Healthcare Services Group Inc (HCSG) Exchange: NASDAQ
Data as of April 19, 2024
$11.94 ($0.24) 2.05%
Healthcare Services Group Inc - Daily Information
Click for more stock information on Healthcare Services Group Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $11.61 |
| Previous Close | $11.94 |
| High | $11.96 |
| Low | $11.61 |
| Adjusted Open | $11.61 |
| Previous Adjusted Close | $11.94 |
| Adjusted High | $11.96 |
| Adjusted Low | $11.61 |
About Healthcare Services Group Inc (HCSG)
Healthcare Services Group, Inc. provides management, administrative and operating services to the housekeeping, laundry, linen, facility maintenance and dietary service departments of the health care industry, including nursing homes, retirement complexes, rehabilitation centers and hospitals located throughout the United States. The Company operates in two segments: housekeeping, laundry, linen and other services (Housekeeping), and dietary department services (Dietary).As of December 31, 2011, the Company provided its Housekeeping services to approximately 2,900 facilities and provided Dietary services to approximately 600 facilities. As of December 31, 2011, the Company operated two wholly owned subsidiaries, Huntingdon Holdings, Inc. (Huntingdon) and Healthcare Staff Leasing Solutions, LLC (Staff Leasing).
Invest in Healthcare Services Group Inc (HCSG)
Historical Stock Data for Healthcare Services Group Inc (HCSG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $11.61 | $11.96 | $11.61 | $11.94 | $11.94 | 468,547 |
| 2024-04-18 | $11.63 | $11.78 | $11.57 | $11.70 | $11.70 | 369,575 |
| 2024-04-17 | $11.63 | $11.84 | $11.57 | $11.58 | $11.58 | 381,137 |
| 2024-04-16 | $11.46 | $11.67 | $11.37 | $11.60 | $11.60 | 325,269 |
| 2024-04-15 | $11.65 | $11.70 | $11.47 | $11.54 | $11.54 | 415,847 |
| 2024-04-12 | $11.78 | $11.84 | $11.55 | $11.63 | $11.63 | 261,194 |
| 2024-04-11 | $11.87 | $11.92 | $11.71 | $11.84 | $11.84 | 360,764 |
| 2024-04-10 | $11.92 | $12.06 | $11.80 | $11.87 | $11.87 | 477,306 |
| 2024-04-09 | $12.19 | $12.30 | $12.10 | $12.26 | $12.26 | 386,237 |
| 2024-04-08 | $12.29 | $12.32 | $12.16 | $12.20 | $12.20 | 373,850 |
| 2024-04-05 | $12.22 | $12.31 | $12.07 | $12.21 | $12.21 | 201,513 |
| 2024-04-04 | $12.47 | $12.62 | $12.23 | $12.28 | $12.28 | 290,803 |
| 2024-04-03 | $12.18 | $12.43 | $12.07 | $12.39 | $12.39 | 360,471 |
| 2024-04-02 | $12.34 | $12.40 | $12.12 | $12.30 | $12.30 | 476,213 |
| 2024-04-01 | $12.51 | $12.55 | $12.31 | $12.49 | $12.49 | 353,853 |
| 2024-03-28 | $12.53 | $12.62 | $12.46 | $12.48 | $12.48 | 398,437 |
| 2024-03-27 | $12.21 | $12.53 | $12.19 | $12.53 | $12.53 | 252,037 |
| 2024-03-26 | $12.15 | $12.28 | $12.09 | $12.15 | $12.15 | 317,805 |
| 2024-03-25 | $12.22 | $12.29 | $12.14 | $12.15 | $12.15 | 247,293 |
| 2024-03-22 | $12.43 | $12.48 | $12.16 | $12.17 | $12.17 | 254,963 |
| 2024-03-21 | $12.43 | $12.51 | $12.37 | $12.38 | $12.38 | 504,359 |
| 2024-03-20 | $12.32 | $12.43 | $12.22 | $12.38 | $12.38 | 299,582 |
| 2024-03-19 | $12.02 | $12.40 | $12.02 | $12.36 | $12.36 | 372,021 |
| 2024-03-18 | $12.04 | $12.12 | $11.98 | $12.02 | $12.02 | 483,802 |
| 2024-03-15 | $12.04 | $12.31 | $12.03 | $12.10 | $12.10 | 1,143,817 |
| 2024-03-14 | $12.09 | $12.19 | $12.01 | $12.12 | $12.12 | 383,970 |
| 2024-03-13 | $12.24 | $12.44 | $12.14 | $12.16 | $12.16 | 371,091 |
| 2024-03-12 | $12.41 | $12.46 | $12.25 | $12.30 | $12.30 | 274,980 |
| 2024-03-11 | $12.60 | $12.67 | $12.33 | $12.44 | $12.44 | 356,926 |
| 2024-03-08 | $12.80 | $12.98 | $12.72 | $12.77 | $12.77 | 373,777 |
| 2024-03-07 | $12.89 | $13.00 | $12.63 | $12.68 | $12.68 | 438,328 |
| 2024-03-06 | $12.69 | $12.87 | $12.61 | $12.81 | $12.81 | 485,409 |
| 2024-03-05 | $12.60 | $12.77 | $12.56 | $12.67 | $12.67 | 548,134 |
| 2024-03-04 | $12.78 | $12.85 | $12.52 | $12.68 | $12.68 | 592,486 |
| 2024-03-01 | $12.72 | $12.87 | $12.54 | $12.84 | $12.84 | 637,245 |
| 2024-02-29 | $12.88 | $12.91 | $12.50 | $12.76 | $12.76 | 1,068,954 |
| 2024-02-28 | $12.48 | $12.74 | $12.40 | $12.69 | $12.69 | 699,353 |
| 2024-02-27 | $12.48 | $12.60 | $12.43 | $12.55 | $12.55 | 401,684 |
| 2024-02-26 | $12.27 | $12.67 | $12.17 | $12.46 | $12.46 | 642,390 |
| 2024-02-23 | $12.18 | $12.29 | $11.97 | $12.28 | $12.28 | 532,815 |
| 2024-02-22 | $12.03 | $12.23 | $11.95 | $12.20 | $12.20 | 718,327 |
| 2024-02-21 | $12.03 | $12.14 | $11.90 | $12.11 | $12.11 | 553,375 |
| 2024-02-20 | $12.04 | $12.28 | $11.86 | $12.09 | $12.09 | 752,936 |
| 2024-02-16 | $12.41 | $12.63 | $12.12 | $12.17 | $12.17 | 927,821 |
| 2024-02-15 | $12.46 | $12.50 | $12.07 | $12.42 | $12.42 | 1,085,671 |
| 2024-02-14 | $11.90 | $12.12 | $10.66 | $12.03 | $12.03 | 1,776,010 |
| 2024-02-13 | $9.48 | $9.59 | $9.34 | $9.46 | $9.46 | 861,673 |
| 2024-02-12 | $9.46 | $9.79 | $9.45 | $9.70 | $9.70 | 657,674 |
| 2024-02-09 | $9.38 | $9.49 | $9.27 | $9.44 | $9.44 | 879,609 |
| 2024-02-08 | $9.16 | $9.38 | $9.08 | $9.37 | $9.37 | 404,760 |
| 2024-02-07 | $9.20 | $9.21 | $9.06 | $9.15 | $9.15 | 379,324 |
| 2024-02-06 | $9.05 | $9.36 | $9.04 | $9.20 | $9.20 | 588,655 |
| 2024-02-05 | $9.19 | $9.27 | $8.98 | $9.01 | $9.01 | 675,044 |
| 2024-02-02 | $9.47 | $9.63 | $9.28 | $9.31 | $9.31 | 549,066 |
| 2024-02-01 | $9.47 | $9.64 | $9.32 | $9.59 | $9.59 | 509,730 |
| 2024-01-31 | $9.75 | $9.84 | $9.44 | $9.44 | $9.44 | 493,771 |
| 2024-01-30 | $9.79 | $9.81 | $9.70 | $9.71 | $9.71 | 400,639 |
| 2024-01-29 | $9.74 | $9.81 | $9.61 | $9.80 | $9.80 | 370,477 |
| 2024-01-26 | $9.73 | $9.80 | $9.56 | $9.75 | $9.75 | 523,019 |
| 2024-01-25 | $9.72 | $9.82 | $9.56 | $9.62 | $9.62 | 332,454 |
| 2024-01-24 | $9.91 | $9.91 | $9.44 | $9.62 | $9.62 | 320,264 |
| 2024-01-23 | $9.95 | $10.01 | $9.67 | $9.78 | $9.78 | 373,129 |
| 2024-01-22 | $9.64 | $9.88 | $9.44 | $9.86 | $9.86 | 473,819 |
| 2024-01-19 | $9.79 | $9.79 | $9.57 | $9.58 | $9.58 | 385,624 |
| 2024-01-18 | $9.59 | $9.73 | $9.47 | $9.72 | $9.72 | 678,785 |
| 2024-01-17 | $9.66 | $9.77 | $9.52 | $9.56 | $9.56 | 359,813 |
| 2024-01-16 | $9.87 | $9.90 | $9.72 | $9.76 | $9.76 | 515,011 |
| 2024-01-12 | $10.26 | $10.39 | $9.91 | $9.91 | $9.91 | 378,198 |
| 2024-01-11 | $10.16 | $10.18 | $10.05 | $10.14 | $10.14 | 409,670 |
| 2024-01-10 | $10.12 | $10.22 | $10.04 | $10.22 | $10.22 | 555,082 |
| 2024-01-09 | $10.20 | $10.25 | $10.08 | $10.15 | $10.15 | 445,823 |
| 2024-01-08 | $10.01 | $10.38 | $10.01 | $10.31 | $10.31 | 533,425 |
| 2024-01-05 | $10.16 | $10.30 | $10.06 | $10.06 | $10.06 | 532,670 |
| 2024-01-04 | $10.38 | $10.41 | $10.20 | $10.26 | $10.26 | 544,799 |
| 2024-01-03 | $10.60 | $11.27 | $10.35 | $10.36 | $10.36 | 1,561,179 |
| 2024-01-02 | $10.31 | $10.77 | $10.18 | $10.64 | $10.64 | 1,107,848 |
| 2023-12-29 | $10.35 | $10.50 | $10.26 | $10.37 | $10.37 | 413,442 |
| 2023-12-28 | $10.30 | $10.45 | $10.26 | $10.37 | $10.37 | 335,365 |
| 2023-12-27 | $10.39 | $10.41 | $10.28 | $10.31 | $10.31 | 391,183 |
| 2023-12-26 | $10.36 | $10.42 | $10.22 | $10.35 | $10.35 | 312,618 |
| 2023-12-22 | $10.24 | $10.40 | $10.23 | $10.32 | $10.32 | 485,381 |
| 2023-12-21 | $10.10 | $10.20 | $10.04 | $10.18 | $10.18 | 446,179 |
| 2023-12-20 | $10.21 | $10.37 | $10.03 | $10.03 | $10.03 | 700,142 |
| 2023-12-19 | $9.96 | $10.26 | $9.96 | $10.21 | $10.21 | 523,382 |
| 2023-12-18 | $10.04 | $10.17 | $9.85 | $9.90 | $9.90 | 561,119 |
| 2023-12-15 | $10.15 | $10.15 | $9.88 | $10.02 | $10.02 | 1,876,829 |
| 2023-12-14 | $10.36 | $10.45 | $10.06 | $10.13 | $10.13 | 768,508 |
| 2023-12-13 | $9.85 | $10.23 | $9.76 | $10.22 | $10.22 | 899,752 |
| 2023-12-12 | $9.85 | $9.95 | $9.65 | $9.90 | $9.90 | 565,794 |
| 2023-12-11 | $9.75 | $9.90 | $9.72 | $9.82 | $9.82 | 854,221 |
| 2023-12-08 | $9.88 | $10.01 | $9.79 | $9.81 | $9.81 | 455,042 |
| 2023-12-07 | $9.83 | $9.95 | $9.70 | $9.92 | $9.92 | 870,478 |
| 2023-12-06 | $9.98 | $10.04 | $9.78 | $9.80 | $9.80 | 528,401 |
| 2023-12-05 | $10.09 | $10.12 | $9.79 | $9.94 | $9.94 | 448,737 |
| 2023-12-04 | $9.96 | $10.19 | $9.92 | $10.09 | $10.09 | 657,486 |
