.14 | $33.83 | $34.93 | $34.93 | 704,275 |
| 2023-03-02 | $33.97 | $34.16 | $33.77 | $33.91 | $33.91 | 630,511 |
| 2023-03-01 | $34.00 | $34.30 | $33.58 | $34.00 | $34.00 | 1,509,811 |
| 2023-02-28 | $34.54 | $34.92 | $34.28 | $34.33 | $34.33 | 474,999 |
| 2023-02-27 | $34.63 | $34.63 | $34.04 | $34.48 | $34.48 | 298,221 |
| 2023-02-24 | $34.52 | $34.57 | $34.01 | $34.39 | $34.39 | 225,009 |
| 2023-02-23 | $34.65 | $35.03 | $34.22 | $34.78 | $34.78 | 244,794 |
| 2023-02-22 | $34.36 | $34.57 | $33.93 | $34.01 | $34.01 | 243,312 |
| 2023-02-21 | $34.50 | $34.61 | $34.16 | $34.25 | $34.25 | 160,562 |
| 2023-02-17 | $34.87 | $34.97 | $34.64 | $34.69 | $34.69 | 148,368 |
| 2023-02-16 | $34.32 | $34.90 | $34.11 | $34.77 | $34.77 | 137,104 |
| 2023-02-15 | $34.21 | $34.88 | $34.06 | $34.67 | $34.67 | 188,666 |
| 2023-02-14 | $34.93 | $35.10 | $34.37 | $34.38 | $34.38 | 187,024 |
| 2023-02-13 | $35.11 | $35.32 | $34.95 | $35.04 | $35.04 | 110,391 |
| 2023-02-10 | $34.89 | $35.19 | $34.74 | $35.01 | $35.01 | 134,573 |
| 2023-02-09 | $35.62 | $35.82 | $34.66 | $34.89 | $34.89 | 218,864 |
| 2023-02-08 | $35.58 | $35.78 | $35.40 | $35.46 | $35.46 | 215,492 |
| 2023-02-07 | $35.66 | $35.87 | $35.35 | $35.73 | $35.73 | 335,607 |
| 2023-02-06 | $35.55 | $35.93 | $35.18 | $35.79 | $35.79 | 209,489 |
| 2023-02-03 | $35.60 | $35.60 | $35.04 | $35.57 | $35.57 | 483,228 |
| 2023-02-02 | $35.73 | $36.49 | $35.62 | $35.80 | $35.80 | 339,043 |
| 2023-02-01 | $35.93 | $36.20 | $35.33 | $35.66 | $35.66 | 372,896 |
| 2023-01-31 | $35.78 | $36.47 | $35.59 | $36.43 | $36.43 | 1,010,724 |
| 2023-01-30 | $35.92 | $36.48 | $35.74 | $35.78 | $35.78 | 214,120 |
| 2023-01-27 | $35.94 | $36.30 | $35.72 | $36.09 | $36.09 | 166,864 |
| 2023-01-26 | $35.80 | $36.17 | $35.59 | $35.89 | $35.89 | 172,965 |
| 2023-01-25 | $35.63 | $36.14 | $35.30 | $35.72 | $35.72 | 266,168 |
| 2023-01-24 | $35.80 | $35.92 | $35.36 | $35.68 | $35.68 | 116,666 |
| 2023-01-23 | $35.49 | $35.78 | $34.99 | $35.36 | $35.36 | 188,382 |
| 2023-01-20 | $35.01 | $35.49 | $34.57 | $35.49 | $35.49 | 277,481 |
| 2023-01-19 | $34.74 | $35.15 | $34.39 | $34.93 | $34.93 | 262,834 |
| 2023-01-18 | $35.04 | $35.24 | $34.48 | $34.59 | $34.59 | 139,465 |
| 2023-01-17 | $35.01 | $35.22 | $34.91 | $35.10 | $35.10 | 215,628 |
| 2023-01-13 | $35.00 | $35.30 | $34.83 | $34.85 | $34.85 | 257,518 |
| 2023-01-12 | $35.56 | $35.59 | $35.03 | $35.30 | $35.30 | 575,327 |
| 2023-01-11 | $34.59 | $35.56 | $34.59 | $35.48 | $35.48 | 281,457 |
| 2023-01-10 | $34.41 | $34.77 | $34.25 | $34.44 | $34.44 | 215,967 |
| 2023-01-09 | $34.26 | $34.41 | $34.12 | $34.26 | $34.26 | 247,538 |
| 2023-01-06 | $33.93 | $34.42 | $33.87 | $34.25 | $34.25 | 330,851 |
| 2023-01-05 | $33.96 | $34.44 | $33.88 | $34.43 | $34.43 | 267,322 |
| 2023-01-04 | $34.06 | $34.53 | $33.88 | $34.13 | $34.13 | 474,757 |
| 2023-01-03 | $34.10 | $34.26 | $33.63 | $33.81 | $33.81 | 241,546 |
| 2022-12-30 | $34.01 | $34.26 | $33.61 | $33.85 | $33.85 | 262,739 |
| 2022-12-29 | $33.82 | $34.28 | $33.81 | $34.16 | $34.16 | 223,069 |
| 2022-12-28 | $35.65 | $35.66 | $33.75 | $33.75 | $33.75 | 345,338 |
| 2022-12-27 | $35.00 | $35.77 | $34.93 | $35.56 | $35.56 | 476,846 |
| 2022-12-23 | $34.39 | $34.96 | $34.39 | $34.96 | $34.96 | 259,083 |
| 2022-12-22 | $34.57 | $34.73 | $33.97 | $34.48 | $34.48 | 444,154 |
| 2022-12-21 | $34.60 | $35.43 | $34.52 | $34.69 | $34.69 | 588,259 |
| 2022-12-20 | $34.40 | $34.64 | $34.14 | $34.49 | $34.49 | 415,131 |
| 2022-12-19 | $34.21 | $34.58 | $34.06 | $34.49 | $34.49 | 463,547 |
| 2022-12-16 | $33.87 | $34.47 | $33.70 | $34.33 | $34.33 | 1,236,481 |
| 2022-12-15 | $34.00 | $34.46 | $33.95 | $34.39 | $34.39 | 282,411 |
| 2022-12-14 | $33.96 | $34.40 | $33.91 | $34.25 | $34.25 | 369,024 |
| 2022-12-13 | $34.05 | $34.32 | $33.64 | $33.94 | $33.94 | 530,502 |
| 2022-12-12 | $33.35 | $33.55 | $33.11 | $33.44 | $33.44 | 294,492 |
| 2022-12-09 | $33.29 | $33.42 | $33.06 | $33.26 | $33.26 | 186,626 |
| 2022-12-08 | $33.62 | $33.90 | $33.29 | $33.39 | $33.39 | 156,879 |
| 2022-12-07 | $33.39 | $33.99 | $33.39 | $33.51 | $33.51 | 266,286 |
| 2022-12-06 | $33.01 | $33.54 | $33.00 | $33.37 | $33.37 | 324,474 |
| 2022-12-05 | $33.01 | $33.23 | $32.81 | $33.05 | $33.05 | 265,553 |
| 2022-12-02 | $32.95 | $33.39 | $32.82 | $33.31 | $33.31 | 214,461 |
| 2022-12-01 | $33.17 | $33.35 | $32.79 | $33.16 | $33.16 | 329,127 |
| 2022-11-30 | $32.39 | $33.12 | $32.00 | $33.02 | $33.02 | 437,318 |
| 2022-11-29 | $32.78 | $33.01 | $32.62 | $32.66 | $32.66 | 301,887 |
| 2022-11-28 | $33.13 | $33.39 | $32.46 | $32.70 | $32.70 | 478,934 |
| 2022-11-25 | $33.23 | $33.29 | $32.96 | $33.26 | $33.26 | 67,458 |
| 2022-11-23 | $32.97 | $33.08 | $32.67 | $33.06 | $33.06 | 159,095 |
| 2022-11-22 | $32.85 | $33.12 | $32.73 | $33.09 | $33.09 | 425,242 |
| 2022-11-21 | $32.20 | $32.93 | $32.20 | $32.89 | $32.89 | 239,172 |
| 2022-11-18 | $32.17 | $32.28 | $31.90 | $32.25 | $32.25 | 444,241 |
| 2022-11-17 | $31.26 | $31.95 | $31.15 | $31.94 | $31.94 | 269,988 |
| 2022-11-16 | $31.78 | $31.93 | $31.60 | $31.66 | $31.66 | 199,726 |
| 2022-11-15 | $32.40 | $32.40 | $31.57 | $31.74 | $31.74 | 532,456 |
| 2022-11-14 | $32.70 | $32.70 | $32.13 | $32.15 | $32.15 | 297,347 |
| 2022-11-11 | $33.10 | $33.31 | $32.66 | $32.76 | $32.76 | 296,851 |
| 2022-11-10 | $32.67 | $33.23 | $32.34 | $33.02 | $33.02 | 372,251 |
| 2022-11-09 | $32.19 | $32.35 | $31.73 | $31.82 | $31.82 | 266,984 |
| 2022-11-08 | $31.94 | $32.24 | $31.66 | $31.95 | $31.95 | 605,499 |
| 2022-11-07 | $31.96 | $32.20 | $31.49 | $31.79 | $31.79 | 182,709 |
| 2022-11-04 | $31.63 | $32.17 | $31.50 | $31.86 | $31.86 | 241,101 |
| 2022-11-03 | $31.21 | $31.63 | $30.79 | $31.53 | $31.53 | 297,710 |
| 2022-11-02 | $31.57 | $31.95 | $31.22 | $31.47 | $31.47 | 373,103 |
| 2022-11-01 | $31.86 | $31.86 | $31.24 | $31.75 | $31.75 | 1,388,279 |
| 2022-10-31 | $31.45 | $31.73 | $31.10 | $31.49 | $31.49 | 927,198 |
| 2022-10-28 | $31.02 | $31.54 | $31.01 | $31.49 | $31.49 | 256,528 |
| 2022-10-27 | $30.36 | $31.37 | $30.12 | $30.87 | $30.87 | 324,982 |
| 2022-10-26 | $30.12 | $30.34 | $29.89 | $30.25 | $30.25 | 305,055 |
| 2022-10-25 | $29.28 | $29.98 | $29.18 | $29.93 | $29.93 | 220,524 |
| 2022-10-24 | $28.97 | $29.16 | $28.76 | $29.05 | $29.05 | 191,947 |
| 2022-10-21 | $28.09 | $28.77 | $27.80 | $28.62 | $28.62 | 232,281 |
| 2022-10-20 | $28.00 | $28.24 | $27.75 | $27.92 | $27.92 | 170,424 |
| 2022-10-19 | $28.00 | $28.22 | $27.75 | $28.02 | $28.02 | 185,072 |
| 2022-10-18 | $28.20 | $28.46 | $27.97 | $28.28 | $28.28 | 202,955 |
| 2022-10-17 | $27.40 | $27.88 | $27.40 | $27.84 | $27.84 | 192,437 |
| 2022-10-14 | $27.60 | $27.71 | $26.92 | $27.09 | $27.09 | 247,526 |
| 2022-10-13 | $26.76 | $27.54 | $26.40 | $27.49 | $27.49 | 169,027 |
| 2022-10-12 | $27.18 | $27.35 | $26.84 | $27.16 | $27.16 | 156,665 |
| 2022-10-11 | $26.51 | $27.27 | $26.33 | $27.22 | $27.22 | 181,979 |
| 2022-10-10 | $26.80 | $27.02 | $26.41 | $26.44 | $26.44 | 123,893 |
| 2022-10-07 | $26.83 | $26.99 | $26.48 | $26.61 | $26.61 | 235,703 |
| 2022-10-06 | $27.20 | $27.34 | $26.82 | $26.92 | $26.92 | 159,365 |
| 2022-10-05 | $27.37 | $27.42 | $26.81 | $27.24 | $27.24 | 147,775 |
| 2022-10-04 | $27.29 | $28.11 | $27.29 | $27.74 | $27.74 | 241,124 |
| 2022-10-03 | $27.08 | $27.26 | $26.42 | $26.96 | $26.96 | 226,725 |
| 2022-09-30 | $26.12 | $27.10 | $26.06 | $26.89 | $26.89 | 321,896 |
| 2022-09-29 | $27.08 | $27.08 | $25.49 | $25.86 | $25.86 | 307,820 |
| 2022-09-28 | $26.88 | $27.56 | $26.54 | $27.33 | $27.33 | 363,856 |
| 2022-09-27 | $27.05 | $27.11 | $26.37 | $26.62 | $26.62 | 247,812 |
| 2022-09-26 | $27.56 | $27.56 | $26.51 | $26.87 | $26.87 | 368,888 |
| 2022-09-23 | $28.16 | $28.21 | $27.50 | $27.72 | $27.72 | 279,233 |
| 2022-09-22 | $28.85 | $28.85 | $28.01 | $28.37 | $28.37 | 208,750 |
| 2022-09-21 | $29.09 | $29.51 | $28.87 | $28.90 | $28.90 | 242,261 |
| 2022-09-20 | $29.65 | $29.65 | $29.06 | $29.40 | $28.99 | 234,070 |
| 2022-09-19 | $29.82 | $30.00 | $29.58 | $29.82 | $29.40 | 284,101 |
| 2022-09-16 | $29.80 | $30.17 | $29.58 | $30.02 | $30.02 | 775,286 |
| 2022-09-15 | $29.44 | $29.99 | $29.39 | $29.87 | $29.87 | 203,399 |
| 2022-09-14 | $29.69 | $29.69 | $29.19 | $29.36 | $29.36 | 180,676 |
| 2022-09-13 | $30.09 | $30.25 | $29.43 | $29.60 | $29.60 | 227,330 |
| 2022-09-12 | $30.42 | $30.60 | $30.32 | $30.42 | $30.42 | 180,186 |
| 2022-09-09 | $30.10 | $30.44 | $29.84 | $30.23 | $30.23 | 200,612 |
| 2022-09-08 | $29.99 | $30.21 | $29.80 | $29.99 | $29.99 | 264,772 |
| 2022-09-07 | $30.57 | $30.57 | $30.16 | $30.18 | $30.18 | 238,339 |
| 2022-09-06 | $30.09 | $30.53 | $29.94 | $30.50 | $30.50 | 266,592 |
| 2022-09-02 | $30.25 | $30.50 | $29.74 | $29.90 | $29.90 | 139,314 |
| 2022-09-01 | $30.06 | $30.26 | $29.86 | $30.06 | $30.06 | 227,897 |
| 2022-08-31 | $30.53 | $30.77 | $30.03 | $30.08 | $30.08 | 274,963 |
| 2022-08-30 | $30.56 | $30.75 | $30.45 | $30.45 | $30.45 | 309,840 |
| 2022-08-29 | $30.10 | $30.72 | $29.96 | $30.50 | $30.50 | 204,486 |
| 2022-08-26 | $30.65 | $30.69 | $30.24 | $30.32 | $30.32 | 290,317 |
| 2022-08-25 | $30.35 | $30.62 | $30.30 | $30.50 | $30.50 | 169,361 |
| 2022-08-24 | $30.42 | $30.53 | $30.11 | $30.24 | $30.24 | 196,313 |
| 2022-08-23 | $29.83 | $30.03 | $29.60 | $30.00 | $30.00 | 420,900 |
| 2022-08-22 | $29.70 | $29.90 | $29.52 | $29.90 | $29.90 | 143,586 |
| 2022-08-19 | $29.88 | $29.92 | $29.53 | $29.82 | $29.82 | 186,429 |
| 2022-08-18 | $30.12 | $30.23 | $29.79 | $29.95 | $29.95 | 86,487 |
| 2022-08-17 | $30.15 | $30.24 | $29.82 | $30.12 | $30.12 | 144,393 |
| 2022-08-16 | $30.27 | $30.45 | $30.25 | $30.33 | $30.33 | 123,828 |
| 2022-08-15 | $30.31 | $30.37 | $30.03 | $30.37 | $30.37 | 123,902 |
| 2022-08-12 | $29.94 | $30.34 | $29.91 | $30.30 | $30.30 | 148,626 |
| 2022-08-11 | $29.68 | $29.90 | $29.48 | $29.74 | $29.74 | 117,952 |
| 2022-08-10 | $29.56 | $29.67 | $29.39 | $29.45 | $29.45 | 217,358 |
| 2022-08-09 | $29.02 | $29.37 | $28.86 | $29.36 | $29.36 | 305,206 |
| 2022-08-08 | $28.75 | $29.20 | $28.75 | $29.01 | $29.01 | 129,540 |
| 2022-08-05 | $28.57 | $28.65 | $28.26 | $28.61 | $28.61 | 150,761 |
| 2022-08-04 | $28.93 | $28.94 | $28.47 | $28.60 | $28.60 | 230,251 |
| 2022-08-03 | $29.36 | $29.46 | $28.94 | $28.96 | $28.96 | 160,676 |
| 2022-08-02 | $29.59 | $29.59 | $29.27 | $29.28 | $29.28 | 218,630 |
| 2022-08-01 | $29.22 | $29.60 | $29.07 | $29.45 | $29.45 | 203,064 |
| 2022-07-29 | $28.72 | $29.59 | $28.65 | $29.34 | $29.34 | 288,449 |
| 2022-07-28 | $27.85 | $28.97 | $27.76 | $28.75 | $28.75 | 227,960 |
| 2022-07-27 | $27.84 | $27.84 | $27.50 | $27.71 | $27.71 | 129,036 |
| 2022-07-26 | $27.78 | $27.86 | $27.59 | $27.72 | $27.72 | 208,426 |
| 2022-07-25 | $27.74 | $27.99 | $27.56 | $27.73 | $27.73 | 277,737 |
| 2022-07-22 | $27.53 | $27.53 | $27.19 | $27.47 | $27.47 | 141,278 |
| 2022-07-21 | $27.34 | $27.34 | $26.94 | $27.28 | $27.28 | 97,991 |
| 2022-07-20 | $27.22 | $27.46 | $26.90 | $27.27 | $27.27 | 160,456 |
| 2022-07-19 | $27.16 | $27.31 | $26.87 | $27.18 | $27.18 | 166,427 |
| 2022-07-18 | $27.22 | $27.43 | $26.81 | $26.95 | $26.95 | 131,977 |
| 2022-07-15 | $27.12 | $27.24 | $26.67 | $27.09 | $27.09 | 152,131 |
| 2022-07-14 | $26.18 | $26.59 | $26.13 | $26.53 | $26.53 | 81,366 |
| 2022-07-13 | $26.54 | $26.72 | $26.18 | $26.51 | $26.51 | 100,103 |
| 2022-07-12 | $26.90 | $27.23 | $26.47 | $26.73 | $26.73 | 149,711 |
| 2022-07-11 | $26.85 | $26.99 | $26.61 | $26.87 | $26.87 | 140,711 |
| 2022-07-08 | $26.98 | $26.98 | $26.62 | $26.88 | $26.88 | 164,553 |
| 2022-07-07 | $27.39 | $27.45 | $26.86 | $26.94 | $26.94 | 127,258 |
| 2022-07-06 | $27.07 | $27.26 | $26.80 | $27.15 | $27.15 | 148,320 |
| 2022-07-05 | $26.85 | $27.15 | $26.56 | $27.15 | $27.15 | 197,312 |
| 2022-07-01 | $26.54 | $27.18 | $26.43 | $27.14 | $27.14 | 145,765 |
| 2022-06-30 | $26.35 | $26.90 | $26.27 | $26.50 | $26.50 | 187,236 |
| 2022-06-29 | $26.70 | $26.70 | $26.39 | $26.59 | $26.59 | 107,467 |
| 2022-06-28 | $26.93 | $27.14 | $26.61 | $26.72 | $26.72 | 101,379 |
| 2022-06-27 | $26.68 | $26.87 | $26.46 | $26.77 | $26.77 | 111,204 |
| 2022-06-24 | $26.50 | $26.76 | $26.38 | $26.46 | $26.46 | 325,082 |
| 2022-06-23 | $25.78 | $26.45 | $25.78 | $26.34 | $26.34 | 232,984 |
| 2022-06-22 | $25.19 | $26.03 | $25.19 | $25.80 | $25.80 | 237,861 |
| 2022-06-21 | $25.68 | $26.20 | $25.59 | $25.83 | $25.43 | 230,340 |
| 2022-06-17 | $25.53 | $25.93 | $25.26 | $25.48 | $25.08 | 539,577 |
| 2022-06-16 | $25.15 | $25.41 | $24.89 | $25.09 | $24.70 | 279,962 |
| 2022-06-15 | $25.43 | $26.15 | $25.31 | $25.75 | $25.35 | 187,789 |
| 2022-06-14 | $25.55 | $25.55 | $24.92 | $25.15 | $24.76 | 202,505 |
| 2022-06-13 | $26.53 | $26.63 | $25.46 | $25.53 | $25.13 | 233,590 |
| 2022-06-10 | $26.82 | $27.26 | $26.62 | $27.07 | $26.65 | 132,764 |
| 2022-06-09 | $27.49 | $27.65 | $27.03 | $27.08 | $26.66 | 132,727 |
| 2022-06-08 | $27.68 | $27.71 | $27.30 | $27.70 | $27.27 | 272,010 |
| 2022-06-07 | $27.35 | $27.83 | $27.23 | $27.80 | $27.37 | 116,916 |
| 2022-06-06 | $27.60 | $27.61 | $27.29 | $27.44 | $27.01 | 140,587 |
| 2022-06-03 | $27.56 | $27.63 | $27.23 | $27.33 | $26.90 | 95,895 |
| 2022-06-02 | $27.90 | $27.95 | $27.49 | $27.74 | $27.31 | 166,983 |
| 2022-06-01 | $28.11 | $28.25 | $27.36 | $27.84 | $27.40 | 214,012 |
| 2022-05-31 | $27.69 | $28.01 | $27.52 | $27.94 | $27.50 | 242,772 |
| 2022-05-27 | $27.84 | $28.06 | $27.73 | $27.94 | $27.50 | 113,395 |
| 2022-05-26 | $27.92 | $28.09 | $27.46 | $27.51 | $27.08 | 287,929 |
| 2022-05-25 | $27.45 | $28.08 | $27.45 | $27.93 | $27.49 | 216,197 |
| 2022-05-24 | $26.85 | $27.52 | $26.37 | $27.52 | $27.09 | 221,550 |
| 2022-05-23 | $26.89 | $27.07 | $26.51 | $26.86 | $26.44 | 154,903 |
| 2022-05-20 | $26.58 | $26.65 | $26.16 | $26.57 | $26.15 | 190,551 |
| 2022-05-19 | $26.76 | $27.09 | $26.31 | $26.38 | $25.97 | 162,360 |
| 2022-05-18 | $27.31 | $27.58 | $26.86 | $27.02 | $26.60 | 273,375 |
| 2022-05-17 | $27.01 | $27.66 | $26.81 | $27.59 | $27.16 | 170,946 |
| 2022-05-16 | $26.33 | $26.91 | $26.28 | $26.83 | $26.41 | 213,581 |
| 2022-05-13 | $26.14 | $26.53 | $25.92 | $26.47 | $26.06 | 351,453 |
| 2022-05-12 | $25.32 | $26.03 | $25.19 | $25.99 | $25.58 | 335,930 |
| 2022-05-11 | $25.09 | $25.62 | $24.76 | $25.10 | $24.71 | 210,228 |
| 2022-05-10 | $25.90 | $26.11 | $24.66 | $24.91 | $24.52 | 305,551 |
| 2022-05-09 | $26.17 | $26.17 | $25.53 | $25.67 | $25.27 | 210,354 |
| 2022-05-06 | $26.30 | $26.66 | $26.02 | $26.28 | $25.87 | 343,011 |
| 2022-05-05 | $26.85 | $27.01 | $26.13 | $26.44 | $26.03 | 263,014 |
| 2022-05-04 | $26.58 | $27.21 | $26.50 | $27.04 | $26.62 | 178,880 |
| 2022-05-03 | $26.13 | $26.78 | $25.96 | $26.67 | $26.25 | 196,507 |
| 2022-05-02 | $26.91 | $27.21 | $25.74 | $26.16 | $25.75 | 230,928 |
| 2022-04-29 | $27.78 | $27.89 | $26.87 | $26.91 | $26.49 | 271,772 |
| 2022-04-28 | $27.54 | $28.15 | $27.29 | $28.00 | $27.56 | 198,673 |
| 2022-04-27 | $27.73 | $27.73 | $27.16 | $27.16 | $26.74 | 355,568 |
| 2022-04-26 | $27.96 | $28.22 | $27.53 | $27.69 | $27.26 | 171,777 |
| 2022-04-25 | $28.33 | $28.62 | $27.61 | $28.19 | $27.75 | 258,385 |
| 2022-04-22 | $28.74 | $28.79 | $28.35 | $28.37 | $27.93 | 269,922 |
| 2022-04-21 | $29.18 | $29.23 | $28.69 | $28.75 | $28.30 | 250,971 |
| 2022-04-20 | $28.71 | $29.05 | $28.63 | $29.00 | $28.55 | 326,066 |
| 2022-04-19 | $28.66 | $28.90 | $28.57 | $28.67 | $28.22 | 232,831 |
| 2022-04-18 | $28.55 | $28.78 | $28.34 | $28.47 | $28.02 | 167,425 |
| 2022-04-14 | $28.63 | $28.88 | $28.54 | $28.58 | $28.13 | 146,199 |
| 2022-04-13 | $28.51 | $28.74 | $28.39 | $28.62 | $28.17 | 145,469 |
| 2022-04-12 | $28.38 | $28.75 | $28.35 | $28.48 | $28.03 | 312,802 |
| 2022-04-11 | $28.51 | $28.60 | $28.24 | $28.33 | $27.89 | 303,089 |
| 2022-04-08 | $28.47 | $28.62 | $28.25 | $28.45 | $28.00 | 246,963 |
| 2022-04-07 | $28.88 | $29.02 | $28.41 | $28.56 | $28.11 | 278,874 |
| 2022-04-06 | $28.64 | $29.13 | $28.57 | $28.92 | $28.47 | 285,361 |
| 2022-04-05 | $28.81 | $29.23 | $28.63 | $28.73 | $28.28 | 149,294 |
| 2022-04-04 | $29.23 | $29.23 | $28.47 | $28.94 | $28.49 | 276,492 |
| 2022-04-01 | $28.74 | $29.29 | $28.61 | $29.23 | $28.77 | 298,295 |
| 2022-03-31 | $28.72 | $28.86 | $28.53 | $28.62 | $28.17 | 358,931 |
| 2022-03-30 | $28.87 | $28.96 | $28.49 | $28.59 | $28.14 | 131,416 |
| 2022-03-29 | $28.50 | $29.00 | $28.36 | $28.95 | $28.50 | 298,367 |
| 2022-03-28 | $28.01 | $28.28 | $27.84 | $28.15 | $27.71 | 282,677 |
| 2022-03-25 | $27.72 | $28.04 | $27.71 | $28.03 | $27.59 | 111,751 |
| 2022-03-24 | $27.55 | $27.78 | $27.40 | $27.74 | $27.31 | 139,709 |
| 2022-03-23 | $27.82 | $27.99 | $27.42 | $27.49 | $27.06 | 253,611 |
