Hannon Armstrong Sustainable Infrastructure capital Inc (HASI) Exchange: NYSE
Data as of April 26, 2024
$25.96 ($0.54) 2.12%
Hannon Armstrong Sustainable Infrastructure capital Inc - Daily Information
Click for more stock information on Hannon Armstrong Sustainable Infrastructure capital Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $25.56 |
| Previous Close | $25.96 |
| High | $26.48 |
| Low | $25.44 |
| Adjusted Open | $25.56 |
| Previous Adjusted Close | $25.96 |
| Adjusted High | $26.48 |
| Adjusted Low | $25.44 |
About Hannon Armstrong Sustainable Infrastructure capital Inc (HASI)
Hannon Armstrong is the first U.S. public company solely dedicated to investments in climate solutions, providing capital to leading companies in energy efficiency, renewable energy, and other sustainable infrastructure markets. With more than $8 billion in managed assets, Hannon Armstrong’s core purpose is to make climate-positive investments with superior risk-adjusted returns.
Invest in Hannon Armstrong Sustainable Infrastructure capital Inc (HASI)
Historical Stock Data for Hannon Armstrong Sustainable Infrastructure capital Inc (HASI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $25.56 | $26.48 | $25.44 | $25.96 | $25.96 | 767,729 |
| 2024-04-25 | $25.45 | $25.45 | $24.74 | $25.42 | $25.42 | 710,597 |
| 2024-04-24 | $25.31 | $26.06 | $25.07 | $25.94 | $25.94 | 772,034 |
| 2024-04-23 | $25.22 | $25.79 | $24.52 | $25.62 | $25.62 | 746,415 |
| 2024-04-22 | $25.13 | $25.70 | $24.79 | $25.39 | $25.39 | 994,710 |
| 2024-04-19 | $24.22 | $25.00 | $24.22 | $24.95 | $24.95 | 839,218 |
| 2024-04-18 | $24.39 | $25.17 | $24.13 | $24.34 | $24.34 | 939,251 |
| 2024-04-17 | $24.37 | $24.89 | $24.27 | $24.40 | $24.40 | 1,001,690 |
| 2024-04-16 | $24.50 | $24.77 | $24.00 | $24.12 | $24.12 | 1,036,735 |
| 2024-04-15 | $25.67 | $25.94 | $24.71 | $24.81 | $24.81 | 558,770 |
| 2024-04-12 | $26.24 | $26.38 | $25.48 | $25.64 | $25.64 | 541,436 |
| 2024-04-11 | $26.68 | $26.82 | $25.80 | $26.44 | $26.44 | 709,061 |
| 2024-04-10 | $27.09 | $27.15 | $26.28 | $26.54 | $26.54 | 851,939 |
| 2024-04-09 | $27.89 | $28.42 | $27.89 | $28.33 | $28.33 | 1,012,549 |
| 2024-04-08 | $26.93 | $27.83 | $26.32 | $27.76 | $27.76 | 579,651 |
| 2024-04-05 | $26.35 | $26.73 | $26.16 | $26.58 | $26.58 | 434,342 |
| 2024-04-04 | $27.33 | $27.87 | $26.38 | $26.54 | $26.54 | 571,017 |
| 2024-04-03 | $26.92 | $27.53 | $26.60 | $27.37 | $26.95 | 545,646 |
| 2024-04-02 | $27.50 | $27.54 | $26.80 | $27.20 | $26.78 | 1,390,134 |
| 2024-04-01 | $28.53 | $28.53 | $27.44 | $28.06 | $27.63 | 634,312 |
| 2024-03-28 | $28.00 | $28.62 | $27.97 | $28.40 | $27.96 | 1,650,254 |
| 2024-03-27 | $27.11 | $28.00 | $27.08 | $27.99 | $27.56 | 1,035,709 |
| 2024-03-26 | $27.48 | $27.48 | $26.53 | $26.73 | $26.32 | 870,817 |
| 2024-03-25 | $26.80 | $27.26 | $26.72 | $27.12 | $26.70 | 678,664 |
| 2024-03-22 | $26.82 | $26.91 | $26.49 | $26.70 | $26.29 | 627,267 |
| 2024-03-21 | $26.18 | $26.93 | $26.10 | $26.80 | $26.39 | 944,008 |
| 2024-03-20 | $25.15 | $26.38 | $25.15 | $26.10 | $25.70 | 741,715 |
| 2024-03-19 | $24.96 | $25.99 | $24.81 | $25.40 | $25.01 | 663,898 |
| 2024-03-18 | $24.51 | $25.58 | $24.13 | $25.34 | $24.95 | 651,112 |
| 2024-03-15 | $24.00 | $24.58 | $24.00 | $24.45 | $24.07 | 1,637,545 |
| 2024-03-14 | $25.64 | $25.68 | $24.23 | $24.35 | $23.98 | 1,043,863 |
| 2024-03-13 | $26.10 | $26.56 | $25.62 | $25.64 | $25.25 | 632,524 |
| 2024-03-12 | $25.92 | $26.20 | $25.40 | $26.10 | $25.70 | 759,600 |
| 2024-03-11 | $25.87 | $26.47 | $25.83 | $26.05 | $25.65 | 566,958 |
| 2024-03-08 | $25.87 | $26.14 | $25.27 | $25.96 | $25.96 | 831,840 |
| 2024-03-07 | $25.69 | $25.85 | $25.25 | $25.47 | $25.47 | 569,843 |
| 2024-03-06 | $25.97 | $26.16 | $25.13 | $25.31 | $25.31 | 738,742 |
| 2024-03-05 | $25.06 | $25.54 | $24.95 | $25.36 | $25.36 | 527,300 |
| 2024-03-04 | $25.80 | $25.92 | $25.08 | $25.50 | $25.50 | 580,960 |
| 2024-03-01 | $25.26 | $26.07 | $24.84 | $25.96 | $25.96 | 865,040 |
| 2024-02-29 | $25.76 | $25.94 | $25.06 | $25.17 | $25.17 | 905,643 |
| 2024-02-28 | $24.84 | $25.46 | $24.79 | $25.25 | $25.25 | 943,521 |
| 2024-02-27 | $24.98 | $25.25 | $24.67 | $24.99 | $24.99 | 872,790 |
| 2024-02-26 | $24.51 | $25.03 | $24.30 | $24.57 | $24.57 | 763,008 |
| 2024-02-23 | $25.31 | $25.31 | $24.46 | $24.52 | $24.52 | 1,107,356 |
| 2024-02-22 | $25.30 | $25.93 | $25.00 | $25.33 | $25.33 | 1,240,540 |
| 2024-02-21 | $25.72 | $25.80 | $24.75 | $25.39 | $25.39 | 1,239,881 |
| 2024-02-20 | $25.68 | $26.50 | $25.64 | $25.93 | $25.93 | 1,256,792 |
| 2024-02-16 | $26.65 | $26.93 | $25.52 | $26.24 | $26.24 | 1,650,892 |
| 2024-02-15 | $24.99 | $25.65 | $24.87 | $25.52 | $25.52 | 1,127,766 |
| 2024-02-14 | $23.86 | $24.49 | $23.66 | $24.47 | $24.47 | 1,045,253 |
| 2024-02-13 | $23.73 | $24.42 | $23.15 | $23.55 | $23.55 | 1,453,880 |
| 2024-02-12 | $24.02 | $25.49 | $24.02 | $25.19 | $25.19 | 1,021,836 |
| 2024-02-09 | $23.64 | $23.92 | $23.14 | $23.86 | $23.86 | 1,311,757 |
| 2024-02-08 | $23.58 | $24.02 | $23.34 | $23.54 | $23.54 | 653,617 |
| 2024-02-07 | $23.69 | $23.88 | $22.92 | $23.67 | $23.67 | 621,235 |
| 2024-02-06 | $22.82 | $23.49 | $22.60 | $23.48 | $23.48 | 794,623 |
| 2024-02-05 | $23.18 | $23.18 | $22.59 | $22.83 | $22.83 | 988,128 |
| 2024-02-02 | $23.28 | $23.75 | $22.92 | $23.33 | $23.33 | 873,534 |
| 2024-02-01 | $24.04 | $24.40 | $23.52 | $23.94 | $23.94 | 689,817 |
| 2024-01-31 | $23.90 | $24.87 | $23.59 | $23.79 | $23.79 | 1,256,265 |
| 2024-01-30 | $24.17 | $24.36 | $23.69 | $23.90 | $23.90 | 717,058 |
| 2024-01-29 | $23.57 | $24.53 | $23.20 | $24.50 | $24.50 | 662,324 |
| 2024-01-26 | $23.72 | $24.09 | $23.20 | $23.57 | $23.57 | 594,971 |
| 2024-01-25 | $23.72 | $23.72 | $23.01 | $23.36 | $23.36 | 777,325 |
| 2024-01-24 | $23.59 | $23.59 | $22.64 | $23.15 | $23.15 | 864,083 |
| 2024-01-23 | $23.39 | $23.50 | $22.71 | $23.09 | $23.09 | 795,649 |
| 2024-01-22 | $23.07 | $23.66 | $22.40 | $22.84 | $22.84 | 1,466,366 |
| 2024-01-19 | $22.65 | $22.71 | $21.77 | $22.44 | $22.44 | 2,389,468 |
| 2024-01-18 | $24.04 | $24.04 | $22.25 | $22.71 | $22.71 | 2,130,223 |
| 2024-01-17 | $23.70 | $24.48 | $23.51 | $24.04 | $24.04 | 1,375,613 |
| 2024-01-16 | $24.75 | $24.97 | $24.19 | $24.44 | $24.44 | 1,103,881 |
| 2024-01-12 | $25.35 | $25.93 | $24.89 | $25.07 | $25.07 | 656,792 |
| 2024-01-11 | $26.50 | $26.51 | $24.91 | $25.08 | $25.08 | 1,190,713 |
| 2024-01-10 | $24.69 | $26.82 | $24.65 | $26.81 | $26.81 | 2,671,616 |
| 2024-01-09 | $25.50 | $25.73 | $24.57 | $24.79 | $24.79 | 2,467,883 |
| 2024-01-08 | $25.30 | $26.60 | $25.04 | $26.34 | $26.34 | 1,360,793 |
| 2024-01-05 | $25.18 | $26.38 | $24.84 | $25.38 | $25.38 | 912,703 |
| 2024-01-04 | $26.27 | $26.31 | $25.48 | $25.57 | $25.57 | 1,039,156 |
| 2024-01-03 | $27.10 | $27.10 | $25.76 | $26.06 | $26.06 | 1,067,722 |
| 2024-01-02 | $27.27 | $27.81 | $27.14 | $27.45 | $27.45 | 816,979 |
| 2023-12-29 | $28.00 | $28.22 | $27.56 | $27.58 | $27.58 | 877,669 |
| 2023-12-28 | $27.78 | $28.33 | $27.77 | $28.13 | $28.13 | 872,631 |
| 2023-12-27 | $28.35 | $28.74 | $28.18 | $28.41 | $28.02 | 1,246,559 |
| 2023-12-26 | $28.10 | $28.65 | $27.93 | $28.33 | $27.94 | 894,051 |
| 2023-12-22 | $27.49 | $28.38 | $27.36 | $27.85 | $27.46 | 938,325 |
| 2023-12-21 | $27.61 | $28.23 | $27.24 | $27.75 | $27.37 | 1,531,437 |
| 2023-12-20 | $27.86 | $28.53 | $27.02 | $27.10 | $26.72 | 936,852 |
| 2023-12-19 | $28.12 | $28.63 | $27.89 | $28.09 | $27.70 | 1,379,690 |
| 2023-12-18 | $28.81 | $29.10 | $27.39 | $27.54 | $27.54 | 1,536,595 |
| 2023-12-15 | $29.50 | $29.72 | $28.82 | $29.01 | $29.01 | 4,766,640 |
| 2023-12-14 | $28.50 | $29.88 | $28.50 | $29.38 | $29.38 | 2,660,895 |
| 2023-12-13 | $25.72 | $28.32 | $25.35 | $27.87 | $27.87 | 2,428,104 |
| 2023-12-12 | $25.36 | $25.86 | $25.06 | $25.74 | $25.74 | 1,045,855 |
| 2023-12-11 | $25.28 | $25.81 | $25.03 | $25.50 | $25.50 | 1,041,483 |
| 2023-12-08 | $25.15 | $25.77 | $24.90 | $25.51 | $25.51 | 819,262 |
| 2023-12-07 | $25.42 | $25.46 | $24.90 | $25.24 | $25.24 | 902,104 |
| 2023-12-06 | $25.66 | $26.37 | $25.24 | $25.32 | $25.32 | 992,503 |
| 2023-12-05 | $25.19 | $25.46 | $24.69 | $25.17 | $25.17 | 1,179,871 |
| 2023-12-04 | $25.12 | $25.89 | $24.56 | $25.55 | $25.55 | 1,274,645 |
| 2023-12-01 | $23.97 | $25.48 | $23.73 | $25.37 | $25.37 | 1,208,356 |
| 2023-11-30 | $24.29 | $24.44 | $23.75 | $24.21 | $24.21 | 784,528 |
| 2023-11-29 | $24.44 | $24.70 | $23.90 | $24.04 | $24.04 | 1,445,427 |
| 2023-11-28 | $23.01 | $24.15 | $22.33 | $24.06 | $24.06 | 1,542,148 |
| 2023-11-27 | $23.44 | $23.53 | $22.95 | $23.34 | $23.34 | 906,503 |
| 2023-11-24 | $23.59 | $23.68 | $23.31 | $23.47 | $23.47 | 538,074 |
| 2023-11-22 | $23.99 | $24.15 | $23.34 | $23.53 | $23.53 | 1,042,196 |
| 2023-11-21 | $23.99 | $24.06 | $23.42 | $23.79 | $23.79 | 1,116,231 |
| 2023-11-20 | $23.35 | $24.52 | $23.00 | $24.24 | $24.24 | 1,510,684 |
| 2023-11-17 | $23.08 | $23.48 | $22.82 | $23.34 | $23.34 | 1,455,363 |
| 2023-11-16 | $22.94 | $23.21 | $22.23 | $22.68 | $22.68 | 1,102,015 |
| 2023-11-15 | $22.50 | $23.79 | $22.33 | $23.22 | $23.22 | 1,626,475 |
| 2023-11-14 | $21.00 | $22.63 | $20.89 | $22.50 | $22.50 | 1,819,317 |
| 2023-11-13 | $18.94 | $19.94 | $18.72 | $19.80 | $19.80 | 746,189 |
| 2023-11-10 | $19.69 | $19.69 | $18.90 | $19.14 | $19.14 | 1,099,120 |
| 2023-11-09 | $20.38 | $20.53 | $19.44 | $19.49 | $19.49 | 882,460 |
| 2023-11-08 | $20.15 | $20.42 | $19.66 | $20.14 | $20.14 | 1,401,255 |
| 2023-11-07 | $20.21 | $20.78 | $20.00 | $20.20 | $20.20 | 1,244,147 |
| 2023-11-06 | $21.61 | $21.72 | $20.12 | $20.35 | $20.35 | 1,702,056 |
| 2023-11-03 | $20.25 | $22.68 | $20.22 | $21.76 | $21.76 | 3,724,589 |
| 2023-11-02 | $18.21 | $18.84 | $18.02 | $18.80 | $18.80 | 2,164,573 |
| 2023-11-01 | $17.30 | $17.68 | $16.80 | $17.67 | $17.67 | 1,115,073 |
| 2023-10-31 | $17.11 | $17.54 | $16.92 | $17.14 | $17.14 | 1,168,614 |
| 2023-10-30 | $17.06 | $17.29 | $16.69 | $16.94 | $16.94 | 882,952 |
| 2023-10-27 | $17.48 | $17.50 | $16.60 | $16.77 | $16.77 | 1,145,390 |
| 2023-10-26 | $17.10 | $17.64 | $16.88 | $17.51 | $17.51 | 1,512,059 |
| 2023-10-25 | $18.04 | $18.22 | $16.89 | $17.08 | $17.08 | 2,064,025 |
| 2023-10-24 | $17.52 | $18.56 | $17.52 | $18.33 | $18.33 | 1,689,421 |
| 2023-10-23 | $17.17 | $17.71 | $16.73 | $17.19 | $17.19 | 1,391,190 |
| 2023-10-20 | $17.52 | $18.02 | $17.03 | $17.39 | $17.39 | 1,795,940 |
| 2023-10-19 | $17.98 | $18.18 | $17.44 | $17.61 | $17.61 | 1,315,894 |
| 2023-10-18 | $17.87 | $18.37 | $17.65 | $18.11 | $18.11 | 1,467,738 |
| 2023-10-17 | $17.71 | $18.44 | $17.26 | $18.05 | $18.05 | 2,812,579 |
| 2023-10-16 | $16.52 | $17.56 | $16.13 | $17.35 | $17.35 | 1,604,225 |
| 2023-10-13 | $16.29 | $17.04 | $16.10 | $16.37 | $16.37 | 2,712,925 |
| 2023-10-12 | $16.95 | $16.97 | $15.71 | $16.00 | $16.00 | 1,789,171 |
| 2023-10-11 | $17.20 | $17.88 | $16.36 | $16.81 | $16.81 | 2,887,661 |
| 2023-10-10 | $15.60 | $17.07 | $15.32 | $16.98 | $16.98 | 3,535,691 |
| 2023-10-09 | $14.14 | $15.68 | $14.11 | $15.46 | $15.46 | 4,150,202 |
| 2023-10-06 | $14.08 | $14.70 | $13.22 | $14.42 | $14.42 | 6,100,672 |
| 2023-10-05 | $15.12 | $15.32 | $13.77 | $14.36 | $14.36 | 5,501,227 |
| 2023-10-04 | $16.52 | $16.84 | $15.37 | $15.42 | $15.42 | 4,069,931 |
| 2023-10-03 | $18.83 | $19.10 | $16.19 | $16.50 | $16.50 | 5,017,671 |
| 2023-10-02 | $21.02 | $21.17 | $19.52 | $19.68 | $19.22 | 2,859,310 |
| 2023-09-29 | $21.43 | $21.94 | $20.98 | $21.20 | $21.20 | 2,019,307 |
| 2023-09-28 | $21.86 | $21.96 | $20.85 | $21.00 | $21.00 | 2,233,429 |
| 2023-09-27 | $22.48 | $23.02 | $21.72 | $21.81 | $21.81 | 1,420,523 |
| 2023-09-26 | $23.29 | $23.64 | $22.15 | $22.32 | $22.32 | 2,213,738 |
| 2023-09-25 | $23.36 | $23.93 | $22.87 | $23.47 | $23.47 | 1,047,425 |
| 2023-09-22 | $23.60 | $24.19 | $23.34 | $23.71 | $23.71 | 1,439,530 |
| 2023-09-21 | $23.47 | $23.64 | $23.05 | $23.48 | $23.48 | 1,944,644 |
| 2023-09-20 | $24.37 | $24.78 | $23.93 | $23.95 | $23.95 | 1,176,679 |
| 2023-09-19 | $25.00 | $25.20 | $24.28 | $24.36 | $24.36 | 1,793,787 |
| 2023-09-18 | $24.43 | $25.38 | $24.09 | $24.92 | $24.92 | 3,450,270 |
| 2023-09-15 | $24.48 | $25.43 | $24.32 | $24.92 | $24.92 | 21,079,983 |
| 2023-09-14 | $24.82 | $25.02 | $24.35 | $24.54 | $24.54 | 2,307,240 |
| 2023-09-13 | $24.55 | $24.72 | $24.23 | $24.29 | $24.29 | 1,823,173 |
| 2023-09-12 | $23.79 | $24.65 | $23.29 | $24.32 | $24.32 | 1,832,975 |
| 2023-09-11 | $24.49 | $24.49 | $23.72 | $24.21 | $24.21 | 1,971,007 |
| 2023-09-08 | $24.00 | $24.36 | $23.60 | $24.32 | $24.32 | 1,992,467 |
| 2023-09-07 | $23.67 | $24.48 | $23.56 | $24.18 | $24.18 | 3,392,967 |
| 2023-09-06 | $24.75 | $25.05 | $23.95 | $24.11 | $24.11 | 2,530,706 |
| 2023-09-05 | $24.80 | $25.47 | $24.51 | $25.01 | $25.01 | 5,139,383 |
| 2023-09-01 | $22.74 | $23.34 | $22.72 | $23.07 | $23.07 | 1,075,768 |
| 2023-08-31 | $22.21 | $22.82 | $22.17 | $22.37 | $22.37 | 1,439,900 |
| 2023-08-30 | $21.76 | $22.21 | $21.63 | $22.10 | $22.10 | 978,414 |
| 2023-08-29 | $20.44 | $21.65 | $20.39 | $21.64 | $21.64 | 1,255,274 |
| 2023-08-28 | $20.51 | $20.80 | $20.26 | $20.37 | $20.37 | 879,122 |
| 2023-08-25 | $20.41 | $20.60 | $19.90 | $20.32 | $20.32 | 1,009,348 |
| 2023-08-24 | $20.69 | $21.00 | $20.28 | $20.39 | $20.39 | 1,236,401 |
| 2023-08-23 | $20.49 | $21.47 | $20.41 | $21.07 | $21.07 | 1,086,941 |
| 2023-08-22 | $20.51 | $21.03 | $20.00 | $20.59 | $20.59 | 2,110,749 |
| 2023-08-21 | $21.09 | $21.33 | $19.46 | $19.48 | $19.48 | 2,126,667 |
| 2023-08-18 | $20.02 | $21.28 | $19.63 | $21.03 | $21.03 | 1,745,905 |
| 2023-08-17 | $23.20 | $23.24 | $19.85 | $20.17 | $20.17 | 3,362,687 |
| 2023-08-16 | $23.32 | $23.80 | $23.15 | $23.20 | $23.20 | 971,214 |
| 2023-08-15 | $24.65 | $24.90 | $23.24 | $23.56 | $23.56 | 1,674,545 |
| 2023-08-14 | $23.49 | $23.61 | $22.64 | $23.12 | $23.12 | 923,511 |
| 2023-08-11 | $23.00 | $23.75 | $22.93 | $23.64 | $23.64 | 1,312,657 |
| 2023-08-10 | $22.75 | $23.19 | $22.41 | $23.12 | $23.12 | 2,424,286 |
| 2023-08-09 | $21.87 | $22.71 | $21.73 | $22.46 | $22.46 | 1,925,597 |
| 2023-08-08 | $21.43 | $21.81 | $21.31 | $21.78 | $21.78 | 3,959,353 |
| 2023-08-07 | $24.16 | $24.16 | $21.56 | $21.71 | $21.71 | 4,095,758 |
| 2023-08-04 | $24.26 | $25.06 | $23.90 | $24.45 | $24.45 | 986,775 |
| 2023-08-03 | $24.05 | $24.41 | $23.64 | $24.40 | $24.40 | 893,401 |
| 2023-08-02 | $24.62 | $24.67 | $23.69 | $23.97 | $23.97 | 860,249 |
| 2023-08-01 | $25.91 | $26.00 | $24.91 | $24.94 | $24.94 | 755,480 |
| 2023-07-31 | $26.25 | $26.74 | $25.86 | $26.11 | $26.11 | 779,121 |
| 2023-07-28 | $26.75 | $26.94 | $25.90 | $26.02 | $26.02 | 613,764 |
| 2023-07-27 | $26.89 | $27.13 | $26.04 | $26.31 | $26.31 | 541,940 |
| 2023-07-26 | $27.00 | $27.62 | $26.78 | $27.04 | $27.04 | 625,017 |
| 2023-07-25 | $27.68 | $27.98 | $27.15 | $27.24 | $27.24 | 750,189 |
| 2023-07-24 | $28.34 | $28.51 | $27.65 | $27.68 | $27.68 | 576,828 |
| 2023-07-21 | $28.76 | $28.76 | $27.87 | $28.09 | $28.09 | 534,327 |
| 2023-07-20 | $29.06 | $29.13 | $28.20 | $28.34 | $28.34 | 737,584 |
| 2023-07-19 | $28.82 | $29.43 | $28.61 | $29.31 | $29.31 | 785,056 |
| 2023-07-18 | $27.78 | $28.67 | $27.72 | $28.56 | $28.56 | 978,232 |
| 2023-07-17 | $26.15 | $27.73 | $25.99 | $27.62 | $27.62 | 686,998 |
| 2023-07-14 | $26.60 | $26.70 | $25.97 | $26.20 | $26.20 | 517,302 |
| 2023-07-13 | $26.60 | $26.83 | $26.41 | $26.66 | $26.66 | 644,186 |
| 2023-07-12 | $26.43 | $26.76 | $26.04 | $26.37 | $26.37 | 900,687 |
| 2023-07-11 | $25.37 | $25.79 | $25.17 | $25.64 | $25.64 | 523,381 |
| 2023-07-10 | $24.50 | $25.43 | $24.50 | $25.27 | $25.27 | 669,512 |
| 2023-07-07 | $24.03 | $25.00 | $23.96 | $24.64 | $24.64 | 569,321 |
| 2023-07-06 | $24.00 | $24.18 | $23.41 | $23.97 | $23.97 | 556,742 |
| 2023-07-05 | $24.55 | $24.81 | $24.24 | $24.45 | $24.45 | 531,932 |
| 2023-07-03 | $24.60 | $25.14 | $24.56 | $24.74 | $24.74 | 416,957 |
| 2023-06-30 | $25.55 | $25.55 | $24.87 | $25.00 | $25.00 | 671,211 |
| 2023-06-29 | $24.62 | $25.50 | $24.52 | $25.12 | $25.12 | 744,659 |
| 2023-06-28 | $24.38 | $24.67 | $24.12 | $24.55 | $24.55 | 767,555 |
| 2023-06-27 | $24.27 | $24.61 | $23.98 | $24.42 | $24.42 | 664,458 |
| 2023-06-26 | $23.73 | $24.38 | $23.54 | $24.11 | $24.11 | 823,986 |
| 2023-06-23 | $24.05 | $24.37 | $23.60 | $23.74 | $23.74 | 1,601,046 |
| 2023-06-22 | $25.37 | $25.60 | $24.46 | $24.56 | $24.56 | 796,963 |
| 2023-06-21 | $25.68 | $26.30 | $25.30 | $25.60 | $25.60 | 893,496 |
| 2023-06-20 | $26.73 | $26.93 | $26.16 | $26.17 | $26.17 | 850,471 |
| 2023-06-16 | $28.42 | $28.42 | $26.57 | $27.14 | $27.14 | 2,901,309 |
| 2023-06-15 | $27.30 | $28.55 | $27.11 | $28.41 | $28.41 | 888,775 |
| 2023-06-14 | $27.19 | $27.86 | $27.05 | $27.48 | $27.48 | 1,309,290 |
| 2023-06-13 | $25.69 | $26.97 | $25.61 | $26.93 | $26.93 | 1,732,976 |
| 2023-06-12 | $24.44 | $25.50 | $24.31 | $25.37 | $25.37 | 1,206,132 |
| 2023-06-09 | $25.69 | $25.76 | $24.42 | $24.45 | $24.45 | 647,476 |
| 2023-06-08 | $25.40 | $25.75 | $25.21 | $25.62 | $25.62 | 800,614 |
| 2023-06-07 | $25.52 | $26.09 | $25.05 | $25.42 | $25.42 | 1,129,681 |
| 2023-06-06 | $24.81 | $25.29 | $24.61 | $25.23 | $25.23 | 887,257 |
| 2023-06-05 | $25.00 | $25.48 | $24.74 | $25.07 | $25.07 | 763,671 |
| 2023-06-02 | $24.81 | $25.10 | $24.24 | $24.87 | $24.87 | 1,036,112 |
| 2023-06-01 | $23.53 | $24.62 | $23.10 | $24.38 | $24.38 | 1,763,966 |
| 2023-05-31 | $23.43 | $23.71 | $22.77 | $23.53 | $23.53 | 2,243,307 |
| 2023-05-30 | $23.28 | $23.96 | $22.91 | $23.59 | $23.59 | 3,989,589 |
| 2023-05-26 | $23.00 | $23.28 | $22.43 | $23.00 | $23.00 | 3,002,046 |
| 2023-05-25 | $23.45 | $24.29 | $22.53 | $22.91 | $22.91 | 7,683,348 |
| 2023-05-24 | $24.64 | $25.10 | $23.67 | $24.06 | $24.06 | 3,327,517 |
| 2023-05-23 | $26.79 | $27.84 | $26.60 | $26.68 | $26.68 | 571,382 |
| 2023-05-22 | $25.95 | $26.83 | $25.85 | $26.78 | $26.78 | 449,319 |
| 2023-05-19 | $26.11 | $26.44 | $25.31 | $25.61 | $25.61 | 628,377 |
| 2023-05-18 | $25.82 | $25.92 | $25.36 | $25.79 | $25.79 | 482,308 |
| 2023-05-17 | $24.85 | $25.88 | $24.79 | $25.82 | $25.82 | 524,320 |
| 2023-05-16 | $25.84 | $26.18 | $24.67 | $24.69 | $24.69 | 426,870 |
| 2023-05-15 | $25.47 | $26.29 | $25.32 | $26.10 | $26.10 | 415,921 |
| 2023-05-12 | $25.93 | $26.37 | $25.24 | $25.45 | $25.45 | 451,742 |
| 2023-05-11 | $25.53 | $26.02 | $25.48 | $25.72 | $25.72 | 474,064 |
| 2023-05-10 | $25.23 | $25.97 | $25.05 | $25.92 | $25.92 | 533,044 |
| 2023-05-09 | $25.13 | $25.14 | $24.66 | $24.83 | $24.83 | 442,583 |
| 2023-05-08 | $26.40 | $26.79 | $25.40 | $25.52 | $25.52 | 471,454 |
| 2023-05-05 | $26.09 | $26.80 | $25.16 | $26.18 | $26.18 | 774,995 |
| 2023-05-04 | $25.59 | $25.99 | $24.66 | $24.91 | $24.91 | 882,289 |
| 2023-05-03 | $25.00 | $27.10 | $24.95 | $25.93 | $25.93 | 678,862 |
| 2023-05-02 | $27.28 | $27.53 | $24.98 | $24.99 | $24.99 | 999,609 |
| 2023-05-01 | $28.39 | $28.52 | $27.28 | $27.62 | $27.62 | 549,035 |
| 2023-04-28 | $27.90 | $28.59 | $27.77 | $28.38 | $28.38 | 391,420 |
| 2023-04-27 | $26.62 | $28.01 | $26.51 | $27.98 | $27.98 | 558,589 |
| 2023-04-26 | $27.60 | $27.90 | $26.18 | $26.41 | $26.41 | 866,111 |
| 2023-04-25 | $28.79 | $29.07 | $27.99 | $28.02 | $28.02 | 613,937 |
| 2023-04-24 | $28.47 | $29.08 | $28.25 | $29.03 | $29.03 | 574,327 |
| 2023-04-21 | $28.43 | $28.68 | $27.97 | $28.48 | $28.48 | 416,581 |
| 2023-04-20 | $28.29 | $28.81 | $27.87 | $28.27 | $28.27 | 537,894 |