| 2023-12-01 | $9.62 | $10.02 | $9.60 | $10.00 | $10.00 | 1,206,198 |
| 2023-11-30 | $9.75 | $9.78 | $9.56 | $9.71 | $9.71 | 1,083,140 |
| 2023-11-29 | $9.93 | $10.01 | $9.76 | $9.77 | $9.77 | 784,438 |
| 2023-11-28 | $9.94 | $9.95 | $9.75 | $9.89 | $9.89 | 482,292 |
| 2023-11-27 | $9.94 | $10.02 | $9.83 | $9.96 | $9.96 | 364,073 |
| 2023-11-24 | $9.92 | $10.13 | $9.87 | $10.01 | $10.01 | 208,875 |
| 2023-11-22 | $10.02 | $10.07 | $9.92 | $9.94 | $9.94 | 305,576 |
| 2023-11-21 | $10.14 | $10.14 | $9.93 | $9.94 | $9.94 | 373,803 |
| 2023-11-20 | $10.02 | $10.31 | $9.89 | $10.25 | $10.25 | 603,590 |
| 2023-11-17 | $10.15 | $10.29 | $10.06 | $10.07 | $10.07 | 468,349 |
| 2023-11-16 | $10.14 | $10.14 | $9.97 | $10.12 | $10.12 | 341,756 |
| 2023-11-15 | $10.03 | $10.28 | $10.03 | $10.19 | $10.19 | 520,307 |
| 2023-11-14 | $9.90 | $10.02 | $9.83 | $10.01 | $10.01 | 410,523 |
| 2023-11-13 | $9.41 | $9.76 | $9.34 | $9.67 | $9.67 | 565,050 |
| 2023-11-10 | $9.55 | $9.65 | $9.37 | $9.53 | $9.53 | 349,861 |
| 2023-11-09 | $9.85 | $9.85 | $9.46 | $9.48 | $9.48 | 307,749 |
| 2023-11-08 | $9.69 | $9.89 | $9.63 | $9.82 | $9.82 | 953,155 |
| 2023-11-07 | $9.76 | $9.86 | $9.66 | $9.74 | $9.74 | 1,240,769 |
| 2023-11-06 | $9.97 | $10.00 | $9.69 | $9.80 | $9.80 | 425,155 |
| 2023-11-03 | $10.03 | $10.22 | $9.99 | $10.04 | $10.04 | 506,824 |
| 2023-11-02 | $9.82 | $9.92 | $9.70 | $9.85 | $9.85 | 1,454,622 |
| 2023-11-01 | $9.51 | $9.76 | $9.28 | $9.62 | $9.62 | 774,222 |
| 2023-10-31 | $9.34 | $9.54 | $9.18 | $9.50 | $9.50 | 1,244,640 |
| 2023-10-30 | $9.66 | $9.77 | $9.25 | $9.29 | $9.29 | 1,084,107 |
| 2023-10-27 | $9.64 | $9.92 | $9.50 | $9.59 | $9.59 | 1,373,619 |
| 2023-10-26 | $8.98 | $10.03 | $8.94 | $9.72 | $9.72 | 1,788,566 |
| 2023-10-25 | $9.69 | $9.97 | $8.75 | $8.97 | $8.97 | 1,853,333 |
| 2023-10-24 | $9.91 | $10.02 | $9.81 | $9.91 | $9.91 | 1,985,203 |
| 2023-10-23 | $9.92 | $10.00 | $9.77 | $9.91 | $9.91 | 977,583 |
| 2023-10-20 | $10.22 | $10.22 | $9.93 | $9.97 | $9.97 | 528,404 |
| 2023-10-19 | $10.28 | $10.34 | $10.09 | $10.19 | $10.19 | 948,458 |
| 2023-10-18 | $10.24 | $10.42 | $10.05 | $10.30 | $10.30 | 1,007,080 |
| 2023-10-17 | $10.13 | $10.37 | $10.13 | $10.32 | $10.32 | 473,226 |
| 2023-10-16 | $10.15 | $10.23 | $9.98 | $10.16 | $10.16 | 1,363,902 |
| 2023-10-13 | $9.82 | $10.11 | $9.79 | $10.05 | $10.05 | 1,192,088 |
| 2023-10-12 | $10.00 | $10.16 | $9.69 | $9.88 | $9.88 | 948,833 |
| 2023-10-11 | $10.25 | $10.39 | $10.01 | $10.03 | $10.03 | 444,159 |
| 2023-10-10 | $10.13 | $10.37 | $10.10 | $10.23 | $10.23 | 699,753 |
| 2023-10-09 | $10.20 | $10.23 | $10.07 | $10.10 | $10.10 | 539,642 |
| 2023-10-06 | $10.26 | $10.39 | $10.14 | $10.29 | $10.29 | 354,496 |
| 2023-10-05 | $10.32 | $10.44 | $10.21 | $10.32 | $10.32 | 501,696 |
| 2023-10-04 | $10.28 | $10.37 | $10.14 | $10.34 | $10.34 | 843,364 |
| 2023-10-03 | $10.30 | $10.43 | $10.14 | $10.24 | $10.24 | 843,249 |
| 2023-10-02 | $10.40 | $10.41 | $10.20 | $10.30 | $10.30 | 624,650 |
| 2023-09-29 | $10.71 | $10.78 | $10.40 | $10.43 | $10.43 | 945,193 |
| 2023-09-28 | $10.71 | $10.85 | $10.54 | $10.59 | $10.59 | 610,621 |
| 2023-09-27 | $10.70 | $10.75 | $10.53 | $10.71 | $10.71 | 592,940 |
| 2023-09-26 | $10.68 | $10.94 | $10.59 | $10.66 | $10.66 | 995,333 |
| 2023-09-25 | $10.40 | $10.72 | $10.35 | $10.72 | $10.72 | 1,039,686 |
| 2023-09-22 | $10.50 | $10.61 | $10.36 | $10.42 | $10.42 | 807,168 |
| 2023-09-21 | $10.72 | $10.79 | $10.44 | $10.49 | $10.49 | 522,090 |
| 2023-09-20 | $10.89 | $10.99 | $10.72 | $10.77 | $10.77 | 580,236 |
| 2023-09-19 | $10.66 | $10.91 | $10.66 | $10.84 | $10.84 | 1,003,762 |
| 2023-09-18 | $10.60 | $10.68 | $10.45 | $10.62 | $10.62 | 856,530 |
| 2023-09-15 | $10.78 | $10.87 | $10.52 | $10.60 | $10.60 | 2,889,050 |
| 2023-09-14 | $10.66 | $10.86 | $10.59 | $10.78 | $10.78 | 1,308,388 |
| 2023-09-13 | $10.79 | $10.83 | $10.55 | $10.56 | $10.56 | 644,847 |
| 2023-09-12 | $10.95 | $11.04 | $10.64 | $10.76 | $10.76 | 616,216 |
| 2023-09-11 | $11.04 | $11.12 | $10.92 | $10.95 | $10.95 | 854,258 |
| 2023-09-08 | $11.06 | $11.12 | $10.89 | $11.01 | $11.01 | 998,254 |
| 2023-09-07 | $11.12 | $11.13 | $10.88 | $11.07 | $11.07 | 559,406 |
| 2023-09-06 | $11.28 | $11.38 | $11.11 | $11.18 | $11.18 | 356,435 |
| 2023-09-05 | $11.66 | $11.66 | $11.07 | $11.31 | $11.31 | 528,771 |
| 2023-09-01 | $11.60 | $11.78 | $11.60 | $11.74 | $11.74 | 455,774 |
| 2023-08-31 | $11.64 | $11.79 | $11.53 | $11.55 | $11.55 | 588,549 |
| 2023-08-30 | $11.62 | $11.68 | $11.48 | $11.61 | $11.61 | 609,354 |
| 2023-08-29 | $11.67 | $11.75 | $11.61 | $11.66 | $11.66 | 329,369 |
| 2023-08-28 | $11.73 | $11.98 | $11.66 | $11.71 | $11.71 | 333,137 |
| 2023-08-25 | $11.72 | $11.90 | $11.66 | $11.69 | $11.69 | 431,572 |
| 2023-08-24 | $12.10 | $12.13 | $11.59 | $11.67 | $11.67 | 680,991 |
| 2023-08-23 | $12.09 | $12.25 | $12.04 | $12.14 | $12.14 | 298,560 |
| 2023-08-22 | $12.19 | $12.27 | $12.04 | $12.10 | $12.10 | 293,099 |
| 2023-08-21 | $12.37 | $12.42 | $12.16 | $12.19 | $12.19 | 307,915 |
| 2023-08-18 | $12.32 | $12.51 | $12.32 | $12.40 | $12.40 | 369,332 |
| 2023-08-17 | $12.47 | $12.52 | $12.31 | $12.41 | $12.41 | 276,613 |
| 2023-08-16 | $12.64 | $12.76 | $12.48 | $12.48 | $12.48 | 231,454 |
| 2023-08-15 | $12.78 | $12.79 | $12.55 | $12.64 | $12.64 | 365,864 |
| 2023-08-14 | $12.77 | $12.91 | $12.69 | $12.87 | $12.87 | 424,213 |
| 2023-08-11 | $12.70 | $12.83 | $12.67 | $12.82 | $12.82 | 322,641 |
| 2023-08-10 | $12.81 | $13.01 | $12.62 | $12.74 | $12.74 | 591,973 |
| 2023-08-09 | $12.85 | $12.98 | $12.60 | $12.76 | $12.76 | 586,699 |
| 2023-08-08 | $12.72 | $12.97 | $12.58 | $12.86 | $12.86 | 405,762 |
| 2023-08-07 | $12.82 | $12.92 | $12.69 | $12.74 | $12.74 | 403,674 |
| 2023-08-04 | $12.81 | $12.91 | $12.73 | $12.80 | $12.80 | 363,116 |
| 2023-08-03 | $12.64 | $12.87 | $12.60 | $12.76 | $12.76 | 549,060 |
| 2023-08-02 | $12.36 | $12.85 | $12.32 | $12.76 | $12.76 | 1,014,128 |
| 2023-08-01 | $12.55 | $12.60 | $12.29 | $12.53 | $12.53 | 650,548 |
| 2023-07-31 | $12.51 | $12.92 | $12.47 | $12.61 | $12.61 | 733,134 |
| 2023-07-28 | $12.59 | $12.88 | $12.46 | $12.50 | $12.50 | 997,225 |
| 2023-07-27 | $12.51 | $12.67 | $12.20 | $12.50 | $12.50 | 1,503,366 |
| 2023-07-26 | $13.84 | $13.87 | $12.29 | $12.56 | $12.56 | 2,965,214 |
| 2023-07-25 | $14.60 | $14.81 | $14.49 | $14.69 | $14.69 | 779,056 |
| 2023-07-24 | $14.50 | $14.72 | $14.50 | $14.58 | $14.58 | 1,095,389 |
| 2023-07-21 | $14.61 | $14.80 | $14.42 | $14.52 | $14.52 | 2,146,718 |
| 2023-07-20 | $14.95 | $14.95 | $14.47 | $14.57 | $14.57 | 1,221,546 |
| 2023-07-19 | $14.65 | $15.03 | $14.49 | $14.94 | $14.94 | 1,041,014 |
| 2023-07-18 | $14.25 | $14.62 | $14.12 | $14.62 | $14.62 | 994,725 |
| 2023-07-17 | $14.72 | $14.72 | $14.22 | $14.23 | $14.23 | 731,448 |
| 2023-07-14 | $14.69 | $14.98 | $14.58 | $14.80 | $14.80 | 689,475 |
| 2023-07-13 | $14.38 | $14.75 | $14.19 | $14.75 | $14.75 | 3,002,868 |
| 2023-07-12 | $14.56 | $14.64 | $14.31 | $14.34 | $14.34 | 1,030,256 |
| 2023-07-11 | $14.26 | $14.43 | $14.26 | $14.34 | $14.34 | 598,068 |
| 2023-07-10 | $14.46 | $14.57 | $14.19 | $14.23 | $14.23 | 397,233 |
| 2023-07-07 | $14.52 | $14.66 | $14.49 | $14.49 | $14.49 | 304,382 |
| 2023-07-06 | $14.72 | $14.73 | $14.43 | $14.52 | $14.52 | 469,703 |
| 2023-07-05 | $14.86 | $15.13 | $14.83 | $14.89 | $14.89 | 727,806 |
| 2023-07-03 | $14.85 | $15.01 | $14.79 | $14.86 | $14.86 | 153,341 |
| 2023-06-30 | $15.02 | $15.14 | $14.90 | $14.93 | $14.93 | 460,013 |
| 2023-06-29 | $14.64 | $14.89 | $14.60 | $14.89 | $14.89 | 331,479 |
| 2023-06-28 | $14.58 | $14.69 | $14.48 | $14.68 | $14.68 | 353,626 |
| 2023-06-27 | $14.29 | $14.71 | $14.20 | $14.66 | $14.66 | 444,175 |
| 2023-06-26 | $14.39 | $14.58 | $14.18 | $14.19 | $14.19 | 709,455 |
| 2023-06-23 | $14.56 | $14.58 | $14.34 | $14.40 | $14.40 | 2,221,375 |
| 2023-06-22 | $14.42 | $14.75 | $14.29 | $14.74 | $14.74 | 626,289 |
| 2023-06-21 | $14.12 | $14.47 | $14.09 | $14.41 | $14.41 | 522,631 |