| 2022-03-22 | $28.08 | $28.53 | $28.01 | $28.43 | $27.57 | 219,702 |
| 2022-03-21 | $28.37 | $28.50 | $27.84 | $27.93 | $27.09 | 213,505 |
| 2022-03-18 | $28.16 | $28.35 | $27.81 | $28.34 | $27.49 | 620,615 |
| 2022-03-17 | $27.67 | $28.25 | $27.54 | $28.13 | $27.28 | 173,474 |
| 2022-03-16 | $28.24 | $28.32 | $27.44 | $27.82 | $26.98 | 316,478 |
| 2022-03-15 | $27.92 | $28.19 | $27.86 | $27.94 | $27.10 | 156,973 |
| 2022-03-14 | $28.21 | $28.29 | $27.53 | $27.72 | $26.89 | 191,601 |
| 2022-03-11 | $28.19 | $28.26 | $27.88 | $27.97 | $27.13 | 150,669 |
| 2022-03-10 | $27.30 | $28.07 | $27.29 | $28.00 | $27.16 | 219,199 |
| 2022-03-09 | $27.63 | $27.90 | $27.52 | $27.55 | $26.72 | 413,167 |
| 2022-03-08 | $27.16 | $27.69 | $27.06 | $27.20 | $26.38 | 438,158 |
| 2022-03-07 | $28.02 | $28.11 | $27.11 | $27.13 | $26.31 | 232,647 |
| 2022-03-04 | $27.95 | $28.02 | $27.53 | $27.85 | $27.01 | 618,734 |
| 2022-03-03 | $27.80 | $28.14 | $27.67 | $28.14 | $27.29 | 220,987 |
| 2022-03-02 | $27.40 | $27.91 | $27.25 | $27.72 | $26.89 | 307,520 |
| 2022-03-01 | $27.46 | $27.72 | $27.10 | $27.38 | $26.56 | 298,619 |
| 2022-02-28 | $27.58 | $27.84 | $27.24 | $27.55 | $26.72 | 658,210 |
| 2022-02-25 | $27.69 | $28.09 | $27.69 | $27.87 | $27.03 | 271,403 |
| 2022-02-24 | $28.00 | $28.00 | $26.79 | $27.61 | $26.78 | 421,826 |
| 2022-02-23 | $28.00 | $28.08 | $27.28 | $27.35 | $26.53 | 419,041 |
| 2022-02-22 | $27.94 | $28.06 | $27.61 | $27.78 | $26.94 | 160,599 |
| 2022-02-18 | $28.03 | $28.27 | $27.94 | $28.00 | $27.16 | 265,900 |
| 2022-02-17 | $27.81 | $28.21 | $27.75 | $28.15 | $27.30 | 260,228 |
| 2022-02-16 | $28.12 | $28.15 | $27.86 | $28.00 | $27.16 | 267,989 |
| 2022-02-15 | $28.27 | $28.50 | $27.95 | $28.02 | $27.18 | 389,414 |
| 2022-02-14 | $28.33 | $28.42 | $27.82 | $27.95 | $27.11 | 349,298 |
| 2022-02-11 | $28.16 | $28.45 | $27.87 | $28.21 | $27.36 | 348,392 |
| 2022-02-10 | $28.33 | $28.49 | $27.75 | $27.93 | $27.09 | 529,415 |
| 2022-02-09 | $28.65 | $28.75 | $28.28 | $28.68 | $27.82 | 473,940 |
| 2022-02-08 | $28.24 | $28.74 | $28.16 | $28.58 | $27.72 | 452,106 |
| 2022-02-07 | $28.46 | $28.57 | $28.22 | $28.24 | $27.39 | 189,134 |
| 2022-02-04 | $28.71 | $28.71 | $27.87 | $28.47 | $27.61 | 425,449 |
| 2022-02-03 | $29.65 | $29.67 | $28.71 | $28.88 | $28.01 | 464,398 |
| 2022-02-02 | $29.36 | $29.86 | $29.28 | $29.72 | $28.83 | 300,760 |
| 2022-02-01 | $29.71 | $29.71 | $29.10 | $29.30 | $28.42 | 226,213 |
| 2022-01-31 | $29.20 | $29.69 | $28.88 | $29.67 | $28.78 | 351,004 |
| 2022-01-28 | $28.71 | $29.34 | $28.32 | $29.34 | $28.46 | 317,572 |
| 2022-01-27 | $29.01 | $29.36 | $28.45 | $28.70 | $27.84 | 164,795 |
| 2022-01-26 | $29.65 | $29.91 | $28.76 | $28.89 | $28.02 | 377,386 |
| 2022-01-25 | $28.72 | $29.47 | $28.35 | $29.29 | $28.41 | 235,003 |
| 2022-01-24 | $28.78 | $29.28 | $28.25 | $29.14 | $28.26 | 312,174 |
| 2022-01-21 | $29.40 | $29.75 | $29.01 | $29.01 | $28.14 | 279,613 |
| 2022-01-20 | $30.03 | $30.35 | $29.32 | $29.36 | $28.48 | 248,626 |
| 2022-01-19 | $31.44 | $31.52 | $30.33 | $30.35 | $29.44 | 192,579 |
| 2022-01-18 | $31.40 | $31.66 | $31.25 | $31.30 | $30.36 | 264,302 |
| 2022-01-14 | $31.45 | $31.68 | $31.18 | $31.58 | $30.63 | 232,734 |
| 2022-01-13 | $31.40 | $31.80 | $31.39 | $31.56 | $30.61 | 151,058 |
| 2022-01-12 | $31.50 | $31.60 | $31.24 | $31.26 | $30.32 | 284,720 |
| 2022-01-11 | $31.66 | $31.71 | $31.04 | $31.38 | $30.44 | 268,926 |
| 2022-01-10 | $31.40 | $31.57 | $31.05 | $31.51 | $30.56 | 229,118 |
| 2022-01-07 | $31.27 | $31.75 | $31.13 | $31.40 | $30.45 | 131,538 |
| 2022-01-06 | $31.47 | $31.48 | $31.17 | $31.38 | $30.44 | 162,078 |
| 2022-01-05 | $31.85 | $31.95 | $31.27 | $31.37 | $30.43 | 215,688 |
| 2022-01-04 | $32.00 | $32.24 | $31.76 | $31.83 | $30.87 | 162,500 |
| 2022-01-03 | $32.14 | $32.24 | $31.45 | $31.91 | $30.95 | 232,773 |
| 2021-12-31 | $32.12 | $32.28 | $31.92 | $32.09 | $31.12 | 202,486 |
| 2021-12-30 | $31.77 | $32.44 | $31.68 | $32.15 | $31.18 | 500,140 |
| 2021-12-29 | $31.55 | $31.76 | $31.39 | $31.72 | $30.76 | 164,650 |
| 2021-12-28 | $31.35 | $31.62 | $31.27 | $31.52 | $30.57 | 272,162 |
| 2021-12-27 | $31.15 | $31.35 | $30.94 | $31.33 | $30.39 | 228,694 |
| 2021-12-23 | $31.25 | $31.48 | $30.99 | $31.15 | $30.21 | 129,708 |
| 2021-12-22 | $31.20 | $31.29 | $30.96 | $31.18 | $30.24 | 245,740 |
| 2021-12-21 | $31.12 | $31.78 | $31.09 | $31.52 | $30.17 | 205,687 |
| 2021-12-20 | $30.70 | $31.04 | $30.04 | $30.94 | $29.62 | 224,239 |
| 2021-12-17 | $31.43 | $31.55 | $30.96 | $31.03 | $29.71 | 1,008,207 |
| 2021-12-16 | $31.79 | $31.86 | $31.20 | $31.51 | $30.16 | 321,773 |
| 2021-12-15 | $31.56 | $31.74 | $31.09 | $31.33 | $29.99 | 566,582 |
| 2021-12-14 | $31.91 | $32.00 | $31.36 | $31.43 | $30.09 | 449,527 |
| 2021-12-13 | $31.50 | $31.98 | $31.47 | $31.82 | $30.46 | 234,658 |
| 2021-12-10 | $31.86 | $31.90 | $31.53 | $31.64 | $30.29 | 129,688 |
| 2021-12-09 | $31.98 | $32.00 | $31.63 | $31.69 | $30.34 | 120,229 |
| 2021-12-08 | $31.82 | $32.34 | $31.82 | $32.20 | $30.83 | 172,602 |
| 2021-12-07 | $32.18 | $32.34 | $31.76 | $31.91 | $30.55 | 169,089 |
| 2021-12-06 | $31.45 | $32.17 | $31.17 | $31.94 | $30.58 | 259,387 |
| 2021-12-03 | $31.16 | $31.29 | $30.97 | $31.12 | $29.79 | 588,791 |
| 2021-12-02 | $30.39 | $31.28 | $30.39 | $31.06 | $29.73 | 221,561 |
| 2021-12-01 | $31.01 | $31.50 | $30.15 | $30.16 | $28.87 | 222,609 |
| 2021-11-30 | $30.65 | $30.95 | $30.44 | $30.53 | $29.23 | 226,448 |
| 2021-11-29 | $31.41 | $31.50 | $30.87 | $30.88 | $29.56 | 235,402 |
| 2021-11-26 | $31.89 | $32.05 | $30.45 | $31.23 | $29.90 | 153,379 |
| 2021-11-24 | $32.00 | $32.49 | $32.00 | $32.38 | $31.00 | 256,811 |
| 2021-11-23 | $31.89 | $32.37 | $31.80 | $32.12 | $30.75 | 179,390 |
| 2021-11-22 | $31.63 | $32.21 | $31.43 | $31.95 | $30.59 | 200,317 |
| 2021-11-19 | $31.50 | $31.80 | $31.15 | $31.63 | $30.28 | 297,350 |
| 2021-11-18 | $31.89 | $32.04 | $31.52 | $31.67 | $30.32 | 142,483 |
| 2021-11-17 | $31.89 | $31.94 | $31.14 | $31.84 | $30.48 | 163,394 |
| 2021-11-16 | $32.34 | $32.34 | $31.87 | $31.92 | $30.56 | 218,268 |
| 2021-11-15 | $32.37 | $32.37 | $31.97 | $32.19 | $30.82 | 150,667 |
| 2021-11-12 | $32.76 | $32.76 | $32.25 | $32.29 | $30.91 | 92,441 |
| 2021-11-11 | $32.64 | $32.86 | $32.25 | $32.68 | $31.28 | 498,186 |
| 2021-11-10 | $32.71 | $32.94 | $32.51 | $32.63 | $31.24 | 128,197 |
| 2021-11-09 | $32.91 | $33.02 | $32.70 | $32.73 | $31.33 | 129,403 |
| 2021-11-08 | $33.16 | $33.27 | $32.35 | $32.83 | $31.43 | 231,857 |
| 2021-11-05 | $33.08 | $33.35 | $32.67 | $33.02 | $31.61 | 159,571 |
| 2021-11-04 | $32.79 | $33.00 | $32.48 | $32.67 | $31.28 | 118,507 |
| 2021-11-03 | $32.54 | $33.00 | $32.43 | $32.73 | $31.33 | 143,469 |
| 2021-11-02 | $32.84 | $32.90 | $32.57 | $32.72 | $31.32 | 79,112 |
| 2021-11-01 | $32.25 | $32.93 | $31.86 | $32.84 | $31.44 | 163,832 |
| 2021-10-29 | $32.98 | $33.10 | $32.03 | $32.12 | $30.75 | 209,215 |
| 2021-10-28 | $32.00 | $33.00 | $32.00 | $32.92 | $31.51 | 178,406 |
| 2021-10-27 | $32.24 | $32.43 | $32.01 | $32.05 | $30.68 | 131,880 |
| 2021-10-26 | $32.10 | $32.32 | $32.00 | $32.03 | $30.66 | 113,882 |
| 2021-10-25 | $31.83 | $32.24 | $31.71 | $32.08 | $30.71 | 124,190 |
| 2021-10-22 | $32.03 | $32.21 | $31.82 | $31.88 | $30.52 | 80,672 |
| 2021-10-21 | $32.50 | $32.50 | $31.84 | $32.10 | $30.73 | 150,342 |
| 2021-10-20 | $31.35 | $32.01 | $31.22 | $32.01 | $30.64 | 121,917 |
| 2021-10-19 | $31.39 | $31.42 | $31.20 | $31.28 | $29.94 | 81,009 |
| 2021-10-18 | $31.60 | $31.87 | $31.08 | $31.28 | $29.94 | 219,044 |
| 2021-10-15 | $31.86 | $32.00 | $31.65 | $31.68 | $30.33 | 171,827 |
| 2021-10-14 | $31.26 | $31.60 | $31.17 | $31.52 | $30.17 | 100,756 |
| 2021-10-13 | $30.78 | $31.13 | $30.52 | $31.08 | $29.75 | 97,685 |
| 2021-10-12 | $30.51 | $30.92 | $30.43 | $30.74 | $29.43 | 74,711 |
| 2021-10-11 | $30.43 | $30.52 | $30.18 | $30.47 | $29.17 | 64,738 |
| 2021-10-08 | $30.48 | $30.66 | $30.29 | $30.33 | $29.04 | 83,328 |
| 2021-10-07 | $30.65 | $30.83 | $30.27 | $30.56 | $29.26 | 133,761 |
| 2021-10-06 | $29.75 | $30.49 | $29.67 | $30.49 | $29.19 | 178,312 |
| 2021-10-05 | $30.30 | $30.30 | $29.76 | $29.79 | $28.52 | 190,312 |
| 2021-10-04 | $30.05 | $30.35 | $29.95 | $30.15 | $28.86 | 155,098 |
| 2021-10-01 | $29.40 | $30.11 | $29.28 | $29.98 | $28.70 | 215,683 |
| 2021-09-30 | $29.82 | $29.90 | $29.23 | $29.31 | $28.06 | 164,323 |
| 2021-09-29 | $29.65 | $30.00 | $29.39 | $29.77 | $28.50 | 142,206 |
| 2021-09-28 | $29.30 | $29.60 | $29.20 | $29.49 | $28.23 | 163,449 |
| 2021-09-27 | $29.35 | $30.00 | $29.35 | $29.37 | $28.12 | 232,541 |
| 2021-09-24 | $29.50 | $29.50 | $29.19 | $29.23 | $27.98 | 183,933 |
| 2021-09-23 | $29.87 | $29.91 | $29.51 | $29.52 | $28.26 | 153,316 |
| 2021-09-22 | $29.76 | $30.00 | $29.54 | $29.77 | $28.50 | 171,239 |
| 2021-09-21 | $30.23 | $30.39 | $30.02 | $30.04 | $28.39 | 163,992 |
| 2021-09-20 | $29.68 | $30.23 | $29.66 | $30.16 | $28.50 | 189,227 |
| 2021-09-17 | $30.14 | $30.20 | $29.75 | $30.03 | $28.38 | 526,145 |
| 2021-09-16 | $30.25 | $30.44 | $29.90 | $30.12 | $28.46 | 92,916 |
| 2021-09-15 | $30.26 | $30.42 | $30.09 | $30.14 | $28.48 | 124,264 |
| 2021-09-14 | $30.40 | $30.50 | $29.95 | $30.20 | $28.54 | 148,236 |
| 2021-09-13 | $30.46 | $30.59 | $30.28 | $30.44 | $28.76 | 128,144 |
| 2021-09-10 | $31.15 | $31.15 | $30.26 | $30.28 | $28.61 | 102,896 |
| 2021-09-09 | $31.50 | $31.50 | $30.92 | $30.94 | $29.24 | 116,410 |
| 2021-09-08 | $31.50 | $31.86 | $31.49 | $31.66 | $29.92 | 104,731 |
| 2021-09-07 | $31.82 | $31.82 | $31.58 | $31.69 | $29.94 | 154,821 |
| 2021-09-03 | $31.71 | $31.78 | $31.49 | $31.77 | $30.02 | 114,277 |
| 2021-09-02 | $31.83 | $31.84 | $31.43 | $31.80 | $30.05 | 113,390 |
| 2021-09-01 | $31.72 | $31.84 | $31.51 | $31.62 | $29.88 | 223,460 |
| 2021-08-31 | $31.60 | $31.64 | $31.14 | $31.63 | $29.89 | 329,467 |
| 2021-08-30 | $31.42 | $31.62 | $31.18 | $31.58 | $29.84 | 136,811 |
| 2021-08-27 | $30.93 | $31.51 | $30.88 | $31.36 | $29.63 | 148,601 |
| 2021-08-26 | $31.02 | $31.03 | $30.78 | $30.78 | $29.08 | 76,050 |
| 2021-08-25 | $31.03 | $31.23 | $30.93 | $30.98 | $29.27 | 90,103 |
| 2021-08-24 | $31.08 | $31.51 | $30.83 | $31.05 | $29.34 | 83,712 |
| 2021-08-23 | $31.15 | $31.26 | $30.95 | $31.05 | $29.34 | 99,573 |
| 2021-08-20 | $30.86 | $31.37 | $30.83 | $31.15 | $29.43 | 140,701 |
| 2021-08-19 | $31.08 | $31.29 | $30.67 | $30.98 | $29.27 | 112,118 |
| 2021-08-18 | $31.55 | $31.59 | $31.14 | $31.31 | $29.59 | 110,018 |
| 2021-08-17 | $31.35 | $31.62 | $31.14 | $31.58 | $29.84 | 133,151 |
| 2021-08-16 | $31.70 | $31.94 | $31.50 | $31.62 | $29.88 | 88,259 |
| 2021-08-13 | $31.75 | $31.91 | $31.55 | $31.80 | $30.05 | 87,150 |
| 2021-08-12 | $31.74 | $31.74 | $31.40 | $31.60 | $29.86 | 99,345 |
| 2021-08-11 | $31.68 | $31.84 | $31.40 | $31.70 | $29.95 | 91,791 |
| 2021-08-10 | $31.73 | $31.78 | $31.37 | $31.59 | $29.85 | 95,620 |
| 2021-08-09 | $31.80 | $31.80 | $31.44 | $31.73 | $29.98 | 91,944 |
| 2021-08-06 | $31.73 | $32.21 | $31.68 | $31.85 | $30.10 | 217,405 |
| 2021-08-05 | $31.00 | $31.77 | $31.00 | $31.75 | $30.00 | 124,024 |
| 2021-08-04 | $31.22 | $31.45 | $30.80 | $30.97 | $29.26 | 105,844 |
| 2021-08-03 | $31.67 | $31.67 | $31.09 | $31.33 | $29.60 | 166,038 |
| 2021-08-02 | $31.93 | $32.30 | $31.32 | $31.46 | $29.73 | 134,422 |
| 2021-07-30 | $32.18 | $32.63 | $31.53 | $31.59 | $29.85 | 234,369 |
| 2021-07-29 | $32.02 | $32.38 | $31.50 | $32.02 | $30.26 | 144,775 |
| 2021-07-28 | $32.31 | $32.48 | $31.71 | $32.02 | $30.26 | 107,474 |
| 2021-07-27 | $32.04 | $32.41 | $31.92 | $32.20 | $30.43 | 92,282 |
| 2021-07-26 | $32.22 | $32.42 | $32.01 | $32.25 | $30.47 | 76,380 |
| 2021-07-23 | $31.79 | $32.19 | $31.72 | $32.12 | $30.35 | 81,118 |
| 2021-07-22 | $32.01 | $32.10 | $31.49 | $31.76 | $30.01 | 99,303 |
| 2021-07-21 | $32.08 | $32.56 | $32.08 | $32.19 | $30.42 | 130,686 |
| 2021-07-20 | $31.09 | $32.20 | $31.09 | $31.93 | $30.17 | 187,816 |
| 2021-07-19 | $31.72 | $31.77 | $30.70 | $31.01 | $29.30 | 183,076 |
| 2021-07-16 | $32.00 | $32.36 | $31.99 | $32.15 | $30.38 | 169,292 |
| 2021-07-15 | $32.10 | $32.21 | $31.88 | $32.00 | $30.24 | 138,259 |
| 2021-07-14 | $31.75 | $32.15 | $31.75 | $32.11 | $30.34 | 115,055 |
| 2021-07-13 | $32.48 | $32.48 | $31.70 | $31.79 | $30.04 | 136,779 |
| 2021-07-12 | $32.33 | $32.74 | $32.16 | $32.66 | $30.86 | 164,861 |
| 2021-07-09 | $32.00 | $32.52 | $31.78 | $32.39 | $30.61 | 159,969 |
| 2021-07-08 | $31.74 | $31.81 | $31.29 | $31.76 | $30.01 | 226,130 |
| 2021-07-07 | $31.87 | $32.12 | $31.70 | $31.96 | $30.20 | 217,597 |
| 2021-07-06 | $31.65 | $32.04 | $31.37 | $31.92 | $30.16 | 178,143 |
| 2021-07-02 | $31.52 | $31.91 | $31.50 | $31.63 | $29.89 | 160,653 |
| 2021-07-01 | $31.23 | $31.68 | $31.00 | $31.45 | $29.72 | 146,112 |
| 2021-06-30 | $31.18 | $31.35 | $31.08 | $31.15 | $29.43 | 161,562 |
| 2021-06-29 | $31.19 | $31.42 | $31.09 | $31.22 | $29.50 | 190,626 |
| 2021-06-28 | $31.35 | $31.36 | $30.72 | $31.18 | $29.46 | 321,543 |
| 2021-06-25 | $31.60 | $31.82 | $31.36 | $31.36 | $29.63 | 859,622 |
| 2021-06-24 | $31.83 | $31.89 | $31.35 | $31.64 | $29.90 | 251,346 |
| 2021-06-23 | $32.06 | $32.19 | $31.71 | $31.71 | $29.96 | 333,716 |
| 2021-06-22 | $32.72 | $32.91 | $32.48 | $32.48 | $30.32 | 314,520 |
| 2021-06-21 | $32.71 | $33.13 | $32.53 | $32.79 | $30.61 | 331,815 |
| 2021-06-18 | $33.35 | $33.45 | $32.52 | $32.52 | $30.36 | 691,770 |
| 2021-06-17 | $33.64 | $33.73 | $33.22 | $33.42 | $31.20 | 215,689 |
| 2021-06-16 | $33.77 | $33.91 | $33.58 | $33.68 | $31.44 | 197,299 |
| 2021-06-15 | $34.08 | $34.08 | $33.73 | $33.77 | $31.52 | 213,184 |
| 2021-06-14 | $33.59 | $34.21 | $33.57 | $34.08 | $31.81 | 283,451 |
| 2021-06-11 | $33.43 | $33.50 | $32.97 | $33.43 | $31.21 | 134,856 |
| 2021-06-10 | $33.75 | $33.92 | $33.26 | $33.49 | $31.26 | 197,645 |
| 2021-06-09 | $33.83 | $33.87 | $33.58 | $33.72 | $31.48 | 120,994 |
| 2021-06-08 | $33.22 | $33.59 | $33.18 | $33.48 | $31.25 | 139,902 |
| 2021-06-07 | $32.67 | $33.21 | $32.67 | $33.01 | $30.81 | 123,061 |
| 2021-06-04 | $32.67 | $32.82 | $32.26 | $32.60 | $30.43 | 138,168 |
| 2021-06-03 | $32.35 | $32.55 | $32.01 | $32.49 | $30.33 | 104,670 |
| 2021-06-02 | $31.85 | $32.33 | $31.63 | $32.32 | $30.17 | 109,951 |
| 2021-06-01 | $31.23 | $31.81 | $31.07 | $31.70 | $29.59 | 171,371 |
| 2021-05-28 | $31.00 | $31.23 | $30.66 | $31.13 | $29.06 | 112,698 |
| 2021-05-27 | $31.21 | $31.33 | $30.71 | $30.95 | $28.89 | 174,832 |
| 2021-05-26 | $30.52 | $31.08 | $30.52 | $30.97 | $28.91 | 110,811 |
| 2021-05-25 | $30.48 | $30.79 | $30.32 | $30.58 | $28.54 | 187,895 |
| 2021-05-24 | $30.08 | $30.66 | $29.96 | $30.49 | $28.46 | 260,276 |
| 2021-05-21 | $30.23 | $30.35 | $29.81 | $29.83 | $27.84 | 573,014 |
| 2021-05-20 | $30.00 | $30.18 | $29.91 | $30.12 | $28.12 | 163,415 |
| 2021-05-19 | $29.72 | $30.04 | $29.21 | $30.01 | $28.01 | 200,211 |
| 2021-05-18 | $29.89 | $30.30 | $29.75 | $29.78 | $27.80 | 175,766 |
| 2021-05-17 | $30.32 | $30.37 | $29.87 | $29.94 | $27.95 | 212,228 |
| 2021-05-14 | $30.52 | $30.52 | $30.16 | $30.34 | $28.32 | 151,803 |
| 2021-05-13 | $29.88 | $30.66 | $29.88 | $30.47 | $28.44 | 147,223 |
| 2021-05-12 | $30.59 | $30.82 | $29.83 | $29.97 | $27.98 | 212,007 |
| 2021-05-11 | $31.27 | $31.35 | $30.63 | $30.80 | $28.75 | 99,979 |
| 2021-05-10 | $31.68 | $32.28 | $31.42 | $31.44 | $29.35 | 177,003 |
| 2021-05-07 | $31.17 | $31.62 | $31.17 | $31.62 | $29.52 | 79,294 |
| 2021-05-06 | $31.22 | $31.43 | $30.93 | $31.26 | $29.18 | 113,383 |
| 2021-05-05 | $31.75 | $31.75 | $31.03 | $31.25 | $29.17 | 162,000 |
| 2021-05-04 | $31.71 | $32.18 | $31.66 | $31.78 | $29.66 | 207,267 |
| 2021-05-03 | $31.73 | $32.14 | $31.42 | $31.81 | $29.69 | 257,260 |
| 2021-04-30 | $31.38 | $31.96 | $31.37 | $31.58 | $29.48 | 412,477 |
| 2021-04-29 | $31.01 | $31.68 | $30.69 | $31.53 | $29.43 | 207,573 |
| 2021-04-28 | $30.73 | $30.98 | $30.49 | $30.59 | $28.55 | 137,372 |
| 2021-04-27 | $31.16 | $31.16 | $30.60 | $30.72 | $28.68 | 120,844 |
| 2021-04-26 | $31.00 | $31.32 | $30.91 | $30.95 | $28.89 | 132,375 |
| 2021-04-23 | $30.88 | $31.08 | $30.74 | $30.89 | $28.83 | 118,082 |
| 2021-04-22 | $30.93 | $31.04 | $30.63 | $30.74 | $28.69 | 120,467 |
| 2021-04-21 | $30.91 | $30.94 | $30.62 | $30.79 | $28.74 | 103,547 |
| 2021-04-20 | $30.47 | $30.87 | $30.41 | $30.81 | $28.76 | 159,508 |
| 2021-04-19 | $30.39 | $30.56 | $30.11 | $30.41 | $28.39 | 93,385 |
| 2021-04-16 | $30.79 | $30.84 | $30.43 | $30.57 | $28.54 | 105,337 |
| 2021-04-15 | $30.15 | $30.70 | $30.13 | $30.64 | $28.60 | 106,188 |
| 2021-04-14 | $30.26 | $30.64 | $29.94 | $29.96 | $27.97 | 164,721 |