| 2023-04-19 | $28.03 | $28.95 | $28.01 | $28.76 | $28.76 | 605,358 |
| 2023-04-18 | $28.76 | $28.82 | $27.98 | $28.50 | $28.50 | 410,839 |
| 2023-04-17 | $27.83 | $28.65 | $27.76 | $28.54 | $28.54 | 439,266 |
| 2023-04-14 | $28.57 | $28.70 | $27.31 | $27.88 | $27.88 | 521,266 |
| 2023-04-13 | $28.05 | $28.66 | $27.98 | $28.55 | $28.55 | 302,757 |
| 2023-04-12 | $28.92 | $28.93 | $27.87 | $27.96 | $27.96 | 380,303 |
| 2023-04-11 | $28.31 | $28.55 | $27.93 | $28.35 | $28.35 | 486,355 |
| 2023-04-10 | $27.47 | $28.24 | $27.26 | $28.11 | $28.11 | 437,913 |
| 2023-04-06 | $27.70 | $27.86 | $27.35 | $27.64 | $27.64 | 310,092 |
| 2023-04-05 | $27.87 | $28.14 | $27.30 | $27.57 | $27.57 | 397,718 |
| 2023-04-04 | $28.21 | $28.63 | $27.61 | $28.20 | $28.20 | 369,000 |
| 2023-04-03 | $28.69 | $29.09 | $27.58 | $27.86 | $27.86 | 536,644 |
| 2023-03-31 | $28.12 | $28.72 | $28.10 | $28.60 | $28.60 | 715,822 |
| 2023-03-30 | $28.36 | $29.01 | $28.19 | $28.26 | $28.26 | 678,404 |
| 2023-03-29 | $26.99 | $27.81 | $26.69 | $27.71 | $27.71 | 686,272 |
| 2023-03-28 | $26.22 | $26.71 | $25.99 | $26.55 | $26.55 | 683,596 |
| 2023-03-27 | $26.50 | $26.69 | $25.84 | $26.29 | $26.29 | 561,863 |
| 2023-03-24 | $25.01 | $26.04 | $24.61 | $26.00 | $26.00 | 649,344 |
| 2023-03-23 | $25.96 | $26.91 | $25.20 | $25.36 | $25.36 | 1,225,416 |
| 2023-03-22 | $25.70 | $26.72 | $25.43 | $25.72 | $25.72 | 1,516,990 |
| 2023-03-21 | $24.62 | $26.15 | $24.51 | $25.82 | $25.82 | 1,195,304 |
| 2023-03-20 | $23.99 | $24.65 | $23.84 | $23.94 | $23.94 | 1,054,791 |
| 2023-03-17 | $24.57 | $25.25 | $23.50 | $23.88 | $23.88 | 2,557,744 |
| 2023-03-16 | $25.50 | $25.59 | $23.75 | $23.91 | $23.91 | 1,724,101 |
| 2023-03-15 | $26.01 | $26.40 | $25.02 | $25.91 | $25.91 | 1,910,463 |
| 2023-03-14 | $28.93 | $29.12 | $26.90 | $27.38 | $27.38 | 1,147,411 |
| 2023-03-13 | $27.14 | $28.76 | $26.18 | $28.00 | $28.00 | 1,647,017 |
| 2023-03-10 | $29.04 | $29.24 | $27.50 | $27.65 | $27.65 | 1,022,308 |
| 2023-03-09 | $30.25 | $30.88 | $29.19 | $29.23 | $29.23 | 414,359 |
| 2023-03-08 | $30.67 | $30.67 | $29.19 | $30.00 | $30.00 | 882,666 |
| 2023-03-07 | $31.28 | $31.34 | $30.42 | $30.60 | $30.60 | 451,911 |
| 2023-03-06 | $31.39 | $31.47 | $30.81 | $31.04 | $31.04 | 692,858 |
| 2023-03-03 | $31.40 | $31.63 | $30.95 | $31.18 | $31.18 | 605,556 |
| 2023-03-02 | $30.84 | $31.04 | $30.06 | $31.03 | $31.03 | 674,068 |
| 2023-03-01 | $31.50 | $31.63 | $31.03 | $31.23 | $31.23 | 529,320 |
| 2023-02-28 | $31.54 | $31.76 | $31.09 | $31.41 | $31.41 | 796,329 |
| 2023-02-27 | $31.90 | $32.03 | $31.63 | $31.80 | $31.80 | 579,114 |
| 2023-02-24 | $31.89 | $32.14 | $31.46 | $31.70 | $31.70 | 478,479 |
| 2023-02-23 | $31.50 | $32.67 | $30.84 | $32.54 | $32.54 | 1,021,594 |
| 2023-02-22 | $32.02 | $32.48 | $30.74 | $31.01 | $31.01 | 702,889 |
| 2023-02-21 | $33.33 | $33.85 | $32.06 | $32.09 | $32.09 | 835,602 |
| 2023-02-17 | $36.44 | $36.44 | $33.35 | $34.20 | $34.20 | 778,065 |
| 2023-02-16 | $35.29 | $35.96 | $34.63 | $34.96 | $34.96 | 437,574 |
| 2023-02-15 | $34.56 | $36.21 | $34.50 | $36.08 | $36.08 | 334,090 |
| 2023-02-14 | $35.24 | $35.93 | $34.58 | $35.12 | $35.12 | 390,787 |
| 2023-02-13 | $34.64 | $35.89 | $34.31 | $35.60 | $35.60 | 508,340 |
| 2023-02-10 | $34.73 | $35.15 | $34.24 | $34.79 | $34.79 | 404,708 |
| 2023-02-09 | $36.04 | $36.44 | $34.39 | $34.96 | $34.96 | 482,814 |
| 2023-02-08 | $36.82 | $36.82 | $35.50 | $35.61 | $35.61 | 410,361 |
| 2023-02-07 | $36.40 | $36.86 | $35.73 | $36.75 | $36.75 | 359,052 |
| 2023-02-06 | $37.98 | $38.28 | $36.26 | $36.73 | $36.73 | 523,216 |
| 2023-02-03 | $37.50 | $38.45 | $37.40 | $38.37 | $38.37 | 705,342 |
| 2023-02-02 | $38.28 | $39.67 | $37.89 | $38.33 | $38.33 | 881,422 |
| 2023-02-01 | $36.64 | $38.18 | $36.00 | $37.72 | $37.72 | 573,175 |
| 2023-01-31 | $35.62 | $37.27 | $35.50 | $36.91 | $36.91 | 810,594 |
| 2023-01-30 | $35.25 | $36.30 | $34.96 | $35.32 | $35.32 | 651,817 |
| 2023-01-27 | $33.93 | $36.36 | $33.93 | $35.75 | $35.75 | 458,590 |
| 2023-01-26 | $34.52 | $34.78 | $33.61 | $34.35 | $34.35 | 357,229 |
| 2023-01-25 | $33.39 | $34.19 | $32.68 | $34.16 | $34.16 | 435,385 |
| 2023-01-24 | $33.48 | $34.41 | $33.35 | $33.98 | $33.98 | 339,512 |
| 2023-01-23 | $33.19 | $34.02 | $32.88 | $33.83 | $33.83 | 372,271 |
| 2023-01-20 | $32.82 | $33.07 | $32.18 | $33.07 | $33.07 | 466,051 |
| 2023-01-19 | $33.84 | $34.16 | $32.38 | $32.61 | $32.61 | 570,026 |
| 2023-01-18 | $34.99 | $35.50 | $34.24 | $34.43 | $34.43 | 320,624 |
| 2023-01-17 | $34.79 | $35.30 | $34.53 | $34.68 | $34.68 | 352,496 |
| 2023-01-13 | $36.68 | $36.68 | $33.90 | $34.90 | $34.90 | 537,715 |
| 2023-01-12 | $33.92 | $34.80 | $33.28 | $34.79 | $34.79 | 566,184 |
| 2023-01-11 | $32.83 | $33.80 | $32.74 | $33.60 | $33.60 | 534,051 |
| 2023-01-10 | $31.20 | $32.40 | $30.97 | $32.38 | $32.38 | 452,315 |
| 2023-01-09 | $31.55 | $32.31 | $31.34 | $31.37 | $31.37 | 608,702 |
| 2023-01-06 | $30.11 | $31.48 | $29.50 | $31.12 | $31.12 | 600,544 |
| 2023-01-05 | $29.58 | $29.97 | $29.03 | $29.78 | $29.78 | 496,635 |
| 2023-01-04 | $28.96 | $30.21 | $28.83 | $29.94 | $29.94 | 572,788 |
| 2023-01-03 | $29.52 | $29.93 | $28.21 | $28.44 | $28.44 | 819,921 |
| 2022-12-30 | $29.48 | $29.99 | $28.52 | $28.98 | $28.98 | 535,891 |
| 2022-12-29 | $28.95 | $30.23 | $28.80 | $29.98 | $29.98 | 450,120 |
| 2022-12-28 | $29.46 | $29.74 | $28.21 | $28.46 | $28.46 | 491,049 |
| 2022-12-27 | $29.82 | $29.88 | $28.98 | $29.54 | $29.54 | 575,931 |
| 2022-12-23 | $31.00 | $31.09 | $30.13 | $30.23 | $29.85 | 419,229 |
| 2022-12-22 | $31.10 | $31.34 | $30.57 | $31.14 | $30.75 | 563,330 |
| 2022-12-21 | $31.19 | $31.95 | $30.76 | $31.64 | $31.24 | 441,600 |
| 2022-12-20 | $29.79 | $30.79 | $29.40 | $30.70 | $30.32 | 442,598 |
| 2022-12-19 | $30.80 | $31.07 | $29.82 | $30.03 | $29.65 | 485,012 |
| 2022-12-16 | $31.87 | $31.87 | $30.33 | $30.73 | $30.34 | 1,297,935 |
| 2022-12-15 | $34.04 | $34.46 | $32.12 | $32.39 | $31.98 | 719,556 |
| 2022-12-14 | $33.23 | $34.81 | $32.85 | $34.56 | $34.13 | 676,334 |
| 2022-12-13 | $34.56 | $35.31 | $32.75 | $33.16 | $32.74 | 838,716 |
| 2022-12-12 | $31.80 | $33.13 | $31.73 | $33.08 | $32.67 | 471,486 |
| 2022-12-09 | $31.46 | $32.82 | $31.28 | $31.93 | $31.53 | 375,700 |
| 2022-12-08 | $30.79 | $32.21 | $30.57 | $31.66 | $31.26 | 734,560 |
| 2022-12-07 | $30.74 | $31.05 | $30.37 | $30.75 | $30.36 | 523,910 |
| 2022-12-06 | $31.75 | $31.91 | $30.49 | $30.75 | $30.36 | 420,634 |
| 2022-12-05 | $31.66 | $31.88 | $31.12 | $31.74 | $31.34 | 434,633 |
| 2022-12-02 | $31.50 | $32.11 | $31.07 | $31.79 | $31.39 | 406,370 |
| 2022-12-01 | $32.54 | $32.88 | $31.42 | $32.04 | $31.64 | 606,840 |
| 2022-11-30 | $30.92 | $32.44 | $30.57 | $32.44 | $32.03 | 1,002,450 |
| 2022-11-29 | $30.40 | $31.17 | $29.90 | $30.88 | $30.49 | 1,003,522 |
| 2022-11-28 | $30.44 | $30.58 | $30.13 | $30.22 | $29.84 | 636,185 |
| 2022-11-25 | $31.00 | $31.23 | $30.57 | $30.81 | $30.81 | 452,046 |
| 2022-11-23 | $31.63 | $31.94 | $30.81 | $30.96 | $30.96 | 564,284 |
| 2022-11-22 | $30.81 | $32.16 | $30.55 | $31.97 | $31.97 | 810,637 |
| 2022-11-21 | $30.80 | $31.21 | $30.69 | $30.81 | $30.81 | 550,825 |
| 2022-11-18 | $31.78 | $31.86 | $30.47 | $31.18 | $31.18 | 758,681 |
| 2022-11-17 | $30.10 | $31.14 | $29.60 | $30.95 | $30.95 | 690,344 |
| 2022-11-16 | $31.10 | $31.36 | $30.46 | $31.04 | $31.04 | 731,387 |
| 2022-11-15 | $32.66 | $32.82 | $31.45 | $31.48 | $31.48 | 816,893 |
| 2022-11-14 | $32.60 | $32.91 | $31.88 | $31.90 | $31.90 | 778,612 |
| 2022-11-11 | $32.30 | $33.57 | $31.63 | $33.05 | $33.05 | 1,017,264 |
| 2022-11-10 | $30.60 | $32.11 | $29.89 | $32.09 | $32.09 | 1,311,880 |
| 2022-11-09 | $28.23 | $29.55 | $28.08 | $28.95 | $28.95 | 1,138,755 |
| 2022-11-08 | $28.44 | $28.84 | $27.83 | $28.45 | $28.45 | 421,650 |
| 2022-11-07 | $28.26 | $28.99 | $27.75 | $28.25 | $28.25 | 822,454 |
| 2022-11-04 | $27.18 | $30.37 | $26.93 | $27.48 | $27.48 | 1,106,879 |
| 2022-11-03 | $25.47 | $26.69 | $25.26 | $26.64 | $26.64 | 660,975 |
| 2022-11-02 | $27.05 | $27.08 | $25.51 | $25.65 | $25.65 | 1,160,819 |
| 2022-11-01 | $27.85 | $27.85 | $26.61 | $27.23 | $27.23 | 725,205 |
| 2022-10-31 | $27.24 | $27.74 | $27.10 | $27.18 | $27.18 | 760,819 |
| 2022-10-28 | $26.62 | $27.42 | $26.29 | $27.29 | $27.29 | 1,538,399 |
| 2022-10-27 | $26.20 | $27.36 | $25.88 | $26.84 | $26.84 | 1,365,713 |
| 2022-10-26 | $24.42 | $26.04 | $24.42 | $25.88 | $25.88 | 1,201,166 |
| 2022-10-25 | $22.35 | $24.31 | $22.21 | $24.18 | $24.18 | 1,815,907 |
| 2022-10-24 | $22.85 | $23.02 | $21.56 | $22.27 | $22.27 | 1,039,526 |
| 2022-10-21 | $22.18 | $23.06 | $22.07 | $22.84 | $22.84 | 979,895 |
| 2022-10-20 | $23.11 | $23.34 | $21.83 | $22.09 | $22.09 | 664,828 |
| 2022-10-19 | $23.23 | $23.34 | $22.58 | $23.13 | $23.13 | 957,338 |
| 2022-10-18 | $24.56 | $24.96 | $23.39 | $23.61 | $23.61 | 1,029,764 |
| 2022-10-17 | $23.50 | $24.48 | $23.26 | $23.82 | $23.82 | 2,217,326 |
| 2022-10-14 | $25.78 | $25.87 | $22.87 | $22.91 | $22.91 | 1,175,830 |
| 2022-10-13 | $25.48 | $25.86 | $24.67 | $25.51 | $25.51 | 1,380,534 |
| 2022-10-12 | $27.77 | $27.77 | $26.25 | $26.28 | $26.28 | 617,073 |
| 2022-10-11 | $27.00 | $28.05 | $26.56 | $27.88 | $27.88 | 687,231 |
| 2022-10-10 | $27.65 | $27.82 | $27.09 | $27.15 | $27.15 | 595,970 |
| 2022-10-07 | $27.94 | $28.20 | $27.40 | $27.71 | $27.71 | 678,391 |
| 2022-10-06 | $29.10 | $29.68 | $27.97 | $28.36 | $28.36 | 1,147,846 |
| 2022-10-05 | $31.04 | $31.13 | $28.49 | $29.28 | $29.28 | 986,209 |
| 2022-10-04 | $31.12 | $31.94 | $30.87 | $31.63 | $31.63 | 1,058,438 |
| 2022-10-03 | $29.93 | $30.74 | $28.85 | $30.14 | $30.14 | 819,845 |
| 2022-09-30 | $29.20 | $30.23 | $28.79 | $29.93 | $29.93 | 996,671 |
| 2022-09-29 | $30.40 | $30.78 | $28.67 | $29.30 | $29.30 | 1,429,531 |
| 2022-09-28 | $30.58 | $31.75 | $30.21 | $31.16 | $31.16 | 1,622,075 |
| 2022-09-27 | $31.12 | $31.69 | $30.27 | $30.51 | $30.51 | 635,285 |
| 2022-09-26 | $31.66 | $32.14 | $30.43 | $30.66 | $30.66 | 647,123 |
| 2022-09-23 | $33.59 | $33.94 | $31.10 | $31.66 | $31.66 | 1,110,674 |
| 2022-09-22 | $36.53 | $36.56 | $34.23 | $34.27 | $34.27 | 719,955 |
| 2022-09-21 | $36.95 | $37.36 | $36.30 | $36.61 | $36.61 | 586,268 |
| 2022-09-20 | $37.70 | $37.70 | $36.49 | $36.69 | $36.69 | 303,880 |
| 2022-09-19 | $37.48 | $38.17 | $37.32 | $37.96 | $37.96 | 401,020 |
| 2022-09-16 | $37.87 | $38.49 | $37.64 | $37.94 | $37.94 | 760,750 |
| 2022-09-15 | $39.50 | $39.76 | $38.27 | $38.30 | $38.30 | 421,546 |
| 2022-09-14 | $39.43 | $39.85 | $38.80 | $39.85 | $39.85 | 350,533 |
| 2022-09-13 | $39.98 | $40.50 | $39.47 | $39.56 | $39.56 | 337,198 |
| 2022-09-12 | $40.74 | $41.24 | $40.33 | $41.20 | $41.20 | 565,301 |
| 2022-09-09 | $39.49 | $40.23 | $39.22 | $40.20 | $40.20 | 361,073 |
| 2022-09-08 | $38.85 | $39.47 | $38.78 | $39.31 | $39.31 | 409,160 |
| 2022-09-07 | $38.00 | $39.73 | $37.93 | $39.46 | $39.46 | 629,949 |
| 2022-09-06 | $37.88 | $39.17 | $37.10 | $38.00 | $38.00 | 485,412 |
| 2022-09-02 | $39.40 | $39.76 | $37.58 | $37.88 | $37.88 | 551,688 |
| 2022-09-01 | $39.37 | $39.64 | $38.69 | $38.96 | $38.96 | 697,860 |
| 2022-08-31 | $39.28 | $39.85 | $39.13 | $39.52 | $39.52 | 623,181 |
| 2022-08-30 | $39.79 | $39.93 | $38.64 | $38.97 | $38.97 | 336,500 |
| 2022-08-29 | $39.63 | $39.84 | $39.02 | $39.75 | $39.75 | 504,925 |
| 2022-08-26 | $41.46 | $42.83 | $40.13 | $40.17 | $40.17 | 485,766 |
| 2022-08-25 | $40.16 | $40.66 | $39.63 | $40.66 | $40.66 | 682,212 |
| 2022-08-24 | $40.16 | $40.86 | $39.69 | $39.96 | $39.96 | 444,198 |
| 2022-08-23 | $39.87 | $40.23 | $39.00 | $39.94 | $39.94 | 578,465 |
| 2022-08-22 | $40.76 | $40.81 | $39.50 | $39.72 | $39.72 | 735,467 |
| 2022-08-19 | $41.96 | $42.32 | $41.35 | $42.07 | $42.07 | 733,410 |
| 2022-08-18 | $41.89 | $42.54 | $41.81 | $42.54 | $42.54 | 508,351 |
| 2022-08-17 | $42.57 | $42.73 | $41.60 | $41.83 | $41.83 | 606,940 |
| 2022-08-16 | $42.42 | $43.17 | $42.07 | $42.62 | $42.62 | 723,393 |
| 2022-08-15 | $43.88 | $44.11 | $42.55 | $43.11 | $43.11 | 468,086 |
| 2022-08-12 | $43.12 | $44.45 | $42.77 | $44.29 | $44.29 | 455,379 |
| 2022-08-11 | $45.96 | $46.24 | $42.86 | $42.92 | $42.92 | 984,356 |
| 2022-08-10 | $44.54 | $45.78 | $43.80 | $45.71 | $45.71 | 958,669 |
| 2022-08-09 | $43.07 | $44.41 | $42.82 | $43.54 | $43.54 | 969,595 |
| 2022-08-08 | $41.40 | $45.01 | $41.11 | $43.46 | $43.46 | 2,670,535 |
| 2022-08-05 | $38.04 | $41.54 | $38.04 | $40.00 | $40.00 | 1,323,810 |
| 2022-08-04 | $37.94 | $38.67 | $37.48 | $38.12 | $38.12 | 830,330 |
| 2022-08-03 | $37.13 | $37.79 | $36.82 | $37.76 | $37.76 | 779,673 |
| 2022-08-02 | $35.61 | $37.68 | $35.49 | $37.13 | $37.13 | 537,914 |
| 2022-08-01 | $35.81 | $36.81 | $35.41 | $36.14 | $36.14 | 473,625 |
| 2022-07-29 | $36.06 | $37.15 | $36.06 | $36.09 | $36.09 | 755,535 |
| 2022-07-28 | $34.40 | $37.16 | $34.36 | $36.51 | $36.51 | 1,909,025 |
| 2022-07-27 | $32.42 | $33.02 | $32.13 | $32.82 | $32.82 | 671,783 |
| 2022-07-26 | $32.18 | $32.40 | $31.52 | $32.04 | $32.04 | 859,498 |
| 2022-07-25 | $33.36 | $33.36 | $32.05 | $32.42 | $32.42 | 1,224,154 |
| 2022-07-22 | $34.41 | $34.61 | $33.23 | $33.43 | $33.43 | 1,093,131 |
| 2022-07-21 | $34.24 | $34.64 | $33.66 | $34.64 | $34.64 | 631,763 |
| 2022-07-20 | $33.81 | $34.77 | $33.58 | $34.41 | $34.41 | 548,043 |
| 2022-07-19 | $32.97 | $34.16 | $32.74 | $33.82 | $33.82 | 696,423 |
| 2022-07-18 | $31.78 | $32.99 | $30.76 | $32.74 | $32.74 | 1,429,521 |
| 2022-07-15 | $31.36 | $31.81 | $29.69 | $31.38 | $31.38 | 1,274,064 |
| 2022-07-14 | $30.16 | $31.37 | $29.81 | $31.31 | $31.31 | 1,915,751 |
| 2022-07-13 | $29.50 | $31.06 | $28.68 | $30.21 | $30.21 | 5,095,083 |
| 2022-07-12 | $36.28 | $36.29 | $28.71 | $29.41 | $29.41 | 9,886,239 |
| 2022-07-11 | $38.10 | $38.34 | $36.30 | $36.33 | $36.33 | 513,180 |
| 2022-07-08 | $38.41 | $39.26 | $37.88 | $38.40 | $38.40 | 762,158 |
| 2022-07-07 | $38.00 | $38.76 | $38.00 | $38.62 | $38.62 | 560,246 |
| 2022-07-06 | $37.88 | $38.56 | $36.88 | $37.58 | $37.58 | 478,289 |
| 2022-07-05 | $37.54 | $37.90 | $35.94 | $37.87 | $37.87 | 584,910 |
| 2022-07-01 | $37.57 | $38.00 | $37.21 | $38.00 | $38.00 | 613,315 |
| 2022-06-30 | $36.20 | $37.86 | $36.00 | $37.86 | $37.49 | 604,563 |
| 2022-06-29 | $37.73 | $37.73 | $35.97 | $36.61 | $36.25 | 463,160 |
| 2022-06-28 | $39.05 | $39.48 | $38.10 | $38.23 | $37.86 | 582,258 |
| 2022-06-27 | $38.20 | $39.47 | $38.08 | $38.65 | $38.27 | 573,762 |
| 2022-06-24 | $38.00 | $38.34 | $37.29 | $37.94 | $37.57 | 1,655,205 |
| 2022-06-23 | $36.72 | $37.86 | $36.57 | $37.83 | $37.46 | 479,719 |
| 2022-06-22 | $35.76 | $37.07 | $35.76 | $36.67 | $36.31 | 459,473 |
| 2022-06-21 | $35.94 | $37.36 | $35.77 | $36.34 | $35.98 | 638,077 |
| 2022-06-17 | $35.20 | $35.99 | $34.88 | $35.30 | $34.96 | 1,269,783 |
| 2022-06-16 | $35.18 | $35.44 | $34.08 | $34.73 | $34.39 | 589,247 |
| 2022-06-15 | $35.63 | $36.39 | $34.89 | $35.93 | $35.58 | 640,840 |
| 2022-06-14 | $34.99 | $35.62 | $34.68 | $35.27 | $34.93 | 803,299 |
| 2022-06-13 | $36.68 | $36.84 | $34.63 | $34.88 | $34.54 | 752,435 |
| 2022-06-10 | $39.30 | $39.51 | $38.07 | $38.12 | $37.75 | 440,383 |
| 2022-06-09 | $39.42 | $40.03 | $38.77 | $39.43 | $39.04 | 627,319 |
| 2022-06-08 | $39.70 | $40.15 | $39.18 | $39.71 | $39.32 | 787,731 |
| 2022-06-07 | $39.36 | $40.18 | $39.27 | $40.04 | $39.65 | 636,721 |
| 2022-06-06 | $39.94 | $40.66 | $38.81 | $39.60 | $39.21 | 1,078,462 |
| 2022-06-03 | $38.61 | $39.58 | $38.38 | $38.60 | $38.22 | 383,703 |
| 2022-06-02 | $38.47 | $39.47 | $38.01 | $39.20 | $38.82 | 430,812 |
| 2022-06-01 | $38.42 | $39.04 | $37.73 | $38.19 | $37.82 | 740,078 |
| 2022-05-31 | $40.05 | $40.19 | $37.98 | $38.07 | $37.70 | 894,740 |
| 2022-05-27 | $39.22 | $40.41 | $39.16 | $40.23 | $39.84 | 456,904 |
| 2022-05-26 | $38.06 | $39.69 | $37.98 | $38.91 | $38.53 | 568,376 |
| 2022-05-25 | $37.23 | $38.22 | $36.88 | $37.92 | $37.55 | 490,371 |
| 2022-05-24 | $37.19 | $37.52 | $36.35 | $37.38 | $37.01 | 696,936 |
| 2022-05-23 | $37.88 | $38.42 | $36.86 | $37.55 | $37.18 | 929,135 |
| 2022-05-20 | $39.18 | $39.18 | $36.85 | $37.99 | $37.62 | 1,360,434 |
| 2022-05-19 | $38.13 | $39.30 | $37.49 | $38.82 | $38.44 | 631,685 |
| 2022-05-18 | $38.38 | $39.26 | $38.09 | $38.47 | $38.09 | 780,417 |
| 2022-05-17 | $39.34 | $39.34 | $38.17 | $39.01 | $38.63 | 637,515 |
| 2022-05-16 | $37.52 | $37.77 | $36.76 | $37.47 | $37.10 | 576,317 |
| 2022-05-13 | $36.00 | $38.11 | $35.85 | $37.53 | $37.16 | 985,306 |
| 2022-05-12 | $35.65 | $35.78 | $33.61 | $35.15 | $34.81 | 1,912,602 |
| 2022-05-11 | $38.94 | $39.05 | $36.11 | $36.17 | $35.82 | 574,124 |
| 2022-05-10 | $39.06 | $39.65 | $36.85 | $39.18 | $38.80 | 1,825,561 |
| 2022-05-09 | $38.56 | $39.00 | $37.77 | $38.60 | $38.22 | 798,316 |
| 2022-05-06 | $39.64 | $40.33 | $38.89 | $39.37 | $38.99 | 823,079 |
| 2022-05-05 | $42.29 | $42.29 | $39.68 | $40.19 | $39.80 | 705,486 |
| 2022-05-04 | $41.95 | $43.30 | $41.27 | $42.87 | $42.45 | 845,599 |
| 2022-05-03 | $40.42 | $41.96 | $40.42 | $41.60 | $41.19 | 505,245 |
| 2022-05-02 | $40.00 | $40.68 | $39.67 | $40.59 | $40.19 | 663,930 |
| 2022-04-29 | $41.43 | $41.94 | $39.91 | $39.99 | $39.60 | 745,210 |
| 2022-04-28 | $41.23 | $41.78 | $39.81 | $41.52 | $41.11 | 623,087 |
| 2022-04-27 | $39.40 | $41.37 | $39.36 | $40.56 | $40.16 | 883,448 |
| 2022-04-26 | $41.00 | $41.04 | $39.07 | $39.36 | $38.98 | 655,143 |
| 2022-04-25 | $40.28 | $41.43 | $39.78 | $41.16 | $40.76 | 993,969 |
| 2022-04-22 | $41.44 | $41.44 | $39.94 | $40.58 | $40.18 | 862,241 |
| 2022-04-21 | $43.52 | $43.75 | $40.88 | $40.95 | $40.55 | 614,946 |
| 2022-04-20 | $43.17 | $43.68 | $42.99 | $43.06 | $42.64 | 654,445 |
| 2022-04-19 | $42.85 | $43.36 | $42.25 | $43.19 | $42.77 | 988,937 |
| 2022-04-18 | $43.42 | $43.93 | $42.69 | $42.91 | $42.49 | 616,926 |
| 2022-04-14 | $44.64 | $45.17 | $43.49 | $43.58 | $43.15 | 550,489 |
| 2022-04-13 | $43.60 | $44.77 | $43.44 | $44.54 | $44.10 | 726,921 |
| 2022-04-12 | $43.19 | $43.96 | $42.57 | $43.69 | $43.26 | 639,722 |
| 2022-04-11 | $42.39 | $44.00 | $42.07 | $42.56 | $42.14 | 603,973 |
| 2022-04-08 | $42.49 | $43.75 | $41.62 | $42.81 | $42.39 | 1,772,609 |
| 2022-04-07 | $45.73 | $45.73 | $42.57 | $42.67 | $42.25 | 2,414,910 |
| 2022-04-06 | $46.53 | $47.06 | $45.26 | $46.30 | $45.85 | 613,403 |
| 2022-04-05 | $48.76 | $49.50 | $47.08 | $47.12 | $46.66 | 585,236 |
| 2022-04-04 | $47.99 | $49.71 | $47.61 | $48.59 | $48.12 | 809,378 |
| 2022-04-01 | $47.20 | $48.58 | $47.20 | $48.12 | $47.65 | 448,672 |
| 2022-03-31 | $47.45 | $48.14 | $47.33 | $47.43 | $46.60 | 433,580 |
| 2022-03-30 | $47.11 | $48.15 | $46.71 | $47.40 | $46.57 | 618,753 |
| 2022-03-29 | $47.05 | $47.77 | $46.20 | $47.14 | $46.32 | 894,562 |
| 2022-03-28 | $46.09 | $46.65 | $45.52 | $46.33 | $45.52 | 493,571 |
| 2022-03-25 | $46.46 | $46.46 | $45.35 | $46.08 | $45.28 | 382,026 |
| 2022-03-24 | $46.17 | $46.66 | $45.04 | $46.16 | $45.36 | 433,138 |
| 2022-03-23 | $46.05 | $46.43 | $45.66 | $45.96 | $45.16 | 461,011 |
| 2022-03-22 | $45.37 | $47.20 | $45.23 | $46.76 | $45.95 | 943,346 |
| 2022-03-21 | $45.87 | $47.24 | $44.70 | $45.03 | $44.25 | 610,657 |
| 2022-03-18 | $45.68 | $46.31 | $45.41 | $45.87 | $45.07 | 1,380,565 |
| 2022-03-17 | $45.68 | $46.58 | $45.51 | $45.69 | $44.89 | 516,840 |
| 2022-03-16 | $45.59 | $46.17 | $44.18 | $45.82 | $45.02 | 996,486 |
| 2022-03-15 | $44.84 | $45.75 | $44.60 | $45.16 | $44.37 | 579,161 |