| 2023-06-20 | $14.49 | $14.49 | $14.11 | $14.21 | $14.21 | 527,817 |
| 2023-06-16 | $14.46 | $14.54 | $14.27 | $14.53 | $14.53 | 1,165,240 |
| 2023-06-15 | $14.53 | $14.60 | $14.22 | $14.43 | $14.43 | 750,719 |
| 2023-06-14 | $14.45 | $14.66 | $14.42 | $14.62 | $14.62 | 610,062 |
| 2023-06-13 | $14.40 | $14.64 | $14.28 | $14.50 | $14.50 | 772,507 |
| 2023-06-12 | $13.93 | $14.81 | $13.93 | $14.40 | $14.40 | 781,047 |
| 2023-06-09 | $14.15 | $14.15 | $13.97 | $14.13 | $14.13 | 473,201 |
| 2023-06-08 | $14.09 | $14.22 | $13.88 | $14.15 | $14.15 | 544,572 |
| 2023-06-07 | $13.86 | $14.28 | $13.86 | $14.14 | $14.14 | 581,209 |
| 2023-06-06 | $13.65 | $13.94 | $13.56 | $13.78 | $13.78 | 667,608 |
| 2023-06-05 | $13.86 | $13.87 | $13.47 | $13.65 | $13.65 | 585,157 |
| 2023-06-02 | $13.56 | $13.96 | $13.51 | $13.92 | $13.92 | 879,845 |
| 2023-06-01 | $13.57 | $13.77 | $13.36 | $13.46 | $13.46 | 782,982 |
| 2023-05-31 | $14.09 | $14.28 | $13.43 | $13.51 | $13.51 | 2,155,072 |
| 2023-05-30 | $14.22 | $14.30 | $14.06 | $14.11 | $14.11 | 475,347 |
| 2023-05-26 | $13.88 | $14.30 | $13.75 | $14.20 | $14.20 | 628,123 |
| 2023-05-25 | $14.12 | $14.12 | $13.79 | $13.92 | $13.92 | 293,456 |
| 2023-05-24 | $14.50 | $14.56 | $14.17 | $14.24 | $14.24 | 386,435 |
| 2023-05-23 | $14.47 | $14.73 | $14.43 | $14.53 | $14.53 | 624,516 |
| 2023-05-22 | $14.65 | $14.65 | $14.46 | $14.50 | $14.50 | 480,285 |
| 2023-05-19 | $14.96 | $15.00 | $14.58 | $14.62 | $14.62 | 420,485 |
| 2023-05-18 | $14.65 | $14.85 | $14.57 | $14.82 | $14.82 | 546,337 |
| 2023-05-17 | $14.56 | $14.76 | $14.26 | $14.72 | $14.72 | 591,753 |
| 2023-05-16 | $14.75 | $14.75 | $14.48 | $14.49 | $14.49 | 405,264 |
| 2023-05-15 | $14.92 | $15.10 | $14.71 | $14.86 | $14.86 | 673,023 |
| 2023-05-12 | $15.08 | $15.17 | $14.92 | $14.94 | $14.94 | 366,497 |
| 2023-05-11 | $14.85 | $15.22 | $14.71 | $15.09 | $15.09 | 459,801 |
| 2023-05-10 | $15.35 | $15.42 | $15.02 | $15.05 | $15.05 | 633,138 |
| 2023-05-09 | $14.96 | $15.33 | $14.88 | $15.23 | $15.23 | 637,754 |
| 2023-05-08 | $15.10 | $15.10 | $14.79 | $15.01 | $15.01 | 480,206 |
| 2023-05-05 | $15.16 | $15.34 | $14.99 | $15.11 | $15.11 | 601,937 |
| 2023-05-04 | $15.00 | $15.05 | $14.70 | $15.03 | $15.03 | 669,261 |
| 2023-05-03 | $15.13 | $15.29 | $15.05 | $15.12 | $15.12 | 557,018 |
| 2023-05-02 | $15.28 | $15.28 | $14.83 | $15.06 | $15.06 | 886,660 |
| 2023-05-01 | $15.49 | $15.64 | $15.23 | $15.29 | $15.29 | 958,112 |
| 2023-04-28 | $15.27 | $15.97 | $15.14 | $15.61 | $15.61 | 1,155,474 |
| 2023-04-27 | $15.05 | $15.57 | $15.01 | $15.21 | $15.21 | 1,630,849 |
| 2023-04-26 | $13.95 | $15.16 | $13.74 | $14.92 | $14.92 | 2,281,524 |
| 2023-04-25 | $14.14 | $14.22 | $13.59 | $13.88 | $13.88 | 783,814 |
| 2023-04-24 | $14.19 | $14.34 | $14.14 | $14.27 | $14.27 | 767,214 |
| 2023-04-21 | $13.89 | $14.18 | $13.84 | $14.16 | $14.16 | 528,532 |
| 2023-04-20 | $14.23 | $14.24 | $13.67 | $13.89 | $13.89 | 750,642 |
| 2023-04-19 | $14.50 | $14.52 | $14.30 | $14.36 | $14.36 | 517,809 |
| 2023-04-18 | $14.77 | $14.81 | $14.53 | $14.59 | $14.59 | 585,506 |
| 2023-04-17 | $14.78 | $14.95 | $14.70 | $14.75 | $14.75 | 683,472 |
| 2023-04-14 | $14.80 | $15.00 | $14.60 | $14.78 | $14.78 | 635,474 |
| 2023-04-13 | $14.75 | $14.89 | $14.69 | $14.80 | $14.80 | 740,980 |
| 2023-04-12 | $15.11 | $15.24 | $14.65 | $14.68 | $14.68 | 714,806 |
| 2023-04-11 | $14.40 | $15.22 | $14.39 | $15.01 | $15.01 | 1,407,845 |
| 2023-04-10 | $13.91 | $14.37 | $13.91 | $14.33 | $14.33 | 1,153,645 |
| 2023-04-06 | $13.90 | $14.04 | $13.75 | $14.04 | $14.04 | 1,051,874 |
| 2023-04-05 | $13.31 | $13.82 | $13.31 | $13.73 | $13.73 | 1,345,595 |
| 2023-04-04 | $13.40 | $13.53 | $13.33 | $13.40 | $13.40 | 824,106 |
| 2023-04-03 | $13.84 | $13.85 | $13.41 | $13.43 | $13.43 | 1,025,566 |
| 2023-03-31 | $13.81 | $14.25 | $13.78 | $13.87 | $13.87 | 1,080,613 |
| 2023-03-30 | $13.58 | $13.77 | $13.55 | $13.74 | $13.74 | 560,074 |
| 2023-03-29 | $13.57 | $13.75 | $13.46 | $13.56 | $13.56 | 637,059 |
| 2023-03-28 | $13.46 | $13.56 | $13.29 | $13.45 | $13.45 | 602,443 |
| 2023-03-27 | $13.02 | $13.50 | $12.96 | $13.48 | $13.48 | 739,399 |
| 2023-03-24 | $12.71 | $13.06 | $12.60 | $12.96 | $12.96 | 1,089,973 |
| 2023-03-23 | $12.58 | $12.60 | $12.26 | $12.37 | $12.37 | 697,011 |
| 2023-03-22 | $12.84 | $12.93 | $12.53 | $12.57 | $12.57 | 1,042,930 |
| 2023-03-21 | $12.83 | $13.16 | $12.75 | $12.84 | $12.84 | 1,000,434 |
| 2023-03-20 | $12.73 | $13.07 | $12.63 | $12.66 | $12.66 | 1,770,562 |
| 2023-03-17 | $13.26 | $13.27 | $12.30 | $12.78 | $12.78 | 6,609,126 |
| 2023-03-16 | $13.10 | $13.38 | $12.98 | $13.31 | $13.31 | 1,188,062 |
| 2023-03-15 | $12.75 | $13.24 | $12.61 | $13.17 | $13.17 | 1,726,169 |
| 2023-03-14 | $12.61 | $12.91 | $12.41 | $12.89 | $12.89 | 1,740,769 |
| 2023-03-13 | $11.87 | $12.37 | $11.75 | $12.31 | $12.31 | 1,801,063 |
| 2023-03-10 | $12.30 | $12.30 | $11.92 | $12.00 | $12.00 | 1,323,275 |
| 2023-03-09 | $12.59 | $12.60 | $12.28 | $12.34 | $12.34 | 552,562 |
| 2023-03-08 | $12.48 | $12.68 | $12.34 | $12.54 | $12.54 | 546,914 |
| 2023-03-07 | $12.71 | $12.74 | $12.34 | $12.44 | $12.44 | 846,383 |
| 2023-03-06 | $12.68 | $12.89 | $12.53 | $12.69 | $12.69 | 1,028,548 |
| 2023-03-03 | $12.91 | $13.04 | $12.76 | $12.94 | $12.94 | 679,006 |
| 2023-03-02 | $12.95 | $13.09 | $12.85 | $12.92 | $12.92 | 730,665 |
| 2023-03-01 | $13.25 | $13.27 | $12.97 | $13.06 | $13.06 | 729,663 |
| 2023-02-28 | $13.40 | $13.47 | $13.24 | $13.27 | $13.27 | 1,746,066 |
| 2023-02-27 | $13.63 | $13.75 | $13.28 | $13.53 | $13.53 | 1,200,166 |
| 2023-02-24 | $13.95 | $13.95 | $13.27 | $13.72 | $13.72 | 1,586,878 |
| 2023-02-23 | $14.37 | $14.51 | $13.94 | $14.06 | $14.06 | 1,035,961 |
| 2023-02-22 | $14.46 | $14.75 | $14.37 | $14.45 | $14.45 | 889,859 |
| 2023-02-21 | $14.17 | $14.77 | $14.14 | $14.47 | $14.47 | 1,296,122 |
| 2023-02-17 | $14.12 | $14.45 | $13.73 | $14.33 | $14.33 | 1,883,817 |
| 2023-02-16 | $12.55 | $13.69 | $12.55 | $13.54 | $13.54 | 2,710,392 |
| 2023-02-15 | $12.79 | $14.04 | $12.79 | $13.54 | $13.54 | 2,372,000 |
| 2023-02-14 | $12.82 | $12.82 | $12.53 | $12.64 | $12.64 | 500,073 |
| 2023-02-13 | $12.56 | $12.91 | $12.47 | $12.90 | $12.90 | 407,765 |
| 2023-02-10 | $12.18 | $12.53 | $12.10 | $12.51 | $12.51 | 409,407 |
| 2023-02-09 | $12.98 | $12.98 | $12.21 | $12.23 | $12.23 | 416,384 |
| 2023-02-08 | $13.00 | $13.09 | $12.77 | $12.90 | $12.90 | 359,843 |
| 2023-02-07 | $13.28 | $13.28 | $12.82 | $13.04 | $13.04 | 470,553 |
| 2023-02-06 | $13.95 | $13.95 | $13.29 | $13.30 | $13.30 | 316,395 |
| 2023-02-03 | $13.93 | $14.12 | $13.85 | $13.98 | $13.98 | 464,235 |
| 2023-02-02 | $13.85 | $14.24 | $13.85 | $14.02 | $14.02 | 413,615 |
| 2023-02-01 | $13.48 | $13.84 | $13.32 | $13.82 | $13.82 | 583,531 |
| 2023-01-31 | $13.06 | $13.66 | $12.99 | $13.47 | $13.47 | 4,011,584 |
| 2023-01-30 | $13.09 | $13.14 | $12.89 | $12.98 | $12.98 | 590,728 |
| 2023-01-27 | $13.11 | $13.22 | $13.03 | $13.08 | $13.08 | 458,848 |
| 2023-01-26 | $13.40 | $13.46 | $12.93 | $13.08 | $13.08 | 489,136 |
| 2023-01-25 | $13.27 | $13.28 | $12.98 | $13.28 | $13.28 | 406,113 |
| 2023-01-24 | $13.21 | $13.34 | $13.01 | $13.24 | $13.24 | 339,865 |
| 2023-01-23 | $13.26 | $13.42 | $13.13 | $13.17 | $13.17 | 384,685 |
| 2023-01-20 | $13.08 | $13.26 | $12.76 | $13.24 | $13.24 | 452,535 |
| 2023-01-19 | $13.33 | $13.38 | $12.99 | $13.00 | $13.00 | 474,499 |
| 2023-01-18 | $13.80 | $13.85 | $13.40 | $13.40 | $13.40 | 338,844 |
| 2023-01-17 | $13.73 | $13.86 | $13.63 | $13.68 | $13.68 | 306,350 |
| 2023-01-13 | $13.41 | $13.82 | $13.41 | $13.77 | $13.77 | 351,451 |
| 2023-01-12 | $13.64 | $13.64 | $13.36 | $13.49 | $13.49 | 348,771 |
| 2023-01-11 | $13.25 | $13.63 | $13.25 | $13.52 | $13.52 | 451,315 |
| 2023-01-10 | $12.99 | $13.18 | $12.81 | $13.14 | $13.14 | 280,145 |
| 2023-01-09 | $13.07 | $13.19 | $12.94 | $13.00 | $13.00 | 425,217 |
| 2023-01-06 | $12.47 | $13.05 | $12.47 | $13.02 | $13.02 | 477,183 |