| 2021-04-13 | $29.81 | $30.31 | $29.69 | $30.16 | $28.15 | 169,862 |
| 2021-04-12 | $29.79 | $29.95 | $29.47 | $29.95 | $27.96 | 162,464 |
| 2021-04-09 | $29.77 | $29.89 | $29.58 | $29.75 | $27.77 | 142,163 |
| 2021-04-08 | $29.65 | $29.91 | $29.27 | $29.75 | $27.77 | 182,943 |
| 2021-04-07 | $29.34 | $29.66 | $29.12 | $29.63 | $27.66 | 192,261 |
| 2021-04-06 | $29.30 | $29.55 | $29.20 | $29.46 | $27.50 | 157,598 |
| 2021-04-05 | $29.00 | $29.30 | $28.90 | $29.30 | $27.35 | 158,067 |
| 2021-04-01 | $28.32 | $28.83 | $28.20 | $28.82 | $26.90 | 167,139 |
| 2021-03-31 | $28.82 | $29.03 | $28.32 | $28.32 | $26.44 | 284,586 |
| 2021-03-30 | $28.21 | $28.91 | $28.16 | $28.91 | $26.99 | 235,007 |
| 2021-03-29 | $28.81 | $28.81 | $28.14 | $28.35 | $26.46 | 204,291 |
| 2021-03-26 | $28.67 | $28.85 | $28.35 | $28.68 | $26.77 | 209,064 |
| 2021-03-25 | $27.76 | $28.65 | $27.55 | $28.53 | $26.63 | 197,204 |
| 2021-03-24 | $27.94 | $28.61 | $27.93 | $27.94 | $26.08 | 170,167 |
| 2021-03-23 | $28.44 | $28.85 | $28.23 | $28.37 | $26.12 | 262,982 |
| 2021-03-22 | $28.65 | $28.90 | $28.20 | $28.66 | $26.38 | 177,688 |
| 2021-03-19 | $29.01 | $29.25 | $28.61 | $28.69 | $26.41 | 477,478 |
| 2021-03-18 | $29.20 | $29.48 | $28.80 | $29.02 | $26.72 | 241,535 |
| 2021-03-17 | $29.20 | $29.42 | $28.79 | $29.37 | $27.04 | 142,550 |
| 2021-03-16 | $29.67 | $29.67 | $29.10 | $29.28 | $26.95 | 180,768 |
| 2021-03-15 | $29.32 | $29.67 | $29.13 | $29.67 | $27.31 | 216,300 |
| 2021-03-12 | $28.55 | $29.25 | $28.32 | $29.20 | $26.88 | 247,329 |
| 2021-03-11 | $28.70 | $28.90 | $28.35 | $28.56 | $26.29 | 213,965 |
| 2021-03-10 | $28.56 | $28.87 | $28.37 | $28.70 | $26.42 | 223,919 |
| 2021-03-09 | $29.19 | $29.28 | $28.56 | $28.59 | $26.32 | 170,713 |
| 2021-03-08 | $28.58 | $29.16 | $28.32 | $29.08 | $26.77 | 194,498 |
| 2021-03-05 | $28.77 | $28.85 | $27.85 | $28.60 | $26.33 | 211,002 |
| 2021-03-04 | $29.01 | $29.35 | $28.00 | $28.43 | $26.17 | 539,470 |
| 2021-03-03 | $28.63 | $29.23 | $28.61 | $29.05 | $26.74 | 212,799 |
| 2021-03-02 | $28.35 | $28.68 | $27.98 | $28.38 | $26.13 | 145,714 |
| 2021-03-01 | $28.05 | $28.61 | $28.03 | $28.49 | $26.23 | 189,950 |
| 2021-02-26 | $28.07 | $28.71 | $27.97 | $27.98 | $25.76 | 258,889 |
| 2021-02-25 | $28.73 | $29.39 | $28.15 | $28.16 | $25.92 | 148,670 |
| 2021-02-24 | $29.50 | $29.50 | $27.98 | $28.77 | $26.49 | 207,729 |
| 2021-02-23 | $28.47 | $29.11 | $28.34 | $28.75 | $26.47 | 118,456 |
| 2021-02-22 | $27.70 | $28.29 | $27.54 | $28.25 | $26.01 | 100,605 |
| 2021-02-19 | $28.07 | $28.23 | $27.56 | $27.86 | $25.65 | 88,944 |
| 2021-02-18 | $28.25 | $28.54 | $27.97 | $28.04 | $25.81 | 73,725 |
| 2021-02-17 | $28.39 | $28.52 | $27.93 | $28.31 | $26.06 | 93,609 |
| 2021-02-16 | $28.36 | $28.62 | $27.76 | $28.56 | $26.29 | 212,968 |
| 2021-02-12 | $28.65 | $28.66 | $27.97 | $28.27 | $26.03 | 103,941 |
| 2021-02-11 | $28.85 | $29.32 | $28.60 | $28.68 | $26.40 | 124,261 |
| 2021-02-10 | $28.55 | $29.24 | $28.55 | $28.81 | $26.52 | 223,468 |
| 2021-02-09 | $27.94 | $28.67 | $27.64 | $28.55 | $26.28 | 137,728 |
| 2021-02-08 | $27.83 | $27.90 | $27.40 | $27.84 | $25.63 | 92,388 |
| 2021-02-05 | $27.94 | $28.00 | $27.51 | $27.83 | $25.62 | 76,248 |
| 2021-02-04 | $27.18 | $27.79 | $27.02 | $27.63 | $25.44 | 88,323 |
| 2021-02-03 | $27.32 | $27.60 | $27.10 | $27.32 | $25.15 | 154,053 |
| 2021-02-02 | $27.23 | $27.52 | $26.79 | $27.50 | $25.32 | 150,714 |
| 2021-02-01 | $26.68 | $27.15 | $26.21 | $27.11 | $24.96 | 123,515 |
| 2021-01-29 | $26.95 | $27.07 | $26.27 | $26.57 | $24.46 | 273,963 |
| 2021-01-28 | $26.82 | $27.22 | $26.44 | $27.07 | $24.92 | 233,017 |
| 2021-01-27 | $27.25 | $27.62 | $26.21 | $26.82 | $24.69 | 325,140 |
| 2021-01-26 | $27.42 | $27.87 | $27.40 | $27.67 | $25.47 | 124,625 |
| 2021-01-25 | $27.11 | $27.55 | $26.91 | $27.34 | $25.17 | 182,560 |
| 2021-01-22 | $26.75 | $27.26 | $26.44 | $27.24 | $25.08 | 145,036 |
| 2021-01-21 | $27.00 | $27.17 | $26.57 | $26.97 | $24.83 | 209,182 |
| 2021-01-20 | $26.09 | $27.23 | $26.09 | $27.18 | $25.02 | 239,645 |
| 2021-01-19 | $26.43 | $26.43 | $25.94 | $26.14 | $24.06 | 173,641 |
| 2021-01-15 | $26.27 | $26.46 | $26.06 | $26.36 | $24.27 | 137,506 |
| 2021-01-14 | $26.76 | $26.78 | $26.42 | $26.46 | $24.36 | 138,921 |
| 2021-01-13 | $26.46 | $26.81 | $26.38 | $26.57 | $24.46 | 246,115 |
| 2021-01-12 | $26.32 | $26.71 | $26.03 | $26.60 | $24.49 | 184,111 |
| 2021-01-11 | $26.61 | $26.94 | $26.11 | $26.47 | $24.37 | 132,007 |
| 2021-01-08 | $26.94 | $27.22 | $26.68 | $26.95 | $24.81 | 170,321 |
| 2021-01-07 | $27.49 | $27.49 | $26.78 | $27.01 | $24.87 | 212,728 |
| 2021-01-06 | $27.44 | $27.77 | $27.20 | $27.50 | $25.32 | 376,979 |
| 2021-01-05 | $26.87 | $27.41 | $26.87 | $27.09 | $24.94 | 198,616 |
| 2021-01-04 | $27.78 | $27.99 | $26.98 | $26.99 | $24.85 | 196,583 |
| 2020-12-31 | $27.64 | $27.66 | $27.21 | $27.54 | $25.35 | 257,779 |
| 2020-12-30 | $27.71 | $27.87 | $27.36 | $27.60 | $25.41 | 93,297 |
| 2020-12-29 | $28.26 | $28.33 | $27.25 | $27.62 | $25.43 | 135,142 |
| 2020-12-28 | $28.34 | $28.68 | $27.90 | $28.13 | $25.90 | 156,984 |
| 2020-12-24 | $28.28 | $28.31 | $27.92 | $28.30 | $26.05 | 99,827 |
| 2020-12-23 | $28.37 | $29.59 | $28.08 | $28.12 | $25.89 | 157,548 |
| 2020-12-22 | $28.46 | $29.04 | $28.41 | $28.90 | $26.24 | 185,070 |
| 2020-12-21 | $28.01 | $28.76 | $27.87 | $28.65 | $26.01 | 268,460 |
| 2020-12-18 | $29.55 | $29.75 | $28.27 | $28.31 | $25.71 | 899,899 |
| 2020-12-17 | $29.86 | $29.88 | $29.56 | $29.69 | $26.96 | 134,290 |
| 2020-12-16 | $29.84 | $30.32 | $29.70 | $29.80 | $27.06 | 108,577 |
| 2020-12-15 | $29.12 | $29.83 | $28.93 | $29.83 | $27.09 | 175,107 |
| 2020-12-14 | $28.84 | $29.42 | $28.72 | $28.83 | $26.18 | 196,995 |
| 2020-12-11 | $28.53 | $28.97 | $28.53 | $28.78 | $26.13 | 157,048 |
| 2020-12-10 | $28.81 | $29.08 | $28.54 | $28.78 | $26.13 | 141,344 |
| 2020-12-09 | $28.99 | $29.31 | $28.82 | $28.94 | $26.28 | 190,164 |
| 2020-12-08 | $28.75 | $29.22 | $28.72 | $28.90 | $26.24 | 188,166 |
| 2020-12-07 | $28.97 | $29.28 | $28.66 | $28.93 | $26.27 | 109,176 |
| 2020-12-04 | $28.63 | $29.23 | $28.63 | $28.99 | $26.32 | 85,599 |
| 2020-12-03 | $28.30 | $29.00 | $28.26 | $28.54 | $25.91 | 150,533 |
| 2020-12-02 | $28.25 | $28.62 | $28.16 | $28.28 | $25.68 | 76,991 |
| 2020-12-01 | $28.82 | $28.97 | $28.26 | $28.31 | $25.71 | 114,221 |
| 2020-11-30 | $28.50 | $28.74 | $28.20 | $28.39 | $25.78 | 192,210 |
| 2020-11-27 | $29.07 | $29.09 | $28.43 | $28.68 | $26.04 | 39,968 |
| 2020-11-25 | $29.18 | $29.30 | $28.83 | $29.17 | $26.49 | 110,092 |
| 2020-11-24 | $29.30 | $29.60 | $29.08 | $29.25 | $26.56 | 177,202 |
| 2020-11-23 | $28.79 | $29.36 | $28.72 | $28.80 | $26.15 | 165,489 |
| 2020-11-20 | $28.58 | $28.78 | $28.33 | $28.61 | $25.98 | 116,738 |
| 2020-11-19 | $28.32 | $28.91 | $28.22 | $28.85 | $26.20 | 96,765 |
| 2020-11-18 | $29.56 | $29.57 | $28.46 | $28.57 | $25.94 | 117,646 |
| 2020-11-17 | $29.06 | $29.62 | $28.64 | $29.46 | $26.75 | 220,675 |
| 2020-11-16 | $29.29 | $29.55 | $28.88 | $29.37 | $26.67 | 196,928 |
| 2020-11-13 | $27.79 | $28.53 | $27.69 | $28.49 | $25.87 | 138,894 |
| 2020-11-12 | $27.99 | $28.22 | $27.11 | $27.60 | $25.06 | 139,233 |
| 2020-11-11 | $28.62 | $28.62 | $27.76 | $28.36 | $25.75 | 93,928 |
| 2020-11-10 | $27.65 | $28.65 | $27.20 | $28.55 | $25.92 | 216,888 |
| 2020-11-09 | $27.75 | $29.25 | $27.38 | $27.43 | $24.91 | 270,545 |
| 2020-11-06 | $26.90 | $26.90 | $25.95 | $26.26 | $23.84 | 108,455 |
| 2020-11-05 | $26.77 | $27.21 | $26.66 | $26.75 | $24.29 | 83,803 |
| 2020-11-04 | $27.21 | $27.25 | $26.57 | $26.68 | $24.23 | 92,794 |
| 2020-11-03 | $27.31 | $27.66 | $27.04 | $27.50 | $24.97 | 170,757 |
| 2020-11-02 | $26.68 | $26.90 | $26.40 | $26.90 | $24.43 | 138,516 |
| 2020-10-30 | $26.07 | $26.30 | $25.87 | $26.28 | $23.86 | 244,614 |
| 2020-10-29 | $25.91 | $26.43 | $25.68 | $26.16 | $23.75 | 100,628 |
| 2020-10-28 | $26.02 | $26.41 | $25.84 | $26.05 | $23.65 | 157,099 |
| 2020-10-27 | $26.88 | $27.06 | $26.41 | $26.59 | $24.14 | 175,915 |
| 2020-10-26 | $27.46 | $27.46 | $26.41 | $26.88 | $24.41 | 198,728 |
| 2020-10-23 | $27.34 | $27.97 | $27.25 | $27.72 | $25.17 | 128,756 |
| 2020-10-22 | $27.03 | $28.83 | $26.67 | $27.34 | $24.82 | 268,316 |
| 2020-10-21 | $25.18 | $25.90 | $24.87 | $25.77 | $23.40 | 117,751 |
| 2020-10-20 | $25.10 | $25.62 | $25.09 | $25.31 | $22.98 | 108,583 |
| 2020-10-19 | $26.01 | $26.01 | $25.00 | $25.03 | $22.73 | 121,024 |
| 2020-10-16 | $26.14 | $26.14 | $25.66 | $25.79 | $23.42 | 97,828 |
| 2020-10-15 | $25.59 | $26.50 | $25.59 | $26.25 | $23.84 | 74,971 |
| 2020-10-14 | $26.51 | $26.68 | $25.89 | $25.96 | $23.57 | 70,716 |
| 2020-10-13 | $26.74 | $27.00 | $26.12 | $26.45 | $24.02 | 93,992 |
| 2020-10-12 | $26.85 | $27.00 | $26.64 | $26.98 | $24.50 | 89,973 |
| 2020-10-09 | $27.14 | $27.19 | $26.83 | $26.93 | $24.45 | 98,333 |
| 2020-10-08 | $26.89 | $27.38 | $26.61 | $26.99 | $24.51 | 104,382 |
| 2020-10-07 | $26.54 | $26.74 | $26.15 | $26.54 | $24.10 | 231,658 |
| 2020-10-06 | $26.55 | $27.02 | $26.16 | $26.36 | $23.93 | 162,795 |
| 2020-10-05 | $26.88 | $27.15 | $26.03 | $26.43 | $24.00 | 100,067 |
| 2020-10-02 | $25.99 | $26.90 | $25.98 | $26.69 | $24.23 | 175,486 |
| 2020-10-01 | $26.27 | $26.50 | $25.84 | $26.47 | $24.03 | 137,513 |
| 2020-09-30 | $25.93 | $26.26 | $25.74 | $26.01 | $23.62 | 242,716 |
| 2020-09-29 | $26.12 | $26.19 | $25.28 | $25.78 | $23.41 | 130,778 |
| 2020-09-28 | $25.83 | $26.42 | $25.78 | $26.12 | $23.72 | 148,179 |
| 2020-09-25 | $25.26 | $25.51 | $25.05 | $25.49 | $23.14 | 233,275 |
| 2020-09-24 | $25.11 | $25.82 | $24.96 | $25.36 | $23.03 | 164,540 |
| 2020-09-23 | $25.74 | $25.91 | $24.99 | $25.02 | $22.72 | 220,377 |
| 2020-09-22 | $25.86 | $26.36 | $25.79 | $26.19 | $23.43 | 203,111 |
| 2020-09-21 | $25.92 | $26.09 | $25.34 | $25.78 | $23.07 | 284,255 |
| 2020-09-18 | $27.50 | $27.58 | $26.49 | $26.50 | $23.71 | 558,155 |
| 2020-09-17 | $28.02 | $28.28 | $27.50 | $27.55 | $24.65 | 153,682 |
| 2020-09-16 | $28.79 | $28.94 | $28.21 | $28.28 | $25.30 | 167,842 |
| 2020-09-15 | $28.76 | $29.37 | $28.59 | $28.71 | $25.69 | 120,496 |
| 2020-09-14 | $27.95 | $28.88 | $27.85 | $28.60 | $25.59 | 321,645 |
| 2020-09-11 | $28.36 | $28.36 | $27.31 | $27.67 | $24.76 | 160,194 |
| 2020-09-10 | $29.01 | $29.15 | $28.17 | $28.40 | $25.41 | 354,294 |
| 2020-09-09 | $29.07 | $29.64 | $28.99 | $29.06 | $26.00 | 346,970 |
| 2020-09-08 | $29.14 | $29.14 | $28.56 | $28.87 | $25.83 | 163,367 |
| 2020-09-04 | $29.59 | $29.63 | $28.69 | $29.14 | $26.07 | 108,396 |
| 2020-09-03 | $29.53 | $30.01 | $29.17 | $29.39 | $26.30 | 137,124 |
| 2020-09-02 | $29.23 | $29.66 | $29.16 | $29.50 | $26.40 | 135,283 |
| 2020-09-01 | $29.20 | $29.65 | $28.90 | $29.29 | $26.21 | 125,027 |
| 2020-08-31 | $29.22 | $29.46 | $29.15 | $29.29 | $26.21 | 187,837 |
| 2020-08-28 | $29.46 | $29.46 | $29.04 | $29.37 | $26.28 | 209,094 |
| 2020-08-27 | $29.31 | $29.76 | $29.11 | $29.29 | $26.21 | 179,474 |
| 2020-08-26 | $29.26 | $29.32 | $28.93 | $29.09 | $26.03 | 119,193 |
| 2020-08-25 | $29.46 | $29.67 | $29.18 | $29.41 | $26.32 | 113,023 |
| 2020-08-24 | $29.19 | $29.35 | $28.66 | $29.31 | $26.23 | 139,142 |
| 2020-08-21 | $29.12 | $29.35 | $28.56 | $28.97 | $25.92 | 105,359 |
| 2020-08-20 | $28.52 | $29.47 | $28.52 | $29.25 | $26.17 | 111,496 |
| 2020-08-19 | $29.65 | $29.65 | $28.66 | $28.76 | $25.73 | 130,880 |
| 2020-08-18 | $29.89 | $30.07 | $29.40 | $29.53 | $26.42 | 88,903 |
| 2020-08-17 | $29.97 | $30.19 | $29.70 | $29.97 | $26.82 | 137,424 |
| 2020-08-14 | $29.88 | $30.31 | $29.68 | $29.80 | $26.66 | 94,671 |
| 2020-08-13 | $30.16 | $30.56 | $29.93 | $30.02 | $26.86 | 105,516 |
| 2020-08-12 | $30.61 | $30.65 | $30.08 | $30.35 | $27.16 | 102,013 |
| 2020-08-11 | $30.80 | $30.80 | $30.04 | $30.16 | $26.99 | 114,605 |
| 2020-08-10 | $30.17 | $30.92 | $29.99 | $30.31 | $27.12 | 117,622 |
| 2020-08-07 | $29.49 | $30.02 | $29.37 | $30.02 | $26.86 | 323,068 |
| 2020-08-06 | $29.59 | $29.91 | $29.40 | $29.56 | $26.45 | 92,983 |
| 2020-08-05 | $29.83 | $30.05 | $29.36 | $29.59 | $26.48 | 151,582 |
| 2020-08-04 | $29.33 | $29.82 | $29.25 | $29.59 | $26.48 | 306,110 |
| 2020-08-03 | $29.76 | $29.76 | $28.88 | $29.40 | $26.31 | 171,450 |
| 2020-07-31 | $30.08 | $30.08 | $28.74 | $29.63 | $26.51 | 219,520 |
| 2020-07-30 | $29.64 | $30.23 | $29.64 | $30.13 | $26.96 | 163,025 |
| 2020-07-29 | $30.33 | $30.69 | $30.06 | $30.31 | $27.12 | 230,952 |
| 2020-07-28 | $29.87 | $30.22 | $29.60 | $30.01 | $26.85 | 218,520 |
| 2020-07-27 | $29.44 | $29.98 | $29.01 | $29.93 | $26.78 | 172,716 |
| 2020-07-24 | $29.69 | $30.43 | $29.49 | $29.60 | $26.49 | 134,559 |
| 2020-07-23 | $29.68 | $30.98 | $29.00 | $29.85 | $26.71 | 177,330 |
| 2020-07-22 | $29.50 | $30.31 | $29.50 | $30.10 | $26.93 | 126,326 |
| 2020-07-21 | $29.65 | $29.99 | $29.42 | $29.70 | $26.57 | 161,148 |
| 2020-07-20 | $29.68 | $29.70 | $29.11 | $29.27 | $26.19 | 88,814 |
| 2020-07-17 | $29.45 | $29.94 | $29.09 | $29.83 | $26.69 | 123,549 |
| 2020-07-16 | $29.92 | $30.09 | $29.08 | $29.37 | $26.28 | 160,802 |
| 2020-07-15 | $30.49 | $30.81 | $30.04 | $30.20 | $27.02 | 202,007 |
| 2020-07-14 | $29.17 | $29.80 | $29.11 | $29.56 | $26.45 | 113,956 |
| 2020-07-13 | $29.15 | $29.95 | $28.78 | $29.08 | $26.02 | 210,417 |
| 2020-07-10 | $28.45 | $28.98 | $28.40 | $28.87 | $25.83 | 151,869 |
| 2020-07-09 | $29.14 | $29.37 | $28.19 | $28.43 | $25.44 | 137,414 |
| 2020-07-08 | $29.25 | $29.49 | $28.53 | $29.16 | $26.09 | 123,053 |
| 2020-07-07 | $29.42 | $29.94 | $29.04 | $29.37 | $26.28 | 176,527 |
| 2020-07-06 | $30.68 | $30.68 | $29.69 | $29.77 | $26.64 | 113,194 |
| 2020-07-02 | $30.99 | $31.12 | $29.77 | $29.92 | $26.77 | 101,445 |
| 2020-07-01 | $29.90 | $30.69 | $29.61 | $30.20 | $27.02 | 261,246 |
| 2020-06-30 | $29.47 | $30.13 | $29.21 | $29.68 | $26.56 | 181,097 |
| 2020-06-29 | $29.57 | $29.70 | $28.89 | $29.67 | $26.55 | 174,808 |
| 2020-06-26 | $29.32 | $29.49 | $28.36 | $29.04 | $25.98 | 326,801 |
| 2020-06-25 | $29.02 | $29.77 | $28.90 | $29.63 | $26.51 | 320,966 |
| 2020-06-24 | $29.56 | $29.96 | $28.25 | $29.15 | $26.08 | 231,705 |
| 2020-06-23 | $30.79 | $30.91 | $30.15 | $30.42 | $26.88 | 222,457 |
| 2020-06-22 | $30.15 | $30.69 | $28.99 | $30.40 | $26.86 | 196,322 |
| 2020-06-19 | $31.70 | $31.70 | $30.28 | $30.32 | $26.79 | 1,197,274 |
| 2020-06-18 | $30.62 | $31.68 | $30.62 | $31.48 | $27.81 | 259,613 |
| 2020-06-17 | $31.46 | $31.49 | $30.76 | $31.12 | $27.50 | 274,258 |
| 2020-06-16 | $31.68 | $31.90 | $30.51 | $31.21 | $27.58 | 279,055 |
| 2020-06-15 | $28.14 | $31.03 | $28.14 | $30.17 | $26.66 | 320,125 |
| 2020-06-12 | $29.53 | $29.74 | $28.51 | $29.40 | $25.98 | 197,923 |
| 2020-06-11 | $28.50 | $28.98 | $27.83 | $28.06 | $24.79 | 268,704 |
| 2020-06-10 | $30.55 | $30.76 | $29.50 | $29.78 | $26.31 | 167,253 |
| 2020-06-09 | $31.12 | $31.35 | $30.44 | $30.68 | $27.11 | 144,212 |
| 2020-06-08 | $31.81 | $31.86 | $30.84 | $31.68 | $27.99 | 194,159 |
| 2020-06-05 | $31.05 | $31.43 | $30.37 | $30.45 | $26.90 | 214,898 |
| 2020-06-04 | $28.82 | $29.60 | $27.97 | $29.40 | $25.98 | 171,088 |
| 2020-06-03 | $28.21 | $29.46 | $28.21 | $29.09 | $25.70 | 180,731 |
| 2020-06-02 | $27.66 | $27.84 | $27.25 | $27.64 | $24.42 | 101,652 |
| 2020-06-01 | $26.72 | $27.77 | $26.60 | $27.18 | $24.02 | 158,425 |
| 2020-05-29 | $27.29 | $27.38 | $26.44 | $26.62 | $23.52 | 178,326 |
| 2020-05-28 | $29.00 | $29.00 | $27.46 | $27.73 | $24.50 | 180,244 |
| 2020-05-27 | $28.82 | $29.10 | $27.95 | $28.97 | $25.60 | 216,066 |
| 2020-05-26 | $27.50 | $28.18 | $27.06 | $27.90 | $24.65 | 184,881 |
| 2020-05-22 | $26.46 | $27.22 | $26.04 | $26.77 | $23.65 | 241,413 |
| 2020-05-21 | $26.04 | $26.80 | $26.04 | $26.22 | $23.17 | 132,745 |
| 2020-05-20 | $25.81 | $26.22 | $25.28 | $26.14 | $23.10 | 174,483 |
| 2020-05-19 | $25.38 | $25.90 | $25.09 | $25.35 | $22.40 | 187,676 |
| 2020-05-18 | $24.86 | $26.38 | $24.86 | $26.03 | $23.00 | 233,342 |
| 2020-05-15 | $23.22 | $23.57 | $22.30 | $23.41 | $20.68 | 1,012,454 |
| 2020-05-14 | $22.15 | $23.45 | $21.18 | $23.28 | $20.57 | 286,585 |
| 2020-05-13 | $24.65 | $24.93 | $22.85 | $23.18 | $20.48 | 183,747 |
| 2020-05-12 | $26.72 | $26.72 | $24.98 | $24.99 | $22.08 | 497,013 |
| 2020-05-11 | $26.93 | $27.06 | $25.97 | $26.56 | $23.47 | 209,133 |
| 2020-05-08 | $26.85 | $27.51 | $26.13 | $27.43 | $24.24 | 158,858 |
| 2020-05-07 | $26.08 | $26.82 | $25.78 | $26.24 | $23.18 | 192,692 |
| 2020-05-06 | $24.87 | $26.90 | $24.87 | $25.58 | $22.60 | 281,609 |
| 2020-05-05 | $25.60 | $26.01 | $24.83 | $25.03 | $22.12 | 190,078 |