| 2022-03-14 | $47.07 | $47.07 | $44.53 | $44.79 | $44.01 | 493,762 |
| 2022-03-11 | $48.16 | $48.56 | $46.92 | $47.19 | $46.37 | 462,408 |
| 2022-03-10 | $47.55 | $48.24 | $46.79 | $48.00 | $47.16 | 729,213 |
| 2022-03-09 | $50.83 | $50.93 | $47.46 | $48.05 | $47.21 | 758,410 |
| 2022-03-08 | $49.57 | $51.71 | $49.45 | $50.82 | $49.93 | 1,258,362 |
| 2022-03-07 | $49.46 | $51.38 | $49.09 | $49.76 | $48.89 | 1,283,321 |
| 2022-03-04 | $47.80 | $49.16 | $47.34 | $49.09 | $48.23 | 393,152 |
| 2022-03-03 | $48.12 | $48.12 | $46.80 | $47.48 | $46.65 | 412,664 |
| 2022-03-02 | $48.52 | $49.29 | $46.96 | $47.69 | $46.86 | 949,944 |
| 2022-03-01 | $46.96 | $49.29 | $46.88 | $48.55 | $47.70 | 913,260 |
| 2022-02-28 | $47.11 | $49.65 | $46.84 | $47.34 | $46.51 | 1,596,644 |
| 2022-02-25 | $46.00 | $47.17 | $45.07 | $46.56 | $45.75 | 1,011,250 |
| 2022-02-24 | $41.34 | $46.55 | $41.07 | $46.18 | $45.38 | 1,077,742 |
| 2022-02-23 | $43.49 | $44.54 | $43.00 | $43.23 | $42.48 | 699,590 |
| 2022-02-22 | $43.24 | $44.00 | $42.00 | $43.05 | $42.30 | 994,689 |
| 2022-02-18 | $41.42 | $45.12 | $41.42 | $44.14 | $43.37 | 1,546,077 |
| 2022-02-17 | $41.13 | $41.53 | $39.50 | $39.81 | $39.12 | 947,958 |
| 2022-02-16 | $41.00 | $41.87 | $40.25 | $41.54 | $40.82 | 634,463 |
| 2022-02-15 | $40.73 | $41.25 | $40.16 | $40.99 | $40.28 | 907,881 |
| 2022-02-14 | $39.92 | $40.62 | $39.17 | $39.81 | $39.12 | 516,325 |
| 2022-02-11 | $40.91 | $41.52 | $39.19 | $39.88 | $39.18 | 371,288 |
| 2022-02-10 | $41.83 | $42.87 | $40.55 | $40.71 | $40.00 | 785,164 |
| 2022-02-09 | $42.47 | $43.65 | $42.06 | $43.29 | $42.54 | 479,319 |
| 2022-02-08 | $41.37 | $42.36 | $41.20 | $41.73 | $41.00 | 334,712 |
| 2022-02-07 | $40.77 | $42.27 | $40.72 | $41.69 | $40.96 | 654,096 |
| 2022-02-04 | $39.83 | $41.54 | $39.68 | $40.89 | $40.18 | 705,787 |
| 2022-02-03 | $39.43 | $40.23 | $38.89 | $39.78 | $39.09 | 890,859 |
| 2022-02-02 | $41.20 | $41.60 | $39.50 | $40.42 | $39.72 | 897,999 |
| 2022-02-01 | $41.48 | $41.85 | $39.91 | $41.18 | $40.46 | 701,327 |
| 2022-01-31 | $37.23 | $41.49 | $37.01 | $41.48 | $40.76 | 982,165 |
| 2022-01-28 | $36.54 | $37.25 | $34.66 | $37.25 | $36.60 | 1,283,597 |
| 2022-01-27 | $38.81 | $38.87 | $36.60 | $36.75 | $36.11 | 980,749 |
| 2022-01-26 | $39.13 | $40.55 | $37.92 | $38.05 | $37.39 | 718,500 |
| 2022-01-25 | $39.18 | $40.31 | $38.12 | $38.45 | $37.78 | 704,056 |
| 2022-01-24 | $37.61 | $40.12 | $36.79 | $40.07 | $39.37 | 1,542,529 |
| 2022-01-21 | $38.20 | $39.27 | $36.80 | $38.78 | $38.10 | 2,175,124 |
| 2022-01-20 | $42.65 | $42.97 | $38.78 | $38.89 | $38.21 | 1,455,198 |
| 2022-01-19 | $42.29 | $43.67 | $41.86 | $42.14 | $41.41 | 727,902 |
| 2022-01-18 | $45.38 | $45.52 | $42.08 | $42.15 | $41.42 | 1,100,185 |
| 2022-01-14 | $45.79 | $46.76 | $44.59 | $46.19 | $45.38 | 779,485 |
| 2022-01-13 | $49.02 | $49.19 | $46.14 | $46.20 | $45.39 | 818,735 |
| 2022-01-12 | $48.89 | $49.93 | $48.40 | $48.56 | $47.71 | 514,159 |
| 2022-01-11 | $47.98 | $48.78 | $47.84 | $48.72 | $47.87 | 489,902 |
| 2022-01-10 | $48.50 | $48.91 | $47.07 | $47.89 | $47.06 | 578,606 |
| 2022-01-07 | $49.39 | $50.36 | $48.67 | $49.00 | $48.15 | 423,769 |
| 2022-01-06 | $49.75 | $50.69 | $49.00 | $49.42 | $48.56 | 430,643 |
| 2022-01-05 | $53.24 | $53.39 | $49.86 | $49.86 | $48.99 | 500,123 |
| 2022-01-04 | $54.22 | $54.69 | $53.25 | $53.64 | $52.71 | 232,232 |
| 2022-01-03 | $53.30 | $54.49 | $53.13 | $54.06 | $53.12 | 404,215 |
| 2021-12-31 | $53.45 | $54.25 | $53.08 | $53.12 | $52.19 | 192,474 |
| 2021-12-30 | $53.40 | $54.69 | $53.07 | $53.64 | $52.71 | 279,719 |
| 2021-12-29 | $53.00 | $53.64 | $52.51 | $53.41 | $52.48 | 394,317 |
| 2021-12-28 | $52.65 | $53.28 | $52.28 | $52.94 | $52.02 | 347,309 |
| 2021-12-27 | $52.93 | $53.34 | $52.09 | $52.93 | $52.01 | 204,486 |
| 2021-12-23 | $53.78 | $54.08 | $52.52 | $53.15 | $51.88 | 265,284 |
| 2021-12-22 | $52.59 | $54.07 | $52.21 | $53.79 | $52.51 | 506,720 |
| 2021-12-21 | $51.52 | $52.54 | $51.10 | $52.25 | $51.00 | 507,201 |
| 2021-12-20 | $51.02 | $52.08 | $50.28 | $51.07 | $49.85 | 764,938 |
| 2021-12-17 | $51.67 | $54.36 | $50.78 | $51.93 | $50.69 | 1,820,723 |
| 2021-12-16 | $54.94 | $55.14 | $51.39 | $51.58 | $50.35 | 629,845 |
| 2021-12-15 | $54.50 | $54.64 | $52.40 | $54.24 | $52.94 | 895,841 |
| 2021-12-14 | $56.10 | $56.54 | $54.39 | $54.53 | $53.23 | 417,438 |
| 2021-12-13 | $55.73 | $57.18 | $55.62 | $56.70 | $55.35 | 412,665 |
| 2021-12-10 | $58.31 | $59.01 | $55.68 | $56.06 | $54.72 | 363,322 |
| 2021-12-09 | $57.12 | $58.99 | $56.90 | $57.83 | $56.45 | 552,610 |
| 2021-12-08 | $58.61 | $59.25 | $57.81 | $58.01 | $56.62 | 453,749 |
| 2021-12-07 | $58.24 | $58.66 | $57.58 | $58.18 | $56.79 | 420,232 |
| 2021-12-06 | $57.09 | $58.40 | $56.30 | $57.13 | $55.77 | 437,757 |
| 2021-12-03 | $57.44 | $57.44 | $55.56 | $56.38 | $55.03 | 353,759 |
| 2021-12-02 | $55.98 | $57.88 | $55.57 | $57.14 | $55.78 | 343,087 |
| 2021-12-01 | $58.00 | $58.83 | $55.48 | $55.51 | $54.18 | 492,791 |
| 2021-11-30 | $58.01 | $58.63 | $56.23 | $56.88 | $55.52 | 482,561 |
| 2021-11-29 | $58.19 | $58.70 | $56.51 | $57.97 | $56.59 | 345,748 |
| 2021-11-26 | $58.54 | $59.49 | $56.76 | $57.10 | $55.74 | 477,467 |
| 2021-11-24 | $60.54 | $61.14 | $60.00 | $60.13 | $58.69 | 224,335 |
| 2021-11-23 | $61.48 | $61.69 | $59.73 | $60.86 | $59.41 | 418,022 |
| 2021-11-22 | $62.90 | $62.98 | $60.83 | $61.46 | $59.99 | 502,943 |
| 2021-11-19 | $60.17 | $63.42 | $60.16 | $62.68 | $61.18 | 366,257 |
| 2021-11-18 | $61.76 | $61.80 | $60.16 | $60.51 | $59.06 | 324,359 |
| 2021-11-17 | $62.27 | $62.32 | $61.07 | $61.17 | $59.71 | 346,782 |
| 2021-11-16 | $62.34 | $62.74 | $61.88 | $62.41 | $60.92 | 358,519 |
| 2021-11-15 | $63.86 | $64.37 | $62.48 | $62.55 | $61.06 | 657,650 |
| 2021-11-12 | $63.07 | $64.24 | $62.94 | $64.08 | $62.55 | 216,223 |
| 2021-11-11 | $61.46 | $63.25 | $61.30 | $62.83 | $61.33 | 288,373 |
| 2021-11-10 | $62.70 | $62.70 | $61.15 | $61.18 | $59.72 | 489,665 |
| 2021-11-09 | $62.74 | $63.88 | $62.17 | $63.28 | $61.77 | 248,349 |
| 2021-11-08 | $64.04 | $65.00 | $61.95 | $62.69 | $61.19 | 485,012 |
| 2021-11-05 | $64.13 | $65.74 | $61.86 | $63.25 | $61.74 | 450,263 |
| 2021-11-04 | $63.62 | $63.89 | $61.97 | $63.08 | $61.57 | 460,775 |
| 2021-11-03 | $61.31 | $63.78 | $60.79 | $63.36 | $61.85 | 408,468 |
| 2021-11-02 | $61.01 | $61.78 | $60.05 | $61.76 | $60.28 | 260,951 |
| 2021-11-01 | $60.46 | $62.18 | $60.43 | $61.10 | $59.64 | 392,742 |
| 2021-10-29 | $60.57 | $60.89 | $59.15 | $60.40 | $58.96 | 547,941 |
| 2021-10-28 | $60.91 | $62.19 | $60.66 | $60.98 | $59.52 | 923,661 |
| 2021-10-27 | $61.30 | $62.28 | $60.41 | $60.65 | $59.20 | 325,623 |
| 2021-10-26 | $61.52 | $61.53 | $60.29 | $60.98 | $59.52 | 497,114 |
| 2021-10-25 | $59.92 | $61.62 | $59.82 | $60.99 | $59.53 | 465,970 |
| 2021-10-22 | $59.89 | $60.65 | $59.44 | $59.82 | $58.39 | 599,641 |
| 2021-10-21 | $59.10 | $60.42 | $58.74 | $59.96 | $58.53 | 337,490 |
| 2021-10-20 | $58.19 | $59.12 | $57.93 | $59.00 | $57.59 | 294,613 |
| 2021-10-19 | $57.09 | $58.60 | $56.04 | $58.38 | $56.99 | 321,100 |
| 2021-10-18 | $57.48 | $58.02 | $56.42 | $56.84 | $55.48 | 403,057 |
| 2021-10-15 | $59.30 | $59.30 | $58.22 | $58.44 | $57.04 | 695,398 |
| 2021-10-14 | $58.21 | $59.21 | $58.00 | $58.49 | $57.09 | 478,916 |
| 2021-10-13 | $56.38 | $57.45 | $55.67 | $57.22 | $55.85 | 401,950 |
| 2021-10-12 | $54.69 | $56.84 | $54.59 | $56.01 | $54.67 | 560,247 |
| 2021-10-11 | $54.05 | $55.91 | $54.05 | $54.47 | $53.17 | 320,636 |
| 2021-10-08 | $54.11 | $54.88 | $53.84 | $54.16 | $52.87 | 304,051 |
| 2021-10-07 | $54.35 | $55.13 | $53.93 | $54.10 | $52.81 | 396,470 |
| 2021-10-06 | $53.13 | $54.23 | $52.62 | $53.84 | $52.55 | 373,068 |
| 2021-10-05 | $53.44 | $54.30 | $52.53 | $53.82 | $52.53 | 290,165 |
| 2021-10-04 | $54.84 | $54.89 | $52.67 | $53.10 | $51.83 | 220,737 |
| 2021-10-01 | $53.57 | $55.44 | $53.37 | $54.84 | $53.53 | 530,093 |
| 2021-09-30 | $54.27 | $54.85 | $53.45 | $53.48 | $52.20 | 364,682 |
| 2021-09-29 | $55.19 | $55.23 | $53.89 | $54.10 | $52.46 | 347,367 |
| 2021-09-28 | $57.50 | $57.58 | $55.12 | $55.25 | $53.58 | 549,010 |
| 2021-09-27 | $57.29 | $59.01 | $57.28 | $58.00 | $56.25 | 618,577 |
| 2021-09-24 | $57.33 | $57.44 | $56.53 | $57.30 | $55.57 | 507,022 |
| 2021-09-23 | $57.22 | $57.75 | $56.24 | $57.33 | $55.60 | 267,919 |
| 2021-09-22 | $55.70 | $57.26 | $55.53 | $56.95 | $55.23 | 582,228 |
| 2021-09-21 | $55.30 | $55.85 | $54.59 | $55.43 | $53.75 | 277,939 |
| 2021-09-20 | $55.83 | $56.45 | $54.10 | $54.79 | $53.13 | 341,624 |
| 2021-09-17 | $56.17 | $57.32 | $55.97 | $57.00 | $55.28 | 1,310,905 |
| 2021-09-16 | $55.35 | $56.09 | $54.82 | $55.72 | $54.04 | 311,240 |
| 2021-09-15 | $55.01 | $55.84 | $54.44 | $55.39 | $53.72 | 865,622 |
| 2021-09-14 | $55.98 | $56.06 | $54.57 | $54.96 | $53.30 | 333,578 |
| 2021-09-13 | $56.05 | $56.29 | $54.65 | $55.98 | $54.29 | 481,381 |
| 2021-09-10 | $57.50 | $57.69 | $55.44 | $55.45 | $53.77 | 422,903 |
| 2021-09-09 | $57.95 | $58.01 | $57.30 | $57.51 | $55.77 | 337,276 |
| 2021-09-08 | $58.38 | $59.32 | $57.42 | $57.95 | $56.20 | 284,471 |
| 2021-09-07 | $59.70 | $59.90 | $58.65 | $58.65 | $56.88 | 335,553 |
| 2021-09-03 | $60.33 | $60.44 | $59.65 | $60.00 | $58.19 | 229,505 |
| 2021-09-02 | $61.60 | $61.77 | $60.42 | $60.71 | $58.87 | 331,874 |
| 2021-09-01 | $60.55 | $61.85 | $60.53 | $61.25 | $59.40 | 458,028 |
| 2021-08-31 | $60.59 | $60.78 | $59.72 | $60.37 | $58.54 | 329,022 |
| 2021-08-30 | $59.55 | $60.73 | $58.96 | $60.36 | $58.54 | 359,891 |
| 2021-08-27 | $57.81 | $59.80 | $57.81 | $58.89 | $57.11 | 268,220 |
| 2021-08-26 | $58.43 | $58.94 | $58.09 | $58.10 | $56.34 | 219,809 |
| 2021-08-25 | $58.32 | $59.20 | $58.09 | $58.40 | $56.63 | 169,899 |
| 2021-08-24 | $58.43 | $58.97 | $57.99 | $58.35 | $56.59 | 196,478 |
| 2021-08-23 | $57.35 | $58.36 | $57.35 | $58.18 | $56.42 | 738,144 |
| 2021-08-20 | $56.00 | $57.35 | $56.00 | $57.08 | $55.35 | 281,200 |
| 2021-08-19 | $55.61 | $56.25 | $54.77 | $56.01 | $54.32 | 501,441 |
| 2021-08-18 | $57.47 | $58.25 | $56.71 | $56.85 | $55.13 | 439,415 |
| 2021-08-17 | $56.79 | $57.72 | $56.05 | $57.01 | $55.29 | 284,928 |
| 2021-08-16 | $58.04 | $58.99 | $57.53 | $57.78 | $56.03 | 348,001 |
| 2021-08-13 | $59.65 | $59.70 | $58.25 | $58.48 | $56.71 | 299,054 |
| 2021-08-12 | $57.79 | $59.43 | $57.69 | $59.25 | $57.46 | 278,009 |
| 2021-08-11 | $59.97 | $60.14 | $56.70 | $58.08 | $56.32 | 444,788 |
| 2021-08-10 | $58.83 | $60.05 | $58.54 | $59.90 | $58.09 | 407,132 |
| 2021-08-09 | $58.40 | $59.15 | $57.16 | $58.49 | $56.72 | 291,250 |
| 2021-08-06 | $57.46 | $58.84 | $56.25 | $57.92 | $56.17 | 331,587 |
| 2021-08-05 | $57.80 | $58.58 | $57.41 | $57.41 | $55.67 | 300,835 |
| 2021-08-04 | $57.57 | $58.44 | $57.28 | $57.55 | $55.81 | 320,040 |
| 2021-08-03 | $56.96 | $57.78 | $56.75 | $57.73 | $55.98 | 300,490 |
| 2021-08-02 | $57.30 | $57.76 | $56.24 | $56.38 | $54.68 | 239,705 |
| 2021-07-30 | $57.02 | $59.25 | $56.55 | $56.80 | $55.08 | 436,080 |
| 2021-07-29 | $57.49 | $58.28 | $57.22 | $57.47 | $55.73 | 270,838 |
| 2021-07-28 | $56.34 | $57.64 | $56.08 | $57.11 | $55.38 | 385,346 |
| 2021-07-27 | $55.80 | $55.99 | $54.87 | $55.92 | $54.23 | 223,534 |
| 2021-07-26 | $56.72 | $56.99 | $55.28 | $55.95 | $54.26 | 248,677 |
| 2021-07-23 | $56.68 | $57.11 | $55.78 | $56.99 | $55.27 | 212,110 |
| 2021-07-22 | $57.18 | $57.50 | $56.35 | $56.81 | $55.09 | 197,841 |
| 2021-07-21 | $56.32 | $57.86 | $56.32 | $57.45 | $55.71 | 381,343 |
| 2021-07-20 | $54.52 | $56.20 | $54.00 | $55.60 | $53.92 | 443,200 |
| 2021-07-19 | $52.74 | $54.35 | $52.06 | $54.18 | $52.54 | 447,764 |
| 2021-07-16 | $54.83 | $55.92 | $53.67 | $53.97 | $52.34 | 523,067 |
| 2021-07-15 | $54.38 | $54.65 | $53.30 | $53.83 | $52.20 | 811,338 |
| 2021-07-14 | $56.79 | $56.99 | $54.33 | $54.49 | $52.84 | 407,485 |
| 2021-07-13 | $57.16 | $57.84 | $56.17 | $56.35 | $54.65 | 688,766 |
| 2021-07-12 | $56.40 | $57.59 | $56.03 | $57.50 | $55.76 | 332,755 |
| 2021-07-09 | $54.76 | $56.27 | $53.53 | $56.21 | $54.51 | 535,501 |
| 2021-07-08 | $55.52 | $55.61 | $53.79 | $54.50 | $52.85 | 470,000 |
| 2021-07-07 | $57.87 | $58.57 | $56.70 | $56.83 | $55.11 | 311,591 |
| 2021-07-06 | $56.74 | $57.89 | $56.43 | $57.79 | $56.04 | 306,460 |
| 2021-07-02 | $56.06 | $56.58 | $55.52 | $56.47 | $54.76 | 352,369 |
| 2021-07-01 | $55.83 | $56.54 | $55.32 | $55.86 | $54.17 | 451,930 |
| 2021-06-30 | $56.40 | $56.98 | $55.95 | $56.15 | $54.11 | 401,195 |
| 2021-06-29 | $57.29 | $57.50 | $56.31 | $56.74 | $54.68 | 321,855 |
| 2021-06-28 | $57.74 | $57.85 | $56.38 | $56.84 | $54.78 | 474,171 |
| 2021-06-25 | $57.37 | $58.09 | $57.14 | $57.26 | $55.18 | 859,695 |
| 2021-06-24 | $54.78 | $57.29 | $54.39 | $57.27 | $55.19 | 1,087,126 |
| 2021-06-23 | $54.04 | $55.28 | $54.02 | $54.25 | $52.28 | 418,771 |
| 2021-06-22 | $53.37 | $54.37 | $53.01 | $54.08 | $52.12 | 388,435 |
| 2021-06-21 | $55.00 | $55.00 | $53.14 | $53.70 | $51.75 | 454,886 |
| 2021-06-18 | $54.46 | $55.29 | $53.71 | $54.93 | $52.94 | 1,373,899 |
| 2021-06-17 | $52.49 | $55.30 | $52.49 | $54.96 | $52.97 | 783,390 |
| 2021-06-16 | $53.38 | $53.90 | $52.43 | $52.88 | $50.96 | 602,256 |
| 2021-06-15 | $53.41 | $53.82 | $52.75 | $52.86 | $50.94 | 753,553 |
| 2021-06-14 | $54.00 | $54.76 | $53.30 | $53.60 | $51.66 | 387,424 |
| 2021-06-11 | $52.24 | $53.82 | $52.10 | $53.82 | $51.87 | 390,322 |
| 2021-06-10 | $52.71 | $53.19 | $52.00 | $52.12 | $50.23 | 845,230 |
| 2021-06-09 | $51.69 | $52.96 | $51.39 | $52.66 | $50.75 | 951,359 |
| 2021-06-08 | $49.82 | $51.60 | $49.79 | $51.36 | $49.50 | 711,446 |
| 2021-06-07 | $48.44 | $49.81 | $48.05 | $49.51 | $47.71 | 520,659 |
| 2021-06-04 | $48.28 | $48.82 | $47.90 | $48.45 | $46.69 | 342,360 |
| 2021-06-03 | $48.58 | $49.14 | $47.94 | $48.08 | $46.34 | 400,953 |
| 2021-06-02 | $49.88 | $49.88 | $48.79 | $49.08 | $47.30 | 375,227 |
| 2021-06-01 | $49.96 | $50.55 | $49.21 | $49.82 | $48.01 | 424,200 |
| 2021-05-28 | $50.07 | $50.36 | $49.02 | $49.21 | $47.43 | 336,886 |
| 2021-05-27 | $50.30 | $50.55 | $49.24 | $49.72 | $47.92 | 434,659 |
| 2021-05-26 | $48.78 | $50.63 | $48.78 | $50.40 | $48.57 | 594,723 |
| 2021-05-25 | $49.06 | $49.56 | $48.26 | $48.78 | $47.01 | 382,524 |
| 2021-05-24 | $50.39 | $50.64 | $48.70 | $48.72 | $46.95 | 455,302 |
| 2021-05-21 | $50.14 | $50.46 | $49.56 | $49.83 | $48.02 | 555,781 |
| 2021-05-20 | $49.22 | $50.41 | $49.10 | $49.63 | $47.83 | 747,336 |
| 2021-05-19 | $45.92 | $49.07 | $45.75 | $48.83 | $47.06 | 873,963 |
| 2021-05-18 | $46.93 | $47.20 | $45.57 | $46.63 | $44.94 | 854,468 |
| 2021-05-17 | $47.66 | $47.66 | $45.89 | $46.87 | $45.17 | 840,653 |
| 2021-05-14 | $45.93 | $48.52 | $45.88 | $48.30 | $46.55 | 776,365 |
| 2021-05-13 | $45.84 | $46.92 | $44.69 | $45.72 | $44.06 | 992,278 |
| 2021-05-12 | $46.61 | $47.24 | $44.89 | $45.22 | $43.58 | 936,762 |
| 2021-05-11 | $47.12 | $48.26 | $46.50 | $47.47 | $45.75 | 1,215,140 |
| 2021-05-10 | $50.35 | $50.66 | $48.10 | $48.32 | $46.57 | 1,129,783 |
| 2021-05-07 | $47.87 | $50.15 | $47.63 | $47.99 | $46.25 | 609,513 |
| 2021-05-06 | $47.10 | $47.77 | $46.10 | $47.31 | $45.59 | 970,127 |
| 2021-05-05 | $49.50 | $49.55 | $46.10 | $47.63 | $45.90 | 1,261,100 |
| 2021-05-04 | $51.17 | $51.50 | $48.39 | $48.77 | $47.00 | 1,199,404 |
| 2021-05-03 | $52.96 | $53.00 | $51.39 | $51.74 | $49.86 | 408,866 |
| 2021-04-30 | $52.76 | $53.81 | $51.87 | $52.40 | $50.50 | 898,810 |
| 2021-04-29 | $55.75 | $55.99 | $52.62 | $53.38 | $51.44 | 740,155 |
| 2021-04-28 | $55.95 | $56.47 | $55.32 | $55.90 | $53.87 | 272,586 |
| 2021-04-27 | $56.05 | $56.47 | $55.45 | $56.31 | $54.27 | 350,612 |
| 2021-04-26 | $56.96 | $57.74 | $55.44 | $56.31 | $54.27 | 406,924 |
| 2021-04-23 | $55.13 | $56.76 | $55.00 | $56.62 | $54.57 | 517,347 |
| 2021-04-22 | $54.11 | $55.75 | $54.11 | $54.84 | $52.85 | 502,963 |
| 2021-04-21 | $51.69 | $53.76 | $51.29 | $53.62 | $51.68 | 680,233 |
| 2021-04-20 | $51.85 | $52.58 | $50.72 | $51.82 | $49.94 | 445,793 |
| 2021-04-19 | $53.93 | $54.57 | $51.75 | $52.09 | $50.20 | 811,008 |
| 2021-04-16 | $54.84 | $55.50 | $54.42 | $54.60 | $52.62 | 665,732 |
| 2021-04-15 | $54.75 | $54.76 | $53.48 | $54.40 | $52.43 | 421,916 |
| 2021-04-14 | $54.56 | $55.53 | $53.63 | $53.98 | $52.02 | 413,229 |
| 2021-04-13 | $53.50 | $54.76 | $52.90 | $54.49 | $52.51 | 418,019 |
| 2021-04-12 | $53.44 | $53.85 | $52.35 | $53.57 | $51.63 | 371,070 |
| 2021-04-09 | $53.53 | $53.93 | $52.46 | $53.65 | $51.70 | 281,723 |
| 2021-04-08 | $53.75 | $54.35 | $53.40 | $54.06 | $52.10 | 339,750 |
| 2021-04-07 | $53.84 | $54.26 | $53.00 | $53.22 | $51.29 | 385,971 |
| 2021-04-06 | $53.67 | $55.32 | $53.67 | $54.13 | $52.17 | 381,067 |
| 2021-04-05 | $55.55 | $56.05 | $53.57 | $53.71 | $51.76 | 581,382 |
| 2021-04-01 | $56.25 | $56.46 | $54.12 | $54.74 | $52.75 | 592,291 |
| 2021-03-31 | $56.11 | $57.21 | $55.97 | $56.10 | $53.72 | 789,797 |
| 2021-03-30 | $53.00 | $55.64 | $52.85 | $55.51 | $53.16 | 415,497 |
| 2021-03-29 | $54.01 | $54.44 | $52.88 | $53.21 | $50.95 | 443,203 |
| 2021-03-26 | $54.64 | $55.62 | $52.85 | $54.64 | $52.32 | 603,139 |
| 2021-03-25 | $52.01 | $54.55 | $51.00 | $54.11 | $51.82 | 546,653 |
| 2021-03-24 | $53.48 | $54.91 | $52.69 | $52.91 | $50.67 | 888,146 |
| 2021-03-23 | $54.24 | $55.74 | $52.73 | $53.19 | $50.94 | 1,017,484 |
| 2021-03-22 | $53.80 | $55.31 | $52.01 | $54.64 | $52.32 | 1,042,204 |
| 2021-03-19 | $51.84 | $53.42 | $50.64 | $52.22 | $50.01 | 2,636,741 |
| 2021-03-18 | $53.16 | $53.61 | $51.38 | $51.74 | $49.55 | 625,694 |
| 2021-03-17 | $54.95 | $54.95 | $52.30 | $53.77 | $51.49 | 1,149,183 |
| 2021-03-16 | $59.00 | $59.29 | $55.45 | $55.76 | $53.40 | 870,048 |
| 2021-03-15 | $58.15 | $59.26 | $57.32 | $58.98 | $56.48 | 524,494 |
| 2021-03-12 | $60.00 | $61.00 | $58.92 | $59.08 | $56.58 | 936,388 |
| 2021-03-11 | $59.00 | $60.36 | $58.56 | $60.35 | $57.79 | 832,038 |
| 2021-03-10 | $56.71 | $60.20 | $56.35 | $57.69 | $55.24 | 1,075,441 |
| 2021-03-09 | $53.42 | $56.80 | $52.85 | $55.82 | $53.45 | 926,217 |
| 2021-03-08 | $52.95 | $54.10 | $50.69 | $51.26 | $49.09 | 748,942 |
| 2021-03-05 | $54.01 | $54.25 | $48.93 | $53.08 | $50.83 | 1,350,079 |
| 2021-03-04 | $55.25 | $56.08 | $51.56 | $53.23 | $50.97 | 1,127,451 |
| 2021-03-03 | $58.21 | $58.45 | $55.50 | $55.84 | $53.47 | 537,483 |
| 2021-03-02 | $59.95 | $60.63 | $57.66 | $57.83 | $55.38 | 521,664 |
| 2021-03-01 | $57.31 | $60.51 | $57.09 | $59.65 | $57.12 | 819,730 |
| 2021-02-26 | $55.73 | $57.88 | $54.78 | $56.23 | $53.85 | 775,388 |
| 2021-02-25 | $58.98 | $59.66 | $55.26 | $55.52 | $53.17 | 679,968 |
| 2021-02-24 | $57.12 | $59.18 | $56.29 | $59.05 | $56.55 | 638,340 |
| 2021-02-23 | $56.25 | $57.82 | $52.24 | $56.99 | $54.57 | 1,350,769 |
| 2021-02-22 | $61.09 | $61.90 | $57.58 | $57.75 | $55.30 | 801,464 |
| 2021-02-19 | $63.62 | $65.90 | $61.05 | $62.02 | $59.39 | 1,764,503 |
| 2021-02-18 | $59.51 | $59.63 | $56.11 | $56.18 | $53.80 | 1,100,363 |
| 2021-02-17 | $61.76 | $61.76 | $59.23 | $60.07 | $57.52 | 679,556 |
| 2021-02-16 | $62.66 | $63.97 | $61.68 | $62.20 | $59.56 | 678,530 |
| 2021-02-12 | $62.07 | $62.96 | $61.25 | $61.46 | $58.85 | 542,119 |
| 2021-02-11 | $62.14 | $63.22 | $61.23 | $62.00 | $59.37 | 454,827 |
| 2021-02-10 | $64.08 | $64.48 | $61.72 | $62.20 | $59.56 | 454,862 |
| 2021-02-09 | $63.97 | $64.21 | $63.22 | $63.59 | $60.89 | 485,563 |