| 2023-01-05 | $12.63 | $12.64 | $12.37 | $12.42 | $12.42 | 320,817 |
| 2023-01-04 | $12.58 | $12.73 | $12.42 | $12.68 | $12.68 | 345,168 |
| 2023-01-03 | $12.13 | $12.51 | $12.04 | $12.50 | $12.50 | 607,006 |
| 2022-12-30 | $12.03 | $12.09 | $11.84 | $12.00 | $12.00 | 429,984 |
| 2022-12-29 | $12.07 | $12.22 | $12.00 | $12.12 | $12.12 | 376,026 |
| 2022-12-28 | $12.13 | $12.17 | $11.93 | $12.00 | $12.00 | 456,768 |
| 2022-12-27 | $12.27 | $12.28 | $12.03 | $12.10 | $12.10 | 299,321 |
| 2022-12-23 | $12.13 | $12.32 | $11.98 | $12.24 | $12.24 | 393,046 |
| 2022-12-22 | $12.22 | $12.26 | $11.55 | $12.10 | $12.10 | 604,275 |
| 2022-12-21 | $12.48 | $12.57 | $12.27 | $12.32 | $12.32 | 464,155 |
| 2022-12-20 | $12.50 | $12.55 | $12.34 | $12.34 | $12.34 | 289,333 |
| 2022-12-19 | $12.57 | $12.77 | $12.36 | $12.56 | $12.56 | 448,875 |
| 2022-12-16 | $12.48 | $12.70 | $12.42 | $12.54 | $12.54 | 1,421,433 |
| 2022-12-15 | $13.09 | $13.12 | $12.56 | $12.63 | $12.63 | 501,019 |
| 2022-12-14 | $13.20 | $13.33 | $12.99 | $13.17 | $13.17 | 381,003 |
| 2022-12-13 | $13.48 | $13.51 | $13.12 | $13.16 | $13.16 | 867,661 |
| 2022-12-12 | $12.90 | $13.15 | $12.74 | $13.09 | $13.09 | 421,775 |
| 2022-12-09 | $13.06 | $13.10 | $12.84 | $12.89 | $12.89 | 251,496 |
| 2022-12-08 | $12.84 | $13.22 | $12.75 | $13.07 | $13.07 | 428,442 |
| 2022-12-07 | $13.32 | $13.32 | $12.72 | $12.86 | $12.86 | 350,587 |
| 2022-12-06 | $13.62 | $13.68 | $13.23 | $13.30 | $13.30 | 393,661 |
| 2022-12-05 | $13.75 | $13.75 | $13.56 | $13.66 | $13.66 | 438,316 |
| 2022-12-02 | $13.70 | $13.87 | $13.51 | $13.81 | $13.81 | 315,173 |
| 2022-12-01 | $14.02 | $14.07 | $13.73 | $13.81 | $13.81 | 423,208 |
| 2022-11-30 | $13.57 | $14.00 | $13.40 | $13.95 | $13.95 | 554,663 |
| 2022-11-29 | $13.54 | $13.69 | $13.41 | $13.55 | $13.55 | 379,432 |
| 2022-11-28 | $13.82 | $13.86 | $13.38 | $13.52 | $13.52 | 365,422 |
| 2022-11-25 | $13.86 | $13.94 | $13.73 | $13.82 | $13.82 | 99,094 |
| 2022-11-23 | $14.20 | $14.38 | $13.60 | $13.81 | $13.81 | 342,491 |
| 2022-11-22 | $14.11 | $14.26 | $14.02 | $14.24 | $14.24 | 276,071 |
| 2022-11-21 | $13.78 | $14.02 | $13.65 | $14.01 | $14.01 | 352,559 |
| 2022-11-18 | $13.91 | $14.10 | $13.65 | $13.81 | $13.81 | 339,120 |
| 2022-11-17 | $13.48 | $13.59 | $13.12 | $13.59 | $13.59 | 339,365 |
| 2022-11-16 | $14.38 | $14.54 | $13.86 | $13.87 | $13.65 | 554,855 |
| 2022-11-15 | $14.68 | $14.79 | $14.31 | $14.38 | $14.16 | 438,103 |
| 2022-11-14 | $14.73 | $14.79 | $14.44 | $14.52 | $14.29 | 390,365 |
| 2022-11-11 | $14.63 | $14.96 | $14.55 | $14.73 | $14.73 | 481,064 |
| 2022-11-10 | $13.86 | $14.74 | $13.62 | $14.70 | $14.70 | 830,482 |
| 2022-11-09 | $13.37 | $13.51 | $13.24 | $13.43 | $13.43 | 494,546 |
| 2022-11-08 | $13.57 | $13.74 | $13.24 | $13.42 | $13.42 | 499,614 |
| 2022-11-07 | $13.65 | $13.82 | $13.37 | $13.55 | $13.55 | 458,026 |
| 2022-11-04 | $13.62 | $13.66 | $13.33 | $13.62 | $13.62 | 495,630 |
| 2022-11-03 | $13.65 | $13.73 | $13.51 | $13.52 | $13.52 | 483,519 |
| 2022-11-02 | $13.99 | $14.14 | $13.74 | $13.78 | $13.78 | 414,403 |
| 2022-11-01 | $13.90 | $14.17 | $13.70 | $14.06 | $14.06 | 792,461 |
| 2022-10-31 | $13.98 | $14.04 | $13.88 | $13.96 | $13.96 | 458,769 |
| 2022-10-28 | $13.57 | $14.15 | $13.53 | $14.05 | $14.05 | 546,586 |
| 2022-10-27 | $13.65 | $13.80 | $13.55 | $13.57 | $13.57 | 561,468 |
| 2022-10-26 | $13.51 | $13.97 | $13.45 | $13.53 | $13.53 | 600,184 |
| 2022-10-25 | $13.03 | $13.40 | $12.84 | $13.37 | $13.37 | 765,549 |
| 2022-10-24 | $13.37 | $13.52 | $13.03 | $13.06 | $13.06 | 466,946 |
| 2022-10-21 | $13.09 | $13.27 | $12.86 | $13.26 | $13.26 | 676,058 |
| 2022-10-20 | $13.43 | $13.71 | $13.06 | $13.11 | $13.11 | 832,916 |
| 2022-10-19 | $13.10 | $13.77 | $12.97 | $13.28 | $13.28 | 774,899 |
| 2022-10-18 | $13.11 | $13.51 | $13.04 | $13.44 | $13.44 | 620,743 |
| 2022-10-17 | $12.83 | $13.09 | $12.79 | $12.92 | $12.92 | 579,346 |
| 2022-10-14 | $12.92 | $12.93 | $12.61 | $12.63 | $12.63 | 368,802 |
| 2022-10-13 | $12.27 | $12.97 | $12.17 | $12.84 | $12.84 | 563,708 |
| 2022-10-12 | $12.66 | $12.66 | $12.10 | $12.45 | $12.45 | 682,601 |
| 2022-10-11 | $12.45 | $12.59 | $12.27 | $12.51 | $12.51 | 727,505 |
| 2022-10-10 | $12.17 | $12.48 | $12.08 | $12.47 | $12.47 | 438,520 |
| 2022-10-07 | $12.15 | $12.20 | $11.98 | $12.14 | $12.14 | 501,748 |
| 2022-10-06 | $12.42 | $12.49 | $12.23 | $12.29 | $12.29 | 470,133 |
| 2022-10-05 | $12.56 | $12.63 | $12.13 | $12.44 | $12.44 | 598,497 |
| 2022-10-04 | $12.36 | $12.79 | $12.29 | $12.66 | $12.66 | 727,439 |
| 2022-10-03 | $12.24 | $12.32 | $12.01 | $12.15 | $12.15 | 955,746 |
| 2022-09-30 | $12.22 | $12.47 | $11.97 | $12.09 | $12.09 | 931,817 |
| 2022-09-29 | $12.49 | $12.49 | $12.07 | $12.13 | $12.13 | 776,280 |
| 2022-09-28 | $12.48 | $12.68 | $12.38 | $12.51 | $12.51 | 1,240,085 |
| 2022-09-27 | $12.72 | $13.09 | $12.18 | $12.30 | $12.30 | 1,556,370 |
| 2022-09-26 | $12.80 | $13.15 | $12.60 | $12.63 | $12.63 | 626,046 |
| 2022-09-23 | $13.14 | $13.23 | $12.64 | $12.87 | $12.87 | 565,105 |
| 2022-09-22 | $13.54 | $13.63 | $13.12 | $13.21 | $13.21 | 377,831 |
| 2022-09-21 | $13.80 | $13.97 | $13.49 | $13.51 | $13.51 | 531,834 |
| 2022-09-20 | $13.85 | $13.90 | $13.64 | $13.70 | $13.70 | 429,673 |
| 2022-09-19 | $13.88 | $14.08 | $13.82 | $14.04 | $14.04 | 450,031 |
| 2022-09-16 | $13.89 | $14.26 | $13.71 | $14.09 | $14.09 | 1,577,056 |
| 2022-09-15 | $14.18 | $14.32 | $13.85 | $13.88 | $13.88 | 655,553 |
| 2022-09-14 | $14.01 | $14.22 | $13.95 | $14.22 | $14.22 | 409,505 |
| 2022-09-13 | $14.19 | $14.30 | $13.91 | $14.01 | $14.01 | 423,785 |
| 2022-09-12 | $14.13 | $14.77 | $14.09 | $14.47 | $14.47 | 644,941 |
| 2022-09-09 | $13.75 | $13.98 | $13.64 | $13.90 | $13.90 | 259,267 |
| 2022-09-08 | $13.87 | $13.87 | $13.43 | $13.67 | $13.67 | 359,557 |
| 2022-09-07 | $13.56 | $14.09 | $13.51 | $13.97 | $13.97 | 436,648 |
| 2022-09-06 | $13.89 | $13.89 | $13.29 | $13.56 | $13.56 | 584,736 |
| 2022-09-02 | $13.99 | $14.09 | $13.68 | $13.78 | $13.78 | 347,602 |
| 2022-09-01 | $13.98 | $14.33 | $13.89 | $13.95 | $13.95 | 412,842 |
| 2022-08-31 | $14.16 | $14.23 | $13.94 | $14.07 | $14.07 | 445,489 |
| 2022-08-30 | $14.20 | $14.22 | $13.99 | $14.10 | $14.10 | 339,563 |
| 2022-08-29 | $14.16 | $14.26 | $13.99 | $14.11 | $14.11 | 283,155 |
| 2022-08-26 | $14.65 | $14.71 | $14.12 | $14.19 | $14.19 | 303,853 |
| 2022-08-25 | $14.33 | $14.72 | $14.26 | $14.63 | $14.63 | 312,204 |
| 2022-08-24 | $14.38 | $14.48 | $14.23 | $14.30 | $14.30 | 367,683 |
| 2022-08-23 | $14.44 | $14.57 | $14.31 | $14.38 | $14.38 | 457,360 |
| 2022-08-22 | $14.66 | $14.69 | $14.32 | $14.41 | $14.41 | 484,730 |
| 2022-08-19 | $14.80 | $14.98 | $14.68 | $14.79 | $14.79 | 462,450 |
| 2022-08-18 | $14.76 | $15.05 | $14.64 | $14.86 | $14.86 | 504,740 |
| 2022-08-17 | $14.90 | $15.13 | $14.67 | $15.02 | $14.81 | 711,109 |
| 2022-08-16 | $14.91 | $15.06 | $14.85 | $15.00 | $14.79 | 477,098 |
| 2022-08-15 | $14.68 | $14.97 | $14.65 | $14.94 | $14.73 | 590,035 |
| 2022-08-12 | $14.49 | $14.85 | $14.45 | $14.84 | $14.63 | 513,271 |
| 2022-08-11 | $14.23 | $14.56 | $14.22 | $14.45 | $14.25 | 477,340 |
| 2022-08-10 | $14.29 | $14.33 | $14.04 | $14.06 | $13.86 | 610,683 |
| 2022-08-09 | $14.24 | $14.38 | $13.98 | $14.05 | $13.85 | 509,260 |
| 2022-08-08 | $14.03 | $14.20 | $13.86 | $14.18 | $13.98 | 650,967 |
| 2022-08-05 | $13.94 | $13.99 | $13.66 | $13.96 | $13.76 | 487,926 |
| 2022-08-04 | $14.26 | $14.36 | $13.98 | $14.01 | $13.81 | 470,252 |
| 2022-08-03 | $14.42 | $14.54 | $14.29 | $14.37 | $14.17 | 592,698 |
| 2022-08-02 | $14.67 | $14.77 | $14.33 | $14.40 | $14.20 | 941,474 |
| 2022-08-01 | $14.26 | $14.73 | $14.22 | $14.60 | $14.39 | 985,935 |
| 2022-07-29 | $14.21 | $14.57 | $14.10 | $14.34 | $14.14 | 848,885 |
| 2022-07-28 | $14.27 | $14.46 | $13.86 | $14.14 | $13.94 | 866,235 |
| 2022-07-27 | $14.16 | $14.34 | $13.84 | $14.21 | $14.01 | 1,226,709 |