| 2020-05-04 | $25.81 | $26.14 | $24.97 | $25.49 | $22.52 | 155,402 |
| 2020-05-01 | $26.04 | $26.66 | $25.10 | $26.46 | $23.38 | 178,713 |
| 2020-04-30 | $27.68 | $27.68 | $26.33 | $27.16 | $24.00 | 242,275 |
| 2020-04-29 | $27.71 | $29.15 | $27.13 | $28.60 | $25.27 | 265,671 |
| 2020-04-28 | $26.75 | $27.23 | $25.97 | $26.52 | $23.43 | 141,538 |
| 2020-04-27 | $24.47 | $26.04 | $24.35 | $25.58 | $22.60 | 235,277 |
| 2020-04-24 | $23.97 | $24.44 | $23.84 | $24.17 | $21.36 | 188,564 |
| 2020-04-23 | $23.03 | $24.42 | $23.03 | $23.84 | $21.06 | 201,136 |
| 2020-04-22 | $24.12 | $24.27 | $22.95 | $23.02 | $20.34 | 215,104 |
| 2020-04-21 | $22.27 | $23.70 | $21.96 | $23.58 | $20.83 | 164,043 |
| 2020-04-20 | $23.47 | $23.89 | $22.95 | $23.15 | $20.45 | 346,237 |
| 2020-04-17 | $24.15 | $24.90 | $23.78 | $24.13 | $21.32 | 219,222 |
| 2020-04-16 | $24.44 | $24.68 | $22.35 | $23.31 | $20.60 | 338,152 |
| 2020-04-15 | $23.45 | $24.69 | $23.33 | $24.41 | $21.57 | 525,963 |
| 2020-04-14 | $24.45 | $24.95 | $24.11 | $24.69 | $21.81 | 226,194 |
| 2020-04-13 | $23.66 | $23.72 | $22.50 | $23.65 | $20.90 | 231,517 |
| 2020-04-09 | $22.13 | $24.06 | $21.67 | $24.06 | $21.26 | 210,651 |
| 2020-04-08 | $21.20 | $21.89 | $20.45 | $21.65 | $19.13 | 227,897 |
| 2020-04-07 | $21.37 | $22.32 | $20.58 | $20.72 | $18.31 | 247,149 |
| 2020-04-06 | $20.42 | $21.84 | $19.81 | $20.37 | $18.00 | 257,643 |
| 2020-04-03 | $20.99 | $22.11 | $17.98 | $19.52 | $17.25 | 644,945 |
| 2020-04-02 | $21.45 | $22.71 | $20.28 | $21.22 | $18.75 | 262,338 |
| 2020-04-01 | $22.61 | $22.95 | $21.05 | $21.85 | $19.31 | 193,190 |
| 2020-03-31 | $23.99 | $24.03 | $22.75 | $23.74 | $20.98 | 245,933 |
| 2020-03-30 | $23.96 | $24.17 | $22.34 | $24.03 | $21.23 | 221,223 |
| 2020-03-27 | $22.81 | $24.49 | $22.23 | $23.73 | $20.97 | 145,040 |
| 2020-03-26 | $21.97 | $25.31 | $21.82 | $23.88 | $21.10 | 424,974 |
| 2020-03-25 | $21.87 | $22.97 | $20.75 | $21.72 | $19.19 | 334,323 |
| 2020-03-24 | $19.59 | $22.93 | $19.52 | $22.33 | $19.40 | 299,683 |
| 2020-03-23 | $18.18 | $18.41 | $16.51 | $17.98 | $15.62 | 288,860 |
| 2020-03-20 | $19.27 | $20.72 | $18.28 | $18.34 | $15.93 | 519,521 |
| 2020-03-19 | $17.38 | $19.79 | $16.36 | $19.01 | $16.52 | 429,216 |
| 2020-03-18 | $21.13 | $22.01 | $16.84 | $17.38 | $15.10 | 316,070 |
| 2020-03-17 | $20.68 | $22.73 | $19.70 | $22.70 | $19.72 | 316,117 |
| 2020-03-16 | $22.05 | $22.32 | $20.50 | $20.51 | $17.82 | 261,483 |
| 2020-03-13 | $21.92 | $23.95 | $21.44 | $23.90 | $20.76 | 266,643 |
| 2020-03-12 | $24.22 | $24.63 | $20.74 | $20.96 | $18.21 | 287,651 |
| 2020-03-11 | $28.22 | $28.46 | $25.54 | $25.58 | $22.22 | 218,123 |
| 2020-03-10 | $27.97 | $28.92 | $27.55 | $28.81 | $25.03 | 290,405 |
| 2020-03-09 | $28.46 | $28.65 | $27.31 | $27.56 | $23.94 | 254,243 |
| 2020-03-06 | $29.29 | $29.83 | $28.82 | $29.77 | $25.86 | 178,732 |
| 2020-03-05 | $29.47 | $29.98 | $29.36 | $29.80 | $25.89 | 326,676 |
| 2020-03-04 | $29.24 | $29.99 | $28.97 | $29.99 | $26.05 | 190,472 |
| 2020-03-03 | $28.96 | $29.88 | $28.60 | $28.75 | $24.98 | 201,064 |
| 2020-03-02 | $28.50 | $29.09 | $28.24 | $28.98 | $25.18 | 103,650 |
| 2020-02-28 | $28.58 | $28.65 | $27.87 | $28.34 | $24.62 | 238,526 |
| 2020-02-27 | $31.48 | $31.72 | $29.15 | $29.15 | $25.32 | 307,329 |
| 2020-02-26 | $31.57 | $32.04 | $31.56 | $31.79 | $27.62 | 116,683 |
| 2020-02-25 | $32.21 | $32.43 | $31.41 | $31.44 | $27.31 | 88,803 |
| 2020-02-24 | $32.24 | $32.42 | $31.95 | $32.20 | $27.97 | 80,339 |
| 2020-02-21 | $32.61 | $32.71 | $32.46 | $32.64 | $28.36 | 124,063 |
| 2020-02-20 | $32.25 | $32.53 | $32.19 | $32.51 | $28.24 | 54,210 |
| 2020-02-19 | $32.73 | $32.73 | $32.11 | $32.24 | $28.01 | 54,585 |
| 2020-02-18 | $32.78 | $32.81 | $32.33 | $32.72 | $28.43 | 58,442 |
| 2020-02-14 | $32.73 | $32.92 | $32.59 | $32.80 | $28.50 | 51,674 |
| 2020-02-13 | $32.28 | $32.77 | $32.28 | $32.68 | $28.39 | 57,417 |
| 2020-02-12 | $32.29 | $32.51 | $31.93 | $32.44 | $28.18 | 113,765 |
| 2020-02-11 | $32.23 | $32.39 | $31.97 | $32.19 | $27.97 | 60,645 |
| 2020-02-10 | $32.12 | $32.16 | $31.96 | $32.13 | $27.91 | 66,091 |
| 2020-02-07 | $32.12 | $32.21 | $31.80 | $31.96 | $27.77 | 47,365 |
| 2020-02-06 | $32.05 | $32.22 | $32.01 | $32.12 | $27.90 | 52,389 |
| 2020-02-05 | $31.97 | $32.07 | $31.75 | $32.01 | $27.81 | 86,848 |
| 2020-02-04 | $32.12 | $32.12 | $31.75 | $31.85 | $27.67 | 69,473 |
| 2020-02-03 | $31.60 | $32.10 | $31.59 | $31.98 | $27.78 | 136,321 |
| 2020-01-31 | $31.80 | $32.02 | $31.37 | $31.52 | $27.38 | 97,911 |
| 2020-01-30 | $31.56 | $31.93 | $31.54 | $31.88 | $27.70 | 78,663 |
| 2020-01-29 | $32.13 | $32.24 | $31.65 | $31.68 | $27.52 | 105,660 |
| 2020-01-28 | $32.39 | $32.47 | $32.11 | $32.18 | $27.96 | 87,052 |
| 2020-01-27 | $32.35 | $32.52 | $32.26 | $32.28 | $28.04 | 64,229 |
| 2020-01-24 | $32.92 | $32.92 | $32.40 | $32.52 | $28.25 | 62,508 |
| 2020-01-23 | $32.66 | $32.87 | $32.42 | $32.86 | $28.55 | 100,156 |
| 2020-01-22 | $32.87 | $32.93 | $32.53 | $32.63 | $28.35 | 91,039 |
| 2020-01-21 | $32.43 | $32.91 | $32.43 | $32.81 | $28.50 | 82,242 |
| 2020-01-17 | $32.91 | $32.91 | $32.47 | $32.52 | $28.25 | 104,041 |
| 2020-01-16 | $32.56 | $32.86 | $32.48 | $32.78 | $28.48 | 61,315 |
| 2020-01-15 | $32.25 | $32.49 | $32.25 | $32.45 | $28.19 | 89,386 |
| 2020-01-14 | $32.34 | $32.34 | $32.01 | $32.14 | $27.92 | 80,453 |
| 2020-01-13 | $31.93 | $32.48 | $31.83 | $32.38 | $28.13 | 128,895 |
| 2020-01-10 | $32.07 | $32.17 | $31.87 | $32.04 | $27.83 | 128,578 |
| 2020-01-09 | $32.15 | $32.20 | $31.90 | $32.01 | $27.81 | 89,069 |
| 2020-01-08 | $31.92 | $32.17 | $31.78 | $32.14 | $27.92 | 263,740 |
| 2020-01-07 | $32.32 | $32.32 | $31.80 | $31.85 | $27.67 | 73,204 |
| 2020-01-06 | $32.47 | $32.61 | $32.36 | $32.40 | $28.15 | 100,463 |
| 2020-01-03 | $32.11 | $32.60 | $32.11 | $32.57 | $28.30 | 134,220 |
| 2020-01-02 | $32.94 | $32.94 | $32.03 | $32.31 | $28.07 | 147,641 |
| 2019-12-31 | $32.29 | $32.87 | $32.29 | $32.87 | $28.56 | 288,931 |
| 2019-12-30 | $32.40 | $32.50 | $32.26 | $32.45 | $28.19 | 72,835 |
| 2019-12-27 | $32.40 | $32.56 | $32.19 | $32.40 | $28.15 | 157,575 |
| 2019-12-26 | $32.29 | $32.41 | $32.22 | $32.24 | $28.01 | 75,767 |
| 2019-12-24 | $32.11 | $32.27 | $32.01 | $32.22 | $27.99 | 69,364 |
| 2019-12-23 | $32.73 | $32.89 | $32.29 | $32.44 | $27.86 | 168,003 |
| 2019-12-20 | $32.95 | $33.06 | $32.64 | $32.74 | $28.12 | 338,643 |
| 2019-12-19 | $33.12 | $33.19 | $32.84 | $32.91 | $28.27 | 127,130 |
| 2019-12-18 | $32.65 | $33.14 | $32.51 | $33.09 | $28.42 | 140,044 |
| 2019-12-17 | $32.85 | $32.93 | $32.45 | $32.57 | $27.97 | 108,509 |
| 2019-12-16 | $32.85 | $32.91 | $32.61 | $32.79 | $28.16 | 135,190 |
| 2019-12-13 | $32.62 | $32.77 | $32.20 | $32.59 | $27.99 | 106,104 |
| 2019-12-12 | $33.10 | $33.26 | $32.61 | $32.61 | $28.01 | 126,554 |
| 2019-12-11 | $33.59 | $33.59 | $32.95 | $33.05 | $28.39 | 95,642 |
| 2019-12-10 | $33.54 | $33.62 | $33.33 | $33.49 | $28.76 | 71,545 |
| 2019-12-09 | $33.23 | $33.59 | $33.14 | $33.47 | $28.75 | 103,938 |
| 2019-12-06 | $33.22 | $33.63 | $33.22 | $33.32 | $28.62 | 130,865 |
| 2019-12-05 | $33.29 | $33.33 | $32.85 | $33.14 | $28.46 | 68,291 |
| 2019-12-04 | $33.03 | $33.42 | $33.02 | $33.25 | $28.56 | 128,112 |
| 2019-12-03 | $33.00 | $33.18 | $32.96 | $33.04 | $28.38 | 61,785 |
| 2019-12-02 | $33.49 | $33.49 | $32.93 | $32.98 | $28.33 | 92,331 |
| 2019-11-29 | $33.44 | $33.64 | $33.44 | $33.56 | $28.82 | 37,628 |
| 2019-11-27 | $33.20 | $33.49 | $33.04 | $33.47 | $28.75 | 47,359 |
| 2019-11-26 | $33.17 | $33.46 | $33.13 | $33.18 | $28.50 | 83,637 |
| 2019-11-25 | $32.89 | $33.33 | $32.77 | $33.06 | $28.39 | 86,619 |
| 2019-11-22 | $33.07 | $33.07 | $32.43 | $32.77 | $28.15 | 55,160 |
| 2019-11-21 | $33.26 | $33.26 | $32.87 | $32.92 | $28.27 | 68,637 |
| 2019-11-20 | $33.30 | $33.59 | $33.18 | $33.33 | $28.63 | 108,746 |
| 2019-11-19 | $33.27 | $33.53 | $33.27 | $33.33 | $28.63 | 78,816 |
| 2019-11-18 | $33.01 | $33.45 | $32.94 | $33.20 | $28.52 | 89,636 |
| 2019-11-15 | $33.21 | $33.21 | $32.97 | $33.08 | $28.41 | 126,783 |
| 2019-11-14 | $33.11 | $33.48 | $32.91 | $33.07 | $28.40 | 77,440 |
| 2019-11-13 | $32.81 | $33.23 | $32.77 | $33.08 | $28.41 | 100,884 |
| 2019-11-12 | $33.25 | $33.52 | $32.84 | $32.86 | $28.22 | 81,558 |
| 2019-11-11 | $32.91 | $33.32 | $32.90 | $33.24 | $28.55 | 82,500 |
| 2019-11-08 | $32.87 | $33.13 | $32.84 | $32.99 | $28.33 | 53,101 |
| 2019-11-07 | $33.25 | $33.32 | $32.73 | $33.00 | $28.34 | 72,000 |
| 2019-11-06 | $33.18 | $33.19 | $32.78 | $33.06 | $28.39 | 178,450 |
| 2019-11-05 | $33.54 | $33.56 | $32.94 | $33.03 | $28.37 | 125,304 |
| 2019-11-04 | $33.63 | $33.66 | $33.26 | $33.51 | $28.78 | 75,643 |
| 2019-11-01 | $33.55 | $33.61 | $33.20 | $33.52 | $28.79 | 85,651 |
| 2019-10-31 | $33.62 | $33.75 | $33.44 | $33.54 | $28.81 | 85,048 |
| 2019-10-30 | $33.45 | $33.66 | $33.34 | $33.66 | $28.91 | 88,819 |
| 2019-10-29 | $33.11 | $33.59 | $33.03 | $33.49 | $28.76 | 109,029 |
| 2019-10-28 | $32.87 | $33.16 | $32.74 | $33.14 | $28.46 | 76,889 |
| 2019-10-25 | $32.59 | $32.81 | $32.46 | $32.71 | $28.09 | 65,396 |
| 2019-10-24 | $33.15 | $33.15 | $32.42 | $32.64 | $28.03 | 71,409 |
| 2019-10-23 | $33.09 | $33.11 | $32.73 | $33.06 | $28.39 | 52,434 |
| 2019-10-22 | $32.99 | $33.11 | $32.65 | $32.97 | $28.32 | 43,143 |
| 2019-10-21 | $32.92 | $33.08 | $32.78 | $32.99 | $28.33 | 59,482 |
| 2019-10-18 | $32.61 | $32.86 | $32.49 | $32.81 | $28.18 | 79,357 |
| 2019-10-17 | $32.52 | $32.72 | $32.45 | $32.68 | $28.07 | 98,589 |
| 2019-10-16 | $32.39 | $32.48 | $32.15 | $32.48 | $27.90 | 81,044 |
| 2019-10-15 | $32.58 | $32.62 | $32.32 | $32.44 | $27.86 | 71,186 |
| 2019-10-14 | $32.57 | $32.59 | $32.23 | $32.54 | $27.95 | 57,225 |
| 2019-10-11 | $32.50 | $32.92 | $31.97 | $32.47 | $27.89 | 179,046 |
| 2019-10-10 | $32.61 | $32.64 | $32.38 | $32.43 | $27.85 | 83,395 |
| 2019-10-09 | $32.63 | $32.75 | $32.48 | $32.56 | $27.97 | 66,779 |
| 2019-10-08 | $32.34 | $32.61 | $31.97 | $32.59 | $27.99 | 109,393 |
| 2019-10-07 | $32.26 | $32.52 | $32.02 | $32.38 | $27.81 | 135,738 |
| 2019-10-04 | $32.12 | $32.42 | $32.03 | $32.33 | $27.77 | 79,816 |
| 2019-10-03 | $32.30 | $32.49 | $32.01 | $32.19 | $27.65 | 78,568 |
| 2019-10-02 | $31.88 | $32.19 | $31.74 | $32.18 | $27.64 | 194,823 |
| 2019-10-01 | $32.13 | $32.34 | $31.81 | $31.96 | $27.45 | 75,824 |
| 2019-09-30 | $32.04 | $32.34 | $31.93 | $32.06 | $27.54 | 105,131 |
| 2019-09-27 | $32.01 | $32.10 | $31.70 | $32.06 | $27.54 | 101,191 |
| 2019-09-26 | $31.94 | $32.05 | $31.69 | $31.90 | $27.40 | 82,301 |
| 2019-09-25 | $31.45 | $31.89 | $31.40 | $31.76 | $27.28 | 113,418 |
| 2019-09-24 | $31.65 | $31.66 | $31.33 | $31.41 | $26.98 | 137,258 |
| 2019-09-23 | $31.92 | $31.92 | $31.52 | $31.52 | $27.07 | 122,711 |
| 2019-09-20 | $32.02 | $32.12 | $31.81 | $31.91 | $27.41 | 262,205 |
| 2019-09-19 | $32.26 | $32.35 | $31.99 | $31.99 | $27.48 | 99,178 |
| 2019-09-18 | $32.48 | $32.59 | $31.85 | $32.00 | $27.48 | 124,296 |
| 2019-09-17 | $32.51 | $32.77 | $32.12 | $32.74 | $27.82 | 123,202 |
| 2019-09-16 | $32.48 | $32.61 | $32.24 | $32.51 | $27.62 | 93,694 |
| 2019-09-13 | $32.61 | $32.99 | $32.31 | $32.36 | $27.49 | 125,265 |
| 2019-09-12 | $32.48 | $32.77 | $32.34 | $32.62 | $27.71 | 127,056 |
| 2019-09-11 | $31.78 | $32.50 | $31.72 | $32.48 | $27.59 | 116,282 |
| 2019-09-10 | $31.84 | $31.84 | $31.43 | $31.80 | $27.02 | 149,397 |
| 2019-09-09 | $31.81 | $32.01 | $31.53 | $31.94 | $27.14 | 99,752 |
| 2019-09-06 | $31.85 | $31.95 | $31.73 | $31.85 | $27.06 | 180,593 |
| 2019-09-05 | $31.83 | $32.04 | $31.36 | $31.81 | $27.03 | 129,149 |
| 2019-09-04 | $31.48 | $31.74 | $31.23 | $31.74 | $26.97 | 120,526 |
| 2019-09-03 | $31.74 | $31.78 | $31.36 | $31.37 | $26.65 | 117,998 |
| 2019-08-30 | $31.53 | $31.85 | $31.33 | $31.76 | $26.98 | 152,545 |
| 2019-08-29 | $31.00 | $31.49 | $30.95 | $31.48 | $26.75 | 218,251 |
| 2019-08-28 | $30.84 | $31.09 | $30.74 | $30.84 | $26.20 | 97,228 |
| 2019-08-27 | $31.13 | $31.27 | $30.80 | $30.82 | $26.18 | 166,295 |
| 2019-08-26 | $31.00 | $31.00 | $30.62 | $30.85 | $26.21 | 103,505 |
| 2019-08-23 | $31.16 | $31.33 | $30.66 | $30.77 | $26.14 | 298,125 |
| 2019-08-22 | $30.36 | $31.26 | $30.36 | $31.23 | $26.53 | 151,878 |
| 2019-08-21 | $30.76 | $30.81 | $30.49 | $30.75 | $26.13 | 113,227 |
| 2019-08-20 | $30.52 | $30.77 | $30.38 | $30.54 | $25.95 | 244,312 |
| 2019-08-19 | $30.08 | $30.50 | $29.90 | $30.49 | $25.90 | 140,147 |
| 2019-08-16 | $29.87 | $30.13 | $29.72 | $29.97 | $25.46 | 111,671 |
| 2019-08-15 | $29.83 | $30.12 | $29.73 | $29.82 | $25.34 | 80,643 |
| 2019-08-14 | $29.88 | $30.02 | $29.62 | $29.75 | $25.28 | 96,729 |
| 2019-08-13 | $29.92 | $30.07 | $29.82 | $30.03 | $25.51 | 82,285 |
| 2019-08-12 | $30.09 | $30.34 | $29.93 | $30.07 | $25.55 | 58,500 |
| 2019-08-09 | $29.80 | $30.12 | $29.64 | $30.09 | $25.56 | 162,091 |
| 2019-08-08 | $29.81 | $29.90 | $29.64 | $29.76 | $25.28 | 362,131 |
| 2019-08-07 | $29.15 | $29.71 | $29.11 | $29.65 | $25.19 | 209,089 |
| 2019-08-06 | $29.20 | $29.74 | $28.93 | $29.35 | $24.94 | 85,867 |
| 2019-08-05 | $29.90 | $29.90 | $28.94 | $29.25 | $24.85 | 87,696 |
| 2019-08-02 | $29.89 | $30.20 | $29.86 | $30.01 | $25.50 | 77,093 |
| 2019-08-01 | $29.94 | $30.38 | $29.94 | $29.98 | $25.47 | 141,452 |
| 2019-07-31 | $30.35 | $30.64 | $29.89 | $29.98 | $25.47 | 171,896 |
| 2019-07-30 | $30.00 | $30.51 | $30.00 | $30.31 | $25.75 | 104,868 |
| 2019-07-29 | $30.21 | $30.47 | $30.12 | $30.17 | $25.63 | 117,778 |
| 2019-07-26 | $29.90 | $30.17 | $29.50 | $30.12 | $25.59 | 116,260 |
| 2019-07-25 | $29.45 | $30.05 | $29.00 | $29.69 | $25.22 | 114,898 |
| 2019-07-24 | $30.07 | $30.47 | $29.96 | $30.41 | $25.84 | 185,927 |
| 2019-07-23 | $30.00 | $30.19 | $29.94 | $30.13 | $25.60 | 102,478 |
| 2019-07-22 | $30.10 | $30.10 | $29.71 | $30.03 | $25.51 | 63,435 |
| 2019-07-19 | $30.37 | $30.50 | $30.00 | $30.05 | $25.53 | 102,766 |
| 2019-07-18 | $30.28 | $30.66 | $30.17 | $30.49 | $25.90 | 81,020 |
| 2019-07-17 | $30.62 | $30.63 | $30.12 | $30.34 | $25.78 | 60,284 |
| 2019-07-16 | $30.57 | $30.74 | $30.38 | $30.53 | $25.94 | 94,306 |
| 2019-07-15 | $30.94 | $31.15 | $30.47 | $30.56 | $25.96 | 92,388 |
| 2019-07-12 | $30.92 | $31.22 | $30.73 | $30.91 | $26.26 | 78,397 |
| 2019-07-11 | $31.48 | $31.48 | $30.78 | $30.92 | $26.27 | 65,711 |
| 2019-07-10 | $31.39 | $31.55 | $31.14 | $31.45 | $26.72 | 86,673 |
| 2019-07-09 | $31.20 | $31.40 | $31.02 | $31.24 | $26.54 | 85,742 |
| 2019-07-08 | $30.64 | $31.20 | $30.64 | $31.19 | $26.50 | 167,034 |
| 2019-07-05 | $30.66 | $30.85 | $30.28 | $30.81 | $26.18 | 82,950 |
| 2019-07-03 | $30.73 | $30.89 | $30.58 | $30.78 | $26.15 | 39,123 |
| 2019-07-02 | $30.46 | $30.93 | $30.44 | $30.68 | $26.07 | 92,464 |
| 2019-07-01 | $30.87 | $30.92 | $30.05 | $30.41 | $25.84 | 123,118 |
| 2019-06-28 | $30.30 | $30.89 | $30.26 | $30.76 | $26.13 | 346,301 |
| 2019-06-27 | $30.07 | $30.28 | $29.98 | $30.27 | $25.72 | 204,297 |
| 2019-06-26 | $30.64 | $30.71 | $29.95 | $29.99 | $25.48 | 122,228 |
| 2019-06-25 | $30.79 | $31.08 | $30.61 | $30.65 | $26.04 | 86,151 |
| 2019-06-24 | $31.31 | $31.31 | $30.78 | $30.79 | $26.16 | 64,354 |
| 2019-06-21 | $31.74 | $31.74 | $31.21 | $31.21 | $26.52 | 213,513 |
| 2019-06-20 | $32.07 | $32.10 | $31.83 | $31.96 | $27.15 | 72,579 |
| 2019-06-19 | $31.66 | $32.01 | $31.46 | $31.97 | $27.16 | 149,049 |
| 2019-06-18 | $31.88 | $32.22 | $31.83 | $32.14 | $27.01 | 177,357 |
| 2019-06-17 | $31.26 | $31.65 | $31.26 | $31.63 | $26.58 | 111,551 |
| 2019-06-14 | $31.34 | $31.62 | $31.22 | $31.24 | $26.25 | 92,308 |
| 2019-06-13 | $31.41 | $31.55 | $31.13 | $31.44 | $26.42 | 100,040 |
| 2019-06-12 | $31.00 | $31.38 | $31.00 | $31.24 | $26.25 | 172,626 |
| 2019-06-11 | $31.60 | $31.60 | $30.98 | $31.00 | $26.05 | 108,248 |
| 2019-06-10 | $31.87 | $32.15 | $31.32 | $31.45 | $26.43 | 79,468 |
| 2019-06-07 | $31.75 | $31.96 | $31.61 | $31.83 | $26.75 | 84,235 |
| 2019-06-06 | $31.97 | $31.97 | $31.40 | $31.69 | $26.63 | 44,358 |
| 2019-06-05 | $31.31 | $31.90 | $31.31 | $31.90 | $26.81 | 85,066 |
| 2019-06-04 | $31.69 | $32.04 | $30.97 | $31.18 | $26.20 | 170,332 |
| 2019-06-03 | $30.96 | $31.63 | $30.96 | $31.62 | $26.57 | 156,794 |
| 2019-05-31 | $31.12 | $31.29 | $30.84 | $30.96 | $26.02 | 122,690 |
| 2019-05-30 | $31.37 | $31.61 | $31.17 | $31.28 | $26.29 | 64,619 |
| 2019-05-29 | $31.77 | $31.80 | $31.29 | $31.31 | $26.31 | 77,967 |
| 2019-05-28 | $32.29 | $32.39 | $31.84 | $31.88 | $26.79 | 87,547 |
| 2019-05-24 | $32.12 | $32.26 | $31.94 | $32.18 | $27.04 | 174,232 |
| 2019-05-23 | $31.87 | $32.10 | $31.74 | $32.00 | $26.89 | 89,439 |