| 2021-02-08 | $63.06 | $64.79 | $62.94 | $63.43 | $60.74 | 629,683 |
| 2021-02-05 | $62.60 | $63.74 | $61.39 | $62.77 | $60.11 | 580,785 |
| 2021-02-04 | $61.77 | $62.16 | $60.66 | $61.00 | $58.41 | 655,546 |
| 2021-02-03 | $62.75 | $62.99 | $60.86 | $61.69 | $59.07 | 471,867 |
| 2021-02-02 | $60.82 | $62.74 | $60.36 | $62.57 | $59.92 | 770,603 |
| 2021-02-01 | $59.78 | $60.34 | $58.22 | $60.24 | $57.69 | 803,729 |
| 2021-01-29 | $61.71 | $61.71 | $58.31 | $59.15 | $56.64 | 861,132 |
| 2021-01-28 | $61.37 | $62.00 | $59.85 | $61.47 | $58.86 | 1,104,279 |
| 2021-01-27 | $64.00 | $64.13 | $59.67 | $60.15 | $57.60 | 1,098,442 |
| 2021-01-26 | $67.75 | $67.75 | $65.21 | $65.51 | $62.73 | 419,585 |
| 2021-01-25 | $66.84 | $69.07 | $65.58 | $66.99 | $64.15 | 653,411 |
| 2021-01-22 | $67.97 | $68.40 | $66.45 | $67.08 | $64.24 | 764,958 |
| 2021-01-21 | $65.25 | $69.31 | $64.75 | $68.85 | $65.93 | 1,203,167 |
| 2021-01-20 | $67.00 | $67.72 | $64.81 | $65.42 | $62.65 | 676,340 |
| 2021-01-19 | $65.88 | $66.41 | $64.30 | $66.41 | $63.59 | 812,751 |
| 2021-01-15 | $66.12 | $66.21 | $64.63 | $64.86 | $62.11 | 780,793 |
| 2021-01-14 | $68.50 | $68.77 | $66.17 | $66.73 | $63.90 | 686,668 |
| 2021-01-13 | $70.45 | $70.55 | $67.25 | $67.79 | $64.92 | 521,884 |
| 2021-01-12 | $69.60 | $70.38 | $68.56 | $70.12 | $67.15 | 652,976 |
| 2021-01-11 | $68.65 | $70.84 | $68.53 | $69.54 | $66.59 | 667,847 |
| 2021-01-08 | $69.36 | $70.28 | $68.17 | $69.89 | $66.93 | 687,758 |
| 2021-01-07 | $70.19 | $72.42 | $68.33 | $68.73 | $65.82 | 1,054,441 |
| 2021-01-06 | $65.75 | $71.35 | $65.59 | $68.25 | $65.36 | 2,097,356 |
| 2021-01-05 | $62.71 | $65.24 | $62.71 | $64.04 | $61.33 | 803,229 |
| 2021-01-04 | $64.91 | $65.00 | $61.89 | $62.91 | $60.24 | 498,222 |
| 2020-12-31 | $64.42 | $64.42 | $63.04 | $63.43 | $60.74 | 619,368 |
| 2020-12-30 | $62.88 | $64.47 | $62.73 | $64.31 | $61.58 | 473,991 |
| 2020-12-29 | $64.45 | $64.65 | $61.29 | $62.36 | $59.72 | 598,391 |
| 2020-12-28 | $66.12 | $66.21 | $63.48 | $64.46 | $61.73 | 477,161 |
| 2020-12-24 | $65.14 | $65.64 | $63.88 | $65.36 | $62.59 | 229,720 |
| 2020-12-23 | $65.02 | $66.35 | $64.67 | $65.41 | $62.31 | 696,111 |
| 2020-12-22 | $62.00 | $63.95 | $61.66 | $63.93 | $60.90 | 1,064,433 |
| 2020-12-21 | $59.38 | $61.89 | $59.09 | $61.73 | $58.81 | 994,432 |
| 2020-12-18 | $59.54 | $61.37 | $59.54 | $60.63 | $57.76 | 2,012,668 |
| 2020-12-17 | $59.12 | $59.92 | $58.85 | $59.41 | $56.60 | 773,415 |
| 2020-12-16 | $58.58 | $59.62 | $57.87 | $59.10 | $56.30 | 785,121 |
| 2020-12-15 | $57.25 | $58.66 | $56.31 | $58.66 | $55.88 | 856,974 |
| 2020-12-14 | $56.79 | $57.47 | $56.27 | $56.30 | $53.63 | 492,210 |
| 2020-12-11 | $54.85 | $56.74 | $54.26 | $56.59 | $53.91 | 854,390 |
| 2020-12-10 | $54.57 | $55.42 | $53.53 | $55.20 | $52.59 | 558,671 |
| 2020-12-09 | $56.17 | $56.29 | $54.14 | $54.81 | $52.21 | 524,842 |
| 2020-12-08 | $53.81 | $56.08 | $53.81 | $55.41 | $52.79 | 708,241 |
| 2020-12-07 | $52.95 | $54.82 | $52.81 | $54.10 | $51.54 | 652,032 |
| 2020-12-04 | $53.34 | $53.58 | $52.09 | $52.89 | $50.39 | 531,929 |
| 2020-12-03 | $54.09 | $54.53 | $52.62 | $52.73 | $50.23 | 673,429 |
| 2020-12-02 | $53.99 | $54.82 | $52.86 | $54.28 | $51.71 | 528,769 |
| 2020-12-01 | $55.12 | $55.38 | $53.48 | $54.22 | $51.65 | 757,624 |
| 2020-11-30 | $54.81 | $55.24 | $53.50 | $54.66 | $52.07 | 733,047 |
| 2020-11-27 | $55.67 | $56.87 | $54.50 | $54.62 | $52.03 | 396,080 |
| 2020-11-25 | $54.47 | $55.70 | $53.47 | $55.27 | $52.65 | 985,528 |
| 2020-11-24 | $53.48 | $54.62 | $53.38 | $54.26 | $51.69 | 877,849 |
| 2020-11-23 | $52.72 | $53.15 | $52.19 | $52.35 | $49.87 | 558,683 |
| 2020-11-20 | $52.39 | $52.82 | $51.68 | $52.26 | $49.79 | 499,395 |
| 2020-11-19 | $52.09 | $52.65 | $51.58 | $52.58 | $50.09 | 714,932 |
| 2020-11-18 | $52.67 | $52.99 | $51.93 | $52.11 | $49.64 | 907,037 |
| 2020-11-17 | $51.28 | $52.55 | $51.05 | $52.45 | $49.97 | 614,362 |
| 2020-11-16 | $51.00 | $51.83 | $50.20 | $51.77 | $49.32 | 531,306 |
| 2020-11-13 | $49.51 | $49.97 | $49.13 | $49.75 | $47.39 | 470,538 |
| 2020-11-12 | $50.55 | $50.84 | $48.91 | $49.60 | $47.25 | 710,053 |
| 2020-11-11 | $49.99 | $50.69 | $48.71 | $50.27 | $47.89 | 1,140,079 |
| 2020-11-10 | $47.50 | $47.98 | $46.04 | $47.74 | $45.48 | 843,835 |
| 2020-11-09 | $51.01 | $54.41 | $46.95 | $47.03 | $44.80 | 1,030,572 |
| 2020-11-06 | $46.84 | $49.92 | $46.61 | $47.21 | $44.97 | 1,955,537 |
| 2020-11-05 | $43.49 | $45.62 | $43.38 | $45.50 | $43.35 | 729,003 |
| 2020-11-04 | $43.13 | $43.76 | $41.90 | $42.80 | $40.77 | 597,586 |
| 2020-11-03 | $44.90 | $45.12 | $43.09 | $43.54 | $41.48 | 1,193,547 |
| 2020-11-02 | $42.46 | $44.02 | $42.11 | $43.96 | $41.88 | 609,932 |
| 2020-10-30 | $43.00 | $43.16 | $41.62 | $41.85 | $39.87 | 533,721 |
| 2020-10-29 | $43.17 | $43.41 | $42.58 | $43.05 | $41.01 | 430,843 |
| 2020-10-28 | $42.65 | $43.52 | $42.40 | $43.14 | $41.10 | 334,227 |
| 2020-10-27 | $43.43 | $44.20 | $43.03 | $43.39 | $41.34 | 235,092 |
| 2020-10-26 | $43.78 | $44.04 | $42.16 | $43.03 | $40.99 | 342,063 |
| 2020-10-23 | $44.68 | $44.81 | $44.00 | $44.32 | $42.22 | 409,011 |
| 2020-10-22 | $44.79 | $44.89 | $43.57 | $44.61 | $42.50 | 466,428 |
| 2020-10-21 | $45.14 | $45.60 | $44.49 | $44.49 | $42.38 | 581,174 |
| 2020-10-20 | $44.77 | $45.36 | $44.27 | $44.78 | $42.66 | 622,361 |
| 2020-10-19 | $45.70 | $46.14 | $43.92 | $44.26 | $42.16 | 764,431 |
| 2020-10-16 | $45.95 | $46.44 | $45.54 | $45.54 | $43.38 | 468,539 |
| 2020-10-15 | $45.74 | $46.16 | $45.53 | $45.95 | $43.77 | 582,817 |
| 2020-10-14 | $45.74 | $46.38 | $45.54 | $46.17 | $43.98 | 442,731 |
| 2020-10-13 | $45.52 | $45.89 | $45.35 | $45.47 | $43.32 | 267,800 |
| 2020-10-12 | $45.99 | $46.31 | $45.55 | $45.86 | $43.69 | 369,897 |
| 2020-10-09 | $45.24 | $45.85 | $44.81 | $45.82 | $43.65 | 403,526 |
| 2020-10-08 | $45.93 | $45.98 | $44.74 | $45.18 | $43.04 | 428,527 |
| 2020-10-07 | $44.81 | $45.70 | $44.48 | $45.25 | $43.11 | 736,808 |
| 2020-10-06 | $44.01 | $45.69 | $43.75 | $44.14 | $42.05 | 606,911 |
| 2020-10-05 | $43.52 | $44.95 | $43.27 | $44.03 | $41.95 | 639,590 |
| 2020-10-02 | $42.06 | $43.50 | $41.85 | $43.18 | $41.14 | 496,877 |
| 2020-10-01 | $42.24 | $43.28 | $40.81 | $43.10 | $41.06 | 747,926 |
| 2020-09-30 | $41.83 | $43.01 | $41.83 | $42.27 | $39.95 | 1,037,959 |
| 2020-09-29 | $41.15 | $42.22 | $40.73 | $41.88 | $39.58 | 678,227 |
| 2020-09-28 | $40.33 | $41.20 | $40.06 | $40.93 | $38.69 | 400,382 |
| 2020-09-25 | $37.80 | $39.95 | $37.80 | $39.55 | $37.38 | 444,538 |
| 2020-09-24 | $38.02 | $39.45 | $37.07 | $38.49 | $36.38 | 657,952 |
| 2020-09-23 | $39.08 | $39.65 | $37.92 | $37.93 | $35.85 | 563,116 |
| 2020-09-22 | $38.71 | $39.69 | $38.57 | $39.42 | $37.26 | 725,753 |
| 2020-09-21 | $38.55 | $39.24 | $37.53 | $38.79 | $36.66 | 877,751 |
| 2020-09-18 | $39.84 | $40.33 | $39.11 | $39.16 | $37.01 | 2,097,533 |
| 2020-09-17 | $40.01 | $40.36 | $39.04 | $39.39 | $37.23 | 754,593 |
| 2020-09-16 | $42.01 | $42.55 | $40.39 | $40.79 | $38.55 | 1,030,195 |
| 2020-09-15 | $41.69 | $43.00 | $41.69 | $41.88 | $39.58 | 375,714 |
| 2020-09-14 | $40.63 | $41.64 | $40.46 | $41.44 | $39.17 | 365,575 |
| 2020-09-11 | $41.28 | $41.58 | $39.84 | $40.23 | $38.03 | 458,925 |
| 2020-09-10 | $42.15 | $42.85 | $40.71 | $41.13 | $38.88 | 743,372 |
| 2020-09-09 | $40.23 | $42.03 | $40.23 | $41.91 | $39.61 | 540,919 |
| 2020-09-08 | $39.81 | $41.24 | $39.63 | $39.67 | $37.50 | 639,717 |
| 2020-09-04 | $40.69 | $41.42 | $38.58 | $40.40 | $38.19 | 782,116 |
| 2020-09-03 | $42.83 | $43.02 | $40.07 | $40.52 | $38.30 | 1,276,235 |
| 2020-09-02 | $43.00 | $43.54 | $41.12 | $42.71 | $40.37 | 609,025 |
| 2020-09-01 | $42.67 | $43.79 | $42.48 | $42.99 | $40.63 | 575,114 |
| 2020-08-31 | $42.25 | $42.80 | $42.08 | $42.46 | $40.13 | 1,123,239 |
| 2020-08-28 | $41.93 | $42.63 | $41.47 | $42.40 | $40.08 | 359,794 |
| 2020-08-27 | $41.72 | $42.68 | $41.32 | $41.81 | $39.52 | 635,474 |
| 2020-08-26 | $42.25 | $42.49 | $41.19 | $41.39 | $39.12 | 490,654 |
| 2020-08-25 | $42.14 | $42.57 | $41.44 | $42.36 | $40.04 | 434,535 |
| 2020-08-24 | $41.41 | $41.96 | $41.10 | $41.85 | $39.56 | 611,758 |
| 2020-08-21 | $41.53 | $42.29 | $40.97 | $41.23 | $38.97 | 954,338 |
| 2020-08-20 | $38.59 | $41.88 | $38.59 | $41.64 | $39.36 | 1,717,761 |
| 2020-08-19 | $37.73 | $39.44 | $37.50 | $38.95 | $36.82 | 1,631,888 |
| 2020-08-18 | $38.89 | $39.22 | $37.11 | $37.93 | $35.85 | 2,118,180 |
| 2020-08-17 | $38.76 | $39.93 | $38.50 | $39.59 | $37.42 | 570,334 |
| 2020-08-14 | $38.35 | $38.67 | $37.87 | $38.61 | $36.49 | 395,966 |
| 2020-08-13 | $39.00 | $39.31 | $38.14 | $38.41 | $36.30 | 898,985 |
| 2020-08-12 | $38.32 | $40.17 | $38.04 | $40.05 | $37.86 | 559,749 |
| 2020-08-11 | $39.60 | $39.60 | $37.54 | $37.74 | $35.67 | 671,839 |
| 2020-08-10 | $38.49 | $39.60 | $38.38 | $39.24 | $37.09 | 730,473 |
| 2020-08-07 | $37.06 | $38.86 | $37.00 | $38.26 | $36.16 | 947,570 |
| 2020-08-06 | $37.08 | $37.97 | $36.58 | $36.79 | $34.77 | 1,101,571 |
| 2020-08-05 | $36.81 | $37.28 | $36.06 | $36.88 | $34.86 | 619,567 |
| 2020-08-04 | $35.37 | $36.49 | $35.29 | $36.33 | $34.34 | 453,880 |
| 2020-08-03 | $35.22 | $35.74 | $34.91 | $35.40 | $33.46 | 523,180 |
| 2020-07-31 | $34.95 | $35.40 | $34.26 | $35.03 | $33.11 | 595,767 |
| 2020-07-30 | $34.36 | $34.95 | $34.25 | $34.83 | $32.92 | 429,230 |
| 2020-07-29 | $34.63 | $35.14 | $34.19 | $34.97 | $33.05 | 500,294 |
| 2020-07-28 | $34.50 | $35.00 | $34.30 | $34.47 | $32.58 | 856,569 |
| 2020-07-27 | $33.56 | $34.62 | $33.35 | $34.37 | $32.49 | 489,689 |
| 2020-07-24 | $34.08 | $34.14 | $33.16 | $33.56 | $31.72 | 688,126 |
| 2020-07-23 | $34.49 | $35.67 | $34.14 | $34.28 | $32.40 | 953,851 |
| 2020-07-22 | $33.78 | $34.77 | $33.68 | $34.65 | $32.75 | 711,582 |
| 2020-07-21 | $33.50 | $34.21 | $33.30 | $34.08 | $32.21 | 808,971 |
| 2020-07-20 | $33.28 | $33.45 | $32.80 | $33.03 | $31.22 | 425,698 |
| 2020-07-17 | $32.41 | $33.56 | $32.40 | $33.37 | $31.54 | 704,294 |
| 2020-07-16 | $33.13 | $33.39 | $32.30 | $32.37 | $30.60 | 804,342 |
| 2020-07-15 | $32.68 | $33.49 | $32.34 | $33.41 | $31.58 | 1,201,691 |
| 2020-07-14 | $30.03 | $32.04 | $30.01 | $31.72 | $29.98 | 842,580 |
| 2020-07-13 | $30.01 | $31.34 | $29.90 | $30.00 | $28.36 | 614,270 |
| 2020-07-10 | $29.51 | $29.87 | $28.93 | $29.86 | $28.22 | 439,583 |
| 2020-07-09 | $30.11 | $31.17 | $29.51 | $29.61 | $27.99 | 810,869 |
| 2020-07-08 | $28.78 | $30.10 | $28.78 | $30.10 | $28.45 | 592,979 |
| 2020-07-07 | $28.65 | $29.16 | $28.55 | $28.62 | $27.05 | 504,339 |
| 2020-07-06 | $28.88 | $29.55 | $28.82 | $28.93 | $27.34 | 485,874 |
| 2020-07-02 | $28.81 | $29.29 | $28.27 | $28.38 | $26.82 | 412,378 |
| 2020-07-01 | $28.27 | $28.68 | $27.88 | $28.24 | $26.69 | 502,002 |
| 2020-06-30 | $28.05 | $28.49 | $27.63 | $28.46 | $26.58 | 551,965 |
| 2020-06-29 | $27.54 | $28.36 | $27.29 | $28.19 | $26.33 | 395,564 |
| 2020-06-26 | $28.20 | $28.44 | $27.00 | $27.20 | $25.40 | 1,528,974 |
| 2020-06-25 | $27.49 | $28.49 | $27.35 | $28.47 | $26.59 | 626,646 |
| 2020-06-24 | $28.00 | $28.47 | $27.11 | $27.58 | $25.76 | 618,653 |
| 2020-06-23 | $29.20 | $29.49 | $28.50 | $28.57 | $26.68 | 674,578 |
| 2020-06-22 | $28.94 | $29.08 | $28.17 | $28.75 | $26.85 | 655,211 |
| 2020-06-19 | $29.94 | $30.30 | $28.91 | $29.17 | $27.24 | 1,594,060 |
| 2020-06-18 | $28.21 | $29.89 | $28.21 | $29.45 | $27.50 | 505,924 |
| 2020-06-17 | $29.50 | $29.50 | $28.33 | $28.53 | $26.65 | 540,323 |
| 2020-06-16 | $30.89 | $31.39 | $29.46 | $29.67 | $27.71 | 605,524 |
| 2020-06-15 | $27.26 | $29.78 | $27.20 | $29.46 | $27.51 | 674,385 |
| 2020-06-12 | $28.99 | $29.26 | $27.23 | $28.27 | $26.40 | 849,690 |
| 2020-06-11 | $28.00 | $29.00 | $27.63 | $27.98 | $26.13 | 1,159,727 |
| 2020-06-10 | $29.87 | $30.06 | $29.03 | $29.60 | $27.64 | 574,735 |
| 2020-06-09 | $29.92 | $30.36 | $29.71 | $29.87 | $27.90 | 585,569 |
| 2020-06-08 | $31.04 | $31.23 | $30.24 | $30.58 | $28.56 | 795,976 |
| 2020-06-05 | $30.76 | $30.95 | $30.07 | $30.18 | $28.19 | 742,600 |
| 2020-06-04 | $30.42 | $30.42 | $29.05 | $29.39 | $27.45 | 658,897 |
| 2020-06-03 | $29.64 | $31.11 | $29.61 | $30.43 | $28.42 | 610,963 |
| 2020-06-02 | $30.85 | $30.92 | $28.93 | $29.00 | $27.08 | 514,628 |
| 2020-06-01 | $29.27 | $30.92 | $28.90 | $30.53 | $28.51 | 1,016,444 |
| 2020-05-29 | $29.64 | $30.03 | $28.39 | $29.01 | $27.09 | 4,379,949 |
| 2020-05-28 | $30.47 | $30.63 | $29.62 | $30.00 | $28.02 | 795,765 |
| 2020-05-27 | $30.19 | $30.30 | $28.75 | $30.10 | $28.11 | 834,819 |
| 2020-05-26 | $30.42 | $30.45 | $29.37 | $29.74 | $27.78 | 592,311 |
| 2020-05-22 | $29.62 | $29.64 | $28.92 | $29.46 | $27.51 | 426,059 |
| 2020-05-21 | $28.90 | $29.97 | $28.85 | $29.56 | $27.61 | 429,514 |
| 2020-05-20 | $30.03 | $30.07 | $28.98 | $29.24 | $27.31 | 790,156 |
| 2020-05-19 | $30.00 | $30.35 | $29.55 | $29.70 | $27.74 | 688,944 |
| 2020-05-18 | $28.64 | $30.45 | $28.64 | $30.36 | $28.35 | 777,527 |
| 2020-05-15 | $26.46 | $27.58 | $25.99 | $27.41 | $25.60 | 539,313 |
| 2020-05-14 | $25.93 | $26.56 | $24.76 | $26.45 | $24.70 | 760,639 |
| 2020-05-13 | $28.04 | $28.06 | $25.95 | $26.57 | $24.82 | 945,867 |
| 2020-05-12 | $28.99 | $29.46 | $28.02 | $28.17 | $26.31 | 574,767 |
| 2020-05-11 | $29.07 | $29.38 | $27.69 | $28.92 | $27.01 | 977,299 |
| 2020-05-08 | $30.00 | $31.83 | $28.92 | $29.79 | $27.82 | 1,336,112 |
| 2020-05-07 | $28.26 | $28.44 | $27.16 | $27.77 | $25.94 | 642,037 |
| 2020-05-06 | $27.83 | $28.46 | $27.45 | $27.88 | $26.04 | 329,220 |
| 2020-05-05 | $28.44 | $29.21 | $27.63 | $27.76 | $25.93 | 698,265 |
| 2020-05-04 | $25.72 | $27.33 | $25.26 | $27.27 | $25.47 | 834,218 |
| 2020-05-01 | $26.93 | $27.15 | $25.24 | $26.52 | $24.77 | 742,711 |
| 2020-04-30 | $28.32 | $28.61 | $27.51 | $27.99 | $26.14 | 559,039 |
| 2020-04-29 | $29.30 | $29.62 | $28.65 | $28.71 | $26.81 | 949,601 |
| 2020-04-28 | $28.77 | $29.17 | $27.39 | $28.51 | $26.63 | 565,964 |
| 2020-04-27 | $26.72 | $28.03 | $26.66 | $27.94 | $26.09 | 574,856 |
| 2020-04-24 | $26.42 | $26.67 | $25.89 | $26.46 | $24.71 | 305,520 |
| 2020-04-23 | $26.05 | $26.95 | $26.00 | $26.34 | $24.60 | 742,037 |
| 2020-04-22 | $26.74 | $26.96 | $25.78 | $26.07 | $24.35 | 497,630 |
| 2020-04-21 | $25.82 | $26.96 | $25.58 | $26.15 | $24.42 | 789,619 |
| 2020-04-20 | $26.07 | $27.28 | $26.00 | $26.75 | $24.98 | 1,142,677 |
| 2020-04-17 | $26.04 | $27.33 | $26.04 | $26.81 | $25.04 | 1,173,708 |
| 2020-04-16 | $23.96 | $25.41 | $23.76 | $25.10 | $23.44 | 1,099,038 |
| 2020-04-15 | $24.05 | $24.90 | $23.31 | $24.04 | $22.45 | 1,092,987 |
| 2020-04-14 | $24.83 | $25.95 | $24.70 | $25.50 | $23.82 | 762,131 |
| 2020-04-13 | $24.87 | $24.87 | $23.37 | $24.15 | $22.55 | 829,140 |
| 2020-04-09 | $23.36 | $25.49 | $23.25 | $24.61 | $22.98 | 1,761,736 |
| 2020-04-08 | $20.72 | $22.39 | $20.40 | $22.25 | $20.78 | 1,270,657 |
| 2020-04-07 | $20.40 | $21.58 | $19.79 | $20.21 | $18.88 | 1,564,222 |
| 2020-04-06 | $17.74 | $20.73 | $17.74 | $19.72 | $18.42 | 1,524,177 |
| 2020-04-03 | $17.89 | $18.00 | $16.25 | $17.09 | $15.96 | 1,960,615 |
| 2020-04-02 | $18.07 | $19.78 | $17.23 | $17.94 | $16.76 | 1,232,516 |
| 2020-04-01 | $19.01 | $19.48 | $17.75 | $17.86 | $16.68 | 1,336,719 |
| 2020-03-31 | $20.44 | $21.95 | $19.61 | $20.41 | $18.71 | 2,319,757 |
| 2020-03-30 | $19.94 | $21.21 | $19.72 | $20.61 | $18.89 | 1,059,060 |
| 2020-03-27 | $20.42 | $20.58 | $19.10 | $19.92 | $18.26 | 2,033,193 |
| 2020-03-26 | $20.39 | $21.37 | $20.11 | $20.82 | $19.08 | 1,377,766 |
| 2020-03-25 | $20.80 | $21.99 | $19.96 | $20.38 | $18.68 | 2,027,743 |
| 2020-03-24 | $20.27 | $20.63 | $18.81 | $20.55 | $18.83 | 2,070,350 |
| 2020-03-23 | $17.44 | $19.33 | $17.02 | $18.43 | $16.89 | 1,459,925 |
| 2020-03-20 | $18.55 | $19.63 | $17.00 | $17.47 | $16.01 | 2,397,208 |
| 2020-03-19 | $17.00 | $19.98 | $16.66 | $18.28 | $16.75 | 1,722,016 |
| 2020-03-18 | $19.00 | $20.08 | $15.01 | $16.47 | $15.09 | 2,402,322 |
| 2020-03-17 | $20.35 | $21.26 | $19.41 | $19.65 | $18.01 | 1,892,086 |
| 2020-03-16 | $23.50 | $23.53 | $19.63 | $19.71 | $18.06 | 2,134,633 |
| 2020-03-13 | $27.23 | $28.00 | $24.09 | $24.85 | $22.78 | 1,659,814 |
| 2020-03-12 | $28.68 | $28.93 | $25.00 | $25.84 | $23.68 | 1,679,781 |
| 2020-03-11 | $32.62 | $32.85 | $30.53 | $31.00 | $28.41 | 832,913 |
| 2020-03-10 | $32.55 | $33.62 | $32.30 | $33.46 | $30.67 | 928,305 |
| 2020-03-09 | $33.34 | $33.65 | $32.00 | $32.06 | $29.38 | 906,272 |
| 2020-03-06 | $35.14 | $36.00 | $34.22 | $35.83 | $32.84 | 788,348 |
| 2020-03-05 | $37.00 | $37.31 | $35.78 | $36.14 | $33.12 | 574,603 |
| 2020-03-04 | $37.09 | $38.03 | $36.90 | $37.63 | $34.49 | 708,095 |
| 2020-03-03 | $36.68 | $37.55 | $36.05 | $36.48 | $33.43 | 844,790 |
| 2020-03-02 | $34.28 | $36.80 | $34.01 | $36.67 | $33.61 | 1,086,503 |
| 2020-02-28 | $34.23 | $34.81 | $32.90 | $33.95 | $31.12 | 1,544,401 |
| 2020-02-27 | $36.94 | $36.95 | $35.14 | $35.19 | $32.25 | 986,389 |
| 2020-02-26 | $38.11 | $38.75 | $37.42 | $37.49 | $34.36 | 593,411 |
| 2020-02-25 | $38.56 | $38.65 | $37.68 | $38.16 | $34.97 | 589,131 |
| 2020-02-24 | $38.31 | $39.46 | $37.88 | $38.41 | $35.20 | 999,055 |
| 2020-02-21 | $39.09 | $39.91 | $36.85 | $39.21 | $35.94 | 982,233 |
| 2020-02-20 | $37.82 | $38.18 | $37.36 | $38.13 | $34.95 | 330,107 |
| 2020-02-19 | $37.30 | $37.96 | $37.30 | $37.87 | $34.71 | 503,726 |
| 2020-02-18 | $36.70 | $37.34 | $36.51 | $37.28 | $34.17 | 455,587 |
| 2020-02-14 | $37.65 | $37.95 | $36.38 | $36.68 | $33.62 | 479,871 |
| 2020-02-13 | $37.42 | $37.80 | $37.30 | $37.64 | $34.50 | 224,219 |
| 2020-02-12 | $37.04 | $37.70 | $37.04 | $37.57 | $34.43 | 291,461 |
| 2020-02-11 | $37.15 | $37.47 | $36.67 | $36.98 | $33.89 | 268,522 |
| 2020-02-10 | $36.18 | $36.92 | $36.18 | $36.91 | $33.83 | 339,949 |
| 2020-02-07 | $35.75 | $36.03 | $35.63 | $35.99 | $32.98 | 339,734 |
| 2020-02-06 | $35.37 | $35.93 | $35.18 | $35.76 | $32.77 | 229,115 |
| 2020-02-05 | $35.45 | $35.53 | $35.06 | $35.15 | $32.22 | 260,007 |
| 2020-02-04 | $35.00 | $35.67 | $35.00 | $35.35 | $32.40 | 378,095 |
| 2020-02-03 | $34.20 | $34.84 | $34.20 | $34.81 | $31.90 | 503,725 |
| 2020-01-31 | $34.58 | $34.74 | $33.92 | $34.09 | $31.24 | 312,755 |
| 2020-01-30 | $34.76 | $34.95 | $34.49 | $34.69 | $31.79 | 217,987 |
| 2020-01-29 | $34.58 | $34.98 | $34.44 | $34.91 | $32.00 | 191,347 |
| 2020-01-28 | $34.00 | $34.54 | $33.97 | $34.49 | $31.61 | 196,676 |
| 2020-01-27 | $33.92 | $34.10 | $33.59 | $33.85 | $31.02 | 404,760 |
| 2020-01-24 | $34.18 | $34.67 | $33.83 | $34.18 | $31.33 | 544,886 |
| 2020-01-23 | $34.37 | $34.66 | $34.03 | $34.15 | $31.30 | 517,432 |
| 2020-01-22 | $34.63 | $34.76 | $33.97 | $34.37 | $31.50 | 329,143 |
| 2020-01-21 | $33.59 | $34.55 | $33.51 | $34.46 | $31.58 | 576,912 |
| 2020-01-17 | $33.75 | $33.94 | $33.49 | $33.59 | $30.79 | 293,665 |
| 2020-01-16 | $33.50 | $33.86 | $33.39 | $33.63 | $30.82 | 271,805 |
| 2020-01-15 | $32.98 | $33.43 | $32.96 | $33.36 | $30.57 | 431,008 |
| 2020-01-14 | $33.30 | $33.40 | $32.96 | $32.98 | $30.23 | 935,064 |
| 2020-01-13 | $32.45 | $33.26 | $32.45 | $33.24 | $30.46 | 298,905 |
| 2020-01-10 | $31.97 | $32.43 | $31.86 | $32.39 | $29.69 | 460,582 |
| 2020-01-09 | $31.97 | $32.43 | $31.87 | $31.93 | $29.26 | 536,538 |
| 2020-01-08 | $31.62 | $32.00 | $31.62 | $31.87 | $29.21 | 234,002 |
| 2020-01-07 | $31.55 | $31.80 | $31.39 | $31.53 | $28.90 | 263,255 |
| 2020-01-06 | $31.49 | $31.83 | $31.31 | $31.76 | $29.11 | 234,370 |