| 2022-07-26 | $14.13 | $14.50 | $14.10 | $14.15 | $13.95 | 587,228 |
| 2022-07-25 | $14.01 | $14.51 | $13.81 | $14.25 | $14.05 | 1,152,895 |
| 2022-07-22 | $14.30 | $14.40 | $13.84 | $13.93 | $13.73 | 1,428,486 |
| 2022-07-21 | $15.56 | $15.62 | $13.80 | $14.26 | $14.06 | 2,266,093 |
| 2022-07-20 | $18.27 | $18.68 | $15.36 | $15.55 | $15.33 | 2,001,903 |
| 2022-07-19 | $18.21 | $18.65 | $18.21 | $18.56 | $18.30 | 1,073,139 |
| 2022-07-18 | $18.56 | $18.74 | $17.95 | $18.04 | $17.78 | 623,111 |
| 2022-07-15 | $18.00 | $18.65 | $17.59 | $18.56 | $18.30 | 944,783 |
| 2022-07-14 | $17.64 | $17.92 | $17.18 | $17.72 | $17.47 | 459,620 |
| 2022-07-13 | $17.44 | $17.89 | $17.33 | $17.68 | $17.43 | 379,347 |
| 2022-07-12 | $17.87 | $17.99 | $17.45 | $17.62 | $17.37 | 275,381 |
| 2022-07-11 | $17.78 | $17.99 | $17.50 | $17.85 | $17.60 | 357,576 |
| 2022-07-08 | $17.78 | $17.86 | $17.55 | $17.75 | $17.50 | 235,554 |
| 2022-07-07 | $17.52 | $17.88 | $17.22 | $17.78 | $17.53 | 367,868 |
| 2022-07-06 | $17.53 | $17.68 | $17.35 | $17.46 | $17.21 | 376,428 |
| 2022-07-05 | $17.55 | $17.57 | $16.78 | $17.53 | $17.28 | 537,809 |
| 2022-07-01 | $17.41 | $17.64 | $17.26 | $17.60 | $17.35 | 368,213 |
| 2022-06-30 | $16.87 | $17.41 | $16.87 | $17.41 | $17.16 | 600,224 |
| 2022-06-29 | $17.19 | $17.34 | $16.84 | $17.08 | $16.84 | 366,214 |
| 2022-06-28 | $17.37 | $17.60 | $16.98 | $17.10 | $16.86 | 417,039 |
| 2022-06-27 | $17.20 | $17.56 | $17.07 | $17.36 | $17.11 | 502,634 |
| 2022-06-24 | $16.68 | $17.15 | $16.50 | $17.13 | $16.89 | 964,536 |
| 2022-06-23 | $16.19 | $16.94 | $16.19 | $16.59 | $16.35 | 503,056 |
| 2022-06-22 | $16.33 | $16.75 | $16.18 | $16.61 | $16.37 | 561,408 |
| 2022-06-21 | $16.23 | $16.63 | $16.05 | $16.37 | $16.14 | 428,761 |
| 2022-06-17 | $16.27 | $16.72 | $16.07 | $16.18 | $15.95 | 1,251,688 |
| 2022-06-16 | $16.05 | $16.12 | $15.37 | $15.93 | $15.70 | 1,102,398 |
| 2022-06-15 | $15.96 | $16.53 | $15.67 | $16.34 | $16.11 | 888,374 |
| 2022-06-14 | $16.28 | $16.49 | $15.65 | $15.86 | $15.64 | 528,602 |
| 2022-06-13 | $16.52 | $16.68 | $16.06 | $16.16 | $15.93 | 595,241 |
| 2022-06-10 | $17.03 | $17.03 | $16.61 | $16.77 | $16.53 | 420,713 |
| 2022-06-09 | $17.21 | $17.57 | $17.10 | $17.12 | $16.88 | 414,847 |
| 2022-06-08 | $17.61 | $17.62 | $17.26 | $17.46 | $17.21 | 437,518 |
| 2022-06-07 | $18.02 | $18.17 | $17.37 | $17.62 | $17.37 | 419,827 |
| 2022-06-06 | $17.70 | $18.08 | $17.70 | $18.05 | $17.79 | 517,095 |
| 2022-06-03 | $17.36 | $17.75 | $17.24 | $17.62 | $17.37 | 502,571 |
| 2022-06-02 | $17.52 | $17.68 | $17.09 | $17.54 | $17.29 | 390,078 |
| 2022-06-01 | $17.18 | $17.54 | $16.78 | $17.39 | $17.14 | 622,390 |
| 2022-05-31 | $17.19 | $17.33 | $16.73 | $17.17 | $16.93 | 580,307 |
| 2022-05-27 | $16.90 | $17.20 | $16.89 | $17.19 | $16.95 | 418,678 |
| 2022-05-26 | $16.90 | $17.15 | $16.83 | $16.87 | $16.63 | 521,841 |
| 2022-05-25 | $17.03 | $17.14 | $16.46 | $16.80 | $16.56 | 488,171 |
| 2022-05-24 | $16.68 | $17.34 | $16.26 | $17.13 | $16.89 | 880,744 |
| 2022-05-23 | $16.91 | $17.02 | $16.41 | $16.73 | $16.49 | 681,103 |
| 2022-05-20 | $17.07 | $17.35 | $16.41 | $16.79 | $16.55 | 591,353 |
| 2022-05-19 | $16.76 | $17.35 | $15.94 | $16.87 | $16.63 | 993,099 |
| 2022-05-18 | $17.47 | $17.94 | $16.97 | $17.05 | $16.60 | 926,103 |
| 2022-05-17 | $17.48 | $17.67 | $17.13 | $17.49 | $17.03 | 714,957 |
| 2022-05-16 | $16.95 | $17.22 | $16.75 | $17.19 | $16.74 | 397,730 |
| 2022-05-13 | $16.49 | $17.25 | $16.43 | $16.95 | $16.50 | 686,626 |
| 2022-05-12 | $16.33 | $16.68 | $16.00 | $16.41 | $15.98 | 671,864 |
| 2022-05-11 | $16.51 | $17.05 | $16.37 | $16.42 | $15.99 | 596,783 |
| 2022-05-10 | $16.89 | $17.02 | $16.10 | $16.40 | $15.97 | 563,782 |
| 2022-05-09 | $16.89 | $17.31 | $16.59 | $16.68 | $16.24 | 899,782 |
| 2022-05-06 | $17.21 | $17.28 | $16.68 | $17.02 | $16.57 | 791,657 |
| 2022-05-05 | $17.47 | $17.57 | $17.00 | $17.21 | $16.75 | 552,739 |
| 2022-05-04 | $17.37 | $17.98 | $17.09 | $17.68 | $17.21 | 675,362 |
| 2022-05-03 | $16.67 | $17.24 | $16.64 | $17.22 | $16.76 | 704,949 |
| 2022-05-02 | $17.20 | $17.39 | $16.47 | $16.84 | $16.39 | 753,923 |
| 2022-04-29 | $17.64 | $17.80 | $17.02 | $17.09 | $16.64 | 765,173 |
| 2022-04-28 | $17.43 | $18.01 | $17.32 | $17.80 | $17.33 | 672,495 |
| 2022-04-27 | $17.50 | $17.89 | $17.13 | $17.38 | $16.92 | 1,280,874 |
| 2022-04-26 | $18.13 | $18.18 | $17.32 | $17.38 | $16.92 | 848,949 |
| 2022-04-25 | $18.91 | $19.14 | $18.09 | $18.27 | $17.79 | 1,150,605 |
| 2022-04-22 | $19.57 | $20.01 | $19.14 | $19.16 | $18.65 | 1,398,267 |
| 2022-04-21 | $20.21 | $20.50 | $19.77 | $19.79 | $19.27 | 2,240,160 |
| 2022-04-20 | $17.96 | $20.54 | $17.50 | $19.91 | $19.38 | 5,123,662 |
| 2022-04-19 | $16.84 | $17.21 | $16.50 | $16.60 | $16.16 | 1,463,750 |
| 2022-04-18 | $16.90 | $17.24 | $16.61 | $16.83 | $16.38 | 1,740,147 |
| 2022-04-14 | $17.10 | $17.20 | $16.72 | $17.11 | $16.66 | 882,124 |
| 2022-04-13 | $17.35 | $17.52 | $17.00 | $17.10 | $16.65 | 1,132,264 |
| 2022-04-12 | $17.30 | $17.59 | $17.01 | $17.27 | $16.81 | 1,190,761 |
| 2022-04-11 | $18.18 | $18.66 | $17.60 | $17.71 | $17.24 | 1,255,242 |
| 2022-04-08 | $17.78 | $17.97 | $17.57 | $17.89 | $17.42 | 837,787 |
| 2022-04-07 | $17.90 | $18.20 | $17.56 | $17.87 | $17.40 | 1,077,191 |
| 2022-04-06 | $17.59 | $17.91 | $17.43 | $17.73 | $17.26 | 834,818 |
| 2022-04-05 | $18.34 | $18.38 | $17.58 | $17.65 | $17.18 | 938,244 |
| 2022-04-04 | $18.50 | $18.59 | $18.09 | $18.32 | $17.84 | 775,457 |
| 2022-04-01 | $18.59 | $18.77 | $18.18 | $18.55 | $18.06 | 924,797 |
| 2022-03-31 | $18.43 | $18.72 | $18.41 | $18.57 | $18.08 | 879,427 |
| 2022-03-30 | $18.61 | $18.76 | $18.24 | $18.33 | $17.85 | 439,171 |
| 2022-03-29 | $17.67 | $18.75 | $17.67 | $18.66 | $18.17 | 1,092,858 |
| 2022-03-28 | $17.53 | $17.94 | $17.41 | $17.64 | $17.17 | 769,412 |
| 2022-03-25 | $17.72 | $17.81 | $17.43 | $17.58 | $17.12 | 535,285 |
| 2022-03-24 | $17.50 | $17.62 | $17.35 | $17.59 | $17.12 | 403,997 |
| 2022-03-23 | $17.70 | $18.01 | $17.35 | $17.41 | $16.95 | 627,327 |
| 2022-03-22 | $17.64 | $18.19 | $17.54 | $17.70 | $17.23 | 1,007,153 |
| 2022-03-21 | $17.75 | $17.92 | $17.33 | $17.50 | $17.04 | 1,243,717 |
| 2022-03-18 | $17.77 | $18.07 | $17.39 | $17.67 | $17.20 | 3,884,442 |
| 2022-03-17 | $17.91 | $18.18 | $17.80 | $17.83 | $17.36 | 1,259,994 |
| 2022-03-16 | $17.95 | $18.36 | $17.51 | $17.88 | $17.41 | 1,568,112 |
| 2022-03-15 | $17.51 | $18.08 | $17.37 | $17.93 | $17.46 | 965,817 |
| 2022-03-14 | $17.40 | $17.95 | $17.16 | $17.44 | $16.98 | 1,404,319 |
| 2022-03-11 | $17.18 | $17.47 | $17.05 | $17.23 | $16.77 | 878,133 |
| 2022-03-10 | $16.88 | $17.16 | $16.50 | $16.99 | $16.54 | 540,532 |
| 2022-03-09 | $17.28 | $17.29 | $16.91 | $17.09 | $16.64 | 1,198,876 |
| 2022-03-08 | $16.40 | $17.36 | $16.30 | $17.07 | $16.62 | 1,362,620 |
| 2022-03-07 | $16.18 | $16.44 | $15.94 | $16.29 | $15.86 | 806,983 |
| 2022-03-04 | $15.68 | $16.25 | $15.58 | $16.25 | $15.82 | 1,180,472 |
| 2022-03-03 | $15.66 | $15.84 | $15.49 | $15.82 | $15.40 | 698,477 |
| 2022-03-02 | $15.67 | $15.87 | $15.57 | $15.59 | $15.18 | 921,074 |
| 2022-03-01 | $15.78 | $16.09 | $15.28 | $15.59 | $15.18 | 820,440 |
| 2022-02-28 | $15.69 | $15.98 | $15.60 | $15.82 | $15.40 | 1,173,752 |
| 2022-02-25 | $15.70 | $15.99 | $15.58 | $15.78 | $15.36 | 660,220 |
| 2022-02-24 | $15.39 | $15.70 | $14.75 | $15.65 | $15.24 | 1,753,761 |
| 2022-02-23 | $16.88 | $16.97 | $15.67 | $15.72 | $15.10 | 1,280,478 |
| 2022-02-22 | $17.05 | $17.19 | $16.65 | $16.90 | $16.23 | 1,157,956 |
| 2022-02-18 | $16.47 | $17.12 | $16.42 | $17.08 | $16.41 | 1,330,563 |
| 2022-02-17 | $16.50 | $16.66 | $16.32 | $16.51 | $15.86 | 789,066 |
| 2022-02-16 | $16.28 | $16.69 | $16.19 | $16.68 | $16.02 | 986,807 |
| 2022-02-15 | $16.53 | $16.53 | $15.82 | $16.25 | $15.61 | 1,782,448 |
| 2022-02-14 | $15.83 | $16.09 | $15.68 | $15.93 | $15.30 | 1,398,192 |
| 2022-02-11 | $16.44 | $16.51 | $15.85 | $15.99 | $15.36 | 1,431,675 |