| 2019-05-22 | $32.02 | $32.09 | $31.84 | $32.03 | $26.92 | 108,877 |
| 2019-05-21 | $31.95 | $32.21 | $31.94 | $32.03 | $26.92 | 68,624 |
| 2019-05-20 | $31.86 | $32.18 | $31.74 | $31.85 | $26.77 | 106,101 |
| 2019-05-17 | $32.23 | $32.31 | $31.81 | $31.93 | $26.83 | 222,191 |
| 2019-05-16 | $32.36 | $32.64 | $32.31 | $32.36 | $27.20 | 83,038 |
| 2019-05-15 | $32.41 | $32.73 | $32.34 | $32.36 | $27.20 | 74,530 |
| 2019-05-14 | $32.18 | $32.57 | $32.05 | $32.56 | $27.36 | 118,908 |
| 2019-05-13 | $31.99 | $32.28 | $31.90 | $32.14 | $27.01 | 148,538 |
| 2019-05-10 | $32.08 | $32.39 | $32.04 | $32.21 | $27.07 | 138,129 |
| 2019-05-09 | $32.13 | $32.30 | $31.88 | $32.29 | $27.14 | 81,451 |
| 2019-05-08 | $32.15 | $32.46 | $32.01 | $32.09 | $26.97 | 116,874 |
| 2019-05-07 | $32.90 | $32.90 | $31.89 | $32.10 | $26.98 | 98,072 |
| 2019-05-06 | $32.81 | $33.22 | $32.80 | $33.03 | $27.76 | 116,124 |
| 2019-05-03 | $32.76 | $33.23 | $32.47 | $33.07 | $27.79 | 93,361 |
| 2019-05-02 | $32.60 | $32.98 | $32.43 | $32.60 | $27.40 | 89,273 |
| 2019-05-01 | $31.87 | $33.11 | $31.31 | $32.57 | $27.37 | 334,128 |
| 2019-04-30 | $32.30 | $32.71 | $32.19 | $32.43 | $27.25 | 107,417 |
| 2019-04-29 | $32.57 | $32.62 | $32.25 | $32.29 | $27.14 | 55,473 |
| 2019-04-26 | $32.23 | $32.63 | $32.00 | $32.41 | $27.24 | 53,403 |
| 2019-04-25 | $32.29 | $32.38 | $31.92 | $32.16 | $27.03 | 76,026 |
| 2019-04-24 | $32.10 | $32.52 | $32.05 | $32.34 | $27.18 | 69,113 |
| 2019-04-23 | $31.35 | $32.05 | $31.29 | $32.00 | $26.89 | 117,037 |
| 2019-04-22 | $31.79 | $31.79 | $30.90 | $31.35 | $26.35 | 98,848 |
| 2019-04-18 | $31.38 | $31.96 | $31.38 | $31.79 | $26.72 | 52,820 |
| 2019-04-17 | $31.86 | $31.86 | $31.20 | $31.39 | $26.38 | 126,436 |
| 2019-04-16 | $32.50 | $32.51 | $31.61 | $31.73 | $26.67 | 121,252 |
| 2019-04-15 | $32.65 | $32.65 | $32.26 | $32.49 | $27.30 | 65,107 |
| 2019-04-12 | $32.52 | $32.79 | $32.17 | $32.37 | $27.20 | 67,380 |
| 2019-04-11 | $32.67 | $32.74 | $32.47 | $32.62 | $27.41 | 53,015 |
| 2019-04-10 | $32.50 | $32.81 | $32.37 | $32.63 | $27.42 | 209,408 |
| 2019-04-09 | $32.42 | $32.52 | $32.20 | $32.23 | $27.09 | 109,543 |
| 2019-04-08 | $32.41 | $32.60 | $32.21 | $32.36 | $27.20 | 90,078 |
| 2019-04-05 | $32.30 | $32.48 | $32.13 | $32.40 | $27.23 | 207,606 |
| 2019-04-04 | $32.24 | $32.25 | $32.02 | $32.22 | $27.08 | 92,076 |
| 2019-04-03 | $32.32 | $32.34 | $32.03 | $32.17 | $27.04 | 94,519 |
| 2019-04-02 | $32.02 | $32.35 | $31.75 | $32.24 | $27.09 | 108,013 |
| 2019-04-01 | $32.03 | $32.26 | $31.55 | $32.06 | $26.94 | 90,399 |
| 2019-03-29 | $32.38 | $32.49 | $31.93 | $32.03 | $26.92 | 233,908 |
| 2019-03-28 | $32.21 | $32.39 | $32.06 | $32.32 | $27.16 | 45,381 |
| 2019-03-27 | $32.11 | $32.31 | $31.86 | $32.16 | $27.03 | 78,263 |
| 2019-03-26 | $31.96 | $32.24 | $31.89 | $32.18 | $27.04 | 81,422 |
| 2019-03-25 | $31.70 | $32.03 | $31.44 | $31.82 | $26.74 | 57,672 |
| 2019-03-22 | $32.15 | $32.34 | $31.57 | $31.58 | $26.54 | 128,376 |
| 2019-03-21 | $31.64 | $32.32 | $31.64 | $32.14 | $27.01 | 127,717 |
| 2019-03-20 | $31.73 | $31.76 | $31.21 | $31.54 | $26.51 | 218,895 |
| 2019-03-19 | $32.41 | $32.45 | $31.86 | $32.01 | $26.61 | 171,513 |
| 2019-03-18 | $32.40 | $32.50 | $31.99 | $32.19 | $26.76 | 121,191 |
| 2019-03-15 | $32.70 | $32.98 | $32.39 | $32.42 | $26.95 | 318,963 |
| 2019-03-14 | $32.48 | $32.81 | $32.48 | $32.63 | $27.12 | 111,815 |
| 2019-03-13 | $32.92 | $33.20 | $32.54 | $32.57 | $27.07 | 119,045 |
| 2019-03-12 | $33.07 | $33.30 | $32.87 | $33.03 | $27.45 | 70,747 |
| 2019-03-11 | $32.57 | $33.04 | $32.48 | $33.01 | $27.44 | 79,281 |
| 2019-03-08 | $32.46 | $33.11 | $32.46 | $32.59 | $27.09 | 65,771 |
| 2019-03-07 | $32.54 | $32.80 | $32.33 | $32.52 | $27.03 | 157,722 |
| 2019-03-06 | $32.86 | $32.88 | $32.40 | $32.44 | $26.96 | 104,050 |
| 2019-03-05 | $32.96 | $33.28 | $32.82 | $32.83 | $27.29 | 102,796 |
| 2019-03-04 | $33.22 | $33.23 | $32.46 | $32.94 | $27.38 | 220,981 |
| 2019-03-01 | $32.95 | $33.61 | $32.50 | $33.19 | $27.59 | 190,603 |
| 2019-02-28 | $32.90 | $33.15 | $32.48 | $32.95 | $27.39 | 134,328 |
| 2019-02-27 | $33.46 | $33.46 | $31.78 | $32.66 | $27.15 | 206,539 |
| 2019-02-26 | $33.75 | $33.78 | $33.37 | $33.65 | $27.97 | 162,360 |
| 2019-02-25 | $34.20 | $34.35 | $33.73 | $33.75 | $28.05 | 79,659 |
| 2019-02-22 | $33.93 | $35.03 | $33.63 | $34.11 | $28.35 | 138,399 |
| 2019-02-21 | $33.62 | $33.85 | $33.25 | $33.81 | $28.10 | 71,891 |
| 2019-02-20 | $33.89 | $33.89 | $33.54 | $33.64 | $27.96 | 133,764 |
| 2019-02-19 | $33.45 | $33.95 | $33.38 | $33.90 | $28.18 | 135,158 |
| 2019-02-15 | $33.43 | $33.61 | $33.34 | $33.51 | $27.85 | 189,231 |
| 2019-02-14 | $33.23 | $33.45 | $33.13 | $33.29 | $27.67 | 88,158 |
| 2019-02-13 | $33.14 | $33.71 | $32.97 | $33.22 | $27.61 | 70,500 |
| 2019-02-12 | $33.65 | $33.65 | $33.01 | $33.19 | $27.59 | 65,715 |
| 2019-02-11 | $33.59 | $33.67 | $32.84 | $33.66 | $27.98 | 73,900 |
| 2019-02-08 | $33.53 | $33.70 | $33.13 | $33.59 | $27.92 | 93,514 |
| 2019-02-07 | $32.75 | $33.51 | $32.75 | $33.45 | $27.80 | 116,810 |
| 2019-02-06 | $32.98 | $33.05 | $32.52 | $32.87 | $27.32 | 82,072 |
| 2019-02-05 | $33.02 | $33.05 | $32.52 | $32.96 | $27.40 | 94,733 |
| 2019-02-04 | $32.25 | $32.98 | $32.04 | $32.96 | $27.40 | 189,527 |
| 2019-02-01 | $32.02 | $32.32 | $31.68 | $32.24 | $26.80 | 125,143 |
| 2019-01-31 | $31.79 | $32.10 | $31.32 | $32.06 | $26.65 | 194,652 |
| 2019-01-30 | $31.49 | $31.83 | $31.40 | $31.75 | $26.39 | 156,107 |
| 2019-01-29 | $31.26 | $31.51 | $31.01 | $31.45 | $26.14 | 76,927 |
| 2019-01-28 | $30.95 | $31.30 | $30.66 | $31.20 | $25.93 | 81,189 |
| 2019-01-25 | $30.72 | $31.14 | $30.00 | $31.01 | $25.77 | 74,217 |
| 2019-01-24 | $30.77 | $30.87 | $30.59 | $30.71 | $25.53 | 55,484 |
| 2019-01-23 | $30.55 | $30.67 | $30.30 | $30.57 | $25.41 | 64,528 |
| 2019-01-22 | $30.67 | $30.82 | $30.28 | $30.52 | $25.37 | 89,382 |
| 2019-01-18 | $31.00 | $31.10 | $30.52 | $30.61 | $25.44 | 80,833 |
| 2019-01-17 | $30.90 | $31.30 | $30.74 | $31.01 | $25.77 | 123,993 |
| 2019-01-16 | $30.63 | $31.03 | $30.63 | $30.99 | $25.76 | 162,370 |
| 2019-01-15 | $30.04 | $30.69 | $29.87 | $30.61 | $25.44 | 166,946 |
| 2019-01-14 | $29.83 | $30.38 | $29.77 | $30.03 | $24.96 | 193,964 |
| 2019-01-11 | $29.84 | $29.98 | $29.63 | $29.92 | $24.87 | 71,201 |
| 2019-01-10 | $29.67 | $30.12 | $29.53 | $29.89 | $24.84 | 76,922 |
| 2019-01-09 | $29.81 | $29.85 | $29.30 | $29.77 | $24.74 | 60,396 |
| 2019-01-08 | $29.25 | $29.65 | $29.08 | $29.59 | $24.59 | 113,979 |
| 2019-01-07 | $29.06 | $29.35 | $28.65 | $29.13 | $24.21 | 126,549 |
| 2019-01-04 | $28.79 | $29.34 | $28.79 | $29.00 | $24.10 | 86,925 |
| 2019-01-03 | $28.81 | $29.22 | $28.63 | $28.68 | $23.84 | 85,443 |
| 2019-01-02 | $29.07 | $29.18 | $28.56 | $28.88 | $24.00 | 103,927 |
| 2018-12-31 | $29.45 | $29.49 | $28.99 | $29.41 | $24.44 | 153,818 |
| 2018-12-28 | $29.60 | $29.81 | $29.18 | $29.46 | $24.49 | 110,607 |
| 2018-12-27 | $29.12 | $29.48 | $28.71 | $29.40 | $24.44 | 173,103 |
| 2018-12-26 | $28.73 | $29.54 | $28.50 | $29.46 | $24.49 | 147,063 |
| 2018-12-24 | $29.81 | $30.04 | $28.63 | $28.63 | $23.80 | 90,404 |
| 2018-12-21 | $30.08 | $30.51 | $29.95 | $29.99 | $24.93 | 386,565 |
| 2018-12-20 | $30.30 | $30.71 | $30.00 | $30.06 | $24.99 | 161,204 |
| 2018-12-19 | $31.14 | $31.14 | $30.09 | $30.26 | $25.15 | 137,148 |
| 2018-12-18 | $31.26 | $31.70 | $31.09 | $31.23 | $25.66 | 126,751 |
| 2018-12-17 | $31.98 | $32.00 | $30.89 | $30.99 | $25.46 | 274,009 |
| 2018-12-14 | $31.65 | $32.13 | $31.59 | $31.96 | $26.26 | 240,161 |
| 2018-12-13 | $31.14 | $31.79 | $31.12 | $31.71 | $26.06 | 153,421 |
| 2018-12-12 | $31.62 | $31.83 | $31.01 | $31.09 | $25.55 | 134,348 |
| 2018-12-11 | $31.46 | $31.49 | $31.07 | $31.37 | $25.78 | 146,545 |
| 2018-12-10 | $31.44 | $31.59 | $31.00 | $31.41 | $25.81 | 119,108 |
| 2018-12-07 | $31.31 | $31.41 | $30.95 | $31.30 | $25.72 | 109,635 |
| 2018-12-06 | $30.08 | $31.33 | $29.87 | $31.28 | $25.70 | 190,478 |
| 2018-12-04 | $30.76 | $31.03 | $30.10 | $30.18 | $24.80 | 138,444 |
| 2018-12-03 | $30.93 | $30.93 | $30.56 | $30.84 | $25.34 | 140,632 |
| 2018-11-30 | $30.19 | $30.68 | $30.19 | $30.59 | $25.13 | 188,756 |
| 2018-11-29 | $30.16 | $30.46 | $29.98 | $30.19 | $24.81 | 62,594 |
| 2018-11-28 | $29.89 | $30.38 | $29.83 | $30.17 | $24.79 | 140,945 |
| 2018-11-27 | $29.56 | $30.02 | $29.48 | $29.90 | $24.57 | 107,395 |
| 2018-11-26 | $29.55 | $29.75 | $29.30 | $29.59 | $24.31 | 98,278 |
| 2018-11-23 | $29.35 | $29.65 | $29.15 | $29.46 | $24.21 | 44,044 |
| 2018-11-21 | $29.21 | $29.78 | $29.06 | $29.44 | $24.19 | 78,930 |
| 2018-11-20 | $28.95 | $29.35 | $28.95 | $29.22 | $24.01 | 245,752 |
| 2018-11-19 | $28.86 | $29.11 | $28.73 | $29.06 | $23.88 | 57,268 |
| 2018-11-16 | $28.18 | $28.86 | $28.16 | $28.86 | $23.71 | 156,032 |
| 2018-11-15 | $28.08 | $28.27 | $27.56 | $28.26 | $23.22 | 109,364 |
| 2018-11-14 | $28.38 | $28.57 | $28.16 | $28.19 | $23.16 | 77,094 |
| 2018-11-13 | $28.18 | $28.47 | $28.05 | $28.25 | $23.21 | 187,867 |
| 2018-11-12 | $28.20 | $28.59 | $28.19 | $28.24 | $23.20 | 130,966 |
| 2018-11-09 | $28.02 | $28.20 | $27.80 | $28.08 | $23.07 | 148,631 |
| 2018-11-08 | $27.87 | $28.06 | $27.49 | $28.06 | $23.06 | 63,677 |
| 2018-11-07 | $27.55 | $27.99 | $27.55 | $27.92 | $22.94 | 81,927 |
| 2018-11-06 | $27.15 | $27.63 | $26.94 | $27.52 | $22.61 | 66,919 |
| 2018-11-05 | $26.76 | $27.32 | $26.76 | $27.01 | $22.19 | 131,440 |
| 2018-11-02 | $27.00 | $27.13 | $26.50 | $26.75 | $21.98 | 133,403 |
| 2018-11-01 | $26.86 | $27.31 | $26.68 | $27.09 | $22.26 | 148,450 |
| 2018-10-31 | $27.57 | $27.75 | $26.79 | $26.83 | $22.05 | 238,446 |
| 2018-10-30 | $27.37 | $27.81 | $27.37 | $27.45 | $22.55 | 189,088 |
| 2018-10-29 | $27.42 | $27.74 | $27.25 | $27.34 | $22.46 | 108,175 |
| 2018-10-26 | $27.25 | $27.47 | $26.59 | $27.17 | $22.32 | 130,329 |
| 2018-10-25 | $28.11 | $28.41 | $27.19 | $27.43 | $22.54 | 222,875 |
| 2018-10-24 | $27.02 | $27.63 | $26.74 | $27.00 | $22.19 | 85,440 |
| 2018-10-23 | $26.90 | $27.27 | $26.55 | $27.00 | $22.19 | 83,028 |
| 2018-10-22 | $27.34 | $27.70 | $27.11 | $27.11 | $22.28 | 40,816 |
| 2018-10-19 | $27.28 | $27.53 | $27.07 | $27.32 | $22.45 | 74,291 |
| 2018-10-18 | $27.40 | $27.70 | $27.16 | $27.29 | $22.42 | 60,329 |
| 2018-10-17 | $27.73 | $27.82 | $27.29 | $27.40 | $22.51 | 82,890 |
| 2018-10-16 | $27.26 | $27.82 | $26.86 | $27.77 | $22.82 | 94,670 |
| 2018-10-15 | $26.75 | $27.44 | $26.75 | $27.10 | $22.27 | 131,273 |
| 2018-10-12 | $27.56 | $27.79 | $26.64 | $26.72 | $21.96 | 166,419 |
| 2018-10-11 | $28.31 | $28.47 | $27.30 | $27.30 | $22.43 | 142,837 |
| 2018-10-10 | $28.62 | $28.95 | $28.31 | $28.36 | $23.30 | 107,094 |
| 2018-10-09 | $28.27 | $28.74 | $28.24 | $28.70 | $23.58 | 121,429 |
| 2018-10-08 | $27.63 | $28.44 | $27.63 | $28.25 | $23.21 | 115,433 |
| 2018-10-05 | $27.56 | $27.68 | $27.40 | $27.59 | $22.67 | 92,349 |
| 2018-10-04 | $27.79 | $27.79 | $27.41 | $27.55 | $22.64 | 51,458 |
| 2018-10-03 | $28.11 | $28.32 | $27.51 | $27.81 | $22.85 | 87,439 |
| 2018-10-02 | $28.04 | $28.20 | $27.83 | $28.08 | $23.07 | 61,905 |
| 2018-10-01 | $28.63 | $28.63 | $27.99 | $28.06 | $23.06 | 78,215 |
| 2018-09-28 | $27.96 | $28.56 | $27.91 | $28.56 | $23.47 | 179,184 |
| 2018-09-27 | $27.96 | $28.22 | $27.82 | $27.85 | $22.88 | 76,087 |
| 2018-09-26 | $28.10 | $28.15 | $27.85 | $27.88 | $22.91 | 86,341 |
| 2018-09-25 | $27.94 | $28.10 | $27.88 | $27.98 | $22.99 | 66,926 |
| 2018-09-24 | $28.44 | $28.44 | $27.69 | $27.89 | $22.92 | 89,396 |
| 2018-09-21 | $28.44 | $28.55 | $28.30 | $28.44 | $23.37 | 194,864 |
| 2018-09-20 | $27.98 | $28.50 | $27.77 | $28.49 | $23.41 | 90,745 |
| 2018-09-19 | $28.81 | $28.85 | $27.84 | $27.87 | $22.90 | 162,594 |
| 2018-09-18 | $29.34 | $29.34 | $28.90 | $29.02 | $23.57 | 134,221 |
| 2018-09-17 | $29.15 | $29.22 | $28.92 | $29.03 | $23.58 | 95,671 |
| 2018-09-14 | $29.00 | $29.19 | $28.65 | $29.13 | $23.66 | 112,516 |
| 2018-09-13 | $28.86 | $29.09 | $28.68 | $29.04 | $23.59 | 70,133 |
| 2018-09-12 | $28.81 | $29.00 | $28.66 | $28.76 | $23.36 | 78,332 |
| 2018-09-11 | $28.87 | $28.98 | $28.73 | $28.78 | $23.38 | 94,409 |
| 2018-09-10 | $28.78 | $29.19 | $28.76 | $28.98 | $23.54 | 82,030 |
| 2018-09-07 | $29.11 | $29.12 | $28.57 | $28.68 | $23.30 | 95,168 |
| 2018-09-06 | $29.11 | $29.42 | $29.11 | $29.21 | $23.73 | 80,314 |
| 2018-09-05 | $28.83 | $29.21 | $28.60 | $29.11 | $23.65 | 70,375 |
| 2018-09-04 | $29.07 | $29.29 | $28.75 | $28.84 | $23.43 | 56,673 |
| 2018-08-31 | $29.12 | $29.30 | $28.95 | $29.11 | $23.65 | 118,253 |
| 2018-08-30 | $29.37 | $29.51 | $29.13 | $29.22 | $23.74 | 66,838 |
| 2018-08-29 | $29.34 | $29.59 | $29.25 | $29.41 | $23.89 | 84,221 |
| 2018-08-28 | $29.04 | $29.28 | $28.80 | $29.27 | $23.78 | 119,306 |
| 2018-08-27 | $29.20 | $29.36 | $28.87 | $28.93 | $23.50 | 66,098 |
| 2018-08-24 | $29.04 | $29.50 | $29.04 | $29.15 | $23.68 | 61,621 |
| 2018-08-23 | $29.12 | $29.29 | $29.10 | $29.15 | $23.68 | 57,331 |
| 2018-08-22 | $29.07 | $29.19 | $28.93 | $29.17 | $23.70 | 91,610 |
| 2018-08-21 | $29.25 | $29.27 | $28.91 | $29.11 | $23.65 | 107,911 |
| 2018-08-20 | $29.30 | $29.58 | $29.11 | $29.25 | $23.76 | 80,733 |
| 2018-08-17 | $29.10 | $29.44 | $29.06 | $29.24 | $23.75 | 90,561 |
| 2018-08-16 | $29.11 | $29.18 | $28.98 | $29.14 | $23.67 | 75,667 |
| 2018-08-15 | $29.06 | $29.17 | $28.98 | $29.06 | $23.61 | 55,002 |
| 2018-08-14 | $28.95 | $29.22 | $28.86 | $29.07 | $23.61 | 83,713 |
| 2018-08-13 | $28.80 | $28.92 | $28.68 | $28.84 | $23.43 | 66,435 |
| 2018-08-10 | $29.00 | $29.15 | $28.78 | $28.81 | $23.40 | 51,617 |
| 2018-08-09 | $29.05 | $29.15 | $28.92 | $29.01 | $23.57 | 73,125 |
| 2018-08-08 | $29.02 | $29.12 | $28.75 | $28.97 | $23.53 | 51,108 |
| 2018-08-07 | $29.22 | $29.36 | $28.88 | $29.06 | $23.61 | 54,507 |
| 2018-08-06 | $29.17 | $29.30 | $29.05 | $29.18 | $23.70 | 58,456 |
| 2018-08-03 | $28.70 | $29.24 | $28.70 | $29.10 | $23.64 | 91,734 |
| 2018-08-02 | $28.70 | $29.00 | $28.70 | $28.91 | $23.48 | 66,312 |
| 2018-08-01 | $28.47 | $28.82 | $28.26 | $28.78 | $23.38 | 83,164 |
| 2018-07-31 | $28.45 | $28.99 | $28.34 | $28.65 | $23.27 | 135,649 |
| 2018-07-30 | $28.23 | $28.39 | $28.00 | $28.35 | $23.03 | 77,339 |
| 2018-07-27 | $28.87 | $28.87 | $28.04 | $28.08 | $22.81 | 102,377 |
| 2018-07-26 | $28.08 | $28.99 | $28.08 | $28.87 | $23.45 | 105,536 |
| 2018-07-25 | $28.46 | $28.68 | $28.41 | $28.53 | $23.18 | 183,924 |
| 2018-07-24 | $28.73 | $28.73 | $28.30 | $28.36 | $23.04 | 150,553 |
| 2018-07-23 | $28.21 | $28.39 | $28.08 | $28.32 | $23.01 | 79,532 |
| 2018-07-20 | $28.63 | $28.65 | $28.20 | $28.31 | $23.00 | 78,762 |
| 2018-07-19 | $28.17 | $28.68 | $28.17 | $28.54 | $23.18 | 121,068 |
| 2018-07-18 | $28.21 | $28.34 | $27.89 | $28.16 | $22.88 | 60,654 |
| 2018-07-17 | $28.44 | $28.59 | $28.12 | $28.14 | $22.86 | 107,563 |
| 2018-07-16 | $28.51 | $28.56 | $28.24 | $28.45 | $23.11 | 86,735 |
| 2018-07-13 | $28.65 | $28.81 | $28.45 | $28.48 | $23.14 | 59,875 |
| 2018-07-12 | $28.70 | $28.73 | $28.38 | $28.64 | $23.27 | 80,405 |
| 2018-07-11 | $28.67 | $28.95 | $28.55 | $28.56 | $23.20 | 71,019 |
| 2018-07-10 | $28.75 | $28.99 | $28.64 | $28.76 | $23.36 | 105,414 |
| 2018-07-09 | $28.96 | $28.96 | $28.55 | $28.76 | $23.36 | 106,543 |
| 2018-07-06 | $29.00 | $29.14 | $28.72 | $28.86 | $23.44 | 106,517 |
| 2018-07-05 | $28.60 | $28.85 | $28.30 | $28.83 | $23.42 | 111,879 |
| 2018-07-03 | $28.16 | $28.63 | $28.01 | $28.41 | $23.08 | 71,020 |
| 2018-07-02 | $28.13 | $28.35 | $27.67 | $28.12 | $22.84 | 108,346 |
| 2018-06-29 | $27.96 | $28.34 | $27.59 | $28.17 | $22.88 | 228,627 |
| 2018-06-28 | $27.80 | $28.05 | $27.79 | $27.93 | $22.69 | 156,116 |
| 2018-06-27 | $27.62 | $28.08 | $27.46 | $27.84 | $22.62 | 159,926 |
| 2018-06-26 | $27.60 | $27.90 | $27.51 | $27.61 | $22.43 | 174,260 |
| 2018-06-25 | $27.53 | $27.73 | $27.36 | $27.60 | $22.42 | 95,583 |
| 2018-06-22 | $27.17 | $27.69 | $27.17 | $27.64 | $22.45 | 377,710 |
| 2018-06-21 | $26.92 | $27.24 | $26.82 | $27.22 | $22.11 | 109,626 |
| 2018-06-20 | $26.39 | $27.04 | $26.35 | $26.98 | $21.92 | 193,307 |
| 2018-06-19 | $26.70 | $26.85 | $26.61 | $26.66 | $21.40 | 204,793 |
| 2018-06-18 | $26.44 | $26.80 | $26.44 | $26.72 | $21.45 | 147,158 |
| 2018-06-15 | $26.58 | $26.89 | $26.50 | $26.56 | $21.32 | 301,475 |
| 2018-06-14 | $26.35 | $26.63 | $26.27 | $26.52 | $21.29 | 132,559 |
| 2018-06-13 | $26.65 | $26.70 | $26.11 | $26.31 | $21.12 | 133,332 |
| 2018-06-12 | $26.67 | $26.87 | $26.54 | $26.62 | $21.37 | 126,042 |
| 2018-06-11 | $26.70 | $26.89 | $26.43 | $26.65 | $21.40 | 92,978 |
| 2018-06-08 | $26.66 | $26.90 | $26.59 | $26.61 | $21.36 | 126,124 |