| 2020-01-03 | $31.23 | $31.88 | $31.17 | $31.62 | $28.98 | 263,225 |
| 2020-01-02 | $32.26 | $32.40 | $30.67 | $31.42 | $28.80 | 680,016 |
| 2019-12-31 | $32.56 | $32.91 | $32.14 | $32.18 | $29.49 | 532,687 |
| 2019-12-30 | $32.10 | $32.52 | $31.96 | $32.52 | $29.80 | 474,151 |
| 2019-12-27 | $32.27 | $32.37 | $31.91 | $32.12 | $29.44 | 244,189 |
| 2019-12-26 | $32.17 | $32.26 | $31.92 | $32.23 | $29.54 | 227,627 |
| 2019-12-24 | $32.15 | $32.24 | $31.88 | $32.10 | $29.42 | 100,704 |
| 2019-12-23 | $32.50 | $32.70 | $32.34 | $32.46 | $29.44 | 303,139 |
| 2019-12-20 | $32.23 | $32.61 | $32.16 | $32.42 | $29.41 | 811,443 |
| 2019-12-19 | $31.75 | $32.21 | $31.75 | $32.14 | $29.15 | 306,315 |
| 2019-12-18 | $31.25 | $32.00 | $31.22 | $31.90 | $28.93 | 436,406 |
| 2019-12-17 | $31.35 | $31.62 | $31.09 | $31.26 | $28.35 | 631,548 |
| 2019-12-16 | $31.25 | $31.43 | $30.82 | $31.40 | $28.48 | 609,017 |
| 2019-12-13 | $30.29 | $31.16 | $30.25 | $31.16 | $28.26 | 492,097 |
| 2019-12-12 | $29.85 | $30.21 | $29.71 | $30.20 | $27.39 | 1,984,253 |
| 2019-12-11 | $29.70 | $30.13 | $29.60 | $30.07 | $27.27 | 461,999 |
| 2019-12-10 | $29.71 | $29.79 | $29.49 | $29.68 | $26.92 | 474,002 |
| 2019-12-09 | $29.57 | $29.83 | $29.33 | $29.79 | $27.02 | 420,991 |
| 2019-12-06 | $29.32 | $29.72 | $29.32 | $29.51 | $26.77 | 401,953 |
| 2019-12-05 | $29.27 | $29.57 | $29.11 | $29.26 | $26.54 | 240,061 |
| 2019-12-04 | $28.89 | $29.25 | $28.78 | $29.04 | $26.34 | 318,913 |
| 2019-12-03 | $29.48 | $29.69 | $28.69 | $28.72 | $26.05 | 791,920 |
| 2019-12-02 | $29.37 | $29.61 | $29.01 | $29.50 | $26.76 | 421,166 |
| 2019-11-29 | $29.58 | $29.85 | $29.29 | $29.35 | $26.62 | 187,907 |
| 2019-11-27 | $29.16 | $29.70 | $29.16 | $29.53 | $26.78 | 515,501 |
| 2019-11-26 | $29.28 | $29.77 | $28.87 | $29.15 | $26.44 | 1,040,785 |
| 2019-11-25 | $28.73 | $29.32 | $28.73 | $29.03 | $26.33 | 318,449 |
| 2019-11-22 | $28.89 | $29.00 | $28.50 | $28.59 | $25.93 | 523,284 |
| 2019-11-21 | $29.00 | $29.12 | $28.66 | $28.72 | $26.05 | 210,423 |
| 2019-11-20 | $29.14 | $29.39 | $28.88 | $29.11 | $26.40 | 330,678 |
| 2019-11-19 | $29.36 | $29.42 | $29.04 | $29.10 | $26.39 | 229,040 |
| 2019-11-18 | $28.70 | $29.26 | $28.70 | $28.99 | $26.30 | 247,729 |
| 2019-11-15 | $28.78 | $28.98 | $28.64 | $28.73 | $26.06 | 208,650 |
| 2019-11-14 | $28.50 | $28.78 | $28.44 | $28.72 | $26.05 | 201,192 |
| 2019-11-13 | $28.74 | $29.09 | $28.53 | $28.55 | $25.90 | 251,139 |
| 2019-11-12 | $29.61 | $30.09 | $28.83 | $28.89 | $26.20 | 583,313 |
| 2019-11-11 | $29.25 | $29.63 | $29.25 | $29.50 | $26.76 | 845,235 |
| 2019-11-08 | $29.51 | $29.81 | $29.13 | $29.25 | $26.53 | 469,365 |
| 2019-11-07 | $29.61 | $29.82 | $29.31 | $29.38 | $26.65 | 408,458 |
| 2019-11-06 | $29.79 | $29.99 | $29.50 | $29.56 | $26.81 | 227,803 |
| 2019-11-05 | $29.73 | $29.89 | $29.38 | $29.70 | $26.94 | 228,422 |
| 2019-11-04 | $30.41 | $30.59 | $29.67 | $29.70 | $26.94 | 394,460 |
| 2019-11-01 | $30.00 | $30.41 | $29.87 | $30.11 | $27.31 | 252,549 |
| 2019-10-31 | $30.00 | $31.22 | $29.38 | $29.86 | $27.08 | 548,562 |
| 2019-10-30 | $29.62 | $29.81 | $29.29 | $29.81 | $27.04 | 294,347 |
| 2019-10-29 | $29.37 | $29.74 | $29.31 | $29.51 | $26.77 | 235,153 |
| 2019-10-28 | $29.20 | $29.48 | $29.10 | $29.36 | $26.63 | 223,382 |
| 2019-10-25 | $29.68 | $29.70 | $29.01 | $29.15 | $26.44 | 198,273 |
| 2019-10-24 | $29.78 | $29.93 | $29.51 | $29.72 | $26.96 | 256,310 |
| 2019-10-23 | $29.35 | $29.73 | $29.17 | $29.72 | $26.96 | 232,050 |
| 2019-10-22 | $29.29 | $29.43 | $29.06 | $29.25 | $26.53 | 196,297 |
| 2019-10-21 | $28.97 | $29.31 | $28.97 | $29.29 | $26.57 | 174,282 |
| 2019-10-18 | $28.43 | $29.09 | $28.38 | $28.96 | $26.27 | 190,601 |
| 2019-10-17 | $28.37 | $28.72 | $28.36 | $28.54 | $25.89 | 205,290 |
| 2019-10-16 | $28.18 | $28.31 | $27.87 | $28.30 | $25.67 | 307,402 |
| 2019-10-15 | $28.33 | $28.42 | $28.10 | $28.23 | $25.61 | 202,385 |
| 2019-10-14 | $28.75 | $28.75 | $28.26 | $28.32 | $25.69 | 191,719 |
| 2019-10-11 | $29.05 | $29.18 | $28.70 | $28.75 | $26.08 | 419,721 |
| 2019-10-10 | $28.70 | $29.12 | $28.58 | $28.86 | $26.18 | 420,334 |
| 2019-10-09 | $28.89 | $29.02 | $28.66 | $28.73 | $26.06 | 204,780 |
| 2019-10-08 | $28.54 | $28.73 | $28.43 | $28.69 | $26.02 | 1,289,849 |
| 2019-10-07 | $28.49 | $28.90 | $28.49 | $28.67 | $26.00 | 495,829 |
| 2019-10-04 | $28.52 | $28.69 | $28.34 | $28.54 | $25.89 | 320,268 |
| 2019-10-03 | $28.36 | $28.59 | $28.23 | $28.42 | $25.78 | 208,204 |
| 2019-10-02 | $28.54 | $28.75 | $28.06 | $28.36 | $25.72 | 329,749 |
| 2019-10-01 | $29.15 | $29.40 | $28.77 | $28.91 | $25.92 | 291,229 |
| 2019-09-30 | $29.23 | $29.46 | $29.11 | $29.15 | $26.13 | 346,820 |
| 2019-09-27 | $29.90 | $29.98 | $29.09 | $29.10 | $26.09 | 393,935 |
| 2019-09-26 | $29.11 | $29.91 | $28.89 | $29.73 | $26.65 | 476,084 |
| 2019-09-25 | $28.84 | $29.23 | $28.76 | $29.18 | $26.16 | 492,949 |
| 2019-09-24 | $29.37 | $29.39 | $28.71 | $28.84 | $25.85 | 281,498 |
| 2019-09-23 | $29.05 | $29.24 | $28.60 | $29.15 | $26.13 | 218,798 |
| 2019-09-20 | $29.24 | $29.45 | $28.98 | $28.99 | $25.99 | 875,805 |
| 2019-09-19 | $28.85 | $29.54 | $28.80 | $29.22 | $26.19 | 255,179 |
| 2019-09-18 | $28.86 | $29.23 | $28.73 | $28.77 | $25.79 | 290,177 |
| 2019-09-17 | $28.15 | $28.80 | $28.10 | $28.71 | $25.74 | 281,074 |
| 2019-09-16 | $27.80 | $28.18 | $27.78 | $28.11 | $25.20 | 240,032 |
| 2019-09-13 | $28.01 | $28.25 | $27.61 | $27.82 | $24.94 | 212,905 |
| 2019-09-12 | $27.98 | $28.18 | $27.68 | $27.95 | $25.06 | 303,413 |
| 2019-09-11 | $27.12 | $27.88 | $26.99 | $27.83 | $24.95 | 293,821 |
| 2019-09-10 | $27.02 | $27.10 | $26.68 | $26.99 | $24.20 | 301,111 |
| 2019-09-09 | $27.61 | $27.63 | $26.86 | $27.12 | $24.31 | 352,181 |
| 2019-09-06 | $28.20 | $28.29 | $27.58 | $27.58 | $24.72 | 358,732 |
| 2019-09-05 | $28.03 | $28.32 | $27.67 | $28.22 | $25.30 | 219,751 |
| 2019-09-04 | $28.35 | $28.48 | $27.95 | $28.01 | $25.11 | 173,495 |
| 2019-09-03 | $27.56 | $28.23 | $27.55 | $28.18 | $25.26 | 306,774 |
| 2019-08-30 | $27.68 | $27.74 | $27.54 | $27.63 | $24.77 | 361,826 |
| 2019-08-29 | $27.34 | $27.66 | $27.20 | $27.61 | $24.75 | 186,244 |
| 2019-08-28 | $27.11 | $27.40 | $27.06 | $27.11 | $24.30 | 295,856 |
| 2019-08-27 | $27.49 | $27.76 | $27.06 | $27.17 | $24.36 | 441,518 |
| 2019-08-26 | $26.69 | $27.29 | $26.63 | $27.28 | $24.46 | 286,834 |
| 2019-08-23 | $27.35 | $27.59 | $26.45 | $26.53 | $23.78 | 278,093 |
| 2019-08-22 | $27.73 | $27.89 | $27.40 | $27.48 | $24.63 | 198,641 |
| 2019-08-21 | $27.77 | $28.01 | $27.66 | $27.76 | $24.89 | 264,558 |
| 2019-08-20 | $27.55 | $27.67 | $27.30 | $27.65 | $24.79 | 234,914 |
| 2019-08-19 | $27.32 | $27.66 | $27.20 | $27.52 | $24.67 | 182,202 |
| 2019-08-16 | $26.90 | $27.31 | $26.80 | $27.17 | $24.36 | 159,734 |
| 2019-08-15 | $26.75 | $27.02 | $26.59 | $26.83 | $24.05 | 206,423 |
| 2019-08-14 | $27.01 | $27.23 | $26.64 | $26.75 | $23.98 | 308,058 |
| 2019-08-13 | $27.34 | $27.62 | $27.15 | $27.36 | $24.53 | 246,158 |
| 2019-08-12 | $27.85 | $28.02 | $27.29 | $27.40 | $24.56 | 284,010 |
| 2019-08-09 | $28.50 | $28.50 | $27.93 | $27.94 | $25.05 | 239,196 |
| 2019-08-08 | $28.05 | $28.60 | $27.64 | $28.49 | $25.54 | 341,363 |
| 2019-08-07 | $27.18 | $28.19 | $27.03 | $27.78 | $24.90 | 329,326 |
| 2019-08-06 | $26.88 | $27.19 | $26.66 | $27.13 | $24.32 | 278,784 |
| 2019-08-05 | $27.33 | $27.46 | $26.54 | $26.87 | $24.09 | 567,267 |
| 2019-08-02 | $26.90 | $27.72 | $26.51 | $27.50 | $24.65 | 247,087 |
| 2019-08-01 | $27.49 | $27.92 | $27.21 | $27.30 | $24.47 | 249,307 |
| 2019-07-31 | $27.97 | $28.17 | $27.38 | $27.45 | $24.61 | 392,563 |
| 2019-07-30 | $27.81 | $28.11 | $27.81 | $27.95 | $25.06 | 199,949 |
| 2019-07-29 | $27.89 | $28.00 | $27.76 | $27.93 | $25.04 | 179,448 |
| 2019-07-26 | $27.85 | $27.97 | $27.69 | $27.89 | $25.00 | 235,274 |
| 2019-07-25 | $27.82 | $27.90 | $27.67 | $27.86 | $24.98 | 222,710 |
| 2019-07-24 | $27.44 | $27.86 | $27.26 | $27.86 | $24.98 | 222,895 |
| 2019-07-23 | $27.55 | $27.81 | $27.44 | $27.50 | $24.65 | 307,910 |
| 2019-07-22 | $27.53 | $27.77 | $27.38 | $27.55 | $24.70 | 191,915 |
| 2019-07-19 | $27.86 | $28.08 | $27.50 | $27.53 | $24.68 | 221,556 |
| 2019-07-18 | $27.82 | $28.01 | $27.54 | $27.83 | $24.95 | 209,350 |
| 2019-07-17 | $28.05 | $28.11 | $27.67 | $27.88 | $24.99 | 193,173 |
| 2019-07-16 | $28.04 | $28.24 | $27.92 | $28.06 | $25.15 | 139,076 |
| 2019-07-15 | $28.05 | $28.14 | $27.81 | $28.05 | $25.15 | 220,979 |
| 2019-07-12 | $28.36 | $28.36 | $27.83 | $28.05 | $25.15 | 251,814 |
| 2019-07-11 | $28.45 | $28.47 | $28.13 | $28.27 | $25.34 | 225,188 |
| 2019-07-10 | $28.63 | $28.67 | $28.40 | $28.48 | $25.53 | 218,732 |
| 2019-07-09 | $28.36 | $28.46 | $28.16 | $28.46 | $25.51 | 257,105 |
| 2019-07-08 | $28.34 | $28.44 | $28.18 | $28.39 | $25.45 | 259,610 |
| 2019-07-05 | $28.01 | $28.37 | $27.75 | $28.35 | $25.41 | 245,243 |
| 2019-07-03 | $27.83 | $28.17 | $27.66 | $28.02 | $25.12 | 142,922 |
| 2019-07-02 | $27.81 | $28.20 | $27.77 | $28.10 | $24.89 | 385,953 |
| 2019-07-01 | $28.26 | $28.53 | $27.54 | $27.75 | $24.58 | 513,093 |
| 2019-06-28 | $27.18 | $28.21 | $27.18 | $28.18 | $24.96 | 1,004,380 |
| 2019-06-27 | $26.98 | $27.30 | $26.87 | $27.11 | $24.02 | 327,960 |
| 2019-06-26 | $27.64 | $27.66 | $26.84 | $26.84 | $23.78 | 317,813 |
| 2019-06-25 | $27.70 | $27.81 | $27.47 | $27.58 | $24.43 | 254,116 |
| 2019-06-24 | $27.60 | $27.71 | $27.25 | $27.59 | $24.44 | 264,534 |
| 2019-06-21 | $27.69 | $27.73 | $27.40 | $27.53 | $24.39 | 567,236 |
| 2019-06-20 | $27.67 | $27.75 | $27.45 | $27.71 | $24.55 | 231,669 |
| 2019-06-19 | $27.07 | $27.60 | $26.95 | $27.60 | $24.45 | 270,332 |
| 2019-06-18 | $27.09 | $27.35 | $26.85 | $27.11 | $24.02 | 225,567 |
| 2019-06-17 | $27.03 | $27.15 | $26.81 | $26.90 | $23.83 | 367,267 |
| 2019-06-14 | $27.28 | $27.37 | $26.85 | $26.99 | $23.91 | 243,234 |
| 2019-06-13 | $26.73 | $27.50 | $26.62 | $27.31 | $24.19 | 400,294 |
| 2019-06-12 | $26.52 | $26.88 | $26.49 | $26.59 | $23.55 | 234,779 |
| 2019-06-11 | $26.47 | $26.62 | $26.33 | $26.48 | $23.46 | 247,504 |
| 2019-06-10 | $26.22 | $26.48 | $26.17 | $26.35 | $23.34 | 234,165 |
| 2019-06-07 | $26.09 | $26.33 | $26.00 | $26.23 | $23.24 | 390,497 |
| 2019-06-06 | $26.00 | $26.07 | $25.68 | $26.07 | $23.09 | 368,250 |
| 2019-06-05 | $25.75 | $26.15 | $25.75 | $26.04 | $23.07 | 416,878 |
| 2019-06-04 | $26.05 | $26.17 | $25.36 | $25.68 | $22.75 | 550,228 |
| 2019-06-03 | $26.02 | $26.16 | $25.76 | $25.97 | $23.01 | 350,748 |
| 2019-05-31 | $25.93 | $26.08 | $25.62 | $25.91 | $22.95 | 479,905 |
| 2019-05-30 | $26.26 | $26.33 | $25.90 | $26.09 | $23.11 | 266,458 |
| 2019-05-29 | $27.26 | $27.33 | $26.15 | $26.28 | $23.28 | 445,315 |
| 2019-05-28 | $27.19 | $27.48 | $27.07 | $27.32 | $24.20 | 1,023,285 |
| 2019-05-24 | $26.88 | $27.23 | $26.88 | $27.16 | $24.06 | 341,201 |
| 2019-05-23 | $26.72 | $26.87 | $26.46 | $26.86 | $23.79 | 316,322 |
| 2019-05-22 | $26.72 | $27.07 | $26.61 | $26.85 | $23.79 | 254,814 |
| 2019-05-21 | $26.55 | $27.02 | $26.55 | $26.83 | $23.77 | 379,767 |
| 2019-05-20 | $26.12 | $26.51 | $25.98 | $26.43 | $23.41 | 231,606 |
| 2019-05-17 | $26.45 | $26.68 | $26.14 | $26.18 | $23.19 | 313,351 |
| 2019-05-16 | $26.35 | $26.68 | $26.26 | $26.50 | $23.48 | 522,437 |
| 2019-05-15 | $26.00 | $26.55 | $25.95 | $26.36 | $23.35 | 563,073 |
| 2019-05-14 | $26.19 | $26.49 | $26.03 | $26.17 | $23.18 | 831,785 |
| 2019-05-13 | $26.64 | $26.66 | $26.11 | $26.18 | $23.19 | 710,635 |
| 2019-05-10 | $26.45 | $26.94 | $26.44 | $26.72 | $23.67 | 626,779 |
| 2019-05-09 | $26.75 | $26.75 | $26.33 | $26.45 | $23.43 | 355,432 |
| 2019-05-08 | $27.35 | $27.41 | $26.77 | $26.79 | $23.73 | 436,608 |
| 2019-05-07 | $27.56 | $27.74 | $27.16 | $27.35 | $24.23 | 307,237 |
| 2019-05-06 | $27.58 | $27.75 | $27.46 | $27.66 | $24.50 | 210,823 |
| 2019-05-03 | $27.18 | $27.77 | $27.18 | $27.69 | $24.53 | 244,324 |
| 2019-05-02 | $27.18 | $27.87 | $26.63 | $27.23 | $24.12 | 358,319 |
| 2019-05-01 | $26.64 | $26.79 | $26.47 | $26.51 | $23.48 | 228,090 |
| 2019-04-30 | $26.72 | $26.75 | $26.39 | $26.59 | $23.55 | 434,193 |
| 2019-04-29 | $27.06 | $27.07 | $26.66 | $26.70 | $23.65 | 246,735 |
| 2019-04-26 | $27.02 | $27.14 | $26.87 | $26.99 | $23.91 | 372,703 |
| 2019-04-25 | $26.96 | $27.00 | $26.57 | $26.97 | $23.89 | 269,734 |
| 2019-04-24 | $26.67 | $27.22 | $26.59 | $26.96 | $23.88 | 534,113 |
| 2019-04-23 | $26.19 | $26.93 | $26.18 | $26.71 | $23.66 | 409,081 |
| 2019-04-22 | $25.94 | $26.19 | $25.70 | $26.17 | $23.18 | 548,615 |
| 2019-04-18 | $25.73 | $25.83 | $25.56 | $25.61 | $22.69 | 243,260 |
| 2019-04-17 | $26.00 | $26.02 | $25.47 | $25.65 | $22.72 | 424,080 |
| 2019-04-16 | $26.22 | $26.38 | $25.81 | $25.97 | $23.01 | 386,501 |
| 2019-04-15 | $25.91 | $26.18 | $25.86 | $26.12 | $23.14 | 192,650 |
| 2019-04-12 | $26.46 | $26.49 | $25.82 | $25.84 | $22.89 | 517,481 |
| 2019-04-11 | $26.21 | $26.42 | $26.14 | $26.33 | $23.32 | 316,043 |
| 2019-04-10 | $25.66 | $26.22 | $25.65 | $26.15 | $23.17 | 547,408 |
| 2019-04-09 | $25.43 | $25.79 | $25.38 | $25.58 | $22.66 | 381,450 |
| 2019-04-08 | $25.61 | $25.75 | $25.40 | $25.44 | $22.54 | 206,516 |
| 2019-04-05 | $25.46 | $25.71 | $25.40 | $25.60 | $22.68 | 280,121 |
| 2019-04-04 | $25.46 | $25.61 | $25.27 | $25.46 | $22.55 | 361,406 |
| 2019-04-03 | $25.42 | $25.51 | $25.20 | $25.32 | $22.43 | 246,891 |
| 2019-04-02 | $25.40 | $25.53 | $25.16 | $25.37 | $22.47 | 395,211 |
| 2019-04-01 | $25.70 | $25.82 | $25.30 | $25.82 | $22.57 | 531,037 |
| 2019-03-29 | $25.97 | $25.97 | $25.41 | $25.64 | $22.42 | 467,749 |
| 2019-03-28 | $25.81 | $26.12 | $25.71 | $25.90 | $22.64 | 382,613 |
| 2019-03-27 | $25.55 | $25.89 | $25.47 | $25.82 | $22.57 | 359,871 |
| 2019-03-26 | $25.36 | $25.59 | $25.30 | $25.52 | $22.31 | 353,132 |
| 2019-03-25 | $25.11 | $25.41 | $24.86 | $25.26 | $22.09 | 307,640 |
| 2019-03-22 | $25.10 | $25.33 | $24.88 | $25.11 | $21.95 | 327,238 |
| 2019-03-21 | $24.73 | $25.58 | $24.68 | $25.09 | $21.94 | 871,607 |
| 2019-03-20 | $24.50 | $24.94 | $24.26 | $24.76 | $21.65 | 422,348 |
| 2019-03-19 | $24.83 | $24.89 | $24.46 | $24.51 | $21.43 | 358,897 |
| 2019-03-18 | $24.87 | $25.00 | $24.55 | $24.86 | $21.74 | 458,766 |
| 2019-03-15 | $25.31 | $25.35 | $24.84 | $24.89 | $21.76 | 1,537,192 |
| 2019-03-14 | $25.00 | $25.34 | $24.96 | $25.26 | $22.09 | 540,984 |
| 2019-03-13 | $25.44 | $25.54 | $24.93 | $24.94 | $21.81 | 495,257 |
| 2019-03-12 | $25.51 | $25.67 | $25.28 | $25.44 | $22.24 | 392,223 |
| 2019-03-11 | $25.42 | $25.48 | $25.16 | $25.42 | $22.23 | 423,725 |
| 2019-03-08 | $25.07 | $25.55 | $25.07 | $25.32 | $22.14 | 347,397 |
| 2019-03-07 | $24.76 | $25.24 | $24.53 | $25.07 | $21.92 | 740,355 |
| 2019-03-06 | $25.32 | $25.39 | $24.54 | $24.66 | $21.56 | 540,261 |
| 2019-03-05 | $24.82 | $25.40 | $24.80 | $25.31 | $22.13 | 501,363 |
| 2019-03-04 | $24.70 | $24.99 | $24.60 | $24.87 | $21.74 | 366,424 |
| 2019-03-01 | $24.73 | $24.80 | $24.33 | $24.68 | $21.58 | 379,003 |
| 2019-02-28 | $24.70 | $24.95 | $24.62 | $24.62 | $21.53 | 274,132 |
| 2019-02-27 | $24.81 | $24.94 | $24.55 | $24.71 | $21.60 | 334,969 |
| 2019-02-26 | $24.68 | $25.00 | $24.53 | $24.92 | $21.79 | 377,063 |
| 2019-02-25 | $24.10 | $24.81 | $24.05 | $24.52 | $21.44 | 470,532 |
| 2019-02-22 | $24.00 | $24.66 | $23.67 | $23.97 | $20.96 | 400,727 |
| 2019-02-21 | $23.29 | $23.73 | $23.21 | $23.66 | $20.69 | 257,948 |
| 2019-02-20 | $23.39 | $23.88 | $23.39 | $23.54 | $20.58 | 308,137 |
| 2019-02-19 | $23.41 | $23.53 | $23.32 | $23.45 | $20.50 | 293,825 |
| 2019-02-15 | $23.42 | $23.49 | $23.19 | $23.45 | $20.50 | 260,634 |
| 2019-02-14 | $23.15 | $23.39 | $22.92 | $23.30 | $20.37 | 347,776 |
| 2019-02-13 | $23.10 | $23.41 | $23.05 | $23.13 | $20.22 | 309,078 |
| 2019-02-12 | $23.00 | $23.10 | $22.69 | $23.09 | $20.19 | 429,654 |
| 2019-02-11 | $23.01 | $23.19 | $22.92 | $22.99 | $20.10 | 208,656 |
| 2019-02-08 | $22.92 | $23.16 | $22.82 | $23.01 | $20.12 | 152,737 |
| 2019-02-07 | $22.77 | $23.05 | $22.65 | $23.01 | $20.12 | 200,878 |
| 2019-02-06 | $22.63 | $22.89 | $22.50 | $22.81 | $19.94 | 182,240 |
| 2019-02-05 | $22.56 | $22.68 | $22.45 | $22.68 | $19.83 | 428,105 |
| 2019-02-04 | $22.44 | $22.61 | $22.35 | $22.59 | $19.75 | 290,674 |
| 2019-02-01 | $22.59 | $22.68 | $22.37 | $22.45 | $19.63 | 272,292 |
| 2019-01-31 | $22.26 | $22.62 | $22.06 | $22.59 | $19.75 | 742,959 |
| 2019-01-30 | $22.46 | $22.52 | $22.23 | $22.30 | $19.50 | 337,021 |
| 2019-01-29 | $22.51 | $22.60 | $22.34 | $22.34 | $19.53 | 231,951 |
| 2019-01-28 | $22.60 | $22.67 | $22.31 | $22.45 | $19.63 | 520,001 |
| 2019-01-25 | $22.39 | $22.68 | $22.37 | $22.62 | $19.78 | 338,779 |
| 2019-01-24 | $22.47 | $22.80 | $22.29 | $22.38 | $19.57 | 555,039 |
| 2019-01-23 | $22.27 | $22.51 | $22.12 | $22.45 | $19.63 | 768,143 |
| 2019-01-22 | $22.19 | $22.32 | $22.01 | $22.20 | $19.41 | 289,322 |
| 2019-01-18 | $22.17 | $22.38 | $22.01 | $22.15 | $19.37 | 399,258 |
| 2019-01-17 | $21.40 | $22.11 | $21.40 | $22.10 | $19.32 | 469,397 |
| 2019-01-16 | $21.44 | $21.70 | $21.34 | $21.43 | $18.74 | 266,921 |
| 2019-01-15 | $21.49 | $21.57 | $21.35 | $21.43 | $18.74 | 277,917 |
| 2019-01-14 | $21.57 | $21.64 | $21.28 | $21.43 | $18.74 | 295,289 |
| 2019-01-11 | $21.53 | $21.76 | $21.39 | $21.67 | $18.95 | 317,368 |
| 2019-01-10 | $21.53 | $21.87 | $21.33 | $21.60 | $18.89 | 399,250 |
| 2019-01-09 | $21.84 | $21.97 | $21.51 | $21.55 | $18.84 | 300,681 |
| 2019-01-08 | $21.51 | $21.83 | $21.48 | $21.83 | $19.09 | 463,753 |
| 2019-01-07 | $21.07 | $21.75 | $20.97 | $21.50 | $18.80 | 490,582 |
| 2019-01-04 | $20.49 | $21.24 | $20.48 | $20.99 | $18.35 | 482,462 |
| 2019-01-03 | $19.72 | $20.56 | $19.66 | $20.43 | $17.86 | 634,967 |
| 2019-01-02 | $19.05 | $19.80 | $18.92 | $19.78 | $17.29 | 596,296 |
| 2018-12-31 | $19.54 | $19.72 | $18.86 | $19.05 | $16.66 | 822,323 |
| 2018-12-28 | $19.45 | $19.82 | $19.37 | $19.42 | $16.98 | 1,088,932 |
| 2018-12-27 | $19.47 | $19.57 | $18.83 | $19.40 | $16.96 | 525,888 |
| 2018-12-26 | $19.13 | $19.68 | $19.00 | $19.67 | $17.20 | 423,712 |
| 2018-12-24 | $19.06 | $19.30 | $18.87 | $19.11 | $16.71 | 364,501 |
| 2018-12-21 | $20.36 | $20.58 | $19.52 | $19.55 | $16.80 | 1,219,523 |
| 2018-12-20 | $20.79 | $20.87 | $19.85 | $20.33 | $17.47 | 675,436 |
| 2018-12-19 | $20.92 | $21.21 | $20.68 | $20.76 | $17.84 | 449,175 |
| 2018-12-18 | $21.13 | $21.22 | $20.66 | $20.90 | $17.96 | 527,556 |
| 2018-12-17 | $22.14 | $22.21 | $20.82 | $20.93 | $17.99 | 970,454 |
| 2018-12-14 | $22.15 | $22.28 | $21.90 | $22.12 | $19.01 | 703,535 |
| 2018-12-13 | $22.10 | $22.32 | $21.95 | $22.18 | $19.06 | 3,242,959 |
| 2018-12-12 | $23.33 | $23.65 | $23.10 | $23.10 | $19.85 | 410,973 |
| 2018-12-11 | $23.25 | $23.40 | $23.07 | $23.25 | $19.98 | 338,821 |
| 2018-12-10 | $23.05 | $23.26 | $22.84 | $23.21 | $19.95 | 301,827 |
| 2018-12-07 | $23.10 | $23.20 | $22.92 | $23.08 | $19.84 | 411,665 |
| 2018-12-06 | $22.65 | $23.08 | $22.52 | $23.07 | $19.83 | 417,829 |
| 2018-12-04 | $22.85 | $23.02 | $22.67 | $22.75 | $19.55 | 581,921 |
| 2018-12-03 | $22.97 | $23.00 | $22.70 | $22.83 | $19.62 | 429,520 |
| 2018-11-30 | $23.21 | $23.43 | $22.45 | $22.85 | $19.64 | 1,627,820 |
| 2018-11-29 | $23.63 | $24.05 | $23.59 | $23.75 | $20.41 | 987,360 |
| 2018-11-28 | $23.28 | $23.76 | $23.24 | $23.63 | $20.31 | 592,048 |
| 2018-11-27 | $23.39 | $23.52 | $23.28 | $23.34 | $20.06 | 631,845 |