| 2022-02-10 | $16.02 | $17.51 | $15.96 | $16.37 | $15.72 | 2,262,052 |
| 2022-02-09 | $15.04 | $17.67 | $14.80 | $16.97 | $16.30 | 2,639,571 |
| 2022-02-08 | $16.19 | $16.66 | $16.05 | $16.52 | $15.87 | 1,441,091 |
| 2022-02-07 | $16.54 | $16.75 | $16.01 | $16.13 | $15.49 | 1,568,989 |
| 2022-02-04 | $17.92 | $17.92 | $16.35 | $16.50 | $15.85 | 1,233,647 |
| 2022-02-03 | $17.63 | $18.13 | $17.12 | $17.18 | $16.50 | 929,311 |
| 2022-02-02 | $18.10 | $18.12 | $17.53 | $17.65 | $16.95 | 648,205 |
| 2022-02-01 | $18.19 | $18.26 | $17.70 | $18.09 | $17.38 | 783,763 |
| 2022-01-31 | $17.30 | $18.34 | $17.30 | $18.19 | $17.47 | 2,713,725 |
| 2022-01-28 | $17.38 | $17.54 | $16.82 | $17.27 | $16.59 | 1,217,719 |
| 2022-01-27 | $18.53 | $18.53 | $17.28 | $17.37 | $16.69 | 717,851 |
| 2022-01-26 | $18.04 | $18.22 | $17.29 | $17.42 | $16.73 | 763,445 |
| 2022-01-25 | $18.04 | $18.35 | $17.46 | $18.01 | $17.30 | 1,266,579 |
| 2022-01-24 | $17.43 | $18.05 | $17.26 | $18.01 | $17.30 | 981,509 |
| 2022-01-21 | $17.64 | $17.88 | $17.30 | $17.52 | $16.83 | 1,062,215 |
| 2022-01-20 | $18.20 | $18.29 | $17.72 | $17.76 | $17.06 | 615,013 |
| 2022-01-19 | $18.02 | $18.31 | $17.46 | $18.13 | $17.42 | 782,181 |
| 2022-01-18 | $18.72 | $18.82 | $17.74 | $17.77 | $17.07 | 1,277,981 |
| 2022-01-14 | $18.47 | $18.91 | $18.26 | $18.72 | $17.98 | 915,534 |
| 2022-01-13 | $18.30 | $18.63 | $18.28 | $18.45 | $17.72 | 703,659 |
| 2022-01-12 | $18.43 | $18.65 | $18.12 | $18.23 | $17.51 | 835,482 |
| 2022-01-11 | $18.22 | $18.24 | $17.45 | $18.04 | $17.33 | 1,339,413 |
| 2022-01-10 | $17.72 | $18.17 | $17.51 | $18.16 | $17.44 | 694,800 |
| 2022-01-07 | $17.49 | $17.82 | $17.27 | $17.67 | $16.97 | 1,603,623 |
| 2022-01-06 | $18.18 | $18.25 | $17.47 | $17.50 | $16.81 | 621,981 |
| 2022-01-05 | $18.09 | $18.48 | $18.09 | $18.17 | $17.45 | 819,636 |
| 2022-01-04 | $17.85 | $18.47 | $17.85 | $18.10 | $17.39 | 849,491 |
| 2022-01-03 | $17.89 | $18.07 | $17.52 | $17.82 | $17.12 | 801,262 |
| 2021-12-31 | $17.46 | $17.84 | $17.46 | $17.79 | $17.09 | 657,401 |
| 2021-12-30 | $17.44 | $17.63 | $17.14 | $17.40 | $16.71 | 496,043 |
| 2021-12-29 | $17.39 | $17.56 | $17.22 | $17.45 | $16.76 | 679,685 |
| 2021-12-28 | $17.24 | $17.74 | $17.16 | $17.39 | $16.70 | 885,329 |
| 2021-12-27 | $17.17 | $17.51 | $16.94 | $17.34 | $16.66 | 459,988 |
| 2021-12-23 | $17.19 | $17.44 | $17.11 | $17.16 | $16.48 | 701,284 |
| 2021-12-22 | $16.72 | $17.10 | $16.51 | $17.07 | $16.40 | 608,209 |
| 2021-12-21 | $16.81 | $17.06 | $16.58 | $16.66 | $16.00 | 916,130 |
| 2021-12-20 | $16.90 | $16.90 | $16.46 | $16.59 | $15.94 | 991,618 |
| 2021-12-17 | $17.28 | $17.32 | $16.80 | $17.17 | $16.49 | 2,045,390 |
| 2021-12-16 | $17.25 | $17.46 | $17.01 | $17.17 | $16.49 | 1,006,169 |
| 2021-12-15 | $17.08 | $17.30 | $16.94 | $17.21 | $16.53 | 777,420 |
| 2021-12-14 | $16.95 | $17.32 | $16.90 | $17.08 | $16.41 | 880,867 |
| 2021-12-13 | $16.53 | $17.02 | $16.43 | $16.96 | $16.29 | 1,440,959 |
| 2021-12-10 | $16.57 | $16.61 | $16.25 | $16.54 | $15.89 | 563,182 |
| 2021-12-09 | $16.72 | $16.97 | $16.45 | $16.48 | $15.83 | 583,656 |
| 2021-12-08 | $17.01 | $17.14 | $16.79 | $16.87 | $16.21 | 531,923 |
| 2021-12-07 | $17.08 | $17.33 | $16.88 | $16.98 | $16.31 | 1,173,083 |
| 2021-12-06 | $16.72 | $17.13 | $16.68 | $16.90 | $16.23 | 990,292 |
| 2021-12-03 | $17.04 | $17.18 | $16.51 | $16.62 | $15.97 | 803,648 |
| 2021-12-02 | $17.31 | $17.31 | $16.88 | $17.04 | $16.37 | 977,046 |
| 2021-12-01 | $17.88 | $17.88 | $16.73 | $16.74 | $16.08 | 877,343 |
| 2021-11-30 | $17.83 | $17.89 | $17.05 | $17.50 | $16.81 | 896,688 |
| 2021-11-29 | $17.87 | $18.19 | $17.40 | $18.01 | $17.30 | 1,401,620 |
| 2021-11-26 | $18.00 | $18.14 | $17.31 | $17.77 | $17.07 | 550,222 |
| 2021-11-24 | $18.50 | $18.58 | $18.26 | $18.44 | $17.71 | 696,116 |
| 2021-11-23 | $18.72 | $18.87 | $18.59 | $18.65 | $17.92 | 559,309 |
| 2021-11-22 | $18.61 | $18.91 | $18.49 | $18.66 | $17.92 | 683,599 |
| 2021-11-19 | $18.83 | $18.83 | $18.54 | $18.56 | $17.83 | 503,441 |
| 2021-11-18 | $19.15 | $19.15 | $18.71 | $18.89 | $18.15 | 638,093 |
| 2021-11-17 | $19.30 | $19.37 | $19.09 | $19.31 | $18.35 | 804,247 |
| 2021-11-16 | $19.36 | $19.48 | $19.09 | $19.38 | $18.41 | 509,193 |
| 2021-11-15 | $19.71 | $19.71 | $19.17 | $19.37 | $18.40 | 524,273 |
| 2021-11-12 | $19.43 | $19.68 | $19.35 | $19.63 | $18.65 | 483,302 |
| 2021-11-11 | $19.17 | $19.44 | $19.13 | $19.37 | $18.40 | 709,157 |
| 2021-11-10 | $19.25 | $19.63 | $19.08 | $19.11 | $18.16 | 984,766 |
| 2021-11-09 | $19.37 | $19.42 | $18.84 | $19.21 | $18.25 | 1,236,727 |
| 2021-11-08 | $19.76 | $19.98 | $19.31 | $19.34 | $18.37 | 662,934 |
| 2021-11-05 | $19.61 | $20.18 | $19.32 | $19.68 | $18.70 | 1,773,203 |
| 2021-11-04 | $19.62 | $19.73 | $19.36 | $19.39 | $18.42 | 1,056,140 |
| 2021-11-03 | $19.16 | $19.68 | $19.02 | $19.47 | $18.50 | 1,088,683 |
| 2021-11-02 | $19.64 | $19.69 | $19.23 | $19.27 | $18.31 | 970,446 |
| 2021-11-01 | $19.25 | $19.69 | $19.12 | $19.61 | $18.63 | 918,195 |
| 2021-10-29 | $19.27 | $19.38 | $18.82 | $19.19 | $18.23 | 1,483,387 |
| 2021-10-28 | $18.99 | $19.56 | $18.84 | $19.22 | $18.26 | 3,375,781 |
| 2021-10-27 | $20.05 | $20.15 | $18.77 | $18.90 | $17.96 | 1,632,260 |
| 2021-10-26 | $19.93 | $20.23 | $19.81 | $20.04 | $19.04 | 1,479,721 |
| 2021-10-25 | $20.20 | $20.28 | $19.85 | $19.94 | $18.94 | 1,092,267 |
| 2021-10-22 | $19.90 | $20.23 | $19.76 | $20.13 | $19.12 | 1,089,552 |
| 2021-10-21 | $19.87 | $21.08 | $19.83 | $20.08 | $19.08 | 2,126,099 |
| 2021-10-20 | $21.43 | $21.45 | $19.71 | $20.02 | $19.02 | 4,544,077 |
| 2021-10-19 | $23.22 | $23.54 | $23.01 | $23.27 | $22.11 | 728,833 |
| 2021-10-18 | $22.62 | $23.25 | $22.32 | $23.03 | $21.88 | 762,129 |
| 2021-10-15 | $23.56 | $23.56 | $22.65 | $22.72 | $21.58 | 881,964 |
| 2021-10-14 | $23.44 | $23.62 | $23.21 | $23.26 | $22.10 | 469,039 |
| 2021-10-13 | $23.52 | $23.64 | $23.04 | $23.37 | $22.20 | 605,128 |
| 2021-10-12 | $24.18 | $24.26 | $23.16 | $23.52 | $22.34 | 1,239,723 |
| 2021-10-11 | $24.85 | $25.12 | $24.17 | $24.21 | $23.00 | 444,236 |
| 2021-10-08 | $25.08 | $25.26 | $24.72 | $24.85 | $23.61 | 529,750 |
| 2021-10-07 | $24.88 | $25.33 | $24.74 | $25.05 | $23.80 | 790,741 |
| 2021-10-06 | $24.90 | $25.10 | $24.26 | $24.79 | $23.55 | 567,235 |
| 2021-10-05 | $25.17 | $25.46 | $25.04 | $25.07 | $23.82 | 695,702 |
| 2021-10-04 | $25.40 | $25.67 | $25.04 | $25.19 | $23.93 | 780,122 |
| 2021-10-01 | $25.03 | $25.61 | $24.78 | $25.44 | $24.17 | 702,018 |
| 2021-09-30 | $25.54 | $25.54 | $24.76 | $24.99 | $23.74 | 647,571 |
| 2021-09-29 | $25.29 | $25.52 | $25.08 | $25.50 | $24.23 | 666,786 |
| 2021-09-28 | $25.11 | $25.49 | $24.83 | $25.34 | $24.07 | 1,683,523 |
| 2021-09-27 | $24.74 | $25.36 | $24.74 | $25.13 | $23.87 | 619,227 |
| 2021-09-24 | $24.96 | $25.26 | $24.67 | $24.78 | $23.54 | 715,655 |
| 2021-09-23 | $24.71 | $25.23 | $24.60 | $24.92 | $23.67 | 760,735 |
| 2021-09-22 | $27.11 | $27.11 | $24.39 | $24.63 | $23.40 | 1,785,100 |
| 2021-09-21 | $25.05 | $25.38 | $24.76 | $24.76 | $23.52 | 946,595 |
| 2021-09-20 | $24.88 | $25.33 | $24.65 | $25.01 | $23.76 | 850,636 |
| 2021-09-17 | $26.06 | $26.12 | $25.22 | $25.27 | $24.01 | 15,342,279 |
| 2021-09-16 | $26.19 | $26.36 | $25.83 | $25.95 | $24.65 | 1,116,456 |
| 2021-09-15 | $26.38 | $26.92 | $26.00 | $26.28 | $24.97 | 920,375 |
| 2021-09-14 | $26.25 | $26.71 | $26.13 | $26.50 | $25.18 | 933,779 |
| 2021-09-13 | $26.53 | $27.07 | $25.93 | $26.26 | $24.95 | 926,430 |
| 2021-09-10 | $26.81 | $26.81 | $26.34 | $26.39 | $25.07 | 554,932 |
| 2021-09-09 | $26.81 | $27.14 | $26.60 | $26.66 | $25.33 | 808,658 |
| 2021-09-08 | $26.26 | $27.00 | $25.76 | $26.73 | $25.39 | 779,594 |
| 2021-09-07 | $27.98 | $28.68 | $26.34 | $26.35 | $25.03 | 1,990,716 |
| 2021-09-03 | $26.50 | $26.73 | $26.31 | $26.52 | $25.19 | 365,245 |
| 2021-09-02 | $26.52 | $26.63 | $26.28 | $26.51 | $25.19 | 501,699 |
| 2021-09-01 | $26.21 | $26.51 | $26.01 | $26.50 | $25.18 | 258,607 |