| 2018-06-07 | $26.92 | $26.92 | $26.62 | $26.68 | $21.42 | 82,887 |
| 2018-06-06 | $26.84 | $26.95 | $26.69 | $26.89 | $21.59 | 102,313 |
| 2018-06-05 | $26.89 | $26.94 | $26.63 | $26.83 | $21.54 | 139,713 |
| 2018-06-04 | $26.81 | $26.97 | $26.35 | $26.77 | $21.49 | 169,662 |
| 2018-06-01 | $26.71 | $26.99 | $26.34 | $26.64 | $21.39 | 206,264 |
| 2018-05-31 | $26.26 | $26.38 | $26.02 | $26.11 | $20.96 | 179,987 |
| 2018-05-30 | $26.01 | $26.45 | $25.98 | $26.31 | $21.12 | 102,274 |
| 2018-05-29 | $25.69 | $26.01 | $25.65 | $25.98 | $20.86 | 118,629 |
| 2018-05-25 | $25.57 | $25.79 | $25.49 | $25.76 | $20.68 | 86,704 |
| 2018-05-24 | $25.53 | $25.73 | $25.40 | $25.52 | $20.49 | 95,936 |
| 2018-05-23 | $25.13 | $25.71 | $25.02 | $25.50 | $20.47 | 94,921 |
| 2018-05-22 | $25.03 | $25.26 | $24.86 | $25.13 | $20.17 | 141,278 |
| 2018-05-21 | $24.68 | $25.22 | $24.43 | $25.00 | $20.07 | 236,039 |
| 2018-05-18 | $24.62 | $24.71 | $24.37 | $24.56 | $19.72 | 248,244 |
| 2018-05-17 | $24.44 | $24.62 | $24.34 | $24.52 | $19.69 | 89,438 |
| 2018-05-16 | $24.61 | $24.82 | $24.42 | $24.47 | $19.65 | 110,721 |
| 2018-05-15 | $24.78 | $24.78 | $24.36 | $24.52 | $19.69 | 162,463 |
| 2018-05-14 | $25.38 | $25.57 | $24.84 | $24.87 | $19.97 | 121,806 |
| 2018-05-11 | $25.69 | $25.87 | $25.43 | $25.47 | $20.45 | 62,718 |
| 2018-05-10 | $25.54 | $25.79 | $25.42 | $25.70 | $20.63 | 98,248 |
| 2018-05-09 | $24.74 | $25.69 | $24.51 | $25.42 | $20.41 | 111,075 |
| 2018-05-08 | $25.70 | $25.93 | $25.39 | $25.60 | $20.55 | 107,104 |
| 2018-05-07 | $25.80 | $25.87 | $25.63 | $25.75 | $20.67 | 73,111 |
| 2018-05-04 | $25.19 | $25.71 | $25.19 | $25.65 | $20.59 | 77,333 |
| 2018-05-03 | $25.32 | $25.53 | $25.19 | $25.29 | $20.30 | 90,615 |
| 2018-05-02 | $25.37 | $25.62 | $24.93 | $25.38 | $20.38 | 89,879 |
| 2018-05-01 | $25.00 | $25.56 | $24.89 | $25.40 | $20.39 | 94,334 |
| 2018-04-30 | $25.31 | $25.46 | $24.94 | $25.05 | $20.11 | 125,058 |
| 2018-04-27 | $24.96 | $25.38 | $24.96 | $25.28 | $20.30 | 74,494 |
| 2018-04-26 | $24.91 | $25.07 | $24.74 | $24.95 | $20.03 | 72,517 |
| 2018-04-25 | $24.67 | $24.88 | $24.43 | $24.81 | $19.92 | 80,190 |
| 2018-04-24 | $24.68 | $24.82 | $24.45 | $24.69 | $19.82 | 147,943 |
| 2018-04-23 | $24.85 | $25.04 | $24.53 | $24.63 | $19.77 | 91,520 |
| 2018-04-20 | $25.07 | $25.22 | $24.75 | $24.78 | $19.89 | 92,270 |
| 2018-04-19 | $25.95 | $25.95 | $24.82 | $25.05 | $20.11 | 152,630 |
| 2018-04-18 | $26.06 | $26.25 | $25.94 | $26.01 | $20.88 | 189,874 |
| 2018-04-17 | $25.57 | $26.02 | $25.43 | $25.94 | $20.83 | 142,700 |
| 2018-04-16 | $25.01 | $25.61 | $25.01 | $25.47 | $20.45 | 114,281 |
| 2018-04-13 | $24.89 | $24.90 | $24.58 | $24.87 | $19.97 | 110,596 |
| 2018-04-12 | $25.49 | $25.53 | $24.79 | $24.82 | $19.93 | 95,716 |
| 2018-04-11 | $25.20 | $25.55 | $25.20 | $25.39 | $20.38 | 82,861 |
| 2018-04-10 | $25.48 | $25.50 | $24.97 | $25.29 | $20.30 | 157,117 |
| 2018-04-09 | $25.43 | $25.43 | $25.12 | $25.32 | $20.33 | 102,366 |
| 2018-04-06 | $25.46 | $25.86 | $25.09 | $25.35 | $20.35 | 137,345 |
| 2018-04-05 | $25.70 | $25.70 | $25.32 | $25.47 | $20.45 | 65,440 |
| 2018-04-04 | $25.29 | $25.77 | $25.02 | $25.59 | $20.54 | 110,774 |
| 2018-04-03 | $24.84 | $25.68 | $24.76 | $25.48 | $20.46 | 176,869 |
| 2018-04-02 | $25.13 | $25.53 | $24.62 | $24.74 | $19.86 | 195,756 |
| 2018-03-29 | $25.41 | $25.58 | $25.15 | $25.22 | $20.25 | 152,877 |
| 2018-03-28 | $24.39 | $25.43 | $24.38 | $25.32 | $20.33 | 182,871 |
| 2018-03-27 | $24.09 | $24.53 | $23.79 | $24.34 | $19.54 | 149,529 |
| 2018-03-26 | $24.14 | $24.38 | $23.75 | $24.14 | $19.38 | 102,412 |
| 2018-03-23 | $24.32 | $24.78 | $23.87 | $23.87 | $19.16 | 98,444 |
| 2018-03-22 | $23.96 | $24.60 | $23.96 | $24.28 | $19.49 | 88,336 |
| 2018-03-21 | $24.13 | $24.26 | $23.75 | $24.05 | $19.31 | 133,244 |
| 2018-03-20 | $24.69 | $24.73 | $24.41 | $24.44 | $19.36 | 126,238 |
| 2018-03-19 | $24.86 | $24.86 | $24.57 | $24.71 | $19.58 | 121,390 |
| 2018-03-16 | $24.55 | $25.01 | $24.48 | $25.01 | $19.81 | 319,636 |
| 2018-03-15 | $25.04 | $25.15 | $24.49 | $24.63 | $19.51 | 147,571 |
| 2018-03-14 | $25.45 | $25.56 | $25.01 | $25.01 | $19.81 | 104,652 |
| 2018-03-13 | $25.53 | $25.80 | $25.37 | $25.44 | $20.16 | 110,523 |
| 2018-03-12 | $24.81 | $25.42 | $24.79 | $25.40 | $20.12 | 113,237 |
| 2018-03-09 | $24.93 | $24.93 | $24.62 | $24.89 | $19.72 | 95,545 |
| 2018-03-08 | $25.33 | $25.35 | $24.82 | $24.87 | $19.70 | 84,283 |
| 2018-03-07 | $24.93 | $25.36 | $24.72 | $25.31 | $20.05 | 124,666 |
| 2018-03-06 | $24.50 | $25.05 | $24.41 | $25.04 | $19.84 | 143,183 |
| 2018-03-05 | $24.41 | $24.74 | $24.41 | $24.47 | $19.39 | 144,244 |
| 2018-03-02 | $24.71 | $24.73 | $24.20 | $24.49 | $19.40 | 142,484 |
| 2018-03-01 | $24.39 | $25.38 | $24.17 | $24.87 | $19.70 | 243,129 |
| 2018-02-28 | $23.90 | $23.98 | $23.59 | $23.60 | $18.70 | 133,583 |
| 2018-02-27 | $24.46 | $24.46 | $23.72 | $23.72 | $18.79 | 107,666 |
| 2018-02-26 | $24.25 | $24.43 | $24.08 | $24.36 | $19.30 | 90,736 |
| 2018-02-23 | $24.18 | $24.35 | $23.96 | $24.17 | $19.15 | 91,230 |
| 2018-02-22 | $23.69 | $24.17 | $23.62 | $24.04 | $19.05 | 135,597 |
| 2018-02-21 | $23.97 | $24.12 | $23.57 | $23.60 | $18.70 | 110,503 |
| 2018-02-20 | $24.58 | $24.67 | $23.91 | $23.93 | $18.96 | 130,091 |
| 2018-02-16 | $24.41 | $24.81 | $24.31 | $24.72 | $19.59 | 200,473 |
| 2018-02-15 | $24.10 | $24.47 | $24.09 | $24.44 | $19.36 | 113,510 |
| 2018-02-14 | $23.91 | $24.07 | $23.75 | $24.00 | $19.01 | 141,396 |
| 2018-02-13 | $23.62 | $24.17 | $23.62 | $24.09 | $19.09 | 165,091 |
| 2018-02-12 | $23.55 | $23.91 | $22.95 | $23.77 | $18.83 | 276,172 |
| 2018-02-09 | $22.88 | $23.69 | $22.70 | $23.50 | $18.62 | 163,912 |
| 2018-02-08 | $23.33 | $23.73 | $22.68 | $22.69 | $17.98 | 174,029 |
| 2018-02-07 | $23.41 | $23.77 | $23.29 | $23.34 | $18.49 | 178,568 |
| 2018-02-06 | $23.51 | $23.84 | $23.09 | $23.40 | $18.54 | 269,228 |
| 2018-02-05 | $25.20 | $25.46 | $23.88 | $23.92 | $18.95 | 244,027 |
| 2018-02-02 | $25.40 | $25.51 | $25.22 | $25.43 | $20.15 | 127,464 |
| 2018-02-01 | $26.21 | $26.41 | $25.50 | $25.55 | $20.24 | 125,872 |
| 2018-01-31 | $26.05 | $26.26 | $25.80 | $26.24 | $20.79 | 164,407 |
| 2018-01-30 | $26.04 | $26.11 | $25.79 | $25.91 | $20.53 | 107,574 |
| 2018-01-29 | $26.43 | $26.43 | $26.04 | $26.11 | $20.69 | 126,454 |
| 2018-01-26 | $26.38 | $26.66 | $26.07 | $26.39 | $20.91 | 112,769 |
| 2018-01-25 | $26.53 | $26.55 | $26.10 | $26.28 | $20.82 | 172,365 |
| 2018-01-24 | $26.53 | $26.67 | $26.27 | $26.53 | $21.02 | 129,294 |
| 2018-01-23 | $26.38 | $26.69 | $26.33 | $26.56 | $21.04 | 123,208 |
| 2018-01-22 | $26.18 | $26.42 | $26.09 | $26.32 | $20.85 | 130,735 |
| 2018-01-19 | $25.79 | $26.27 | $25.79 | $26.24 | $20.79 | 129,941 |
| 2018-01-18 | $26.01 | $26.22 | $25.81 | $25.85 | $20.48 | 171,775 |
| 2018-01-17 | $25.55 | $26.06 | $25.55 | $26.04 | $20.63 | 151,303 |
| 2018-01-16 | $25.63 | $25.96 | $25.47 | $25.50 | $20.20 | 119,887 |
| 2018-01-12 | $25.58 | $25.69 | $25.49 | $25.54 | $20.23 | 83,503 |
| 2018-01-11 | $25.72 | $25.85 | $25.56 | $25.58 | $20.27 | 112,504 |
| 2018-01-10 | $25.93 | $25.93 | $25.36 | $25.69 | $20.35 | 172,463 |
| 2018-01-09 | $26.23 | $26.31 | $25.95 | $26.05 | $20.64 | 293,429 |
| 2018-01-08 | $26.38 | $26.49 | $26.18 | $26.32 | $20.85 | 261,825 |
| 2018-01-05 | $26.25 | $26.44 | $26.14 | $26.42 | $20.93 | 102,028 |
| 2018-01-04 | $26.85 | $26.98 | $26.16 | $26.21 | $20.77 | 134,310 |
| 2018-01-03 | $27.33 | $27.51 | $26.81 | $26.84 | $21.26 | 102,404 |
| 2018-01-02 | $27.17 | $27.43 | $26.98 | $27.34 | $21.66 | 137,926 |
| 2017-12-29 | $27.18 | $27.31 | $26.98 | $27.16 | $21.52 | 167,132 |
| 2017-12-28 | $27.11 | $27.34 | $26.88 | $27.31 | $21.64 | 109,972 |
| 2017-12-27 | $27.03 | $27.17 | $26.96 | $27.03 | $21.42 | 71,799 |
| 2017-12-26 | $26.81 | $27.12 | $26.81 | $26.93 | $21.34 | 52,789 |
| 2017-12-22 | $26.60 | $26.86 | $26.38 | $26.82 | $21.25 | 124,765 |
| 2017-12-21 | $26.36 | $26.63 | $26.32 | $26.46 | $20.96 | 133,893 |
| 2017-12-20 | $27.02 | $27.02 | $26.35 | $26.35 | $20.88 | 227,540 |
| 2017-12-19 | $28.42 | $28.51 | $27.02 | $27.29 | $21.36 | 290,185 |
| 2017-12-18 | $28.10 | $28.75 | $27.97 | $28.51 | $22.32 | 140,674 |
| 2017-12-15 | $27.79 | $28.19 | $27.79 | $28.02 | $21.93 | 434,361 |
| 2017-12-14 | $28.11 | $28.11 | $27.76 | $27.80 | $21.76 | 207,246 |
| 2017-12-13 | $27.77 | $28.19 | $27.77 | $28.11 | $22.00 | 154,640 |
| 2017-12-12 | $28.06 | $28.21 | $27.75 | $27.77 | $21.74 | 153,639 |
| 2017-12-11 | $28.03 | $28.27 | $27.96 | $28.10 | $22.00 | 128,196 |
| 2017-12-08 | $28.00 | $28.14 | $27.88 | $28.02 | $21.93 | 109,261 |
| 2017-12-07 | $27.91 | $28.21 | $27.84 | $27.94 | $21.87 | 162,710 |
| 2017-12-06 | $28.02 | $28.31 | $27.77 | $27.93 | $21.86 | 91,303 |
| 2017-12-05 | $28.50 | $28.50 | $27.95 | $28.07 | $21.97 | 114,473 |
| 2017-12-04 | $28.30 | $28.88 | $28.30 | $28.51 | $22.32 | 173,282 |
| 2017-12-01 | $28.39 | $28.51 | $27.79 | $28.47 | $22.29 | 156,072 |
| 2017-11-30 | $28.57 | $28.74 | $28.30 | $28.46 | $22.28 | 213,891 |
| 2017-11-29 | $28.47 | $28.63 | $28.29 | $28.51 | $22.32 | 96,043 |
| 2017-11-28 | $28.57 | $28.84 | $28.31 | $28.54 | $22.34 | 104,669 |
| 2017-11-27 | $28.79 | $28.88 | $28.52 | $28.57 | $22.36 | 101,046 |
| 2017-11-24 | $28.65 | $28.78 | $28.41 | $28.76 | $22.51 | 47,185 |
| 2017-11-22 | $28.59 | $28.70 | $28.47 | $28.60 | $22.39 | 121,208 |
| 2017-11-21 | $28.43 | $28.80 | $28.40 | $28.58 | $22.37 | 202,696 |
| 2017-11-20 | $28.42 | $28.46 | $28.26 | $28.37 | $22.21 | 158,811 |
| 2017-11-17 | $28.06 | $28.36 | $28.06 | $28.30 | $22.15 | 161,392 |
| 2017-11-16 | $28.05 | $28.47 | $28.01 | $28.19 | $22.07 | 141,522 |
| 2017-11-15 | $28.14 | $28.27 | $27.93 | $27.99 | $21.91 | 184,543 |
| 2017-11-14 | $28.03 | $28.36 | $28.03 | $28.14 | $22.03 | 96,842 |
| 2017-11-13 | $28.20 | $28.28 | $27.93 | $28.02 | $21.93 | 136,961 |
| 2017-11-10 | $28.03 | $28.43 | $28.03 | $28.12 | $22.01 | 153,678 |
| 2017-11-09 | $27.96 | $28.32 | $27.91 | $28.12 | $22.01 | 198,010 |
| 2017-11-08 | $27.84 | $28.25 | $27.84 | $28.04 | $21.95 | 137,330 |
| 2017-11-07 | $27.80 | $28.18 | $27.77 | $27.96 | $21.89 | 152,772 |
| 2017-11-06 | $28.06 | $28.10 | $27.70 | $27.76 | $21.73 | 193,153 |
| 2017-11-03 | $28.05 | $28.15 | $27.79 | $27.91 | $21.85 | 162,968 |
| 2017-11-02 | $28.25 | $28.50 | $28.07 | $28.21 | $22.08 | 207,296 |
| 2017-11-01 | $28.49 | $28.59 | $28.10 | $28.18 | $22.06 | 225,904 |
| 2017-10-31 | $28.10 | $28.55 | $27.93 | $28.41 | $22.24 | 239,585 |
| 2017-10-30 | $28.32 | $28.44 | $28.12 | $28.15 | $22.04 | 138,382 |
| 2017-10-27 | $28.08 | $28.41 | $27.81 | $28.29 | $22.14 | 140,699 |
| 2017-10-26 | $28.52 | $29.03 | $27.53 | $28.08 | $21.98 | 421,547 |
| 2017-10-25 | $29.11 | $29.30 | $28.76 | $29.16 | $22.83 | 184,548 |
| 2017-10-24 | $29.50 | $29.66 | $29.00 | $29.03 | $22.72 | 165,610 |
| 2017-10-23 | $29.59 | $29.60 | $29.29 | $29.51 | $23.10 | 106,304 |
| 2017-10-20 | $29.76 | $29.76 | $29.47 | $29.56 | $23.14 | 136,126 |
| 2017-10-19 | $29.76 | $29.84 | $29.57 | $29.68 | $23.23 | 97,418 |
| 2017-10-18 | $29.80 | $29.89 | $29.63 | $29.81 | $23.33 | 101,435 |
| 2017-10-17 | $29.53 | $29.85 | $29.18 | $29.82 | $23.34 | 106,151 |
| 2017-10-16 | $29.65 | $29.78 | $29.45 | $29.61 | $23.18 | 123,324 |
| 2017-10-13 | $29.53 | $29.71 | $29.36 | $29.65 | $23.21 | 156,366 |
| 2017-10-12 | $29.41 | $29.51 | $29.28 | $29.47 | $23.07 | 145,843 |
| 2017-10-11 | $29.31 | $29.54 | $29.31 | $29.44 | $23.04 | 122,103 |
| 2017-10-10 | $29.15 | $29.39 | $28.86 | $29.21 | $22.86 | 214,738 |
| 2017-10-09 | $28.86 | $29.05 | $28.81 | $29.04 | $22.73 | 151,658 |
| 2017-10-06 | $29.13 | $29.13 | $28.76 | $28.81 | $22.55 | 131,420 |
| 2017-10-05 | $29.20 | $29.33 | $29.11 | $29.22 | $22.87 | 187,903 |
| 2017-10-04 | $29.21 | $29.28 | $28.90 | $29.20 | $22.86 | 172,644 |
| 2017-10-03 | $28.85 | $29.27 | $28.79 | $29.23 | $22.88 | 342,496 |
| 2017-10-02 | $28.63 | $28.85 | $28.43 | $28.82 | $22.56 | 236,148 |
| 2017-09-29 | $28.72 | $28.92 | $28.53 | $28.61 | $22.40 | 243,228 |
| 2017-09-28 | $28.53 | $28.83 | $28.30 | $28.80 | $22.54 | 216,997 |
| 2017-09-27 | $28.56 | $28.64 | $28.15 | $28.54 | $22.34 | 274,982 |
| 2017-09-26 | $28.66 | $28.77 | $28.55 | $28.62 | $22.40 | 222,426 |
| 2017-09-25 | $28.35 | $28.76 | $28.20 | $28.62 | $22.40 | 263,875 |
| 2017-09-22 | $28.58 | $28.76 | $28.11 | $28.18 | $22.06 | 120,750 |
| 2017-09-21 | $28.68 | $28.83 | $28.45 | $28.55 | $22.35 | 223,649 |
| 2017-09-20 | $28.33 | $28.64 | $28.29 | $28.59 | $22.38 | 278,934 |
| 2017-09-19 | $28.51 | $28.57 | $28.35 | $28.51 | $22.10 | 287,107 |
| 2017-09-18 | $28.43 | $28.71 | $28.41 | $28.51 | $22.10 | 191,828 |
| 2017-09-15 | $28.36 | $28.46 | $28.04 | $28.39 | $22.01 | 651,754 |
| 2017-09-14 | $28.22 | $28.38 | $28.05 | $28.31 | $21.95 | 202,115 |
| 2017-09-13 | $28.07 | $28.45 | $28.01 | $28.35 | $21.98 | 158,090 |
| 2017-09-12 | $28.56 | $28.68 | $27.88 | $28.01 | $21.71 | 168,190 |
| 2017-09-11 | $28.47 | $29.00 | $28.47 | $28.62 | $22.19 | 222,089 |
| 2017-09-08 | $28.35 | $28.56 | $28.25 | $28.42 | $22.03 | 155,167 |
| 2017-09-07 | $28.19 | $28.56 | $28.07 | $28.37 | $21.99 | 238,666 |
| 2017-09-06 | $27.94 | $28.29 | $27.81 | $27.96 | $21.67 | 273,629 |
| 2017-09-05 | $27.69 | $27.81 | $27.55 | $27.67 | $21.45 | 115,153 |
| 2017-09-01 | $27.60 | $27.78 | $27.54 | $27.67 | $21.45 | 98,541 |
| 2017-08-31 | $27.30 | $27.64 | $27.22 | $27.56 | $21.36 | 177,734 |
| 2017-08-30 | $26.91 | $27.22 | $26.87 | $27.17 | $21.06 | 232,009 |
| 2017-08-29 | $26.99 | $27.14 | $26.90 | $26.91 | $20.86 | 140,718 |
| 2017-08-28 | $27.65 | $27.80 | $27.02 | $27.06 | $20.98 | 201,722 |
| 2017-08-25 | $27.32 | $27.64 | $27.20 | $27.59 | $21.39 | 246,413 |
| 2017-08-24 | $27.25 | $27.50 | $27.21 | $27.26 | $21.13 | 219,304 |
| 2017-08-23 | $27.02 | $27.34 | $26.99 | $27.22 | $21.10 | 249,627 |
| 2017-08-22 | $27.30 | $27.33 | $26.90 | $27.12 | $21.02 | 196,644 |
| 2017-08-21 | $26.65 | $27.41 | $26.52 | $27.27 | $21.14 | 300,902 |
| 2017-08-18 | $26.64 | $26.84 | $26.49 | $26.66 | $20.67 | 524,526 |
| 2017-08-17 | $26.54 | $26.89 | $26.49 | $26.75 | $20.74 | 259,651 |
| 2017-08-16 | $26.35 | $26.74 | $26.32 | $26.61 | $20.63 | 202,237 |
| 2017-08-15 | $26.18 | $26.37 | $25.97 | $26.34 | $20.42 | 194,336 |
| 2017-08-14 | $25.98 | $26.44 | $25.82 | $26.32 | $20.40 | 252,232 |
| 2017-08-11 | $25.94 | $26.45 | $25.74 | $25.86 | $20.05 | 210,268 |
| 2017-08-10 | $26.50 | $26.71 | $26.09 | $26.12 | $20.25 | 259,515 |
| 2017-08-09 | $26.42 | $26.53 | $26.19 | $26.46 | $20.51 | 237,993 |
| 2017-08-08 | $26.34 | $26.50 | $26.25 | $26.38 | $20.45 | 203,340 |
| 2017-08-07 | $26.32 | $26.42 | $26.09 | $26.33 | $20.41 | 139,200 |
| 2017-08-04 | $26.05 | $26.40 | $25.96 | $26.29 | $20.38 | 195,350 |
| 2017-08-03 | $25.96 | $26.18 | $25.89 | $26.06 | $20.20 | 167,733 |
| 2017-08-02 | $26.01 | $26.14 | $25.81 | $25.95 | $20.12 | 281,625 |
| 2017-08-01 | $26.03 | $26.14 | $25.86 | $26.01 | $20.16 | 566,686 |
| 2017-07-31 | $25.81 | $26.08 | $25.55 | $25.98 | $20.14 | 452,505 |
| 2017-07-28 | $25.83 | $26.08 | $25.68 | $25.76 | $19.97 | 373,062 |
| 2017-07-27 | $25.54 | $25.92 | $24.88 | $25.78 | $19.98 | 444,347 |
| 2017-07-26 | $24.64 | $25.02 | $24.50 | $24.92 | $19.32 | 367,214 |
| 2017-07-25 | $24.05 | $24.64 | $23.97 | $24.63 | $19.09 | 393,390 |
| 2017-07-24 | $23.99 | $24.20 | $23.93 | $24.10 | $18.68 | 364,200 |
| 2017-07-21 | $24.30 | $24.32 | $23.75 | $23.93 | $18.55 | 511,569 |
| 2017-07-20 | $24.05 | $24.41 | $23.97 | $24.08 | $18.67 | 464,920 |
| 2017-07-19 | $23.65 | $24.06 | $23.58 | $24.03 | $18.63 | 584,280 |
| 2017-07-18 | $23.47 | $23.63 | $23.34 | $23.53 | $18.24 | 572,766 |
| 2017-07-17 | $23.35 | $23.56 | $23.29 | $23.38 | $18.12 | 528,418 |
| 2017-07-14 | $23.21 | $23.31 | $23.05 | $23.31 | $18.07 | 871,121 |
| 2017-07-13 | $23.10 | $23.35 | $23.01 | $23.09 | $17.90 | 762,862 |
| 2017-07-12 | $23.15 | $23.35 | $23.08 | $23.13 | $17.93 | 1,098,194 |
| 2017-07-11 | $22.93 | $23.21 | $22.91 | $23.15 | $17.95 | 4,577,386 |
| 2017-07-10 | $25.23 | $25.27 | $25.00 | $25.08 | $19.44 | 74,882 |
| 2017-07-07 | $25.23 | $25.46 | $25.07 | $25.26 | $19.58 | 57,960 |
| 2017-07-06 | $25.33 | $25.33 | $24.96 | $25.13 | $19.48 | 112,578 |
| 2017-07-05 | $25.70 | $25.72 | $25.25 | $25.33 | $19.64 | 82,218 |
| 2017-07-03 | $25.12 | $25.78 | $25.12 | $25.69 | $19.91 | 100,852 |
| 2017-06-30 | $25.18 | $25.29 | $24.94 | $25.10 | $19.46 | 143,689 |
| 2017-06-29 | $24.95 | $25.37 | $24.80 | $25.10 | $19.46 | 149,541 |
| 2017-06-28 | $24.99 | $25.09 | $24.84 | $25.00 | $19.38 | 112,538 |