| 2018-11-26 | $23.36 | $23.44 | $23.11 | $23.37 | $20.09 | 361,057 |
| 2018-11-23 | $23.19 | $23.41 | $22.86 | $23.27 | $20.00 | 118,090 |
| 2018-11-21 | $23.14 | $23.41 | $23.01 | $23.29 | $20.02 | 584,159 |
| 2018-11-20 | $23.29 | $23.46 | $22.99 | $23.10 | $19.85 | 431,453 |
| 2018-11-19 | $23.48 | $23.50 | $23.06 | $23.26 | $19.99 | 428,196 |
| 2018-11-16 | $23.20 | $23.51 | $22.80 | $23.42 | $20.13 | 830,114 |
| 2018-11-15 | $23.44 | $23.80 | $23.15 | $23.40 | $20.11 | 2,465,633 |
| 2018-11-14 | $23.12 | $23.52 | $22.97 | $23.51 | $20.21 | 1,770,704 |
| 2018-11-13 | $22.75 | $22.90 | $22.60 | $22.81 | $19.60 | 346,160 |
| 2018-11-12 | $23.06 | $23.20 | $22.73 | $22.94 | $19.72 | 431,464 |
| 2018-11-09 | $23.01 | $23.08 | $22.69 | $23.02 | $19.79 | 298,664 |
| 2018-11-08 | $22.88 | $23.16 | $22.80 | $23.05 | $19.81 | 431,478 |
| 2018-11-07 | $22.73 | $23.02 | $22.70 | $23.00 | $19.77 | 709,398 |
| 2018-11-06 | $22.75 | $22.93 | $22.64 | $22.75 | $19.55 | 550,140 |
| 2018-11-05 | $22.00 | $22.85 | $21.98 | $22.75 | $19.55 | 585,691 |
| 2018-11-02 | $21.00 | $21.99 | $20.75 | $21.89 | $18.81 | 705,416 |
| 2018-11-01 | $20.81 | $20.94 | $20.69 | $20.85 | $17.92 | 320,833 |
| 2018-10-31 | $20.25 | $20.88 | $20.03 | $20.75 | $17.83 | 2,376,589 |
| 2018-10-30 | $19.75 | $20.36 | $19.75 | $20.32 | $17.46 | 224,977 |
| 2018-10-29 | $19.59 | $19.95 | $19.59 | $19.79 | $17.01 | 309,009 |
| 2018-10-26 | $19.67 | $19.89 | $19.51 | $19.59 | $16.84 | 305,506 |
| 2018-10-25 | $20.00 | $20.00 | $19.69 | $19.83 | $17.04 | 323,974 |
| 2018-10-24 | $19.85 | $20.08 | $19.73 | $19.75 | $16.97 | 235,340 |
| 2018-10-23 | $20.05 | $20.38 | $19.75 | $19.87 | $17.08 | 344,316 |
| 2018-10-22 | $20.35 | $20.60 | $20.14 | $20.16 | $17.33 | 258,246 |
| 2018-10-19 | $20.24 | $20.68 | $20.17 | $20.27 | $17.42 | 220,174 |
| 2018-10-18 | $20.52 | $20.76 | $20.23 | $20.26 | $17.41 | 341,273 |
| 2018-10-17 | $20.85 | $20.85 | $20.33 | $20.52 | $17.64 | 164,069 |
| 2018-10-16 | $20.44 | $20.84 | $20.35 | $20.75 | $17.83 | 317,756 |
| 2018-10-15 | $19.87 | $20.45 | $19.86 | $20.30 | $17.45 | 259,084 |
| 2018-10-12 | $20.39 | $20.45 | $19.76 | $19.86 | $17.07 | 381,440 |
| 2018-10-11 | $20.79 | $20.83 | $20.14 | $20.15 | $17.32 | 337,819 |
| 2018-10-10 | $21.05 | $21.30 | $20.82 | $20.82 | $17.89 | 246,192 |
| 2018-10-09 | $20.98 | $21.32 | $20.97 | $21.08 | $18.12 | 223,673 |
| 2018-10-08 | $20.82 | $21.00 | $20.64 | $20.94 | $18.00 | 254,687 |
| 2018-10-05 | $21.00 | $21.04 | $20.73 | $20.80 | $17.88 | 223,257 |
| 2018-10-04 | $21.23 | $21.24 | $20.94 | $20.99 | $18.04 | 293,368 |
| 2018-10-03 | $21.25 | $21.50 | $21.22 | $21.27 | $18.28 | 211,974 |
| 2018-10-02 | $21.23 | $21.38 | $21.18 | $21.22 | $18.24 | 245,336 |
| 2018-10-01 | $21.52 | $21.65 | $21.42 | $21.62 | $18.30 | 293,789 |
| 2018-09-28 | $21.34 | $21.54 | $21.34 | $21.47 | $18.17 | 321,278 |
| 2018-09-27 | $21.32 | $21.50 | $21.22 | $21.34 | $18.06 | 179,388 |
| 2018-09-26 | $21.47 | $21.53 | $21.20 | $21.32 | $18.04 | 217,068 |
| 2018-09-25 | $21.59 | $21.61 | $21.42 | $21.44 | $18.14 | 162,850 |
| 2018-09-24 | $21.71 | $21.71 | $21.51 | $21.59 | $18.27 | 424,728 |
| 2018-09-21 | $21.45 | $21.74 | $21.35 | $21.70 | $18.36 | 794,319 |
| 2018-09-20 | $21.32 | $21.49 | $21.29 | $21.45 | $18.15 | 177,959 |
| 2018-09-19 | $21.51 | $21.52 | $21.27 | $21.32 | $18.04 | 193,483 |
| 2018-09-18 | $21.55 | $21.67 | $21.42 | $21.48 | $18.18 | 346,081 |
| 2018-09-17 | $21.35 | $21.62 | $21.27 | $21.61 | $18.29 | 403,880 |
| 2018-09-14 | $21.32 | $21.45 | $21.19 | $21.28 | $18.01 | 153,644 |
| 2018-09-13 | $21.66 | $21.72 | $21.34 | $21.36 | $18.08 | 205,225 |
| 2018-09-12 | $21.66 | $21.73 | $21.39 | $21.65 | $18.32 | 314,732 |
| 2018-09-11 | $21.29 | $21.58 | $21.25 | $21.50 | $18.20 | 197,838 |
| 2018-09-10 | $21.47 | $21.47 | $21.16 | $21.23 | $17.97 | 195,130 |
| 2018-09-07 | $21.56 | $21.59 | $21.33 | $21.41 | $18.12 | 158,318 |
| 2018-09-06 | $21.56 | $21.70 | $21.53 | $21.60 | $18.28 | 303,709 |
| 2018-09-05 | $21.43 | $21.64 | $21.37 | $21.50 | $18.20 | 205,279 |
| 2018-09-04 | $21.53 | $21.65 | $21.39 | $21.42 | $18.13 | 222,943 |
| 2018-08-31 | $21.37 | $21.65 | $21.37 | $21.56 | $18.25 | 174,050 |
| 2018-08-30 | $21.35 | $21.57 | $21.20 | $21.40 | $18.11 | 235,006 |
| 2018-08-29 | $21.19 | $21.38 | $21.11 | $21.34 | $18.06 | 238,301 |
| 2018-08-28 | $21.21 | $21.24 | $21.01 | $21.14 | $17.89 | 207,120 |
| 2018-08-27 | $21.19 | $21.25 | $21.01 | $21.21 | $17.95 | 221,994 |
| 2018-08-24 | $21.11 | $21.16 | $20.94 | $21.14 | $17.89 | 176,239 |
| 2018-08-23 | $21.28 | $21.43 | $21.05 | $21.10 | $17.86 | 250,274 |
| 2018-08-22 | $21.29 | $21.43 | $21.10 | $21.30 | $18.03 | 296,474 |
| 2018-08-21 | $21.04 | $21.37 | $20.89 | $21.35 | $18.07 | 369,330 |
| 2018-08-20 | $20.99 | $21.13 | $20.96 | $20.99 | $17.76 | 160,503 |
| 2018-08-17 | $20.78 | $21.00 | $20.70 | $20.96 | $17.74 | 242,050 |
| 2018-08-16 | $20.59 | $20.90 | $20.59 | $20.76 | $17.57 | 259,092 |
| 2018-08-15 | $20.41 | $20.68 | $20.39 | $20.52 | $17.37 | 266,969 |
| 2018-08-14 | $20.45 | $20.61 | $20.33 | $20.41 | $17.27 | 344,409 |
| 2018-08-13 | $20.22 | $20.61 | $20.07 | $20.51 | $17.36 | 376,654 |
| 2018-08-10 | $20.01 | $20.24 | $19.97 | $20.17 | $17.07 | 196,871 |
| 2018-08-09 | $19.80 | $20.18 | $19.80 | $20.17 | $17.07 | 339,557 |
| 2018-08-08 | $19.72 | $19.96 | $19.68 | $19.93 | $16.87 | 199,236 |
| 2018-08-07 | $19.95 | $20.04 | $19.74 | $19.75 | $16.71 | 237,590 |
| 2018-08-06 | $19.56 | $19.96 | $19.45 | $19.94 | $16.88 | 394,126 |
| 2018-08-03 | $19.61 | $20.33 | $19.24 | $19.45 | $16.46 | 1,454,879 |
| 2018-08-02 | $19.30 | $19.40 | $19.10 | $19.22 | $16.27 | 216,580 |
| 2018-08-01 | $19.61 | $19.61 | $19.21 | $19.38 | $16.40 | 172,007 |
| 2018-07-31 | $19.57 | $19.73 | $19.42 | $19.59 | $16.58 | 507,428 |
| 2018-07-30 | $19.70 | $19.90 | $19.48 | $19.48 | $16.49 | 199,693 |
| 2018-07-27 | $19.64 | $19.72 | $19.43 | $19.68 | $16.66 | 246,070 |
| 2018-07-26 | $19.78 | $19.82 | $19.63 | $19.66 | $16.64 | 227,292 |
| 2018-07-25 | $19.85 | $19.93 | $19.72 | $19.77 | $16.73 | 160,630 |
| 2018-07-24 | $20.01 | $20.01 | $19.60 | $19.78 | $16.74 | 231,182 |
| 2018-07-23 | $20.07 | $20.14 | $19.99 | $20.01 | $16.93 | 327,123 |
| 2018-07-20 | $19.85 | $20.20 | $19.82 | $20.07 | $16.99 | 289,417 |
| 2018-07-19 | $19.51 | $19.88 | $19.50 | $19.86 | $16.81 | 166,457 |
| 2018-07-18 | $19.56 | $19.60 | $19.38 | $19.51 | $16.51 | 112,100 |
| 2018-07-17 | $19.77 | $19.84 | $19.48 | $19.56 | $16.55 | 223,076 |
| 2018-07-16 | $19.90 | $19.97 | $19.63 | $19.77 | $16.73 | 198,939 |
| 2018-07-13 | $19.92 | $20.00 | $19.77 | $19.83 | $16.78 | 197,051 |
| 2018-07-12 | $19.81 | $19.90 | $19.56 | $19.89 | $16.83 | 207,707 |
| 2018-07-11 | $19.54 | $19.84 | $19.54 | $19.82 | $16.77 | 202,445 |
| 2018-07-10 | $19.74 | $19.86 | $19.59 | $19.60 | $16.59 | 219,856 |
| 2018-07-09 | $19.71 | $19.79 | $19.35 | $19.67 | $16.65 | 341,814 |
| 2018-07-06 | $19.72 | $19.93 | $19.67 | $19.68 | $16.66 | 602,491 |
| 2018-07-05 | $19.49 | $19.74 | $19.44 | $19.68 | $16.66 | 263,982 |
| 2018-07-03 | $19.32 | $19.62 | $19.32 | $19.46 | $16.47 | 183,039 |
| 2018-07-02 | $19.65 | $19.73 | $19.42 | $19.65 | $16.35 | 341,780 |
| 2018-06-29 | $19.63 | $19.86 | $19.38 | $19.75 | $16.44 | 527,946 |
| 2018-06-28 | $19.18 | $19.68 | $19.18 | $19.62 | $16.33 | 725,871 |
| 2018-06-27 | $19.22 | $19.32 | $19.04 | $19.21 | $15.99 | 312,235 |
| 2018-06-26 | $19.15 | $19.47 | $19.06 | $19.25 | $16.02 | 294,233 |
| 2018-06-25 | $18.93 | $19.27 | $18.91 | $19.11 | $15.90 | 406,963 |
| 2018-06-22 | $19.03 | $19.03 | $18.89 | $18.98 | $15.80 | 521,459 |
| 2018-06-21 | $18.66 | $19.10 | $18.58 | $19.04 | $15.85 | 349,894 |
| 2018-06-20 | $18.69 | $18.83 | $18.57 | $18.65 | $15.52 | 278,504 |
| 2018-06-19 | $18.65 | $18.70 | $18.58 | $18.67 | $15.54 | 239,940 |
| 2018-06-18 | $18.48 | $18.66 | $18.47 | $18.65 | $15.52 | 275,658 |
| 2018-06-15 | $18.64 | $18.73 | $18.46 | $18.49 | $15.39 | 597,383 |
| 2018-06-14 | $18.45 | $19.12 | $18.45 | $18.73 | $15.59 | 808,734 |
| 2018-06-13 | $18.18 | $18.30 | $18.04 | $18.21 | $15.15 | 389,741 |
| 2018-06-12 | $18.00 | $18.27 | $18.00 | $18.18 | $15.13 | 461,047 |
| 2018-06-11 | $18.00 | $18.11 | $17.88 | $17.95 | $14.94 | 384,632 |
| 2018-06-08 | $18.13 | $18.18 | $17.90 | $17.97 | $14.95 | 316,026 |
| 2018-06-07 | $18.07 | $18.19 | $17.76 | $17.95 | $14.94 | 761,394 |
| 2018-06-06 | $18.23 | $18.33 | $18.01 | $18.06 | $15.03 | 543,634 |
| 2018-06-05 | $18.34 | $18.53 | $18.15 | $18.27 | $15.20 | 313,217 |
| 2018-06-04 | $18.38 | $18.43 | $18.16 | $18.23 | $15.17 | 324,349 |
| 2018-06-01 | $18.47 | $18.50 | $18.33 | $18.38 | $15.30 | 399,641 |
| 2018-05-31 | $18.70 | $18.73 | $18.28 | $18.34 | $15.26 | 310,418 |
| 2018-05-30 | $18.51 | $18.74 | $18.45 | $18.71 | $15.57 | 521,203 |
| 2018-05-29 | $18.45 | $18.62 | $18.40 | $18.49 | $15.39 | 295,730 |
| 2018-05-25 | $18.50 | $18.55 | $18.32 | $18.40 | $15.31 | 184,703 |
| 2018-05-24 | $18.54 | $18.59 | $18.40 | $18.46 | $15.36 | 202,373 |
| 2018-05-23 | $18.65 | $18.80 | $18.50 | $18.59 | $15.47 | 421,351 |
| 2018-05-22 | $18.78 | $18.80 | $18.45 | $18.59 | $15.47 | 369,051 |
| 2018-05-21 | $18.82 | $18.82 | $18.53 | $18.72 | $15.58 | 416,676 |
| 2018-05-18 | $18.89 | $18.89 | $18.74 | $18.76 | $15.61 | 386,734 |
| 2018-05-17 | $18.96 | $18.99 | $18.80 | $18.88 | $15.71 | 243,301 |
| 2018-05-16 | $18.91 | $19.05 | $18.86 | $18.89 | $15.72 | 260,501 |
| 2018-05-15 | $19.00 | $19.04 | $18.86 | $18.91 | $15.74 | 207,551 |
| 2018-05-14 | $19.13 | $19.24 | $19.05 | $19.07 | $15.87 | 154,156 |
| 2018-05-11 | $19.29 | $19.40 | $18.96 | $19.08 | $15.88 | 192,365 |
| 2018-05-10 | $19.18 | $19.44 | $19.13 | $19.31 | $16.07 | 268,558 |
| 2018-05-09 | $19.10 | $19.14 | $18.88 | $19.08 | $15.88 | 409,774 |
| 2018-05-08 | $19.10 | $19.36 | $19.09 | $19.13 | $15.92 | 265,113 |
| 2018-05-07 | $18.84 | $19.22 | $18.80 | $19.09 | $15.89 | 323,228 |
| 2018-05-04 | $19.20 | $19.56 | $18.67 | $18.87 | $15.70 | 891,960 |
| 2018-05-03 | $19.62 | $19.72 | $19.47 | $19.65 | $16.35 | 172,724 |
| 2018-05-02 | $19.59 | $19.67 | $19.42 | $19.58 | $16.29 | 304,306 |
| 2018-05-01 | $19.40 | $19.63 | $19.23 | $19.62 | $16.33 | 258,173 |
| 2018-04-30 | $19.55 | $19.64 | $19.41 | $19.41 | $16.15 | 269,968 |
| 2018-04-27 | $19.43 | $19.54 | $19.38 | $19.48 | $16.21 | 145,580 |
| 2018-04-26 | $19.25 | $19.41 | $19.11 | $19.33 | $16.09 | 221,343 |
| 2018-04-25 | $19.35 | $19.36 | $19.09 | $19.18 | $15.96 | 225,239 |
| 2018-04-24 | $19.31 | $19.36 | $19.09 | $19.31 | $16.07 | 304,930 |
| 2018-04-23 | $19.56 | $19.59 | $19.23 | $19.25 | $16.02 | 185,980 |
| 2018-04-20 | $19.58 | $19.67 | $19.45 | $19.53 | $16.25 | 231,022 |
| 2018-04-19 | $19.61 | $19.80 | $19.52 | $19.64 | $16.34 | 187,199 |
| 2018-04-18 | $19.49 | $19.68 | $19.44 | $19.64 | $16.34 | 206,332 |
| 2018-04-17 | $19.41 | $19.46 | $19.27 | $19.44 | $16.18 | 242,137 |
| 2018-04-16 | $19.22 | $19.48 | $19.19 | $19.39 | $16.14 | 271,012 |
| 2018-04-13 | $19.30 | $19.41 | $19.04 | $19.13 | $15.92 | 277,008 |
| 2018-04-12 | $19.34 | $19.40 | $19.08 | $19.29 | $16.05 | 248,771 |
| 2018-04-11 | $19.34 | $19.46 | $19.11 | $19.26 | $16.03 | 175,907 |
| 2018-04-10 | $19.30 | $19.48 | $19.11 | $19.44 | $16.18 | 341,731 |
| 2018-04-09 | $19.17 | $19.27 | $19.05 | $19.12 | $15.91 | 240,362 |
| 2018-04-06 | $19.15 | $19.37 | $19.03 | $19.12 | $15.91 | 245,462 |
| 2018-04-05 | $19.16 | $19.31 | $19.09 | $19.25 | $16.02 | 164,336 |
| 2018-04-04 | $18.92 | $19.21 | $18.91 | $19.11 | $15.90 | 202,654 |
| 2018-04-03 | $19.00 | $19.12 | $18.80 | $19.04 | $15.85 | 284,621 |
| 2018-04-02 | $19.50 | $19.64 | $19.06 | $19.27 | $15.76 | 324,720 |
| 2018-03-29 | $19.39 | $19.76 | $19.39 | $19.50 | $15.95 | 617,126 |
| 2018-03-28 | $19.30 | $19.52 | $19.16 | $19.33 | $15.81 | 310,576 |
| 2018-03-27 | $19.01 | $19.50 | $18.84 | $19.29 | $15.78 | 438,883 |
| 2018-03-26 | $18.99 | $19.08 | $18.61 | $19.03 | $15.57 | 451,661 |
| 2018-03-23 | $18.83 | $18.97 | $18.78 | $18.83 | $15.40 | 336,128 |
| 2018-03-22 | $18.70 | $19.13 | $18.70 | $18.80 | $15.38 | 303,602 |
| 2018-03-21 | $18.66 | $18.90 | $18.52 | $18.78 | $15.36 | 218,833 |
| 2018-03-20 | $18.56 | $18.74 | $18.43 | $18.61 | $15.22 | 391,471 |
| 2018-03-19 | $18.94 | $18.95 | $18.28 | $18.56 | $15.18 | 256,697 |
| 2018-03-16 | $18.44 | $18.97 | $18.33 | $18.97 | $15.52 | 816,790 |
| 2018-03-15 | $18.73 | $18.73 | $18.26 | $18.36 | $15.02 | 264,843 |
| 2018-03-14 | $18.61 | $18.84 | $18.50 | $18.68 | $15.28 | 269,909 |
| 2018-03-13 | $19.05 | $19.05 | $18.50 | $18.51 | $15.14 | 271,424 |
| 2018-03-12 | $18.49 | $19.16 | $18.44 | $19.02 | $15.56 | 442,624 |
| 2018-03-09 | $18.47 | $18.53 | $18.24 | $18.46 | $15.10 | 222,251 |
| 2018-03-08 | $18.05 | $18.46 | $17.97 | $18.33 | $14.99 | 339,079 |
| 2018-03-07 | $18.33 | $18.48 | $18.03 | $18.05 | $14.77 | 312,558 |
| 2018-03-06 | $18.05 | $18.50 | $18.00 | $18.46 | $15.10 | 480,149 |
| 2018-03-05 | $17.95 | $18.14 | $17.83 | $18.02 | $14.74 | 305,603 |
| 2018-03-02 | $17.59 | $18.07 | $17.33 | $18.03 | $14.75 | 515,030 |
| 2018-03-01 | $17.60 | $17.90 | $17.52 | $17.70 | $14.48 | 456,692 |
| 2018-02-28 | $18.02 | $18.18 | $17.60 | $17.60 | $14.40 | 719,465 |
| 2018-02-27 | $18.66 | $18.73 | $18.04 | $18.04 | $14.76 | 688,422 |
| 2018-02-26 | $19.00 | $19.39 | $18.57 | $18.70 | $15.30 | 678,339 |
| 2018-02-23 | $18.54 | $19.19 | $18.50 | $18.77 | $15.35 | 1,243,115 |
| 2018-02-22 | $20.58 | $20.95 | $17.51 | $18.50 | $15.13 | 2,858,697 |
| 2018-02-21 | $21.00 | $21.37 | $20.75 | $20.77 | $16.99 | 557,962 |
| 2018-02-20 | $20.88 | $21.16 | $20.80 | $20.99 | $17.17 | 595,381 |
| 2018-02-16 | $20.90 | $21.03 | $20.77 | $20.88 | $17.08 | 247,832 |
| 2018-02-15 | $20.96 | $20.96 | $20.76 | $20.90 | $17.10 | 217,474 |
| 2018-02-14 | $21.00 | $21.11 | $20.80 | $20.89 | $17.09 | 203,099 |
| 2018-02-13 | $20.81 | $21.25 | $20.71 | $21.12 | $17.28 | 434,855 |
| 2018-02-12 | $20.75 | $21.07 | $20.67 | $20.82 | $17.03 | 669,530 |
| 2018-02-09 | $20.62 | $20.83 | $20.37 | $20.70 | $16.93 | 493,767 |
| 2018-02-08 | $20.54 | $20.95 | $20.48 | $20.50 | $16.77 | 371,993 |
| 2018-02-07 | $20.47 | $20.72 | $20.39 | $20.50 | $16.77 | 481,051 |
| 2018-02-06 | $20.05 | $20.48 | $20.05 | $20.46 | $16.74 | 583,632 |
| 2018-02-05 | $20.77 | $20.78 | $20.06 | $20.18 | $16.51 | 630,844 |
| 2018-02-02 | $21.23 | $21.24 | $20.82 | $20.95 | $17.14 | 407,876 |
| 2018-02-01 | $21.72 | $21.79 | $21.28 | $21.41 | $17.51 | 438,032 |
| 2018-01-31 | $21.89 | $22.04 | $21.55 | $21.74 | $17.78 | 603,018 |
| 2018-01-30 | $21.71 | $21.87 | $21.70 | $21.76 | $17.80 | 316,944 |
| 2018-01-29 | $22.15 | $22.19 | $21.61 | $21.80 | $17.83 | 281,524 |
| 2018-01-26 | $22.15 | $22.20 | $21.91 | $22.15 | $18.12 | 224,589 |
| 2018-01-25 | $21.77 | $22.11 | $21.73 | $22.10 | $18.08 | 213,265 |
| 2018-01-24 | $21.93 | $21.94 | $21.72 | $21.74 | $17.78 | 274,942 |
| 2018-01-23 | $21.70 | $21.87 | $21.60 | $21.86 | $17.88 | 525,103 |
| 2018-01-22 | $21.87 | $22.01 | $21.64 | $21.74 | $17.78 | 475,869 |
| 2018-01-19 | $21.87 | $22.14 | $21.84 | $21.85 | $17.87 | 240,447 |
| 2018-01-18 | $22.01 | $22.09 | $21.70 | $21.94 | $17.95 | 260,333 |
| 2018-01-17 | $22.39 | $22.52 | $21.91 | $22.02 | $18.01 | 409,322 |
| 2018-01-16 | $22.52 | $22.91 | $22.35 | $22.36 | $18.29 | 282,996 |
| 2018-01-12 | $22.90 | $23.03 | $22.36 | $22.45 | $18.36 | 268,686 |
| 2018-01-11 | $22.40 | $23.07 | $22.40 | $23.00 | $18.81 | 423,609 |
| 2018-01-10 | $22.30 | $22.33 | $22.06 | $22.28 | $18.23 | 251,968 |
| 2018-01-09 | $22.64 | $22.64 | $22.16 | $22.31 | $18.25 | 571,106 |
| 2018-01-08 | $22.75 | $22.83 | $22.10 | $22.55 | $18.45 | 574,953 |
| 2018-01-05 | $23.06 | $23.11 | $22.76 | $22.77 | $18.63 | 264,514 |
| 2018-01-04 | $23.49 | $23.60 | $23.10 | $23.11 | $18.90 | 274,152 |
| 2018-01-03 | $24.04 | $24.18 | $23.45 | $23.52 | $19.24 | 191,347 |
| 2018-01-02 | $24.06 | $24.23 | $23.96 | $24.01 | $19.64 | 387,097 |
| 2017-12-29 | $24.13 | $24.19 | $24.02 | $24.06 | $19.68 | 248,582 |
| 2017-12-28 | $23.86 | $24.23 | $23.80 | $24.16 | $19.76 | 174,348 |
| 2017-12-27 | $23.56 | $23.80 | $23.41 | $23.74 | $19.42 | 380,719 |
| 2017-12-26 | $23.42 | $23.61 | $23.40 | $23.52 | $19.24 | 170,977 |
| 2017-12-22 | $23.83 | $24.07 | $23.34 | $23.41 | $19.15 | 386,916 |
| 2017-12-21 | $24.18 | $24.39 | $24.11 | $24.18 | $19.50 | 298,661 |
| 2017-12-20 | $24.14 | $24.17 | $23.96 | $24.09 | $19.43 | 192,831 |
| 2017-12-19 | $24.13 | $24.38 | $23.96 | $23.99 | $19.35 | 313,679 |
| 2017-12-18 | $24.08 | $24.48 | $24.04 | $24.18 | $19.50 | 349,220 |
| 2017-12-15 | $23.74 | $24.12 | $23.69 | $23.95 | $19.32 | 887,944 |
| 2017-12-14 | $23.68 | $23.90 | $23.51 | $23.71 | $19.13 | 270,423 |
| 2017-12-13 | $23.18 | $23.69 | $23.18 | $23.67 | $19.09 | 295,435 |
| 2017-12-12 | $23.35 | $23.50 | $23.18 | $23.22 | $18.73 | 336,193 |
| 2017-12-11 | $23.22 | $23.45 | $23.18 | $23.24 | $18.75 | 288,077 |
| 2017-12-08 | $23.22 | $23.43 | $23.11 | $23.13 | $18.66 | 234,916 |
| 2017-12-07 | $23.42 | $23.68 | $23.18 | $23.19 | $18.71 | 250,871 |
| 2017-12-06 | $23.42 | $23.63 | $23.22 | $23.38 | $18.86 | 245,435 |
| 2017-12-05 | $23.35 | $23.66 | $23.27 | $23.39 | $18.87 | 284,155 |
| 2017-12-04 | $24.07 | $24.31 | $23.35 | $23.39 | $18.87 | 379,522 |
| 2017-12-01 | $23.88 | $23.98 | $23.27 | $23.92 | $19.30 | 233,609 |
| 2017-11-30 | $23.98 | $24.16 | $23.65 | $23.77 | $19.17 | 321,145 |
| 2017-11-29 | $24.05 | $24.28 | $23.86 | $23.92 | $19.30 | 313,681 |
| 2017-11-28 | $23.98 | $24.14 | $23.80 | $23.96 | $19.33 | 182,200 |
| 2017-11-27 | $24.20 | $24.20 | $23.77 | $23.94 | $19.31 | 161,186 |
| 2017-11-24 | $24.22 | $24.24 | $23.91 | $24.13 | $19.46 | 92,400 |
| 2017-11-22 | $24.16 | $24.57 | $24.16 | $24.20 | $19.52 | 215,729 |
| 2017-11-21 | $23.85 | $24.19 | $23.85 | $24.19 | $19.51 | 194,169 |
| 2017-11-20 | $23.73 | $23.80 | $23.53 | $23.80 | $19.20 | 184,947 |
| 2017-11-17 | $23.55 | $23.82 | $23.55 | $23.73 | $19.14 | 101,428 |
| 2017-11-16 | $23.54 | $23.86 | $23.52 | $23.75 | $19.16 | 148,812 |
| 2017-11-15 | $23.51 | $23.64 | $23.39 | $23.44 | $18.91 | 182,313 |
| 2017-11-14 | $23.55 | $23.72 | $23.45 | $23.56 | $19.00 | 178,385 |
| 2017-11-13 | $23.51 | $23.69 | $23.40 | $23.59 | $19.03 | 182,855 |
| 2017-11-10 | $23.89 | $23.94 | $23.49 | $23.52 | $18.97 | 166,823 |
| 2017-11-09 | $23.50 | $23.99 | $23.48 | $23.83 | $19.22 | 322,041 |
| 2017-11-08 | $23.30 | $23.70 | $23.29 | $23.55 | $19.00 | 229,630 |
| 2017-11-07 | $23.62 | $23.81 | $23.47 | $23.51 | $18.96 | 282,579 |
| 2017-11-06 | $23.99 | $24.27 | $23.51 | $23.66 | $19.09 | 287,311 |
| 2017-11-03 | $23.03 | $24.04 | $23.00 | $24.02 | $19.38 | 388,050 |
| 2017-11-02 | $23.75 | $23.95 | $22.30 | $23.31 | $18.80 | 991,291 |
| 2017-11-01 | $24.28 | $24.34 | $24.00 | $24.18 | $19.50 | 237,739 |
| 2017-10-31 | $23.93 | $24.20 | $23.78 | $24.06 | $19.41 | 362,115 |
| 2017-10-30 | $24.46 | $24.46 | $23.76 | $23.93 | $19.30 | 211,065 |
| 2017-10-27 | $24.28 | $24.49 | $24.00 | $24.45 | $19.72 | 295,254 |
| 2017-10-26 | $24.22 | $24.43 | $24.15 | $24.18 | $19.50 | 178,581 |
| 2017-10-25 | $24.61 | $24.65 | $23.92 | $24.19 | $19.51 | 279,659 |
| 2017-10-24 | $24.81 | $25.02 | $24.66 | $24.73 | $19.95 | 215,023 |
| 2017-10-23 | $25.22 | $25.28 | $24.39 | $24.71 | $19.93 | 408,667 |
| 2017-10-20 | $24.88 | $25.25 | $24.80 | $25.22 | $20.34 | 459,124 |