| 2021-08-31 | $26.32 | $26.43 | $25.93 | $26.16 | $24.85 | 432,509 |
| 2021-08-30 | $26.31 | $26.45 | $26.01 | $26.23 | $24.92 | 281,945 |
| 2021-08-27 | $25.76 | $26.45 | $25.50 | $26.25 | $24.94 | 464,078 |
| 2021-08-26 | $25.73 | $25.89 | $25.61 | $25.66 | $24.38 | 285,122 |
| 2021-08-25 | $25.88 | $25.98 | $25.43 | $25.76 | $24.47 | 354,672 |
| 2021-08-24 | $25.71 | $26.54 | $25.33 | $25.76 | $24.47 | 336,929 |
| 2021-08-23 | $25.45 | $25.73 | $25.40 | $25.67 | $24.39 | 214,505 |
| 2021-08-20 | $25.06 | $25.59 | $24.77 | $25.37 | $24.10 | 368,398 |
| 2021-08-19 | $24.63 | $25.15 | $24.46 | $25.10 | $23.85 | 786,895 |
| 2021-08-18 | $25.95 | $26.12 | $24.95 | $24.97 | $23.53 | 819,831 |
| 2021-08-17 | $26.30 | $26.49 | $25.80 | $25.91 | $24.41 | 540,738 |
| 2021-08-16 | $26.97 | $26.97 | $25.83 | $26.45 | $24.92 | 628,285 |
| 2021-08-13 | $27.05 | $27.29 | $26.79 | $27.10 | $25.53 | 368,973 |
| 2021-08-12 | $26.90 | $27.15 | $26.73 | $26.94 | $25.38 | 448,548 |
| 2021-08-11 | $26.62 | $26.81 | $26.24 | $26.78 | $25.23 | 380,653 |
| 2021-08-10 | $26.72 | $26.95 | $26.29 | $26.50 | $24.97 | 537,266 |
| 2021-08-09 | $26.28 | $26.79 | $26.06 | $26.68 | $25.14 | 424,641 |
| 2021-08-06 | $26.20 | $26.33 | $25.96 | $26.16 | $24.65 | 314,849 |
| 2021-08-05 | $25.47 | $26.00 | $25.38 | $25.99 | $24.49 | 451,897 |
| 2021-08-04 | $26.00 | $26.00 | $25.22 | $25.36 | $23.89 | 339,106 |
| 2021-08-03 | $25.81 | $26.14 | $25.48 | $26.05 | $24.54 | 569,269 |
| 2021-08-02 | $26.16 | $26.60 | $25.80 | $25.84 | $24.35 | 547,939 |
| 2021-07-30 | $26.10 | $26.51 | $25.89 | $26.10 | $24.59 | 611,361 |
| 2021-07-29 | $26.79 | $26.86 | $26.26 | $26.29 | $24.77 | 395,038 |
| 2021-07-28 | $26.59 | $26.97 | $26.21 | $26.56 | $25.02 | 433,090 |
| 2021-07-27 | $26.34 | $26.60 | $26.10 | $26.54 | $25.01 | 334,234 |
| 2021-07-26 | $26.57 | $26.87 | $26.26 | $26.52 | $24.99 | 628,705 |
| 2021-07-23 | $26.78 | $27.04 | $26.22 | $26.65 | $25.11 | 610,193 |
| 2021-07-22 | $26.93 | $27.57 | $26.42 | $26.90 | $25.34 | 1,082,065 |
| 2021-07-21 | $27.16 | $28.32 | $26.64 | $26.92 | $25.36 | 2,447,623 |
| 2021-07-20 | $30.70 | $31.28 | $30.37 | $30.72 | $28.94 | 809,073 |
| 2021-07-19 | $29.56 | $30.76 | $29.43 | $30.45 | $28.69 | 580,250 |
| 2021-07-16 | $31.25 | $31.25 | $30.05 | $30.09 | $28.35 | 422,526 |
| 2021-07-15 | $31.41 | $31.57 | $30.67 | $30.96 | $29.17 | 363,119 |
| 2021-07-14 | $31.45 | $31.74 | $31.20 | $31.60 | $29.77 | 413,787 |
| 2021-07-13 | $31.52 | $31.74 | $31.19 | $31.33 | $29.52 | 822,582 |
| 2021-07-12 | $31.29 | $31.76 | $31.03 | $31.72 | $29.89 | 457,381 |
| 2021-07-09 | $31.36 | $31.65 | $30.62 | $31.36 | $29.55 | 699,385 |
| 2021-07-08 | $30.41 | $31.04 | $30.29 | $30.92 | $29.13 | 433,731 |
| 2021-07-07 | $31.12 | $31.26 | $30.49 | $30.93 | $29.14 | 710,847 |
| 2021-07-06 | $31.47 | $31.50 | $30.66 | $31.17 | $29.37 | 386,524 |
| 2021-07-02 | $32.09 | $32.19 | $31.54 | $31.60 | $29.77 | 229,349 |
| 2021-07-01 | $31.73 | $32.36 | $31.40 | $32.07 | $30.22 | 1,133,246 |
| 2021-06-30 | $31.58 | $31.80 | $31.12 | $31.57 | $29.75 | 520,500 |
| 2021-06-29 | $32.20 | $32.39 | $31.55 | $31.64 | $29.81 | 279,064 |
| 2021-06-28 | $32.57 | $32.80 | $32.12 | $32.22 | $30.36 | 415,488 |
| 2021-06-25 | $32.79 | $32.95 | $32.30 | $32.57 | $30.69 | 2,087,280 |
| 2021-06-24 | $32.07 | $32.59 | $31.84 | $32.59 | $30.71 | 281,143 |
| 2021-06-23 | $32.95 | $32.96 | $31.94 | $31.98 | $30.13 | 348,352 |
| 2021-06-22 | $32.26 | $32.84 | $31.90 | $32.75 | $30.86 | 477,407 |
| 2021-06-21 | $31.70 | $32.48 | $31.48 | $32.35 | $30.48 | 412,077 |
| 2021-06-18 | $31.06 | $31.55 | $30.70 | $31.53 | $29.71 | 1,016,860 |
| 2021-06-17 | $31.31 | $31.47 | $31.00 | $31.46 | $29.64 | 520,907 |
| 2021-06-16 | $31.62 | $31.83 | $31.37 | $31.53 | $29.71 | 374,905 |
| 2021-06-15 | $31.84 | $31.84 | $31.23 | $31.70 | $29.87 | 329,775 |
| 2021-06-14 | $31.45 | $31.66 | $31.27 | $31.50 | $29.68 | 294,415 |
| 2021-06-11 | $30.92 | $31.35 | $30.81 | $31.34 | $29.53 | 245,947 |
| 2021-06-10 | $30.91 | $31.25 | $30.60 | $30.73 | $28.95 | 255,087 |
| 2021-06-09 | $30.38 | $31.49 | $30.32 | $30.91 | $29.12 | 423,750 |
| 2021-06-08 | $30.35 | $30.78 | $30.19 | $30.40 | $28.64 | 246,533 |
| 2021-06-07 | $30.30 | $30.59 | $30.05 | $30.28 | $28.53 | 551,643 |
| 2021-06-04 | $30.73 | $30.79 | $30.08 | $30.22 | $28.47 | 324,466 |
| 2021-06-03 | $30.50 | $30.91 | $30.42 | $30.70 | $28.93 | 239,958 |
| 2021-06-02 | $30.57 | $30.72 | $30.21 | $30.67 | $28.90 | 746,001 |
| 2021-06-01 | $31.31 | $31.31 | $29.99 | $30.61 | $28.84 | 553,304 |
| 2021-05-28 | $30.33 | $30.59 | $29.94 | $29.99 | $28.26 | 265,111 |
| 2021-05-27 | $30.32 | $30.42 | $29.90 | $30.01 | $28.28 | 315,951 |
| 2021-05-26 | $30.06 | $30.22 | $29.74 | $30.04 | $28.30 | 202,149 |
| 2021-05-25 | $30.40 | $30.79 | $29.83 | $29.90 | $28.17 | 252,501 |
| 2021-05-24 | $30.65 | $30.75 | $30.28 | $30.40 | $28.64 | 221,372 |
| 2021-05-21 | $30.51 | $30.93 | $30.31 | $30.58 | $28.81 | 277,945 |
| 2021-05-20 | $30.20 | $30.35 | $29.77 | $30.22 | $28.47 | 310,170 |
| 2021-05-19 | $30.03 | $30.55 | $29.80 | $30.36 | $28.41 | 278,035 |
| 2021-05-18 | $30.87 | $31.49 | $30.51 | $30.56 | $28.60 | 776,085 |
| 2021-05-17 | $30.89 | $31.22 | $30.65 | $30.93 | $28.94 | 299,998 |
| 2021-05-14 | $30.87 | $31.11 | $30.50 | $30.95 | $28.96 | 301,014 |
| 2021-05-13 | $29.41 | $30.72 | $29.37 | $30.66 | $28.69 | 414,849 |
| 2021-05-12 | $29.96 | $30.20 | $29.30 | $29.33 | $27.45 | 249,110 |
| 2021-05-11 | $29.26 | $30.29 | $29.26 | $29.96 | $28.04 | 366,132 |
| 2021-05-10 | $31.22 | $31.22 | $29.77 | $29.82 | $27.90 | 353,924 |
| 2021-05-07 | $29.79 | $30.27 | $29.79 | $30.16 | $28.22 | 316,431 |
| 2021-05-06 | $29.76 | $30.22 | $29.30 | $29.95 | $28.03 | 428,481 |
| 2021-05-05 | $30.11 | $30.11 | $29.45 | $29.67 | $27.76 | 251,979 |
| 2021-05-04 | $29.93 | $30.05 | $29.43 | $30.05 | $28.12 | 797,408 |
| 2021-05-03 | $30.41 | $30.81 | $30.00 | $30.05 | $28.12 | 356,565 |
| 2021-04-30 | $29.65 | $30.01 | $29.21 | $29.95 | $28.03 | 574,742 |
| 2021-04-29 | $31.38 | $31.65 | $29.86 | $29.93 | $28.01 | 576,625 |
| 2021-04-28 | $31.29 | $31.35 | $30.76 | $31.19 | $29.19 | 322,321 |
| 2021-04-27 | $31.73 | $31.78 | $31.19 | $31.28 | $29.27 | 411,799 |
| 2021-04-26 | $32.23 | $32.47 | $31.60 | $31.69 | $29.65 | 462,232 |
| 2021-04-23 | $31.42 | $32.31 | $31.10 | $31.96 | $29.91 | 594,806 |
| 2021-04-22 | $31.99 | $32.02 | $31.14 | $31.17 | $29.17 | 740,703 |
| 2021-04-21 | $30.01 | $31.81 | $28.08 | $31.62 | $29.59 | 987,269 |
| 2021-04-20 | $28.52 | $28.65 | $27.84 | $27.93 | $26.14 | 804,975 |
| 2021-04-19 | $29.02 | $29.02 | $28.30 | $28.50 | $26.67 | 275,164 |
| 2021-04-16 | $29.02 | $29.21 | $28.85 | $28.99 | $27.13 | 290,374 |
| 2021-04-15 | $29.02 | $29.24 | $28.42 | $28.80 | $26.95 | 262,442 |
| 2021-04-14 | $28.64 | $29.08 | $28.57 | $28.81 | $26.96 | 255,563 |
| 2021-04-13 | $28.73 | $29.06 | $28.10 | $28.50 | $26.67 | 230,697 |
| 2021-04-12 | $28.94 | $28.94 | $28.61 | $28.76 | $26.91 | 208,868 |
| 2021-04-09 | $28.29 | $28.89 | $28.00 | $28.81 | $26.96 | 301,830 |
| 2021-04-08 | $28.25 | $28.44 | $27.88 | $28.29 | $26.47 | 378,789 |
| 2021-04-07 | $28.41 | $28.57 | $28.07 | $28.29 | $26.47 | 331,044 |
| 2021-04-06 | $28.65 | $28.82 | $28.30 | $28.43 | $26.60 | 265,776 |
| 2021-04-05 | $28.73 | $28.83 | $28.31 | $28.64 | $26.80 | 246,092 |
| 2021-04-01 | $28.23 | $28.74 | $28.19 | $28.61 | $26.77 | 401,030 |
| 2021-03-31 | $28.31 | $28.61 | $27.81 | $28.03 | $26.23 | 614,358 |
| 2021-03-30 | $29.11 | $29.11 | $27.60 | $28.32 | $26.50 | 434,644 |
| 2021-03-29 | $28.37 | $28.86 | $27.70 | $27.90 | $26.11 | 483,795 |
| 2021-03-26 | $28.60 | $28.86 | $28.15 | $28.49 | $26.66 | 319,511 |
| 2021-03-25 | $27.22 | $28.41 | $26.81 | $28.29 | $26.47 | 462,138 |
| 2021-03-24 | $27.70 | $28.14 | $27.31 | $27.49 | $25.72 | 480,157 |
| 2021-03-23 | $28.49 | $29.47 | $27.46 | $27.66 | $25.88 | 550,467 |
| 2021-03-22 | $28.57 | $28.80 | $28.05 | $28.62 | $26.78 | 280,328 |