| 2017-06-27 | $25.04 | $25.43 | $24.60 | $24.88 | $19.29 | 137,677 |
| 2017-06-26 | $24.89 | $25.41 | $24.70 | $25.05 | $19.42 | 142,169 |
| 2017-06-23 | $24.83 | $25.07 | $24.73 | $24.84 | $19.26 | 154,253 |
| 2017-06-22 | $24.84 | $24.99 | $24.68 | $24.83 | $19.25 | 105,433 |
| 2017-06-21 | $25.01 | $25.24 | $24.81 | $24.92 | $19.32 | 83,011 |
| 2017-06-20 | $25.43 | $25.55 | $24.97 | $25.08 | $19.44 | 87,802 |
| 2017-06-19 | $26.03 | $26.13 | $25.68 | $25.76 | $19.75 | 138,647 |
| 2017-06-16 | $26.10 | $26.37 | $25.90 | $25.90 | $19.86 | 245,125 |
| 2017-06-15 | $26.13 | $26.47 | $26.13 | $26.37 | $20.22 | 54,505 |
| 2017-06-14 | $26.32 | $26.48 | $26.00 | $26.27 | $20.14 | 66,977 |
| 2017-06-13 | $26.15 | $26.28 | $26.01 | $26.25 | $20.12 | 65,704 |
| 2017-06-12 | $25.78 | $26.30 | $25.78 | $26.22 | $20.10 | 73,484 |
| 2017-06-09 | $25.45 | $25.93 | $25.34 | $25.80 | $19.78 | 97,389 |
| 2017-06-08 | $25.50 | $25.57 | $25.16 | $25.50 | $19.55 | 85,706 |
| 2017-06-07 | $25.48 | $25.75 | $25.47 | $25.50 | $19.55 | 83,694 |
| 2017-06-06 | $25.71 | $25.75 | $25.49 | $25.51 | $19.56 | 75,489 |
| 2017-06-05 | $25.77 | $25.82 | $25.56 | $25.75 | $19.74 | 85,561 |
| 2017-06-02 | $25.52 | $25.98 | $25.52 | $25.80 | $19.78 | 117,133 |
| 2017-06-01 | $25.15 | $25.54 | $25.12 | $25.41 | $19.48 | 89,676 |
| 2017-05-31 | $25.11 | $25.25 | $24.96 | $25.15 | $19.28 | 131,512 |
| 2017-05-30 | $25.41 | $25.60 | $25.03 | $25.09 | $19.23 | 59,788 |
| 2017-05-26 | $25.53 | $25.55 | $25.31 | $25.42 | $19.49 | 45,913 |
| 2017-05-25 | $25.50 | $25.73 | $25.40 | $25.50 | $19.55 | 77,100 |
| 2017-05-24 | $25.47 | $25.56 | $25.37 | $25.45 | $19.51 | 73,595 |
| 2017-05-23 | $25.37 | $25.53 | $25.26 | $25.40 | $19.47 | 65,173 |
| 2017-05-22 | $25.10 | $25.35 | $24.94 | $25.28 | $19.38 | 78,533 |
| 2017-05-19 | $25.04 | $25.26 | $24.86 | $25.09 | $19.23 | 103,816 |
| 2017-05-18 | $24.99 | $25.18 | $24.77 | $25.08 | $19.23 | 87,385 |
| 2017-05-17 | $24.86 | $25.17 | $24.85 | $24.99 | $19.16 | 218,811 |
| 2017-05-16 | $25.03 | $25.03 | $24.66 | $24.86 | $19.06 | 178,694 |
| 2017-05-15 | $24.97 | $25.28 | $24.93 | $24.99 | $19.16 | 89,770 |
| 2017-05-12 | $25.13 | $25.15 | $24.90 | $25.00 | $19.17 | 177,312 |
| 2017-05-11 | $25.25 | $25.26 | $25.00 | $25.15 | $19.28 | 92,264 |
| 2017-05-10 | $25.22 | $25.49 | $25.16 | $25.31 | $19.40 | 109,817 |
| 2017-05-09 | $25.33 | $25.44 | $25.14 | $25.27 | $19.37 | 137,606 |
| 2017-05-08 | $25.59 | $25.65 | $25.13 | $25.30 | $19.40 | 103,115 |
| 2017-05-05 | $25.17 | $25.54 | $25.02 | $25.50 | $19.55 | 143,090 |
| 2017-05-04 | $25.75 | $25.75 | $24.88 | $25.30 | $19.40 | 105,280 |
| 2017-05-03 | $25.95 | $26.14 | $25.64 | $25.81 | $19.79 | 151,630 |
| 2017-05-02 | $25.87 | $26.17 | $25.77 | $26.07 | $19.99 | 315,327 |
| 2017-05-01 | $25.69 | $25.91 | $25.54 | $25.85 | $19.82 | 83,255 |
| 2017-04-28 | $26.12 | $26.12 | $25.55 | $25.60 | $19.63 | 181,714 |
| 2017-04-27 | $26.27 | $26.38 | $25.98 | $26.10 | $20.01 | 92,273 |
| 2017-04-26 | $26.15 | $26.44 | $25.99 | $26.20 | $20.09 | 111,822 |
| 2017-04-25 | $26.07 | $26.31 | $26.03 | $26.17 | $20.06 | 85,157 |
| 2017-04-24 | $26.70 | $26.70 | $25.89 | $26.00 | $19.93 | 95,048 |
| 2017-04-21 | $26.51 | $26.68 | $26.45 | $26.55 | $20.35 | 107,183 |
| 2017-04-20 | $26.52 | $26.63 | $26.36 | $26.58 | $20.38 | 88,039 |
| 2017-04-19 | $26.52 | $26.70 | $26.47 | $26.59 | $20.38 | 80,831 |
| 2017-04-18 | $26.43 | $26.66 | $26.43 | $26.53 | $20.34 | 67,315 |
| 2017-04-17 | $26.27 | $26.45 | $26.24 | $26.45 | $20.28 | 76,593 |
| 2017-04-13 | $26.38 | $26.69 | $26.13 | $26.22 | $20.10 | 117,782 |
| 2017-04-12 | $26.45 | $26.50 | $26.31 | $26.43 | $20.26 | 90,484 |
| 2017-04-11 | $26.22 | $26.56 | $26.14 | $26.50 | $20.32 | 119,518 |
| 2017-04-10 | $26.10 | $26.22 | $25.97 | $26.16 | $20.05 | 107,853 |
| 2017-04-07 | $26.02 | $26.11 | $25.86 | $26.09 | $20.00 | 293,540 |
| 2017-04-06 | $25.75 | $26.00 | $25.39 | $25.97 | $19.91 | 120,579 |
| 2017-04-05 | $25.85 | $25.97 | $25.67 | $25.74 | $19.73 | 132,544 |
| 2017-04-04 | $25.40 | $25.91 | $25.40 | $25.76 | $19.75 | 169,782 |
| 2017-04-03 | $25.29 | $25.62 | $25.29 | $25.44 | $19.50 | 268,771 |
| 2017-03-31 | $25.18 | $25.50 | $25.15 | $25.27 | $19.37 | 493,297 |
| 2017-03-30 | $25.14 | $25.25 | $25.01 | $25.22 | $19.33 | 90,531 |
| 2017-03-29 | $25.11 | $25.23 | $24.95 | $25.12 | $19.26 | 99,263 |
| 2017-03-28 | $24.87 | $25.10 | $24.76 | $25.10 | $19.24 | 146,544 |
| 2017-03-27 | $25.08 | $25.29 | $24.76 | $24.90 | $19.09 | 165,258 |
| 2017-03-24 | $25.09 | $25.18 | $25.00 | $25.14 | $19.27 | 130,097 |
| 2017-03-23 | $24.81 | $25.23 | $24.78 | $25.04 | $19.20 | 202,155 |
| 2017-03-22 | $24.89 | $25.00 | $24.49 | $24.85 | $19.05 | 277,412 |
| 2017-03-21 | $25.13 | $25.26 | $24.88 | $24.91 | $19.10 | 193,350 |
| 2017-03-20 | $25.39 | $25.48 | $25.20 | $25.38 | $19.24 | 231,608 |
| 2017-03-17 | $25.18 | $25.43 | $25.13 | $25.39 | $19.25 | 316,757 |
| 2017-03-16 | $24.98 | $25.26 | $24.98 | $25.21 | $19.11 | 234,270 |
| 2017-03-15 | $24.55 | $25.13 | $24.55 | $24.98 | $18.94 | 110,713 |
| 2017-03-14 | $24.41 | $24.60 | $24.37 | $24.50 | $18.57 | 88,598 |
| 2017-03-13 | $24.57 | $24.66 | $24.34 | $24.45 | $18.54 | 127,145 |
| 2017-03-10 | $24.63 | $24.89 | $24.41 | $24.49 | $18.57 | 129,958 |
| 2017-03-09 | $25.07 | $25.14 | $24.51 | $24.54 | $18.60 | 149,619 |
| 2017-03-08 | $25.40 | $25.48 | $24.50 | $25.01 | $18.96 | 139,332 |
| 2017-03-07 | $25.63 | $25.71 | $25.45 | $25.45 | $19.29 | 83,219 |
| 2017-03-06 | $26.04 | $26.10 | $25.53 | $25.65 | $19.45 | 108,095 |
| 2017-03-03 | $26.23 | $26.36 | $25.88 | $26.06 | $19.76 | 149,042 |
| 2017-03-02 | $26.07 | $26.35 | $25.94 | $26.31 | $19.95 | 92,462 |
| 2017-03-01 | $26.39 | $26.61 | $26.32 | $26.36 | $19.98 | 129,215 |
| 2017-02-28 | $26.56 | $26.70 | $26.38 | $26.39 | $20.01 | 128,826 |
| 2017-02-27 | $26.49 | $26.71 | $26.47 | $26.63 | $20.19 | 99,233 |
| 2017-02-24 | $26.29 | $26.57 | $26.11 | $26.57 | $20.14 | 75,378 |
| 2017-02-23 | $26.20 | $26.32 | $26.07 | $26.29 | $19.93 | 92,636 |
| 2017-02-22 | $26.07 | $26.21 | $25.84 | $26.20 | $19.86 | 76,493 |
| 2017-02-21 | $25.95 | $26.21 | $25.82 | $26.17 | $19.84 | 125,557 |
| 2017-02-17 | $26.18 | $26.18 | $25.79 | $25.97 | $19.69 | 255,239 |
| 2017-02-16 | $26.00 | $26.22 | $25.83 | $26.04 | $19.74 | 283,345 |
| 2017-02-15 | $25.98 | $26.22 | $25.76 | $26.07 | $19.76 | 223,071 |
| 2017-02-14 | $26.26 | $26.34 | $25.81 | $26.10 | $19.79 | 145,970 |
| 2017-02-13 | $26.40 | $26.50 | $26.14 | $26.35 | $19.98 | 90,461 |
| 2017-02-10 | $26.23 | $26.33 | $26.14 | $26.30 | $19.94 | 90,005 |
| 2017-02-09 | $25.95 | $26.16 | $25.77 | $26.14 | $19.82 | 113,947 |
| 2017-02-08 | $25.80 | $25.97 | $25.62 | $25.93 | $19.66 | 88,125 |
| 2017-02-07 | $25.89 | $26.05 | $25.67 | $25.67 | $19.46 | 70,962 |
| 2017-02-06 | $25.90 | $26.05 | $25.74 | $25.86 | $19.60 | 81,385 |
| 2017-02-03 | $25.99 | $26.07 | $25.86 | $25.94 | $19.67 | 142,852 |
| 2017-02-02 | $25.77 | $26.09 | $25.74 | $25.79 | $19.55 | 80,456 |
| 2017-02-01 | $25.67 | $26.09 | $25.52 | $25.64 | $19.44 | 99,751 |
| 2017-01-31 | $25.83 | $26.11 | $25.73 | $25.79 | $19.55 | 124,506 |
| 2017-01-30 | $25.89 | $25.94 | $25.59 | $25.87 | $19.61 | 194,379 |
| 2017-01-27 | $26.07 | $26.07 | $25.72 | $25.96 | $19.68 | 171,458 |
| 2017-01-26 | $26.13 | $26.29 | $25.83 | $26.03 | $19.73 | 126,767 |
| 2017-01-25 | $26.18 | $26.22 | $26.00 | $26.12 | $19.80 | 156,016 |
| 2017-01-24 | $26.00 | $26.22 | $25.90 | $26.20 | $19.86 | 321,095 |
| 2017-01-23 | $26.02 | $26.25 | $25.94 | $26.07 | $19.76 | 117,788 |
| 2017-01-20 | $25.75 | $26.03 | $25.63 | $25.90 | $19.63 | 151,690 |
| 2017-01-19 | $26.00 | $26.11 | $25.67 | $25.85 | $19.60 | 73,098 |
| 2017-01-18 | $26.09 | $26.29 | $25.99 | $26.02 | $19.73 | 130,049 |
| 2017-01-17 | $25.85 | $26.22 | $25.82 | $26.19 | $19.85 | 121,745 |
| 2017-01-13 | $25.94 | $25.96 | $25.72 | $25.81 | $19.57 | 78,715 |
| 2017-01-12 | $25.75 | $25.96 | $25.53 | $25.95 | $19.67 | 91,007 |
| 2017-01-11 | $25.93 | $25.98 | $25.68 | $25.76 | $19.53 | 174,957 |
| 2017-01-10 | $26.07 | $26.08 | $25.81 | $25.88 | $19.62 | 168,322 |
| 2017-01-09 | $26.15 | $26.32 | $25.75 | $26.03 | $19.73 | 247,291 |
| 2017-01-06 | $25.98 | $26.18 | $25.83 | $26.15 | $19.82 | 195,657 |
| 2017-01-05 | $25.94 | $26.27 | $25.66 | $26.02 | $19.73 | 175,097 |
| 2017-01-04 | $25.79 | $26.08 | $25.67 | $26.02 | $19.73 | 161,947 |
| 2017-01-03 | $25.55 | $25.74 | $25.33 | $25.74 | $19.51 | 137,256 |
| 2016-12-30 | $25.10 | $25.63 | $25.03 | $25.49 | $19.32 | 159,858 |
| 2016-12-29 | $25.09 | $25.25 | $24.95 | $25.04 | $18.98 | 100,868 |
| 2016-12-28 | $24.92 | $25.04 | $24.77 | $24.98 | $18.94 | 161,459 |
| 2016-12-27 | $25.00 | $25.19 | $24.80 | $24.96 | $18.92 | 74,793 |
| 2016-12-23 | $25.07 | $25.15 | $24.98 | $25.05 | $18.99 | 73,241 |
| 2016-12-22 | $24.85 | $25.16 | $24.75 | $24.97 | $18.93 | 99,317 |
| 2016-12-21 | $25.24 | $25.40 | $24.97 | $24.98 | $18.94 | 101,813 |
| 2016-12-20 | $25.13 | $25.38 | $24.95 | $25.31 | $19.19 | 223,165 |
| 2016-12-19 | $24.89 | $25.58 | $24.85 | $25.41 | $19.05 | 269,060 |
| 2016-12-16 | $24.45 | $25.13 | $24.40 | $24.83 | $18.62 | 621,029 |
| 2016-12-15 | $24.60 | $24.92 | $24.43 | $24.51 | $18.38 | 147,748 |
| 2016-12-14 | $25.36 | $25.50 | $24.61 | $24.62 | $18.46 | 135,260 |
| 2016-12-13 | $25.41 | $25.50 | $25.01 | $25.25 | $18.93 | 180,508 |
| 2016-12-12 | $24.96 | $25.40 | $24.93 | $25.24 | $18.93 | 209,765 |
| 2016-12-09 | $24.89 | $25.04 | $24.77 | $25.00 | $18.75 | 186,088 |
| 2016-12-08 | $24.60 | $24.77 | $24.36 | $24.77 | $18.57 | 156,588 |
| 2016-12-07 | $24.31 | $24.77 | $24.27 | $24.71 | $18.53 | 190,342 |
| 2016-12-06 | $24.32 | $24.50 | $24.20 | $24.29 | $18.21 | 166,214 |
| 2016-12-05 | $23.95 | $24.23 | $23.80 | $24.20 | $18.15 | 104,190 |
| 2016-12-02 | $23.92 | $24.13 | $23.69 | $23.91 | $17.93 | 132,158 |
| 2016-12-01 | $23.85 | $23.93 | $23.50 | $23.73 | $17.79 | 188,563 |
| 2016-11-30 | $23.95 | $24.06 | $23.45 | $24.02 | $18.01 | 194,459 |
| 2016-11-29 | $23.97 | $24.28 | $23.93 | $24.12 | $18.09 | 102,529 |
| 2016-11-28 | $23.79 | $24.01 | $23.73 | $23.93 | $17.94 | 130,236 |
| 2016-11-25 | $23.61 | $23.98 | $23.61 | $23.74 | $17.80 | 63,663 |
| 2016-11-23 | $23.56 | $23.77 | $23.41 | $23.70 | $17.77 | 84,038 |
| 2016-11-22 | $23.10 | $23.75 | $22.99 | $23.75 | $17.81 | 166,180 |
| 2016-11-21 | $23.10 | $23.47 | $22.95 | $23.05 | $17.28 | 97,349 |
| 2016-11-18 | $23.02 | $23.20 | $23.00 | $23.10 | $17.32 | 144,358 |
| 2016-11-17 | $23.19 | $23.40 | $22.99 | $23.06 | $17.29 | 119,925 |
| 2016-11-16 | $22.99 | $23.19 | $22.87 | $23.17 | $17.37 | 126,879 |
| 2016-11-15 | $23.36 | $23.43 | $22.81 | $23.00 | $17.25 | 130,316 |
| 2016-11-14 | $22.63 | $23.24 | $22.14 | $23.22 | $17.41 | 212,442 |
| 2016-11-11 | $22.12 | $22.86 | $22.08 | $22.65 | $16.98 | 188,497 |
| 2016-11-10 | $22.54 | $22.54 | $21.71 | $22.03 | $16.52 | 294,353 |
| 2016-11-09 | $22.51 | $22.64 | $22.07 | $22.60 | $16.95 | 244,143 |
| 2016-11-08 | $22.76 | $23.11 | $22.76 | $23.04 | $17.28 | 141,280 |
| 2016-11-07 | $22.70 | $22.81 | $22.55 | $22.75 | $17.06 | 140,291 |
| 2016-11-04 | $22.40 | $22.57 | $22.30 | $22.47 | $16.85 | 149,211 |
| 2016-11-03 | $22.34 | $22.43 | $22.29 | $22.36 | $16.77 | 192,394 |
| 2016-11-02 | $22.49 | $22.50 | $22.26 | $22.32 | $16.74 | 200,188 |
| 2016-11-01 | $22.64 | $22.75 | $22.22 | $22.41 | $16.80 | 280,349 |
| 2016-10-31 | $22.48 | $22.76 | $22.24 | $22.73 | $17.04 | 243,872 |
| 2016-10-28 | $22.55 | $22.60 | $22.05 | $22.40 | $16.80 | 270,334 |
| 2016-10-27 | $22.15 | $22.64 | $22.00 | $22.46 | $16.84 | 245,670 |
| 2016-10-26 | $22.48 | $22.71 | $22.29 | $22.63 | $16.97 | 187,769 |
| 2016-10-25 | $22.50 | $22.64 | $22.34 | $22.62 | $16.96 | 102,832 |
| 2016-10-24 | $22.60 | $22.69 | $22.36 | $22.49 | $16.86 | 89,035 |
| 2016-10-21 | $22.40 | $22.60 | $22.38 | $22.45 | $16.83 | 62,232 |
| 2016-10-20 | $22.58 | $22.58 | $22.30 | $22.55 | $16.91 | 119,894 |
| 2016-10-19 | $22.48 | $22.64 | $22.27 | $22.54 | $16.90 | 104,257 |
| 2016-10-18 | $22.40 | $22.57 | $22.36 | $22.54 | $16.90 | 178,301 |
| 2016-10-17 | $22.37 | $22.56 | $22.30 | $22.41 | $16.80 | 161,382 |
| 2016-10-14 | $22.57 | $22.57 | $22.26 | $22.40 | $16.80 | 134,081 |
| 2016-10-13 | $22.32 | $22.74 | $22.20 | $22.52 | $16.89 | 202,349 |
| 2016-10-12 | $22.13 | $22.34 | $21.97 | $22.32 | $16.74 | 141,424 |
| 2016-10-11 | $22.26 | $22.39 | $21.98 | $22.09 | $16.56 | 117,039 |
| 2016-10-10 | $22.23 | $22.56 | $22.11 | $22.33 | $16.74 | 114,199 |
| 2016-10-07 | $22.56 | $22.74 | $22.20 | $22.27 | $16.70 | 183,760 |
| 2016-10-06 | $22.65 | $22.73 | $22.21 | $22.51 | $16.88 | 218,952 |
| 2016-10-05 | $23.47 | $23.47 | $22.71 | $22.78 | $17.08 | 269,619 |
| 2016-10-04 | $23.72 | $23.97 | $23.29 | $23.39 | $17.54 | 179,691 |
| 2016-10-03 | $23.85 | $23.86 | $23.62 | $23.74 | $17.80 | 272,235 |
| 2016-09-30 | $24.07 | $24.10 | $23.90 | $23.93 | $17.94 | 234,952 |
| 2016-09-29 | $24.03 | $24.15 | $23.81 | $23.99 | $17.99 | 174,801 |
| 2016-09-28 | $24.02 | $24.22 | $23.98 | $24.13 | $18.09 | 116,399 |
| 2016-09-27 | $24.30 | $24.33 | $24.02 | $24.09 | $18.06 | 171,250 |
| 2016-09-26 | $24.04 | $24.29 | $24.00 | $24.22 | $18.16 | 101,328 |
| 2016-09-23 | $24.17 | $24.24 | $23.87 | $24.18 | $18.13 | 110,896 |
| 2016-09-22 | $23.90 | $24.19 | $23.77 | $24.19 | $18.14 | 138,050 |
| 2016-09-21 | $23.47 | $23.75 | $23.19 | $23.75 | $17.81 | 209,893 |
| 2016-09-20 | $23.50 | $23.65 | $23.36 | $23.41 | $17.55 | 229,785 |
| 2016-09-19 | $23.36 | $23.67 | $23.33 | $23.65 | $17.55 | 129,714 |
| 2016-09-16 | $23.24 | $23.35 | $23.14 | $23.35 | $17.32 | 186,788 |
| 2016-09-15 | $23.30 | $23.30 | $23.13 | $23.30 | $17.29 | 154,162 |
| 2016-09-14 | $22.96 | $23.28 | $22.91 | $23.21 | $17.22 | 146,800 |
| 2016-09-13 | $23.50 | $23.57 | $22.72 | $22.99 | $17.06 | 639,805 |
| 2016-09-12 | $23.20 | $23.61 | $23.06 | $23.52 | $17.45 | 178,991 |
| 2016-09-09 | $23.72 | $23.72 | $23.16 | $23.25 | $17.25 | 238,169 |
| 2016-09-08 | $23.93 | $23.99 | $23.66 | $23.95 | $17.77 | 146,992 |
| 2016-09-07 | $23.71 | $24.03 | $23.71 | $23.99 | $17.80 | 106,767 |
| 2016-09-06 | $23.70 | $24.03 | $23.37 | $23.84 | $17.69 | 180,472 |
| 2016-09-02 | $23.48 | $23.94 | $23.48 | $23.72 | $17.60 | 126,660 |
| 2016-09-01 | $23.61 | $23.61 | $23.27 | $23.48 | $17.42 | 161,036 |
| 2016-08-31 | $23.49 | $23.61 | $23.40 | $23.53 | $17.46 | 170,503 |
| 2016-08-30 | $23.66 | $23.68 | $23.35 | $23.51 | $17.44 | 79,989 |
| 2016-08-29 | $23.67 | $23.95 | $23.56 | $23.57 | $17.49 | 113,276 |
| 2016-08-26 | $24.05 | $24.16 | $23.52 | $23.67 | $17.56 | 103,972 |
| 2016-08-25 | $23.86 | $24.24 | $23.86 | $24.06 | $17.85 | 126,471 |
| 2016-08-24 | $23.98 | $24.02 | $23.73 | $23.98 | $17.79 | 80,091 |
| 2016-08-23 | $24.07 | $24.22 | $23.97 | $24.00 | $17.81 | 104,782 |
| 2016-08-22 | $23.55 | $23.95 | $23.51 | $23.95 | $17.77 | 149,390 |
| 2016-08-19 | $23.89 | $23.89 | $23.60 | $23.63 | $17.53 | 115,207 |
| 2016-08-18 | $23.84 | $23.97 | $23.75 | $23.94 | $17.76 | 96,078 |
| 2016-08-17 | $23.46 | $23.91 | $23.31 | $23.90 | $17.73 | 276,668 |
| 2016-08-16 | $23.65 | $23.65 | $23.36 | $23.48 | $17.42 | 128,230 |
| 2016-08-15 | $23.69 | $23.86 | $23.57 | $23.67 | $17.56 | 111,307 |
| 2016-08-12 | $23.43 | $23.77 | $23.40 | $23.63 | $17.53 | 151,671 |
| 2016-08-11 | $23.53 | $23.63 | $23.24 | $23.31 | $17.29 | 118,072 |
| 2016-08-10 | $23.50 | $23.65 | $23.46 | $23.52 | $17.45 | 155,143 |
| 2016-08-09 | $23.22 | $23.48 | $23.05 | $23.47 | $17.41 | 213,454 |
| 2016-08-08 | $23.15 | $23.24 | $22.96 | $23.21 | $17.22 | 101,483 |
| 2016-08-05 | $22.65 | $23.22 | $22.54 | $23.19 | $17.20 | 243,123 |
| 2016-08-04 | $22.47 | $22.53 | $22.28 | $22.33 | $16.57 | 116,527 |
| 2016-08-03 | $22.33 | $22.53 | $21.84 | $22.28 | $16.53 | 302,510 |
| 2016-08-02 | $22.77 | $22.77 | $22.28 | $22.31 | $16.55 | 136,587 |
| 2016-08-01 | $22.91 | $22.91 | $22.62 | $22.80 | $16.91 | 143,901 |
| 2016-07-29 | $22.27 | $22.83 | $22.27 | $22.72 | $16.86 | 256,644 |
| 2016-07-28 | $22.16 | $22.41 | $22.16 | $22.34 | $16.57 | 66,391 |
| 2016-07-27 | $22.22 | $22.33 | $22.14 | $22.31 | $16.55 | 128,719 |
| 2016-07-26 | $22.20 | $22.35 | $22.11 | $22.22 | $16.48 | 92,626 |
| 2016-07-25 | $22.30 | $22.38 | $22.19 | $22.25 | $16.51 | 95,806 |
| 2016-07-22 | $22.26 | $22.43 | $22.25 | $22.31 | $16.55 | 95,231 |
| 2016-07-21 | $22.20 | $22.37 | $22.04 | $22.32 | $16.56 | 185,608 |
| 2016-07-20 | $22.29 | $22.34 | $22.14 | $22.22 | $16.48 | 125,447 |
| 2016-07-19 | $22.24 | $22.25 | $22.10 | $22.19 | $16.46 | 106,433 |