| 2017-10-19 | $24.56 | $25.00 | $24.56 | $24.74 | $19.96 | 273,278 |
| 2017-10-18 | $24.36 | $24.92 | $24.36 | $24.70 | $19.92 | 342,252 |
| 2017-10-17 | $24.50 | $24.70 | $24.37 | $24.38 | $19.67 | 163,849 |
| 2017-10-16 | $24.35 | $24.53 | $24.23 | $24.46 | $19.73 | 213,915 |
| 2017-10-13 | $24.35 | $24.46 | $24.13 | $24.18 | $19.50 | 170,120 |
| 2017-10-12 | $24.37 | $24.47 | $24.17 | $24.29 | $19.59 | 187,506 |
| 2017-10-11 | $24.18 | $24.46 | $24.18 | $24.28 | $19.59 | 218,704 |
| 2017-10-10 | $23.90 | $24.26 | $23.90 | $24.18 | $19.50 | 174,213 |
| 2017-10-09 | $23.82 | $24.02 | $23.82 | $23.91 | $19.29 | 164,479 |
| 2017-10-06 | $24.10 | $24.14 | $23.73 | $23.82 | $19.21 | 185,313 |
| 2017-10-05 | $24.15 | $24.23 | $24.00 | $24.10 | $19.44 | 237,137 |
| 2017-10-04 | $24.08 | $24.33 | $24.07 | $24.11 | $19.45 | 241,640 |
| 2017-10-03 | $24.58 | $24.58 | $24.30 | $24.41 | $19.42 | 346,152 |
| 2017-10-02 | $24.50 | $24.59 | $24.29 | $24.41 | $19.42 | 347,214 |
| 2017-09-29 | $24.54 | $24.57 | $24.22 | $24.37 | $19.39 | 217,231 |
| 2017-09-28 | $24.42 | $24.50 | $24.27 | $24.50 | $19.50 | 201,343 |
| 2017-09-27 | $24.25 | $24.60 | $23.88 | $24.43 | $19.44 | 266,587 |
| 2017-09-26 | $24.19 | $24.29 | $24.12 | $24.16 | $19.23 | 147,123 |
| 2017-09-25 | $24.16 | $24.21 | $23.93 | $24.10 | $19.18 | 161,978 |
| 2017-09-22 | $24.09 | $24.30 | $24.07 | $24.15 | $19.22 | 144,459 |
| 2017-09-21 | $24.09 | $24.25 | $24.03 | $24.07 | $19.15 | 156,973 |
| 2017-09-20 | $24.33 | $24.33 | $24.03 | $24.12 | $19.19 | 175,961 |
| 2017-09-19 | $24.16 | $24.28 | $23.81 | $24.24 | $19.29 | 250,444 |
| 2017-09-18 | $24.27 | $24.34 | $24.00 | $24.12 | $19.19 | 282,638 |
| 2017-09-15 | $23.95 | $24.29 | $23.81 | $24.29 | $19.33 | 796,469 |
| 2017-09-14 | $23.66 | $23.98 | $23.60 | $23.91 | $19.03 | 206,559 |
| 2017-09-13 | $23.51 | $23.87 | $23.50 | $23.77 | $18.92 | 183,339 |
| 2017-09-12 | $23.58 | $23.74 | $23.47 | $23.50 | $18.70 | 171,313 |
| 2017-09-11 | $23.45 | $23.76 | $23.45 | $23.58 | $18.76 | 252,849 |
| 2017-09-08 | $23.35 | $23.58 | $23.23 | $23.30 | $18.54 | 240,655 |
| 2017-09-07 | $23.16 | $23.43 | $23.14 | $23.35 | $18.58 | 234,977 |
| 2017-09-06 | $23.13 | $23.35 | $22.96 | $23.11 | $18.39 | 216,672 |
| 2017-09-05 | $23.12 | $23.27 | $22.85 | $23.08 | $18.37 | 284,449 |
| 2017-09-01 | $23.22 | $23.26 | $23.05 | $23.13 | $18.41 | 191,831 |
| 2017-08-31 | $23.38 | $23.46 | $23.16 | $23.20 | $18.46 | 330,114 |
| 2017-08-30 | $23.39 | $23.44 | $23.20 | $23.32 | $18.56 | 141,830 |
| 2017-08-29 | $23.56 | $23.64 | $23.35 | $23.40 | $18.62 | 244,254 |
| 2017-08-28 | $23.59 | $23.66 | $23.32 | $23.63 | $18.80 | 233,406 |
| 2017-08-25 | $23.32 | $23.65 | $23.12 | $23.46 | $18.67 | 183,962 |
| 2017-08-24 | $23.65 | $23.75 | $23.23 | $23.31 | $18.55 | 167,034 |
| 2017-08-23 | $23.57 | $23.71 | $23.47 | $23.65 | $18.82 | 154,813 |
| 2017-08-22 | $23.54 | $23.75 | $23.50 | $23.59 | $18.77 | 292,320 |
| 2017-08-21 | $23.20 | $23.49 | $23.13 | $23.45 | $18.66 | 210,678 |
| 2017-08-18 | $23.04 | $23.31 | $23.02 | $23.15 | $18.42 | 210,094 |
| 2017-08-17 | $22.65 | $23.90 | $22.65 | $23.23 | $18.49 | 1,052,309 |
| 2017-08-16 | $23.88 | $23.99 | $22.52 | $22.70 | $18.06 | 1,644,552 |
| 2017-08-15 | $24.11 | $24.18 | $23.97 | $24.11 | $19.19 | 218,830 |
| 2017-08-14 | $23.22 | $24.13 | $23.22 | $24.11 | $19.19 | 270,636 |
| 2017-08-11 | $23.13 | $23.36 | $23.07 | $23.22 | $18.48 | 168,558 |
| 2017-08-10 | $23.73 | $23.77 | $23.25 | $23.25 | $18.50 | 245,863 |
| 2017-08-09 | $23.68 | $23.97 | $23.64 | $23.75 | $18.90 | 254,279 |
| 2017-08-08 | $24.28 | $24.28 | $23.62 | $23.77 | $18.92 | 356,123 |
| 2017-08-07 | $24.05 | $24.43 | $23.94 | $24.20 | $19.26 | 426,198 |
| 2017-08-04 | $23.62 | $24.06 | $23.59 | $23.96 | $19.07 | 267,988 |
| 2017-08-03 | $23.29 | $24.27 | $23.29 | $23.62 | $18.80 | 496,676 |
| 2017-08-02 | $23.25 | $23.25 | $23.01 | $23.14 | $18.41 | 134,761 |
| 2017-08-01 | $23.37 | $23.37 | $23.06 | $23.20 | $18.46 | 166,866 |
| 2017-07-31 | $23.31 | $23.34 | $22.93 | $23.25 | $18.50 | 202,764 |
| 2017-07-28 | $22.92 | $23.23 | $22.83 | $23.21 | $18.47 | 102,838 |
| 2017-07-27 | $22.97 | $23.03 | $22.70 | $22.92 | $18.24 | 251,978 |
| 2017-07-26 | $23.06 | $23.09 | $22.90 | $22.96 | $18.27 | 107,325 |
| 2017-07-25 | $22.94 | $23.07 | $22.88 | $23.04 | $18.33 | 149,062 |
| 2017-07-24 | $23.03 | $23.12 | $22.83 | $22.92 | $18.24 | 126,633 |
| 2017-07-21 | $23.18 | $23.23 | $22.99 | $23.01 | $18.31 | 177,097 |
| 2017-07-20 | $22.81 | $23.08 | $22.77 | $23.03 | $18.33 | 155,769 |
| 2017-07-19 | $22.65 | $22.86 | $22.60 | $22.75 | $18.10 | 147,505 |
| 2017-07-18 | $22.67 | $22.89 | $22.49 | $22.63 | $18.01 | 257,004 |
| 2017-07-17 | $22.75 | $22.84 | $22.58 | $22.69 | $18.06 | 236,353 |
| 2017-07-14 | $22.82 | $22.94 | $22.74 | $22.76 | $18.11 | 173,004 |
| 2017-07-13 | $22.98 | $23.00 | $22.64 | $22.76 | $18.11 | 171,923 |
| 2017-07-12 | $22.76 | $23.00 | $22.76 | $22.94 | $18.25 | 161,226 |
| 2017-07-11 | $22.46 | $22.71 | $22.28 | $22.60 | $17.98 | 226,107 |
| 2017-07-10 | $22.80 | $22.94 | $22.44 | $22.45 | $17.86 | 273,823 |
| 2017-07-07 | $22.52 | $22.87 | $22.46 | $22.80 | $18.14 | 245,999 |
| 2017-07-06 | $22.62 | $22.69 | $22.36 | $22.48 | $17.89 | 282,811 |
| 2017-07-05 | $23.00 | $23.03 | $22.62 | $22.74 | $18.10 | 271,456 |
| 2017-07-03 | $22.65 | $23.05 | $22.53 | $22.98 | $18.29 | 189,197 |
| 2017-06-30 | $23.14 | $23.19 | $22.77 | $22.87 | $17.94 | 474,816 |
| 2017-06-29 | $23.80 | $23.80 | $22.75 | $23.01 | $18.05 | 709,600 |
| 2017-06-28 | $24.32 | $24.32 | $23.67 | $23.80 | $18.67 | 331,738 |
| 2017-06-27 | $24.54 | $24.59 | $24.06 | $24.11 | $18.91 | 368,418 |
| 2017-06-26 | $24.29 | $24.66 | $24.23 | $24.54 | $19.25 | 289,155 |
| 2017-06-23 | $24.21 | $24.40 | $23.95 | $24.20 | $18.98 | 552,171 |
| 2017-06-22 | $23.64 | $24.18 | $23.54 | $24.13 | $18.93 | 526,967 |
| 2017-06-21 | $23.49 | $23.62 | $23.35 | $23.46 | $18.40 | 261,193 |
| 2017-06-20 | $23.60 | $23.67 | $23.33 | $23.49 | $18.43 | 266,679 |
| 2017-06-19 | $23.42 | $23.62 | $23.16 | $23.60 | $18.51 | 257,491 |
| 2017-06-16 | $22.85 | $23.38 | $22.83 | $23.37 | $18.33 | 970,990 |
| 2017-06-15 | $23.00 | $23.06 | $22.93 | $23.00 | $18.04 | 332,169 |
| 2017-06-14 | $23.31 | $23.39 | $23.02 | $23.05 | $18.08 | 241,001 |
| 2017-06-13 | $23.15 | $23.34 | $23.00 | $23.27 | $18.26 | 215,439 |
| 2017-06-12 | $23.10 | $23.23 | $23.01 | $23.12 | $18.14 | 265,368 |
| 2017-06-09 | $23.14 | $23.48 | $23.02 | $23.05 | $18.08 | 406,402 |
| 2017-06-08 | $22.87 | $23.07 | $22.67 | $22.97 | $18.02 | 411,517 |
| 2017-06-07 | $22.51 | $22.97 | $22.42 | $22.81 | $17.89 | 572,152 |
| 2017-06-06 | $22.00 | $22.59 | $21.91 | $22.33 | $17.52 | 759,592 |
| 2017-06-05 | $22.10 | $22.37 | $21.95 | $21.98 | $17.24 | 263,354 |
| 2017-06-02 | $22.17 | $22.40 | $22.16 | $22.23 | $17.44 | 302,262 |
| 2017-06-01 | $21.88 | $22.13 | $21.77 | $22.06 | $17.31 | 194,309 |
| 2017-05-31 | $22.08 | $22.32 | $21.89 | $21.91 | $17.19 | 343,844 |
| 2017-05-30 | $22.37 | $22.37 | $22.03 | $22.20 | $17.42 | 239,312 |
| 2017-05-26 | $22.33 | $22.39 | $22.08 | $22.37 | $17.55 | 203,496 |
| 2017-05-25 | $22.25 | $22.34 | $22.14 | $22.30 | $17.49 | 225,290 |
| 2017-05-24 | $22.17 | $22.23 | $22.04 | $22.23 | $17.44 | 257,135 |
| 2017-05-23 | $22.10 | $22.13 | $21.86 | $22.13 | $17.36 | 230,475 |
| 2017-05-22 | $21.73 | $22.04 | $21.71 | $22.01 | $17.27 | 227,110 |
| 2017-05-19 | $21.66 | $21.75 | $21.52 | $21.68 | $17.01 | 324,153 |
| 2017-05-18 | $21.76 | $21.84 | $21.60 | $21.71 | $17.03 | 296,851 |
| 2017-05-17 | $22.05 | $22.20 | $21.88 | $21.89 | $17.17 | 299,363 |
| 2017-05-16 | $22.53 | $22.53 | $22.16 | $22.25 | $17.45 | 133,589 |
| 2017-05-15 | $22.22 | $22.60 | $22.21 | $22.52 | $17.67 | 326,553 |
| 2017-05-12 | $22.05 | $22.31 | $21.93 | $22.26 | $17.46 | 230,529 |
| 2017-05-11 | $21.93 | $22.09 | $21.68 | $22.02 | $17.27 | 184,177 |
| 2017-05-10 | $21.78 | $22.04 | $21.60 | $21.96 | $17.23 | 236,156 |
| 2017-05-09 | $21.83 | $21.83 | $21.63 | $21.74 | $17.05 | 170,227 |
| 2017-05-08 | $22.06 | $22.06 | $21.78 | $21.80 | $17.10 | 260,568 |
| 2017-05-05 | $21.88 | $22.09 | $21.68 | $22.01 | $17.27 | 187,598 |
| 2017-05-04 | $21.65 | $21.82 | $21.47 | $21.81 | $17.11 | 170,703 |
| 2017-05-03 | $21.98 | $21.98 | $21.48 | $21.71 | $17.03 | 345,952 |
| 2017-05-02 | $22.09 | $22.14 | $21.71 | $21.88 | $17.16 | 480,494 |
| 2017-05-01 | $21.92 | $22.24 | $21.84 | $22.11 | $17.35 | 249,587 |
| 2017-04-28 | $22.20 | $22.20 | $21.82 | $21.92 | $17.20 | 469,244 |
| 2017-04-27 | $22.19 | $22.39 | $22.09 | $22.20 | $17.42 | 324,109 |
| 2017-04-26 | $21.94 | $22.27 | $21.75 | $22.19 | $17.41 | 453,259 |
| 2017-04-25 | $21.64 | $21.97 | $21.62 | $21.91 | $17.19 | 368,180 |
| 2017-04-24 | $21.52 | $21.66 | $21.34 | $21.62 | $16.96 | 260,749 |
| 2017-04-21 | $21.50 | $21.61 | $21.26 | $21.35 | $16.75 | 327,322 |
| 2017-04-20 | $21.76 | $21.82 | $21.40 | $21.53 | $16.89 | 400,583 |
| 2017-04-19 | $21.50 | $21.85 | $21.50 | $21.81 | $17.11 | 466,194 |
| 2017-04-18 | $21.34 | $21.56 | $21.15 | $21.53 | $16.89 | 455,000 |
| 2017-04-17 | $20.95 | $21.35 | $20.95 | $21.34 | $16.74 | 494,679 |
| 2017-04-13 | $20.75 | $21.03 | $20.68 | $20.93 | $16.42 | 346,263 |
| 2017-04-12 | $20.45 | $20.84 | $20.44 | $20.75 | $16.28 | 409,341 |
| 2017-04-11 | $20.26 | $20.47 | $20.23 | $20.46 | $16.05 | 424,298 |
| 2017-04-10 | $20.18 | $20.35 | $20.15 | $20.26 | $15.89 | 661,561 |
| 2017-04-07 | $19.90 | $20.39 | $19.88 | $20.18 | $15.83 | 636,550 |
| 2017-04-06 | $19.79 | $19.91 | $19.52 | $19.88 | $15.60 | 393,727 |
| 2017-04-05 | $19.85 | $20.08 | $19.73 | $19.80 | $15.53 | 404,962 |
| 2017-04-04 | $19.74 | $19.87 | $19.57 | $19.82 | $15.55 | 316,627 |
| 2017-04-03 | $19.89 | $19.91 | $19.67 | $19.79 | $15.53 | 324,603 |
| 2017-03-31 | $20.23 | $20.29 | $20.14 | $20.20 | $15.59 | 644,570 |
| 2017-03-30 | $20.05 | $20.30 | $19.93 | $20.22 | $15.60 | 430,212 |
| 2017-03-29 | $19.78 | $20.03 | $19.75 | $19.92 | $15.37 | 329,225 |
| 2017-03-28 | $19.85 | $20.00 | $19.60 | $19.75 | $15.24 | 529,918 |
| 2017-03-27 | $19.40 | $19.93 | $19.39 | $19.82 | $15.29 | 629,175 |
| 2017-03-24 | $19.20 | $19.70 | $19.14 | $19.39 | $14.96 | 575,205 |
| 2017-03-23 | $19.08 | $19.24 | $18.97 | $19.04 | $14.69 | 211,563 |
| 2017-03-22 | $19.35 | $19.41 | $18.94 | $19.02 | $14.68 | 432,447 |
| 2017-03-21 | $19.14 | $19.44 | $19.12 | $19.34 | $14.92 | 514,458 |
| 2017-03-20 | $19.17 | $19.28 | $18.87 | $19.13 | $14.76 | 421,802 |
| 2017-03-17 | $19.15 | $19.23 | $18.97 | $19.20 | $14.82 | 793,961 |
| 2017-03-16 | $18.97 | $19.14 | $18.85 | $19.13 | $14.76 | 353,091 |
| 2017-03-15 | $18.44 | $19.09 | $18.44 | $18.97 | $14.64 | 473,181 |
| 2017-03-14 | $18.70 | $18.75 | $18.40 | $18.42 | $14.21 | 394,071 |
| 2017-03-13 | $18.64 | $19.06 | $18.45 | $18.73 | $14.45 | 533,433 |
| 2017-03-10 | $18.77 | $18.91 | $18.40 | $18.46 | $14.24 | 487,800 |
| 2017-03-09 | $19.00 | $19.10 | $18.48 | $18.70 | $14.43 | 629,278 |
| 2017-03-08 | $19.35 | $19.45 | $18.92 | $19.00 | $14.66 | 877,412 |
| 2017-03-07 | $19.15 | $19.36 | $19.11 | $19.34 | $14.92 | 2,980,342 |
| 2017-03-06 | $19.87 | $19.98 | $19.74 | $19.93 | $15.38 | 164,413 |
| 2017-03-03 | $19.87 | $20.08 | $19.61 | $19.82 | $15.29 | 164,628 |
| 2017-03-02 | $20.10 | $20.10 | $19.84 | $19.89 | $15.35 | 199,563 |
| 2017-03-01 | $19.80 | $20.20 | $19.53 | $19.95 | $15.39 | 283,695 |
| 2017-02-28 | $19.84 | $19.98 | $19.71 | $19.79 | $15.27 | 383,480 |
| 2017-02-27 | $19.82 | $19.99 | $19.41 | $19.92 | $15.37 | 409,064 |
| 2017-02-24 | $19.85 | $20.78 | $19.32 | $19.81 | $15.29 | 564,461 |
| 2017-02-23 | $19.29 | $19.76 | $19.19 | $19.73 | $15.22 | 238,763 |
| 2017-02-22 | $19.55 | $19.55 | $19.07 | $19.19 | $14.81 | 251,372 |
| 2017-02-21 | $19.27 | $19.69 | $19.16 | $19.52 | $15.06 | 235,985 |
| 2017-02-17 | $19.07 | $19.26 | $18.93 | $19.25 | $14.85 | 228,487 |
| 2017-02-16 | $18.94 | $19.15 | $18.94 | $19.05 | $14.70 | 130,437 |
| 2017-02-15 | $18.78 | $19.01 | $18.61 | $18.95 | $14.62 | 206,940 |
| 2017-02-14 | $19.01 | $19.15 | $18.82 | $18.90 | $14.58 | 271,928 |
| 2017-02-13 | $19.06 | $19.19 | $18.85 | $19.03 | $14.68 | 250,623 |
| 2017-02-10 | $18.69 | $19.23 | $18.69 | $18.98 | $14.65 | 226,729 |
| 2017-02-09 | $18.31 | $18.75 | $18.31 | $18.69 | $14.42 | 176,079 |
| 2017-02-08 | $18.19 | $18.42 | $18.02 | $18.37 | $14.17 | 214,001 |
| 2017-02-07 | $18.19 | $18.29 | $18.10 | $18.26 | $14.09 | 245,597 |
| 2017-02-06 | $18.30 | $18.46 | $18.05 | $18.12 | $13.98 | 267,543 |
| 2017-02-03 | $18.53 | $18.75 | $18.34 | $18.35 | $14.16 | 351,509 |
| 2017-02-02 | $18.25 | $18.60 | $18.11 | $18.53 | $14.30 | 199,373 |
| 2017-02-01 | $18.39 | $18.52 | $18.11 | $18.20 | $14.04 | 277,049 |
| 2017-01-31 | $18.53 | $18.64 | $18.06 | $18.28 | $14.11 | 476,445 |
| 2017-01-30 | $18.94 | $18.98 | $18.50 | $18.50 | $14.28 | 234,202 |
| 2017-01-27 | $19.02 | $19.04 | $18.86 | $18.96 | $14.63 | 168,703 |
| 2017-01-26 | $19.15 | $19.23 | $18.98 | $19.02 | $14.68 | 184,408 |
| 2017-01-25 | $19.21 | $19.25 | $18.97 | $19.20 | $14.82 | 251,333 |
| 2017-01-24 | $19.19 | $19.23 | $18.95 | $19.06 | $14.71 | 329,219 |
| 2017-01-23 | $19.16 | $19.23 | $19.10 | $19.14 | $14.77 | 131,743 |
| 2017-01-20 | $18.94 | $19.17 | $18.94 | $19.13 | $14.76 | 307,931 |
| 2017-01-19 | $19.32 | $19.40 | $18.80 | $18.94 | $14.61 | 325,249 |
| 2017-01-18 | $19.49 | $19.55 | $19.27 | $19.39 | $14.96 | 185,710 |
| 2017-01-17 | $19.30 | $19.62 | $19.25 | $19.48 | $15.03 | 223,864 |
| 2017-01-13 | $19.68 | $19.78 | $19.20 | $19.30 | $14.89 | 392,570 |
| 2017-01-12 | $19.81 | $19.91 | $19.42 | $19.58 | $15.11 | 175,113 |
| 2017-01-11 | $20.08 | $20.12 | $19.72 | $19.80 | $15.28 | 253,830 |
| 2017-01-10 | $19.85 | $20.26 | $19.63 | $20.14 | $15.54 | 451,352 |
| 2017-01-09 | $19.76 | $20.23 | $19.75 | $19.97 | $15.41 | 423,629 |
| 2017-01-06 | $19.14 | $19.60 | $18.99 | $19.51 | $15.05 | 261,757 |
| 2017-01-05 | $19.08 | $19.24 | $19.01 | $19.12 | $14.75 | 195,312 |
| 2017-01-04 | $19.16 | $19.30 | $18.99 | $19.19 | $14.81 | 417,737 |
| 2017-01-03 | $19.18 | $19.28 | $18.97 | $19.12 | $14.75 | 443,026 |
| 2016-12-30 | $19.04 | $19.10 | $18.89 | $18.99 | $14.65 | 402,648 |
| 2016-12-29 | $18.66 | $19.06 | $18.66 | $19.05 | $14.70 | 287,256 |
| 2016-12-28 | $19.12 | $19.22 | $18.40 | $18.70 | $14.43 | 480,925 |
| 2016-12-27 | $19.06 | $19.39 | $19.02 | $19.17 | $14.79 | 166,616 |
| 2016-12-23 | $19.30 | $19.54 | $19.17 | $19.54 | $14.82 | 174,873 |
| 2016-12-22 | $19.41 | $19.59 | $19.00 | $19.35 | $14.68 | 284,388 |
| 2016-12-21 | $19.76 | $19.90 | $19.43 | $19.47 | $14.77 | 310,085 |
| 2016-12-20 | $19.80 | $19.93 | $19.73 | $19.80 | $15.02 | 362,443 |
| 2016-12-19 | $19.60 | $19.85 | $19.39 | $19.79 | $15.01 | 358,329 |
| 2016-12-16 | $18.95 | $19.61 | $18.90 | $19.54 | $14.82 | 2,093,826 |
| 2016-12-15 | $19.07 | $19.16 | $18.82 | $18.87 | $14.31 | 474,423 |
| 2016-12-14 | $19.95 | $19.95 | $19.02 | $19.03 | $14.44 | 488,342 |
| 2016-12-13 | $19.50 | $19.63 | $19.33 | $19.55 | $14.83 | 577,723 |
| 2016-12-12 | $19.55 | $19.85 | $19.49 | $19.54 | $14.82 | 314,872 |
| 2016-12-09 | $19.60 | $19.80 | $19.52 | $19.61 | $14.88 | 342,552 |
| 2016-12-08 | $19.55 | $19.70 | $19.31 | $19.60 | $14.87 | 299,711 |
| 2016-12-07 | $19.45 | $19.86 | $19.40 | $19.53 | $14.81 | 311,337 |
| 2016-12-06 | $19.69 | $19.69 | $19.46 | $19.49 | $14.78 | 194,604 |
| 2016-12-05 | $19.33 | $19.77 | $19.25 | $19.66 | $14.91 | 307,052 |
| 2016-12-02 | $19.19 | $19.44 | $18.86 | $19.17 | $14.54 | 450,903 |
| 2016-12-01 | $19.67 | $19.77 | $19.02 | $19.25 | $14.60 | 631,248 |
| 2016-11-30 | $20.36 | $20.42 | $19.76 | $19.88 | $15.08 | 472,496 |
| 2016-11-29 | $20.55 | $20.82 | $20.36 | $20.40 | $15.47 | 333,942 |
| 2016-11-28 | $20.91 | $21.29 | $20.61 | $20.64 | $15.66 | 310,650 |
| 2016-11-25 | $20.75 | $20.90 | $20.70 | $20.84 | $15.81 | 111,763 |
| 2016-11-23 | $20.84 | $21.17 | $20.61 | $20.73 | $15.73 | 333,840 |
| 2016-11-22 | $20.84 | $21.05 | $20.73 | $20.86 | $15.82 | 247,051 |
| 2016-11-21 | $20.38 | $20.89 | $20.33 | $20.73 | $15.73 | 317,263 |
| 2016-11-18 | $20.33 | $20.39 | $19.65 | $20.28 | $15.38 | 373,631 |
| 2016-11-17 | $20.27 | $20.80 | $20.09 | $20.40 | $15.47 | 428,414 |
| 2016-11-16 | $19.75 | $20.49 | $19.54 | $20.36 | $15.44 | 538,236 |
| 2016-11-15 | $19.37 | $19.83 | $18.81 | $19.72 | $14.96 | 619,478 |
| 2016-11-14 | $20.12 | $20.12 | $19.38 | $19.49 | $14.78 | 943,584 |
| 2016-11-11 | $19.84 | $20.50 | $19.79 | $20.26 | $15.37 | 966,544 |
| 2016-11-10 | $19.52 | $19.98 | $19.25 | $19.84 | $15.05 | 893,095 |
| 2016-11-09 | $19.50 | $19.87 | $18.38 | $19.81 | $15.03 | 1,248,168 |
| 2016-11-08 | $20.41 | $21.00 | $20.15 | $20.65 | $15.66 | 544,004 |
| 2016-11-07 | $20.12 | $20.50 | $20.04 | $20.24 | $15.35 | 706,788 |
| 2016-11-04 | $19.66 | $20.07 | $19.61 | $19.96 | $15.14 | 3,482,697 |
| 2016-11-03 | $21.31 | $21.40 | $20.55 | $20.56 | $15.60 | 359,849 |
| 2016-11-02 | $22.06 | $22.06 | $21.33 | $21.34 | $16.19 | 248,385 |
| 2016-11-01 | $22.75 | $22.90 | $22.10 | $22.12 | $16.78 | 306,659 |
| 2016-10-31 | $22.57 | $22.88 | $22.33 | $22.86 | $17.34 | 281,213 |
| 2016-10-28 | $22.09 | $22.50 | $22.09 | $22.47 | $17.04 | 300,228 |
| 2016-10-27 | $22.65 | $22.65 | $21.96 | $22.06 | $16.73 | 211,890 |
| 2016-10-26 | $22.25 | $22.57 | $22.24 | $22.46 | $17.04 | 199,104 |
| 2016-10-25 | $22.10 | $22.28 | $21.75 | $22.22 | $16.86 | 279,657 |
| 2016-10-24 | $21.84 | $22.16 | $21.55 | $22.04 | $16.72 | 260,617 |
| 2016-10-21 | $21.53 | $21.73 | $21.15 | $21.61 | $16.39 | 282,336 |
| 2016-10-20 | $21.35 | $21.78 | $21.28 | $21.60 | $16.39 | 269,601 |
| 2016-10-19 | $21.68 | $21.70 | $21.39 | $21.40 | $16.23 | 260,129 |
| 2016-10-18 | $21.85 | $22.00 | $21.59 | $21.60 | $16.39 | 370,806 |
| 2016-10-17 | $22.10 | $22.26 | $21.83 | $21.83 | $16.56 | 195,730 |
| 2016-10-14 | $22.40 | $22.43 | $22.02 | $22.03 | $16.71 | 258,933 |
| 2016-10-13 | $22.04 | $22.33 | $22.04 | $22.20 | $16.84 | 246,111 |
| 2016-10-12 | $22.12 | $22.31 | $22.02 | $22.19 | $16.83 | 166,256 |
| 2016-10-11 | $21.87 | $22.22 | $21.82 | $22.15 | $16.80 | 148,649 |
| 2016-10-10 | $21.59 | $21.96 | $21.49 | $21.96 | $16.66 | 180,765 |
| 2016-10-07 | $21.67 | $21.71 | $21.30 | $21.38 | $16.22 | 224,766 |
| 2016-10-06 | $21.65 | $21.91 | $21.41 | $21.59 | $16.38 | 213,140 |
| 2016-10-05 | $21.97 | $22.00 | $21.34 | $21.63 | $16.41 | 345,302 |
| 2016-10-04 | $22.52 | $22.61 | $21.66 | $21.92 | $16.63 | 381,401 |
| 2016-10-03 | $23.36 | $23.36 | $22.42 | $22.46 | $17.04 | 315,941 |
| 2016-09-30 | $23.75 | $23.76 | $23.36 | $23.37 | $17.49 | 287,973 |
| 2016-09-29 | $23.43 | $23.71 | $23.31 | $23.66 | $17.71 | 321,395 |
| 2016-09-28 | $23.36 | $23.55 | $23.23 | $23.53 | $17.61 | 128,380 |
| 2016-09-27 | $23.25 | $23.46 | $23.21 | $23.38 | $17.50 | 113,241 |
| 2016-09-26 | $23.47 | $23.60 | $23.16 | $23.18 | $17.35 | 151,403 |
| 2016-09-23 | $23.70 | $23.92 | $23.51 | $23.56 | $17.64 | 104,841 |
| 2016-09-22 | $23.69 | $24.12 | $23.62 | $23.78 | $17.80 | 198,133 |
| 2016-09-21 | $23.40 | $23.55 | $23.06 | $23.48 | $17.58 | 170,395 |
| 2016-09-20 | $23.35 | $23.35 | $23.02 | $23.05 | $17.25 | 158,022 |
| 2016-09-19 | $23.23 | $23.42 | $22.92 | $23.18 | $17.35 | 246,108 |
| 2016-09-16 | $22.43 | $23.17 | $22.41 | $23.14 | $17.32 | 633,316 |
| 2016-09-15 | $22.40 | $22.60 | $22.12 | $22.44 | $16.80 | 254,844 |