| 2016-07-18 | $22.12 | $22.37 | $22.08 | $22.19 | $16.46 | 120,055 |
| 2016-07-15 | $22.34 | $22.34 | $22.04 | $22.24 | $16.50 | 124,813 |
| 2016-07-14 | $22.31 | $22.40 | $22.03 | $22.25 | $16.51 | 201,726 |
| 2016-07-13 | $22.35 | $22.41 | $22.13 | $22.39 | $16.61 | 187,653 |
| 2016-07-12 | $22.17 | $22.39 | $21.96 | $22.27 | $16.52 | 151,110 |
| 2016-07-11 | $22.04 | $22.25 | $21.83 | $22.25 | $16.51 | 111,854 |
| 2016-07-08 | $21.99 | $22.09 | $21.84 | $22.04 | $16.35 | 176,463 |
| 2016-07-07 | $21.88 | $21.98 | $21.61 | $21.85 | $16.21 | 150,396 |
| 2016-07-06 | $21.76 | $22.02 | $21.60 | $22.00 | $16.32 | 191,814 |
| 2016-07-05 | $21.33 | $21.85 | $21.33 | $21.84 | $16.20 | 176,586 |
| 2016-07-01 | $21.34 | $21.58 | $21.27 | $21.48 | $15.94 | 111,255 |
| 2016-06-30 | $21.33 | $21.54 | $21.22 | $21.45 | $15.91 | 206,370 |
| 2016-06-29 | $21.12 | $21.48 | $21.12 | $21.33 | $15.82 | 305,412 |
| 2016-06-28 | $21.12 | $21.37 | $21.02 | $21.13 | $15.68 | 232,141 |
| 2016-06-27 | $20.88 | $21.16 | $20.73 | $21.08 | $15.64 | 109,778 |
| 2016-06-24 | $20.44 | $21.28 | $20.24 | $20.90 | $15.51 | 307,126 |
| 2016-06-23 | $20.95 | $21.21 | $20.83 | $20.92 | $15.52 | 122,981 |
| 2016-06-22 | $21.03 | $21.10 | $20.95 | $20.99 | $15.57 | 126,577 |
| 2016-06-21 | $21.02 | $21.22 | $20.95 | $21.10 | $15.65 | 80,917 |
| 2016-06-20 | $21.08 | $21.40 | $21.00 | $21.25 | $15.58 | 183,433 |
| 2016-06-17 | $21.08 | $21.11 | $20.64 | $20.96 | $15.37 | 436,464 |
| 2016-06-16 | $21.07 | $21.14 | $20.91 | $21.11 | $15.48 | 191,175 |
| 2016-06-15 | $21.11 | $21.23 | $21.02 | $21.06 | $15.44 | 46,766 |
| 2016-06-14 | $21.20 | $21.41 | $20.98 | $21.06 | $15.44 | 79,900 |
| 2016-06-13 | $21.39 | $21.51 | $21.20 | $21.28 | $15.60 | 108,964 |
| 2016-06-10 | $21.23 | $21.41 | $21.23 | $21.35 | $15.65 | 148,238 |
| 2016-06-09 | $21.14 | $21.27 | $20.84 | $21.24 | $15.57 | 140,089 |
| 2016-06-08 | $20.76 | $21.15 | $20.67 | $21.10 | $15.47 | 156,255 |
| 2016-06-07 | $20.33 | $20.74 | $20.33 | $20.69 | $15.17 | 74,057 |
| 2016-06-06 | $20.46 | $20.71 | $20.38 | $20.59 | $15.10 | 75,886 |
| 2016-06-03 | $20.62 | $20.65 | $20.37 | $20.60 | $15.10 | 115,947 |
| 2016-06-02 | $20.45 | $20.53 | $20.19 | $20.53 | $15.05 | 65,229 |
| 2016-06-01 | $20.29 | $20.53 | $20.23 | $20.50 | $15.03 | 112,299 |
| 2016-05-31 | $20.37 | $20.39 | $20.19 | $20.22 | $14.83 | 156,610 |
| 2016-05-27 | $20.24 | $20.46 | $20.22 | $20.32 | $14.90 | 65,323 |
| 2016-05-26 | $20.20 | $20.35 | $20.15 | $20.18 | $14.80 | 48,050 |
| 2016-05-25 | $20.09 | $20.19 | $19.93 | $20.19 | $14.80 | 88,056 |
| 2016-05-24 | $20.00 | $20.19 | $19.91 | $20.10 | $14.74 | 142,644 |
| 2016-05-23 | $19.95 | $19.99 | $19.85 | $19.92 | $14.61 | 75,125 |
| 2016-05-20 | $19.66 | $19.96 | $19.44 | $19.96 | $14.63 | 264,582 |
| 2016-05-19 | $19.90 | $19.90 | $19.45 | $19.56 | $14.34 | 155,702 |
| 2016-05-18 | $20.02 | $20.60 | $19.85 | $19.90 | $14.59 | 179,002 |
| 2016-05-17 | $20.75 | $20.75 | $20.09 | $20.16 | $14.78 | 100,378 |
| 2016-05-16 | $20.40 | $20.90 | $20.39 | $20.85 | $15.29 | 60,494 |
| 2016-05-13 | $20.68 | $20.68 | $20.32 | $20.46 | $15.00 | 68,590 |
| 2016-05-12 | $20.50 | $20.73 | $20.44 | $20.69 | $15.17 | 67,067 |
| 2016-05-11 | $20.72 | $20.83 | $20.32 | $20.50 | $15.03 | 48,983 |
| 2016-05-10 | $20.83 | $21.00 | $20.65 | $20.76 | $15.22 | 62,291 |
| 2016-05-09 | $20.60 | $20.81 | $20.35 | $20.72 | $15.19 | 76,295 |
| 2016-05-06 | $20.03 | $20.47 | $20.03 | $20.47 | $15.01 | 93,379 |
| 2016-05-05 | $20.17 | $20.33 | $20.01 | $20.14 | $14.77 | 78,060 |
| 2016-05-04 | $20.10 | $20.76 | $20.10 | $20.61 | $15.11 | 153,901 |
| 2016-05-03 | $19.99 | $20.25 | $19.91 | $20.22 | $14.83 | 72,917 |
| 2016-05-02 | $19.76 | $20.09 | $19.72 | $20.05 | $14.70 | 149,103 |
| 2016-04-29 | $19.83 | $19.90 | $19.64 | $19.68 | $14.43 | 77,280 |
| 2016-04-28 | $19.81 | $20.00 | $19.81 | $19.85 | $14.55 | 50,282 |
| 2016-04-27 | $20.02 | $20.05 | $19.73 | $19.97 | $14.64 | 88,357 |
| 2016-04-26 | $19.87 | $20.08 | $19.70 | $20.06 | $14.71 | 73,096 |
| 2016-04-25 | $19.80 | $19.94 | $19.60 | $19.90 | $14.59 | 81,241 |
| 2016-04-22 | $19.90 | $20.18 | $19.81 | $19.87 | $14.57 | 89,939 |
| 2016-04-21 | $20.16 | $20.34 | $19.62 | $19.81 | $14.52 | 98,157 |
| 2016-04-20 | $20.45 | $20.49 | $20.09 | $20.12 | $14.75 | 60,178 |
| 2016-04-19 | $20.52 | $20.62 | $20.27 | $20.39 | $14.95 | 62,412 |
| 2016-04-18 | $20.49 | $20.58 | $20.39 | $20.46 | $15.00 | 57,917 |
| 2016-04-15 | $20.28 | $20.53 | $20.26 | $20.45 | $14.99 | 64,954 |
| 2016-04-14 | $20.44 | $20.44 | $20.28 | $20.29 | $14.88 | 74,826 |
| 2016-04-13 | $20.21 | $20.40 | $20.11 | $20.40 | $14.96 | 110,927 |
| 2016-04-12 | $19.88 | $20.20 | $19.86 | $20.11 | $14.74 | 112,869 |
| 2016-04-11 | $19.84 | $19.97 | $19.79 | $19.85 | $14.55 | 83,307 |
| 2016-04-08 | $19.76 | $19.94 | $19.68 | $19.84 | $14.55 | 85,303 |
| 2016-04-07 | $19.76 | $19.85 | $19.69 | $19.73 | $14.47 | 103,671 |
| 2016-04-06 | $19.86 | $19.88 | $19.66 | $19.82 | $14.53 | 57,351 |
| 2016-04-05 | $19.89 | $19.96 | $19.78 | $19.83 | $14.54 | 87,074 |
| 2016-04-04 | $19.93 | $20.02 | $19.79 | $20.00 | $14.66 | 77,303 |
| 2016-04-01 | $19.71 | $19.95 | $19.69 | $19.92 | $14.61 | 102,810 |
| 2016-03-31 | $19.90 | $19.97 | $19.77 | $19.83 | $14.54 | 93,229 |
| 2016-03-30 | $19.90 | $19.95 | $19.77 | $19.92 | $14.61 | 73,282 |
| 2016-03-29 | $19.39 | $19.89 | $19.28 | $19.88 | $14.58 | 162,837 |
| 2016-03-28 | $19.30 | $19.52 | $19.11 | $19.26 | $14.12 | 62,541 |
| 2016-03-24 | $18.98 | $19.24 | $18.75 | $19.23 | $14.10 | 83,721 |
| 2016-03-23 | $19.03 | $19.22 | $18.96 | $18.96 | $13.90 | 93,112 |
| 2016-03-22 | $19.03 | $19.24 | $19.03 | $19.19 | $14.07 | 85,875 |
| 2016-03-21 | $19.15 | $19.53 | $19.08 | $19.31 | $13.98 | 143,310 |
| 2016-03-18 | $18.93 | $19.18 | $18.77 | $19.17 | $13.87 | 259,144 |
| 2016-03-17 | $18.53 | $18.91 | $18.34 | $18.80 | $13.61 | 239,012 |
| 2016-03-16 | $18.37 | $18.50 | $18.27 | $18.42 | $13.33 | 95,876 |
| 2016-03-15 | $18.35 | $18.60 | $18.30 | $18.32 | $13.26 | 64,118 |
| 2016-03-14 | $18.40 | $18.40 | $18.20 | $18.40 | $13.32 | 71,814 |
| 2016-03-11 | $18.36 | $18.44 | $18.32 | $18.40 | $13.32 | 233,700 |
| 2016-03-10 | $18.00 | $18.37 | $18.00 | $18.26 | $13.22 | 105,313 |
| 2016-03-09 | $18.28 | $18.40 | $18.28 | $18.36 | $13.29 | 73,808 |
| 2016-03-08 | $18.40 | $18.43 | $18.19 | $18.26 | $13.22 | 88,652 |
| 2016-03-07 | $18.32 | $18.45 | $18.30 | $18.40 | $13.32 | 102,977 |
| 2016-03-04 | $18.45 | $18.56 | $18.23 | $18.36 | $13.29 | 110,529 |
| 2016-03-03 | $18.47 | $18.47 | $18.27 | $18.44 | $13.35 | 73,689 |
| 2016-03-02 | $18.32 | $18.50 | $18.25 | $18.42 | $13.33 | 84,862 |
| 2016-03-01 | $18.24 | $18.49 | $18.24 | $18.40 | $13.32 | 49,853 |
| 2016-02-29 | $18.02 | $18.40 | $18.02 | $18.19 | $13.17 | 99,409 |
| 2016-02-26 | $18.49 | $18.50 | $18.10 | $18.11 | $13.11 | 66,386 |
| 2016-02-25 | $18.29 | $18.51 | $18.29 | $18.46 | $13.36 | 129,873 |
| 2016-02-24 | $18.30 | $18.36 | $18.10 | $18.27 | $13.22 | 63,726 |
| 2016-02-23 | $18.37 | $18.58 | $18.30 | $18.42 | $13.33 | 118,325 |
| 2016-02-22 | $18.37 | $18.58 | $18.36 | $18.38 | $13.30 | 62,541 |
| 2016-02-19 | $18.36 | $18.55 | $18.28 | $18.29 | $13.24 | 147,778 |
| 2016-02-18 | $17.92 | $18.39 | $17.78 | $18.38 | $13.30 | 138,679 |
| 2016-02-17 | $18.13 | $18.24 | $17.91 | $17.94 | $12.98 | 117,756 |
| 2016-02-16 | $17.73 | $18.15 | $17.70 | $18.10 | $13.10 | 125,497 |
| 2016-02-12 | $17.70 | $17.86 | $17.40 | $17.59 | $12.73 | 103,463 |
| 2016-02-11 | $17.40 | $17.74 | $17.22 | $17.69 | $12.80 | 81,137 |
| 2016-02-10 | $17.61 | $17.90 | $17.43 | $17.61 | $12.75 | 63,504 |
| 2016-02-09 | $17.41 | $17.73 | $17.25 | $17.54 | $12.69 | 93,003 |
| 2016-02-08 | $17.53 | $17.66 | $17.13 | $17.65 | $12.77 | 93,271 |
| 2016-02-05 | $17.80 | $17.83 | $17.59 | $17.65 | $12.77 | 119,654 |
| 2016-02-04 | $17.77 | $17.90 | $17.66 | $17.81 | $12.89 | 56,479 |
| 2016-02-03 | $17.76 | $17.95 | $17.67 | $17.80 | $12.88 | 80,578 |
| 2016-02-02 | $17.60 | $17.77 | $17.41 | $17.72 | $12.83 | 86,332 |
| 2016-02-01 | $17.86 | $17.90 | $17.65 | $17.74 | $12.84 | 141,828 |
| 2016-01-29 | $17.43 | $17.88 | $17.43 | $17.88 | $12.94 | 171,543 |
| 2016-01-28 | $17.27 | $17.58 | $17.23 | $17.39 | $12.59 | 83,673 |
| 2016-01-27 | $17.35 | $17.35 | $17.10 | $17.15 | $12.41 | 90,109 |
| 2016-01-26 | $17.14 | $17.47 | $17.10 | $17.46 | $12.64 | 105,258 |
| 2016-01-25 | $17.14 | $17.29 | $16.90 | $17.07 | $12.35 | 98,390 |
| 2016-01-22 | $16.78 | $17.22 | $16.78 | $17.14 | $12.41 | 103,134 |
| 2016-01-21 | $16.80 | $16.98 | $16.51 | $16.73 | $12.11 | 119,720 |
| 2016-01-20 | $16.85 | $16.85 | $16.21 | $16.67 | $12.07 | 230,443 |
| 2016-01-19 | $17.05 | $17.22 | $16.89 | $17.03 | $12.33 | 152,026 |
| 2016-01-15 | $16.91 | $17.01 | $16.59 | $17.01 | $12.31 | 249,646 |
| 2016-01-14 | $16.85 | $17.33 | $16.80 | $17.16 | $12.42 | 228,182 |
| 2016-01-13 | $16.92 | $17.03 | $16.53 | $16.86 | $12.20 | 383,807 |
| 2016-01-12 | $17.21 | $17.21 | $16.61 | $16.77 | $12.14 | 191,660 |
| 2016-01-11 | $17.11 | $17.24 | $17.05 | $17.11 | $12.38 | 148,972 |
| 2016-01-08 | $17.34 | $17.44 | $16.99 | $17.05 | $12.34 | 334,089 |
| 2016-01-07 | $17.25 | $17.42 | $17.19 | $17.30 | $12.52 | 409,376 |
| 2016-01-06 | $17.27 | $17.44 | $17.18 | $17.41 | $12.60 | 176,645 |
| 2016-01-05 | $17.12 | $17.48 | $17.04 | $17.40 | $12.59 | 240,731 |
| 2016-01-04 | $16.98 | $17.07 | $16.81 | $17.04 | $12.33 | 300,300 |
| 2015-12-31 | $17.48 | $17.48 | $17.15 | $17.15 | $12.41 | 144,605 |
| 2015-12-30 | $17.52 | $17.60 | $17.39 | $17.42 | $12.61 | 87,879 |
| 2015-12-29 | $17.35 | $17.53 | $17.31 | $17.53 | $12.69 | 182,840 |
| 2015-12-28 | $17.28 | $17.42 | $17.16 | $17.37 | $12.57 | 152,981 |
| 2015-12-24 | $17.34 | $17.41 | $17.21 | $17.29 | $12.51 | 52,868 |
| 2015-12-23 | $17.33 | $17.45 | $17.17 | $17.29 | $12.51 | 185,375 |
| 2015-12-22 | $17.13 | $17.37 | $17.00 | $17.28 | $12.51 | 392,668 |
| 2015-12-21 | $17.48 | $17.48 | $17.22 | $17.31 | $12.35 | 202,698 |
| 2015-12-18 | $17.56 | $17.58 | $17.24 | $17.28 | $12.33 | 611,137 |
| 2015-12-17 | $17.47 | $17.69 | $17.39 | $17.61 | $12.56 | 402,801 |
| 2015-12-16 | $17.32 | $17.50 | $17.22 | $17.46 | $12.46 | 195,442 |
| 2015-12-15 | $17.28 | $17.40 | $17.18 | $17.22 | $12.29 | 132,731 |
| 2015-12-14 | $17.23 | $17.38 | $17.07 | $17.18 | $12.26 | 265,664 |
| 2015-12-11 | $17.20 | $17.33 | $17.13 | $17.24 | $12.30 | 430,916 |
| 2015-12-10 | $17.30 | $17.41 | $17.07 | $17.36 | $12.39 | 284,767 |
| 2015-12-09 | $17.38 | $17.52 | $17.26 | $17.37 | $12.24 | 167,028 |
| 2015-12-08 | $17.38 | $17.49 | $17.27 | $17.37 | $12.24 | 184,935 |
| 2015-12-07 | $17.15 | $17.44 | $17.07 | $17.42 | $12.27 | 310,431 |
| 2015-12-04 | $17.25 | $17.46 | $17.08 | $17.25 | $12.15 | 168,486 |
| 2015-12-03 | $17.48 | $17.48 | $17.16 | $17.27 | $12.17 | 221,283 |
| 2015-12-02 | $17.62 | $17.70 | $17.31 | $17.38 | $12.24 | 235,903 |
| 2015-12-01 | $17.47 | $17.87 | $17.34 | $17.80 | $12.54 | 438,756 |
| 2015-11-30 | $16.83 | $17.46 | $16.70 | $17.45 | $12.29 | 596,997 |
| 2015-11-27 | $16.52 | $16.82 | $16.50 | $16.76 | $11.81 | 90,732 |
| 2015-11-25 | $16.40 | $16.53 | $16.35 | $16.49 | $11.62 | 80,171 |
| 2015-11-24 | $16.52 | $16.52 | $16.26 | $16.44 | $11.58 | 104,800 |
| 2015-11-23 | $16.57 | $16.63 | $16.42 | $16.48 | $11.61 | 140,684 |
| 2015-11-20 | $16.48 | $16.61 | $16.35 | $16.52 | $11.64 | 128,138 |
| 2015-11-19 | $16.38 | $16.50 | $15.67 | $16.38 | $11.54 | 149,689 |
| 2015-11-18 | $16.35 | $16.42 | $16.22 | $16.42 | $11.57 | 117,530 |
| 2015-11-17 | $16.22 | $16.35 | $16.17 | $16.23 | $11.43 | 102,109 |
| 2015-11-16 | $16.25 | $16.30 | $16.15 | $16.26 | $11.46 | 91,592 |
| 2015-11-13 | $16.25 | $16.31 | $16.23 | $16.25 | $11.45 | 152,625 |
| 2015-11-12 | $16.28 | $16.39 | $16.25 | $16.26 | $11.46 | 191,677 |
| 2015-11-11 | $16.39 | $16.48 | $16.32 | $16.35 | $11.52 | 73,436 |
| 2015-11-10 | $16.32 | $16.48 | $16.29 | $16.38 | $11.54 | 112,703 |
| 2015-11-09 | $16.55 | $16.55 | $16.25 | $16.35 | $11.52 | 125,470 |
| 2015-11-06 | $16.70 | $16.70 | $16.45 | $16.56 | $11.67 | 147,861 |
| 2015-11-05 | $17.06 | $17.25 | $16.50 | $16.83 | $11.86 | 205,084 |
| 2015-11-04 | $16.92 | $16.98 | $16.79 | $16.88 | $11.89 | 83,455 |
| 2015-11-03 | $16.90 | $17.03 | $16.79 | $16.95 | $11.94 | 130,851 |
| 2015-11-02 | $16.87 | $17.01 | $16.82 | $16.98 | $11.96 | 93,907 |
| 2015-10-30 | $16.95 | $16.95 | $16.75 | $16.88 | $11.89 | 144,088 |
| 2015-10-29 | $16.97 | $17.00 | $16.76 | $16.97 | $11.96 | 169,546 |
| 2015-10-28 | $17.02 | $17.14 | $16.79 | $16.97 | $11.96 | 202,884 |
| 2015-10-27 | $17.03 | $17.07 | $16.88 | $17.00 | $11.98 | 118,528 |
| 2015-10-26 | $17.09 | $17.11 | $16.95 | $17.06 | $12.02 | 88,602 |
| 2015-10-23 | $17.21 | $17.21 | $16.98 | $17.14 | $12.08 | 136,774 |
| 2015-10-22 | $17.01 | $17.15 | $17.00 | $17.13 | $12.07 | 113,515 |
| 2015-10-21 | $17.01 | $17.06 | $16.90 | $16.94 | $11.93 | 121,566 |
| 2015-10-20 | $16.94 | $17.24 | $16.87 | $17.01 | $11.98 | 149,243 |
| 2015-10-19 | $16.62 | $16.99 | $16.62 | $16.96 | $11.95 | 220,001 |
| 2015-10-16 | $16.71 | $16.80 | $16.60 | $16.70 | $11.77 | 75,959 |
| 2015-10-15 | $16.44 | $16.68 | $16.37 | $16.67 | $11.74 | 162,855 |
| 2015-10-14 | $16.56 | $16.64 | $16.37 | $16.44 | $11.58 | 98,480 |
| 2015-10-13 | $16.71 | $16.77 | $16.47 | $16.59 | $11.69 | 98,507 |
| 2015-10-12 | $16.69 | $16.82 | $16.60 | $16.73 | $11.79 | 94,411 |
| 2015-10-09 | $16.77 | $16.80 | $16.56 | $16.66 | $11.74 | 63,484 |
| 2015-10-08 | $16.61 | $16.80 | $16.54 | $16.75 | $11.80 | 134,405 |
| 2015-10-07 | $16.37 | $16.61 | $16.32 | $16.61 | $11.70 | 141,569 |
| 2015-10-06 | $16.40 | $16.48 | $16.22 | $16.31 | $11.49 | 105,236 |
| 2015-10-05 | $16.08 | $16.40 | $16.07 | $16.37 | $11.53 | 100,150 |
| 2015-10-02 | $15.85 | $15.99 | $15.69 | $15.99 | $11.27 | 176,107 |
| 2015-10-01 | $15.83 | $15.94 | $15.72 | $15.89 | $11.19 | 272,301 |
| 2015-09-30 | $15.63 | $15.80 | $15.55 | $15.80 | $11.13 | 187,434 |
| 2015-09-29 | $15.50 | $15.70 | $15.37 | $15.60 | $10.99 | 198,059 |
| 2015-09-28 | $15.62 | $15.70 | $15.31 | $15.45 | $10.88 | 245,165 |
| 2015-09-25 | $15.75 | $15.88 | $15.55 | $15.64 | $11.02 | 456,437 |
| 2015-09-24 | $15.71 | $15.79 | $15.59 | $15.70 | $11.06 | 370,914 |
| 2015-09-23 | $15.76 | $15.83 | $15.66 | $15.74 | $11.09 | 131,275 |
| 2015-09-22 | $15.80 | $15.87 | $15.50 | $15.74 | $11.09 | 231,789 |
| 2015-09-21 | $15.87 | $16.15 | $15.80 | $16.12 | $11.19 | 209,360 |
| 2015-09-18 | $15.59 | $15.97 | $15.57 | $15.83 | $10.99 | 367,277 |
| 2015-09-17 | $15.53 | $15.99 | $15.43 | $15.74 | $10.92 | 235,792 |
| 2015-09-16 | $15.54 | $15.72 | $15.51 | $15.58 | $10.81 | 148,983 |
| 2015-09-15 | $15.45 | $15.61 | $15.35 | $15.51 | $10.76 | 92,395 |
| 2015-09-14 | $15.46 | $15.54 | $15.40 | $15.41 | $10.69 | 89,401 |
| 2015-09-11 | $15.23 | $15.49 | $15.16 | $15.44 | $10.71 | 133,453 |
| 2015-09-10 | $15.28 | $15.41 | $15.22 | $15.26 | $10.59 | 144,553 |
| 2015-09-09 | $15.46 | $15.50 | $15.26 | $15.30 | $10.62 | 304,231 |
| 2015-09-08 | $15.55 | $15.60 | $15.33 | $15.38 | $10.67 | 96,008 |
| 2015-09-04 | $15.45 | $15.52 | $15.30 | $15.40 | $10.69 | 146,930 |
| 2015-09-03 | $15.60 | $15.64 | $15.54 | $15.59 | $10.82 | 121,678 |
| 2015-09-02 | $15.71 | $15.75 | $15.47 | $15.54 | $10.78 | 164,306 |
| 2015-09-01 | $15.64 | $15.75 | $15.39 | $15.51 | $10.76 | 245,030 |
| 2015-08-31 | $15.82 | $15.94 | $15.70 | $15.76 | $10.94 | 196,977 |
| 2015-08-28 | $15.83 | $15.95 | $15.80 | $15.90 | $11.03 | 166,770 |
| 2015-08-27 | $15.82 | $16.03 | $15.63 | $15.86 | $11.01 | 167,473 |
| 2015-08-26 | $15.82 | $15.89 | $15.57 | $15.86 | $11.01 | 117,617 |
| 2015-08-25 | $16.14 | $16.18 | $15.52 | $15.55 | $10.79 | 168,694 |
Getty Realty Corp (GTY) News Headlines
Recent Getty Realty Corp (GTY) News
Similar Companies to Getty Realty Corp (GTY) in the REIT-Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Simon Property Group Inc | SPG | REIT-Retail | Real Estate | 50,462 |
| Regency Centers Corporation | REG | REIT-Retail | Real Estate | 7,000 |
| Federal Realty Investment Trust | FRT | REIT-Retail | Real Estate | 5,870 |
| Kimco Realty Corp | KIM | REIT-Retail | Real Estate | 3,200 |
| Brixmor Property Group Inc | BRX | REIT-Retail | Real Estate | 2,069 |
| Taubman Centers Inc | TCO | REIT-Retail | Real Estate | 850 |
| Macerich Company | MAC | REIT-Retail | Real Estate | 716 |
| SITE Centers Corp | SITC | REIT-Retail | Real Estate | 570 |
| Tanger Factory Outlet Centers Inc | SKT | REIT-Retail | Real Estate | 262 |
| Weingarten Realty Investors | WRI | REIT-Retail | Real Estate | 243 |