| 2016-09-14 | $23.10 | $23.18 | $22.47 | $22.48 | $16.83 | 540,403 |
| 2016-09-13 | $23.11 | $23.36 | $22.98 | $23.10 | $17.29 | 599,080 |
| 2016-09-12 | $22.87 | $23.48 | $22.80 | $23.45 | $17.55 | 288,158 |
| 2016-09-09 | $24.49 | $24.66 | $22.89 | $22.91 | $17.15 | 411,007 |
| 2016-09-08 | $25.10 | $25.21 | $24.62 | $24.75 | $18.53 | 177,556 |
| 2016-09-07 | $24.67 | $24.96 | $24.55 | $24.89 | $18.63 | 174,521 |
| 2016-09-06 | $24.70 | $24.92 | $24.49 | $24.69 | $18.48 | 211,774 |
| 2016-09-02 | $24.18 | $24.78 | $24.18 | $24.71 | $18.50 | 269,178 |
| 2016-09-01 | $24.08 | $24.13 | $23.88 | $24.11 | $18.05 | 264,816 |
| 2016-08-31 | $23.89 | $24.06 | $23.60 | $23.98 | $17.95 | 271,062 |
| 2016-08-30 | $23.60 | $23.86 | $23.47 | $23.85 | $17.85 | 125,237 |
| 2016-08-29 | $23.47 | $23.65 | $23.42 | $23.61 | $17.67 | 151,791 |
| 2016-08-26 | $23.51 | $23.63 | $23.23 | $23.34 | $17.47 | 95,475 |
| 2016-08-25 | $23.40 | $23.63 | $23.34 | $23.49 | $17.58 | 93,989 |
| 2016-08-24 | $23.53 | $23.65 | $23.40 | $23.44 | $17.55 | 139,033 |
| 2016-08-23 | $23.49 | $23.71 | $23.37 | $23.64 | $17.70 | 227,548 |
| 2016-08-22 | $22.95 | $23.38 | $22.81 | $23.34 | $17.47 | 203,278 |
| 2016-08-19 | $22.89 | $22.90 | $22.60 | $22.89 | $17.13 | 269,858 |
| 2016-08-18 | $22.85 | $23.16 | $22.70 | $22.88 | $17.13 | 141,439 |
| 2016-08-17 | $22.94 | $23.13 | $22.75 | $22.87 | $17.12 | 144,278 |
| 2016-08-16 | $23.20 | $23.44 | $22.93 | $23.06 | $17.26 | 237,187 |
| 2016-08-15 | $23.47 | $23.65 | $23.25 | $23.36 | $17.49 | 158,306 |
| 2016-08-12 | $23.49 | $23.72 | $23.15 | $23.46 | $17.56 | 107,910 |
| 2016-08-11 | $23.64 | $23.83 | $23.46 | $23.60 | $17.67 | 200,126 |
| 2016-08-10 | $23.42 | $23.73 | $23.32 | $23.53 | $17.61 | 231,861 |
| 2016-08-09 | $22.85 | $23.54 | $22.85 | $23.42 | $17.53 | 266,354 |
| 2016-08-08 | $23.00 | $23.03 | $22.68 | $22.80 | $17.07 | 112,906 |
| 2016-08-05 | $22.79 | $22.99 | $22.76 | $22.99 | $17.21 | 151,117 |
| 2016-08-04 | $22.53 | $23.00 | $22.51 | $22.70 | $16.99 | 205,018 |
| 2016-08-03 | $22.38 | $22.45 | $21.90 | $22.40 | $16.77 | 211,260 |
| 2016-08-02 | $22.80 | $22.80 | $22.08 | $22.20 | $16.62 | 265,594 |
| 2016-08-01 | $22.56 | $22.84 | $22.40 | $22.81 | $17.07 | 206,651 |
| 2016-07-29 | $22.45 | $22.70 | $22.44 | $22.49 | $16.84 | 676,981 |
| 2016-07-28 | $22.38 | $22.64 | $22.29 | $22.56 | $16.89 | 90,935 |
| 2016-07-27 | $22.38 | $22.52 | $22.31 | $22.46 | $16.81 | 100,468 |
| 2016-07-26 | $22.61 | $22.70 | $22.27 | $22.34 | $16.72 | 193,984 |
| 2016-07-25 | $22.59 | $22.77 | $22.55 | $22.65 | $16.96 | 166,445 |
| 2016-07-22 | $22.34 | $22.68 | $22.34 | $22.64 | $16.95 | 81,010 |
| 2016-07-21 | $22.82 | $22.86 | $22.22 | $22.37 | $16.75 | 199,939 |
| 2016-07-20 | $22.72 | $22.98 | $22.61 | $22.86 | $17.11 | 140,006 |
| 2016-07-19 | $22.73 | $22.73 | $22.55 | $22.66 | $16.96 | 122,809 |
| 2016-07-18 | $22.50 | $22.72 | $22.50 | $22.65 | $16.96 | 141,337 |
| 2016-07-15 | $22.58 | $22.58 | $22.28 | $22.50 | $16.84 | 185,898 |
| 2016-07-14 | $22.55 | $22.56 | $22.33 | $22.45 | $16.81 | 153,926 |
| 2016-07-13 | $22.48 | $22.54 | $22.17 | $22.52 | $16.86 | 171,666 |
| 2016-07-12 | $22.36 | $22.46 | $22.06 | $22.43 | $16.79 | 253,042 |
| 2016-07-11 | $21.70 | $22.31 | $21.68 | $22.30 | $16.69 | 268,380 |
| 2016-07-08 | $21.07 | $21.75 | $21.00 | $21.66 | $16.21 | 387,256 |
| 2016-07-07 | $20.96 | $21.08 | $20.56 | $20.66 | $15.47 | 143,373 |
| 2016-07-06 | $21.13 | $21.25 | $21.01 | $21.02 | $15.73 | 86,297 |
| 2016-07-05 | $21.25 | $21.37 | $21.06 | $21.17 | $15.85 | 163,560 |
| 2016-07-01 | $21.30 | $21.57 | $21.17 | $21.43 | $16.04 | 207,841 |
| 2016-06-30 | $21.07 | $21.60 | $20.85 | $21.60 | $15.95 | 289,194 |
| 2016-06-29 | $20.65 | $21.08 | $20.62 | $21.07 | $15.55 | 207,365 |
| 2016-06-28 | $20.27 | $20.72 | $20.26 | $20.52 | $15.15 | 234,644 |
| 2016-06-27 | $20.39 | $20.42 | $20.05 | $20.11 | $14.85 | 377,392 |
| 2016-06-24 | $20.34 | $20.88 | $20.01 | $20.51 | $15.14 | 457,025 |
| 2016-06-23 | $20.64 | $20.90 | $20.48 | $20.76 | $15.33 | 153,645 |
| 2016-06-22 | $20.46 | $20.80 | $20.45 | $20.47 | $15.11 | 202,382 |
| 2016-06-21 | $20.51 | $20.79 | $20.35 | $20.57 | $15.19 | 197,800 |
| 2016-06-20 | $21.11 | $21.11 | $20.61 | $20.71 | $15.29 | 353,602 |
| 2016-06-17 | $20.59 | $21.01 | $20.45 | $21.01 | $15.51 | 814,279 |
| 2016-06-16 | $20.41 | $20.65 | $20.30 | $20.58 | $15.19 | 1,706,672 |
| 2016-06-15 | $21.11 | $21.37 | $21.02 | $21.15 | $15.61 | 97,312 |
| 2016-06-14 | $21.00 | $21.18 | $20.86 | $21.05 | $15.54 | 108,615 |
| 2016-06-13 | $21.27 | $21.37 | $21.00 | $21.02 | $15.52 | 104,144 |
| 2016-06-10 | $21.00 | $21.38 | $20.92 | $21.21 | $15.66 | 144,734 |
| 2016-06-09 | $21.24 | $21.27 | $20.95 | $21.24 | $15.68 | 95,186 |
| 2016-06-08 | $21.21 | $21.41 | $21.14 | $21.33 | $15.75 | 143,980 |
| 2016-06-07 | $21.08 | $21.33 | $21.02 | $21.16 | $15.62 | 95,450 |
| 2016-06-06 | $20.69 | $21.19 | $20.56 | $21.12 | $15.59 | 152,014 |
| 2016-06-03 | $20.32 | $20.60 | $20.26 | $20.59 | $15.20 | 174,349 |
| 2016-06-02 | $20.33 | $20.39 | $20.15 | $20.27 | $14.96 | 172,850 |
| 2016-06-01 | $20.25 | $20.42 | $20.09 | $20.30 | $14.99 | 142,974 |
| 2016-05-31 | $20.43 | $20.49 | $20.13 | $20.33 | $15.01 | 189,063 |
| 2016-05-27 | $20.25 | $20.37 | $20.14 | $20.35 | $15.02 | 145,898 |
| 2016-05-26 | $20.28 | $20.43 | $20.19 | $20.24 | $14.94 | 80,311 |
| 2016-05-25 | $20.50 | $20.66 | $20.16 | $20.34 | $15.02 | 147,443 |
| 2016-05-24 | $20.06 | $20.63 | $20.05 | $20.56 | $15.18 | 274,557 |
| 2016-05-23 | $19.90 | $20.11 | $19.85 | $19.88 | $14.68 | 118,115 |
| 2016-05-20 | $19.80 | $20.16 | $19.71 | $19.81 | $14.62 | 173,070 |
| 2016-05-19 | $19.94 | $20.01 | $19.56 | $19.79 | $14.61 | 170,692 |
| 2016-05-18 | $20.27 | $20.40 | $19.88 | $20.00 | $14.76 | 147,968 |
| 2016-05-17 | $20.60 | $20.70 | $20.00 | $20.18 | $14.90 | 151,146 |
| 2016-05-16 | $20.31 | $20.65 | $20.30 | $20.58 | $15.19 | 158,103 |
| 2016-05-13 | $20.35 | $20.49 | $20.18 | $20.31 | $14.99 | 86,739 |
| 2016-05-12 | $20.30 | $20.46 | $20.11 | $20.34 | $15.02 | 83,473 |
| 2016-05-11 | $20.47 | $20.66 | $20.15 | $20.33 | $15.01 | 97,435 |
| 2016-05-10 | $20.62 | $20.62 | $20.12 | $20.47 | $15.11 | 104,743 |
| 2016-05-09 | $19.95 | $20.53 | $19.92 | $20.40 | $15.06 | 151,851 |
| 2016-05-06 | $20.17 | $20.36 | $19.75 | $19.96 | $14.74 | 158,483 |
| 2016-05-05 | $20.50 | $20.99 | $19.94 | $20.17 | $14.89 | 160,269 |
| 2016-05-04 | $19.63 | $19.86 | $19.42 | $19.70 | $14.54 | 131,267 |
| 2016-05-03 | $19.78 | $19.88 | $19.37 | $19.65 | $14.51 | 100,947 |
| 2016-05-02 | $19.63 | $20.30 | $19.43 | $20.00 | $14.76 | 175,956 |
| 2016-04-29 | $19.20 | $19.42 | $19.02 | $19.40 | $14.32 | 122,544 |
| 2016-04-28 | $19.73 | $19.75 | $19.15 | $19.18 | $14.16 | 104,342 |
| 2016-04-27 | $20.10 | $20.22 | $19.65 | $19.80 | $14.62 | 195,263 |
| 2016-04-26 | $20.00 | $20.25 | $19.94 | $20.14 | $14.87 | 162,536 |
| 2016-04-25 | $19.80 | $19.98 | $19.63 | $19.93 | $14.71 | 108,380 |
| 2016-04-22 | $19.67 | $19.91 | $19.63 | $19.79 | $14.61 | 125,014 |
| 2016-04-21 | $19.49 | $19.83 | $19.47 | $19.67 | $14.52 | 154,879 |
| 2016-04-20 | $19.63 | $19.70 | $19.49 | $19.51 | $14.40 | 120,760 |
| 2016-04-19 | $19.41 | $19.51 | $19.28 | $19.43 | $14.34 | 72,190 |
| 2016-04-18 | $19.20 | $19.48 | $19.00 | $19.44 | $14.35 | 141,884 |
| 2016-04-15 | $19.19 | $19.33 | $19.13 | $19.23 | $14.20 | 103,754 |
| 2016-04-14 | $19.09 | $19.34 | $19.03 | $19.31 | $14.26 | 122,556 |
| 2016-04-13 | $18.88 | $19.27 | $18.61 | $18.99 | $14.02 | 218,701 |
| 2016-04-12 | $18.98 | $19.08 | $18.60 | $18.65 | $13.77 | 124,820 |
| 2016-04-11 | $18.87 | $19.16 | $18.73 | $18.99 | $14.02 | 141,874 |
| 2016-04-08 | $18.58 | $18.80 | $18.43 | $18.80 | $13.88 | 110,843 |
| 2016-04-07 | $18.68 | $18.68 | $18.25 | $18.40 | $13.58 | 152,202 |
| 2016-04-06 | $18.56 | $18.74 | $18.51 | $18.67 | $13.78 | 96,644 |
| 2016-04-05 | $18.61 | $18.78 | $18.50 | $18.60 | $13.73 | 92,823 |
| 2016-04-04 | $19.11 | $19.17 | $18.63 | $18.71 | $13.81 | 132,607 |
| 2016-04-01 | $19.04 | $19.23 | $18.97 | $19.12 | $14.12 | 123,419 |
| 2016-03-31 | $18.80 | $19.30 | $18.70 | $19.22 | $14.19 | 210,969 |
| 2016-03-30 | $18.77 | $18.96 | $18.55 | $18.80 | $13.88 | 127,125 |
| 2016-03-29 | $18.05 | $18.80 | $18.02 | $18.78 | $13.86 | 201,567 |
| 2016-03-28 | $18.41 | $18.65 | $18.03 | $18.13 | $13.38 | 106,828 |
| 2016-03-24 | $18.17 | $18.69 | $18.04 | $18.66 | $13.55 | 123,077 |
| 2016-03-23 | $18.75 | $18.80 | $18.29 | $18.29 | $13.28 | 87,195 |
| 2016-03-22 | $18.59 | $18.93 | $18.50 | $18.77 | $13.63 | 79,686 |
| 2016-03-21 | $19.03 | $19.08 | $18.60 | $18.72 | $13.59 | 114,067 |
| 2016-03-18 | $19.25 | $19.32 | $18.93 | $19.01 | $13.81 | 315,092 |
| 2016-03-17 | $18.91 | $19.34 | $18.85 | $19.14 | $13.90 | 154,410 |
| 2016-03-16 | $18.55 | $18.95 | $18.46 | $18.86 | $13.70 | 157,193 |
| 2016-03-15 | $18.47 | $18.62 | $18.40 | $18.46 | $13.41 | 90,171 |
| 2016-03-14 | $18.32 | $18.60 | $18.22 | $18.58 | $13.49 | 99,009 |
| 2016-03-11 | $18.32 | $18.43 | $18.04 | $18.43 | $13.38 | 144,540 |
| 2016-03-10 | $18.06 | $18.22 | $17.88 | $18.09 | $13.14 | 94,514 |
| 2016-03-09 | $17.95 | $18.08 | $17.78 | $18.06 | $13.12 | 71,499 |
| 2016-03-08 | $18.13 | $18.30 | $17.89 | $17.91 | $13.01 | 114,209 |
| 2016-03-07 | $18.29 | $18.41 | $18.11 | $18.29 | $13.28 | 90,807 |
| 2016-03-04 | $18.32 | $18.70 | $18.17 | $18.29 | $13.28 | 175,673 |
| 2016-03-03 | $18.01 | $18.25 | $17.76 | $18.12 | $13.16 | 186,257 |
| 2016-03-02 | $17.55 | $18.05 | $17.49 | $18.02 | $13.09 | 174,840 |
| 2016-03-01 | $17.71 | $17.79 | $17.41 | $17.57 | $12.76 | 121,118 |
| 2016-02-29 | $17.45 | $17.66 | $17.30 | $17.61 | $12.79 | 192,000 |
| 2016-02-26 | $17.29 | $17.75 | $17.09 | $17.49 | $12.70 | 210,781 |
| 2016-02-25 | $17.35 | $17.89 | $17.24 | $17.86 | $12.97 | 131,049 |
| 2016-02-24 | $16.92 | $17.46 | $16.88 | $17.28 | $12.55 | 256,952 |
| 2016-02-23 | $17.80 | $17.82 | $17.00 | $17.02 | $12.36 | 195,356 |
| 2016-02-22 | $17.69 | $17.93 | $17.55 | $17.82 | $12.94 | 184,493 |
| 2016-02-19 | $17.95 | $17.99 | $17.47 | $17.59 | $12.77 | 179,169 |
| 2016-02-18 | $18.03 | $18.10 | $17.57 | $17.97 | $13.05 | 106,812 |
| 2016-02-17 | $17.95 | $18.10 | $17.78 | $18.01 | $13.08 | 154,012 |
| 2016-02-16 | $17.51 | $17.84 | $17.37 | $17.82 | $12.94 | 88,623 |
| 2016-02-12 | $17.50 | $17.50 | $17.04 | $17.36 | $12.61 | 97,633 |
| 2016-02-11 | $17.14 | $17.41 | $16.93 | $17.32 | $12.58 | 132,649 |
| 2016-02-10 | $17.34 | $17.90 | $17.29 | $17.43 | $12.66 | 114,235 |
| 2016-02-09 | $17.31 | $17.80 | $17.24 | $17.37 | $12.61 | 194,300 |
| 2016-02-08 | $16.83 | $17.71 | $16.67 | $17.61 | $12.79 | 346,990 |
| 2016-02-05 | $17.25 | $17.25 | $16.62 | $16.99 | $12.34 | 253,434 |
| 2016-02-04 | $17.37 | $17.64 | $17.09 | $17.25 | $12.53 | 132,433 |
| 2016-02-03 | $17.50 | $17.86 | $17.27 | $17.37 | $12.61 | 181,883 |
| 2016-02-02 | $17.54 | $17.77 | $17.40 | $17.59 | $12.77 | 131,971 |
| 2016-02-01 | $17.85 | $17.89 | $17.51 | $17.76 | $12.90 | 146,409 |
| 2016-01-29 | $17.25 | $18.03 | $17.25 | $17.95 | $13.04 | 277,975 |
| 2016-01-28 | $17.06 | $17.29 | $16.97 | $17.19 | $12.48 | 114,763 |
| 2016-01-27 | $17.10 | $17.34 | $16.72 | $16.84 | $12.23 | 164,135 |
| 2016-01-26 | $17.03 | $17.23 | $16.60 | $17.19 | $12.48 | 115,764 |
| 2016-01-25 | $17.31 | $17.53 | $16.89 | $16.93 | $12.29 | 163,089 |
| 2016-01-22 | $16.91 | $17.45 | $16.62 | $17.44 | $12.67 | 241,684 |
| 2016-01-21 | $16.76 | $17.17 | $16.56 | $16.60 | $12.06 | 213,613 |
| 2016-01-20 | $16.60 | $16.96 | $15.69 | $16.77 | $12.18 | 374,998 |
| 2016-01-19 | $17.38 | $17.38 | $16.72 | $16.90 | $12.27 | 220,511 |
| 2016-01-15 | $17.10 | $17.29 | $16.68 | $17.14 | $12.45 | 269,609 |
| 2016-01-14 | $17.34 | $17.88 | $16.92 | $17.53 | $12.73 | 202,105 |
| 2016-01-13 | $17.93 | $18.01 | $17.21 | $17.31 | $12.57 | 324,523 |
| 2016-01-12 | $18.40 | $18.70 | $17.62 | $17.91 | $13.01 | 274,248 |
| 2016-01-11 | $18.47 | $18.62 | $18.10 | $18.30 | $13.29 | 167,592 |
| 2016-01-08 | $18.61 | $18.84 | $18.40 | $18.40 | $13.36 | 192,138 |
| 2016-01-07 | $18.80 | $18.86 | $18.32 | $18.56 | $13.48 | 295,705 |
| 2016-01-06 | $19.00 | $19.18 | $18.88 | $19.01 | $13.81 | 316,855 |
| 2016-01-05 | $18.99 | $19.20 | $18.75 | $19.14 | $13.90 | 201,396 |
| 2016-01-04 | $18.70 | $18.87 | $18.01 | $18.83 | $13.67 | 300,945 |
| 2015-12-31 | $19.01 | $19.40 | $18.91 | $18.92 | $13.74 | 283,736 |
| 2015-12-30 | $19.18 | $19.41 | $19.10 | $19.14 | $13.90 | 187,413 |
| 2015-12-29 | $19.44 | $19.58 | $18.91 | $19.12 | $13.89 | 218,858 |
| 2015-12-28 | $19.37 | $19.41 | $19.09 | $19.40 | $14.09 | 215,358 |
| 2015-12-24 | $19.20 | $19.50 | $19.04 | $19.41 | $13.88 | 122,724 |
| 2015-12-23 | $19.19 | $19.37 | $18.93 | $19.07 | $13.64 | 151,667 |
| 2015-12-22 | $19.13 | $19.13 | $18.88 | $19.08 | $13.65 | 197,280 |
| 2015-12-21 | $19.30 | $19.42 | $18.87 | $18.98 | $13.57 | 245,268 |
| 2015-12-18 | $18.30 | $19.35 | $18.21 | $19.16 | $13.70 | 1,480,094 |
| 2015-12-17 | $18.29 | $18.47 | $18.00 | $18.15 | $12.98 | 249,982 |
| 2015-12-16 | $17.50 | $18.28 | $17.47 | $18.22 | $13.03 | 406,356 |
| 2015-12-15 | $16.45 | $17.11 | $16.42 | $17.03 | $12.18 | 216,135 |
| 2015-12-14 | $16.63 | $17.28 | $16.27 | $16.36 | $11.70 | 422,391 |
| 2015-12-11 | $16.57 | $16.88 | $16.28 | $16.40 | $11.73 | 243,517 |
| 2015-12-10 | $16.78 | $16.99 | $16.66 | $16.84 | $12.04 | 99,777 |
| 2015-12-09 | $16.64 | $16.98 | $16.51 | $16.72 | $11.96 | 110,871 |
| 2015-12-08 | $16.47 | $16.77 | $16.29 | $16.61 | $11.88 | 144,915 |
| 2015-12-07 | $16.99 | $16.99 | $16.45 | $16.51 | $11.81 | 154,312 |
| 2015-12-04 | $16.87 | $17.02 | $16.78 | $16.94 | $12.11 | 154,632 |
| 2015-12-03 | $17.29 | $17.29 | $16.81 | $16.84 | $12.04 | 79,930 |
| 2015-12-02 | $17.42 | $17.42 | $17.11 | $17.18 | $12.29 | 70,309 |
| 2015-12-01 | $17.52 | $17.61 | $17.24 | $17.46 | $12.49 | 153,084 |
| 2015-11-30 | $17.35 | $17.67 | $17.26 | $17.46 | $12.49 | 233,000 |
| 2015-11-27 | $16.87 | $17.42 | $16.83 | $17.41 | $12.45 | 147,985 |
| 2015-11-25 | $16.72 | $16.90 | $16.62 | $16.84 | $12.04 | 108,326 |
| 2015-11-24 | $16.66 | $16.74 | $16.50 | $16.74 | $11.97 | 138,973 |
| 2015-11-23 | $16.50 | $16.86 | $16.41 | $16.71 | $11.95 | 226,993 |
| 2015-11-20 | $16.60 | $16.67 | $16.41 | $16.55 | $11.84 | 150,890 |
| 2015-11-19 | $16.82 | $16.87 | $16.41 | $16.49 | $11.79 | 145,627 |
| 2015-11-18 | $16.57 | $16.83 | $16.46 | $16.82 | $12.03 | 218,974 |
| 2015-11-17 | $16.80 | $16.80 | $16.55 | $16.56 | $11.84 | 181,374 |
| 2015-11-16 | $16.50 | $16.80 | $16.25 | $16.74 | $11.97 | 157,074 |
| 2015-11-13 | $16.50 | $16.80 | $16.42 | $16.52 | $11.81 | 262,010 |
| 2015-11-12 | $17.00 | $17.04 | $16.55 | $16.61 | $11.88 | 220,402 |
| 2015-11-11 | $17.25 | $17.30 | $17.04 | $17.04 | $12.19 | 147,387 |
| 2015-11-10 | $17.39 | $17.53 | $16.98 | $17.27 | $12.35 | 175,108 |
| 2015-11-09 | $17.73 | $17.74 | $17.37 | $17.49 | $12.51 | 267,361 |
| 2015-11-06 | $17.15 | $17.70 | $17.10 | $17.69 | $12.65 | 221,492 |
| 2015-11-05 | $17.70 | $17.70 | $16.82 | $17.23 | $12.32 | 418,541 |
| 2015-11-04 | $18.09 | $18.11 | $17.69 | $17.75 | $12.69 | 180,605 |
| 2015-11-03 | $18.10 | $18.25 | $17.92 | $18.06 | $12.92 | 278,439 |
| 2015-11-02 | $18.10 | $18.21 | $17.91 | $18.14 | $12.97 | 430,374 |
| 2015-10-30 | $17.60 | $18.06 | $17.48 | $18.01 | $12.88 | 1,173,631 |
| 2015-10-29 | $17.77 | $17.84 | $17.59 | $17.69 | $12.65 | 225,510 |
| 2015-10-28 | $17.29 | $17.95 | $17.19 | $17.86 | $12.77 | 527,102 |
| 2015-10-27 | $17.19 | $17.27 | $16.80 | $17.26 | $12.34 | 401,975 |
| 2015-10-26 | $17.25 | $17.49 | $17.09 | $17.30 | $12.37 | 182,241 |
| 2015-10-23 | $17.21 | $17.46 | $17.08 | $17.24 | $12.33 | 299,446 |
| 2015-10-22 | $17.00 | $17.28 | $16.93 | $17.18 | $12.29 | 305,285 |
| 2015-10-21 | $17.32 | $17.43 | $16.79 | $17.01 | $12.16 | 358,532 |
| 2015-10-20 | $17.53 | $17.57 | $15.46 | $17.37 | $12.42 | 692,103 |
| 2015-10-19 | $17.50 | $17.75 | $17.38 | $17.49 | $12.51 | 223,108 |
| 2015-10-16 | $18.10 | $18.10 | $17.31 | $17.50 | $12.52 | 416,971 |
| 2015-10-15 | $18.05 | $18.17 | $17.85 | $18.13 | $12.97 | 686,509 |
| 2015-10-14 | $17.75 | $18.08 | $17.70 | $18.08 | $12.93 | 2,698,480 |
| 2015-10-13 | $18.91 | $19.39 | $18.78 | $18.82 | $13.46 | 93,008 |
| 2015-10-12 | $18.68 | $19.08 | $18.68 | $19.05 | $13.62 | 93,262 |
| 2015-10-09 | $19.20 | $19.20 | $18.61 | $18.68 | $13.36 | 149,261 |
| 2015-10-08 | $18.75 | $19.12 | $18.75 | $19.08 | $13.65 | 231,842 |
| 2015-10-07 | $18.01 | $18.77 | $18.01 | $18.66 | $13.34 | 188,302 |
| 2015-10-06 | $17.46 | $18.07 | $17.43 | $17.92 | $12.82 | 260,336 |
| 2015-10-05 | $17.35 | $17.63 | $17.27 | $17.52 | $12.53 | 142,229 |
| 2015-10-02 | $16.68 | $17.19 | $16.55 | $17.17 | $12.28 | 138,649 |
| 2015-10-01 | $17.29 | $17.39 | $16.64 | $16.80 | $12.01 | 173,390 |
| 2015-09-30 | $16.90 | $17.33 | $16.58 | $17.22 | $12.32 | 189,508 |
| 2015-09-29 | $16.88 | $17.16 | $16.32 | $16.76 | $11.99 | 280,645 |
| 2015-09-28 | $17.70 | $17.74 | $16.89 | $16.96 | $12.13 | 168,376 |
| 2015-09-25 | $18.59 | $18.70 | $17.94 | $17.99 | $12.67 | 307,803 |
| 2015-09-24 | $18.53 | $18.65 | $18.30 | $18.36 | $12.93 | 322,693 |
| 2015-09-23 | $18.61 | $18.77 | $18.45 | $18.63 | $13.12 | 161,381 |
| 2015-09-22 | $18.75 | $18.87 | $18.34 | $18.64 | $13.13 | 114,548 |
| 2015-09-21 | $19.06 | $19.20 | $18.84 | $18.87 | $13.29 | 86,974 |
| 2015-09-18 | $18.99 | $19.05 | $18.78 | $19.00 | $13.38 | 313,703 |
| 2015-09-17 | $19.14 | $19.56 | $19.09 | $19.25 | $13.56 | 198,819 |
| 2015-09-16 | $18.90 | $19.18 | $18.83 | $19.08 | $13.44 | 197,376 |
| 2015-09-15 | $18.87 | $19.00 | $18.75 | $18.90 | $13.31 | 78,469 |
| 2015-09-14 | $18.85 | $19.03 | $18.80 | $18.90 | $13.31 | 62,826 |
| 2015-09-11 | $18.80 | $18.87 | $18.62 | $18.80 | $13.24 | 94,715 |
| 2015-09-10 | $18.87 | $18.95 | $18.69 | $18.88 | $13.30 | 64,612 |
| 2015-09-09 | $18.90 | $19.05 | $18.76 | $18.89 | $13.31 | 90,156 |
| 2015-09-08 | $18.59 | $18.90 | $18.44 | $18.81 | $13.25 | 86,431 |
| 2015-09-04 | $18.60 | $18.70 | $18.36 | $18.42 | $12.97 | 62,743 |
| 2015-09-03 | $19.03 | $19.06 | $18.70 | $18.74 | $13.20 | 100,137 |
| 2015-09-02 | $18.81 | $18.99 | $18.57 | $18.93 | $13.33 | 68,385 |
| 2015-09-01 | $18.79 | $19.01 | $18.59 | $18.71 | $13.18 | 126,078 |
| 2015-08-31 | $19.02 | $19.05 | $18.84 | $19.01 | $13.39 | 113,792 |
Hannon Armstrong Sustainable Infrastructure capital Inc (HASI) News Headlines
.jpg)
.jpg)
Recent Hannon Armstrong Sustainable Infrastructure capital Inc (HASI) News
Similar Companies to Hannon Armstrong Sustainable Infrastructure capital Inc (HASI) in the REIT-Specialty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Tower Corp | AMT | REIT-Specialty | Real Estate | 73,000 |
| Weyerhaeuser Company | WY | REIT-Specialty | Real Estate | 53,000 |
| CoreCivic Inc | CXW | REIT-Specialty | Real Estate | 18,350 |
| Lamar Advertising Co - Class A | LAMR | REIT-Specialty | Real Estate | 13,000 |
| Crown Castle International Corp | CCI | REIT-Specialty | Real Estate | 4,594 |
| PotlatchDeltic Corp | PCH | REIT-Specialty | Real Estate | 4,100 |
| Equinix Inc | EQIX | REIT-Specialty | Real Estate | 4,000 |
| Rayonier Inc | RYN | REIT-Specialty | Real Estate | 3,100 |
| Outfront Media Inc | OUT | REIT-Specialty | Real Estate | 2,062 |
| SBA Communications Corp - Class A | SBAC | REIT-Specialty | Real Estate | 1,483 |