| 2021-03-19 | $28.69 | $29.05 | $28.44 | $28.72 | $26.88 | 1,490,780 |
| 2021-03-18 | $28.99 | $29.60 | $28.64 | $28.76 | $26.91 | 340,807 |
| 2021-03-17 | $28.79 | $29.11 | $28.52 | $28.99 | $27.13 | 495,265 |
| 2021-03-16 | $30.60 | $31.32 | $28.59 | $29.01 | $27.15 | 461,628 |
| 2021-03-15 | $29.46 | $29.83 | $29.10 | $29.73 | $27.82 | 283,818 |
| 2021-03-12 | $29.46 | $29.96 | $29.30 | $29.50 | $27.61 | 402,188 |
| 2021-03-11 | $29.57 | $29.76 | $28.92 | $29.48 | $27.59 | 653,263 |
| 2021-03-10 | $29.50 | $29.97 | $29.10 | $29.42 | $27.53 | 561,214 |
| 2021-03-09 | $29.50 | $29.52 | $29.05 | $29.23 | $27.35 | 382,464 |
| 2021-03-08 | $28.95 | $29.74 | $27.34 | $29.21 | $27.33 | 399,555 |
| 2021-03-05 | $28.45 | $29.09 | $26.92 | $28.95 | $27.09 | 780,762 |
| 2021-03-04 | $28.50 | $28.99 | $27.61 | $27.93 | $26.14 | 664,179 |
| 2021-03-03 | $29.32 | $29.73 | $28.00 | $28.43 | $26.60 | 937,674 |
| 2021-03-02 | $29.50 | $29.99 | $28.99 | $29.13 | $27.26 | 484,066 |
| 2021-03-01 | $29.05 | $30.08 | $28.99 | $29.91 | $27.98 | 739,071 |
| 2021-02-26 | $28.70 | $29.07 | $28.24 | $28.45 | $26.62 | 708,474 |
| 2021-02-25 | $29.92 | $30.21 | $28.58 | $28.58 | $26.74 | 379,855 |
| 2021-02-24 | $29.64 | $29.99 | $28.53 | $29.85 | $27.73 | 336,135 |
| 2021-02-23 | $29.16 | $29.38 | $28.50 | $29.03 | $26.97 | 370,147 |
| 2021-02-22 | $29.43 | $29.74 | $28.90 | $29.42 | $27.33 | 433,527 |
| 2021-02-19 | $28.86 | $29.45 | $28.30 | $29.41 | $27.32 | 573,022 |
| 2021-02-18 | $30.02 | $30.29 | $28.88 | $28.93 | $26.88 | 863,554 |
| 2021-02-17 | $30.15 | $30.80 | $29.93 | $30.20 | $28.06 | 385,493 |
| 2021-02-16 | $31.09 | $31.13 | $29.88 | $30.28 | $28.13 | 404,405 |
| 2021-02-12 | $31.09 | $31.48 | $30.33 | $30.73 | $28.55 | 591,549 |
| 2021-02-11 | $30.91 | $31.32 | $29.70 | $31.25 | $29.03 | 733,220 |
| 2021-02-10 | $34.32 | $34.32 | $30.04 | $30.90 | $28.71 | 1,525,913 |
| 2021-02-09 | $33.12 | $34.33 | $33.02 | $33.91 | $31.50 | 543,218 |
| 2021-02-08 | $32.79 | $33.74 | $32.51 | $33.45 | $31.08 | 601,186 |
| 2021-02-05 | $32.49 | $32.60 | $31.79 | $32.40 | $30.10 | 265,434 |
| 2021-02-04 | $32.03 | $32.56 | $31.34 | $32.10 | $29.82 | 617,820 |
| 2021-02-03 | $31.34 | $31.86 | $30.94 | $31.85 | $29.59 | 515,052 |
| 2021-02-02 | $31.73 | $32.01 | $31.33 | $31.40 | $29.17 | 334,339 |
| 2021-02-01 | $32.71 | $33.76 | $31.00 | $31.74 | $29.49 | 752,690 |
| 2021-01-29 | $33.84 | $33.84 | $32.11 | $32.42 | $30.12 | 1,341,943 |
| 2021-01-28 | $34.11 | $34.66 | $32.69 | $33.27 | $30.91 | 1,996,035 |
| 2021-01-27 | $32.40 | $35.80 | $32.21 | $33.94 | $31.53 | 2,433,674 |
| 2021-01-26 | $32.27 | $33.13 | $32.21 | $32.95 | $30.61 | 629,735 |
| 2021-01-25 | $31.01 | $31.97 | $30.63 | $31.93 | $29.66 | 787,205 |
| 2021-01-22 | $30.73 | $31.50 | $30.65 | $31.21 | $29.00 | 578,547 |
| 2021-01-21 | $30.70 | $31.34 | $30.63 | $31.12 | $28.91 | 385,712 |
| 2021-01-20 | $31.01 | $32.07 | $30.00 | $31.07 | $28.87 | 509,432 |
| 2021-01-19 | $30.60 | $31.38 | $30.42 | $31.35 | $29.13 | 607,435 |
| 2021-01-15 | $32.02 | $32.32 | $29.89 | $30.37 | $28.22 | 817,563 |
| 2021-01-14 | $32.45 | $33.03 | $32.11 | $32.42 | $30.12 | 549,598 |
| 2021-01-13 | $31.87 | $32.47 | $31.72 | $32.14 | $29.86 | 690,924 |
| 2021-01-12 | $30.99 | $32.08 | $30.71 | $32.03 | $29.76 | 465,462 |
| 2021-01-11 | $30.88 | $31.26 | $30.47 | $30.72 | $28.54 | 613,243 |
| 2021-01-08 | $30.78 | $31.45 | $30.36 | $31.31 | $29.09 | 544,892 |
| 2021-01-07 | $30.19 | $30.63 | $29.68 | $30.53 | $28.36 | 477,837 |
| 2021-01-06 | $29.25 | $30.82 | $29.10 | $30.19 | $28.05 | 1,025,406 |
| 2021-01-05 | $28.25 | $29.44 | $28.25 | $29.12 | $27.05 | 572,097 |
| 2021-01-04 | $28.36 | $28.92 | $27.71 | $28.37 | $26.36 | 906,809 |
| 2020-12-31 | $28.48 | $28.48 | $27.55 | $28.10 | $26.11 | 789,172 |
| 2020-12-30 | $27.69 | $28.21 | $27.40 | $27.77 | $25.80 | 547,430 |
| 2020-12-29 | $28.07 | $28.25 | $27.66 | $27.69 | $25.73 | 466,720 |
| 2020-12-28 | $27.45 | $28.29 | $27.03 | $28.10 | $26.11 | 571,270 |
| 2020-12-24 | $27.40 | $27.46 | $26.84 | $27.07 | $25.15 | 141,423 |
| 2020-12-23 | $27.00 | $27.16 | $26.72 | $27.01 | $25.09 | 316,962 |
| 2020-12-22 | $27.02 | $27.04 | $26.54 | $26.75 | $24.85 | 320,538 |
| 2020-12-21 | $26.99 | $27.20 | $26.25 | $26.87 | $24.96 | 618,564 |
| 2020-12-18 | $26.37 | $27.39 | $26.37 | $27.34 | $25.40 | 1,356,279 |
| 2020-12-17 | $26.68 | $27.04 | $26.00 | $26.55 | $24.67 | 636,811 |
| 2020-12-16 | $26.23 | $27.00 | $26.11 | $26.78 | $24.88 | 1,278,333 |
| 2020-12-15 | $25.11 | $26.30 | $25.11 | $26.29 | $24.43 | 749,809 |
| 2020-12-14 | $24.76 | $25.43 | $24.62 | $25.09 | $23.31 | 535,096 |
| 2020-12-11 | $24.55 | $24.93 | $24.20 | $24.57 | $22.83 | 976,439 |
| 2020-12-10 | $24.45 | $24.82 | $24.24 | $24.77 | $23.01 | 766,330 |
| 2020-12-09 | $24.41 | $24.75 | $24.17 | $24.68 | $22.93 | 661,456 |
| 2020-12-08 | $23.58 | $24.15 | $23.58 | $24.10 | $22.39 | 924,559 |
| 2020-12-07 | $23.72 | $24.50 | $23.66 | $23.81 | $22.12 | 547,697 |
| 2020-12-04 | $23.35 | $23.90 | $23.02 | $23.90 | $22.20 | 484,029 |
| 2020-12-03 | $22.97 | $23.38 | $22.94 | $23.13 | $21.49 | 532,958 |
| 2020-12-02 | $23.19 | $23.41 | $22.91 | $23.11 | $21.47 | 473,607 |
| 2020-12-01 | $23.77 | $24.01 | $23.20 | $23.48 | $21.81 | 467,498 |
| 2020-11-30 | $23.70 | $24.44 | $23.38 | $23.67 | $21.99 | 618,256 |
| 2020-11-27 | $23.98 | $24.20 | $23.79 | $24.10 | $22.39 | 162,428 |
| 2020-11-25 | $23.72 | $24.29 | $23.48 | $24.02 | $22.32 | 634,688 |
| 2020-11-24 | $23.76 | $24.35 | $23.46 | $23.80 | $22.11 | 429,488 |
| 2020-11-23 | $23.00 | $23.89 | $22.94 | $23.43 | $21.76 | 520,633 |
| 2020-11-20 | $22.89 | $23.06 | $22.51 | $22.82 | $21.20 | 826,208 |
| 2020-11-19 | $23.04 | $23.37 | $22.31 | $22.98 | $21.35 | 388,855 |
| 2020-11-18 | $23.85 | $24.04 | $23.28 | $23.32 | $21.47 | 420,098 |
| 2020-11-17 | $23.45 | $24.10 | $22.89 | $23.82 | $21.93 | 599,320 |
| 2020-11-16 | $23.54 | $23.63 | $22.90 | $23.47 | $21.61 | 433,261 |
| 2020-11-13 | $23.51 | $23.74 | $22.76 | $22.98 | $21.16 | 457,276 |
| 2020-11-12 | $24.50 | $24.70 | $22.94 | $23.19 | $21.35 | 615,624 |
| 2020-11-11 | $25.11 | $25.11 | $24.17 | $24.73 | $22.77 | 375,750 |
| 2020-11-10 | $24.47 | $25.70 | $24.46 | $25.10 | $23.11 | 726,961 |
| 2020-11-09 | $23.95 | $25.04 | $23.76 | $24.25 | $22.33 | 829,387 |
| 2020-11-06 | $23.56 | $23.56 | $22.56 | $22.63 | $20.84 | 364,540 |
| 2020-11-05 | $22.45 | $23.72 | $22.26 | $23.49 | $21.63 | 592,152 |
| 2020-11-04 | $22.90 | $22.94 | $22.11 | $22.45 | $20.67 | 424,121 |
| 2020-11-03 | $23.00 | $23.30 | $22.75 | $23.06 | $21.23 | 373,872 |
| 2020-11-02 | $22.89 | $23.35 | $22.57 | $22.73 | $20.93 | 550,265 |
| 2020-10-30 | $22.34 | $22.90 | $22.16 | $22.88 | $21.07 | 575,087 |
| 2020-10-29 | $22.25 | $22.94 | $21.80 | $22.36 | $20.59 | 349,390 |
| 2020-10-28 | $22.33 | $22.65 | $22.02 | $22.31 | $20.54 | 357,081 |
| 2020-10-27 | $23.05 | $23.34 | $22.51 | $22.69 | $20.89 | 540,614 |
| 2020-10-26 | $23.27 | $23.62 | $22.79 | $23.20 | $21.36 | 663,844 |
| 2020-10-23 | $24.01 | $24.30 | $22.67 | $23.60 | $21.73 | 1,044,094 |
| 2020-10-22 | $24.71 | $24.98 | $23.75 | $23.83 | $21.94 | 574,500 |
| 2020-10-21 | $23.35 | $26.24 | $23.12 | $24.55 | $22.61 | 1,522,096 |
| 2020-10-20 | $23.52 | $23.62 | $23.11 | $23.24 | $21.40 | 359,579 |
| 2020-10-19 | $23.99 | $24.14 | $23.27 | $23.41 | $21.56 | 544,105 |
| 2020-10-16 | $23.59 | $24.00 | $23.15 | $23.82 | $21.93 | 320,743 |
| 2020-10-15 | $23.38 | $23.97 | $22.93 | $23.69 | $21.81 | 254,137 |
| 2020-10-14 | $23.78 | $24.38 | $23.54 | $23.57 | $21.70 | 338,111 |
| 2020-10-13 | $23.50 | $23.87 | $23.45 | $23.76 | $21.88 | 342,061 |
| 2020-10-12 | $23.66 | $23.88 | $23.33 | $23.77 | $21.89 | 347,167 |
| 2020-10-09 | $24.24 | $24.24 | $23.56 | $23.58 | $21.71 | 277,202 |
| 2020-10-08 | $23.46 | $24.03 | $23.14 | $23.97 | $22.07 | 659,145 |
| 2020-10-07 | $22.85 | $23.41 | $22.82 | $23.37 | $21.52 | 342,907 |
| 2020-10-06 | $22.75 | $23.29 | $22.46 | $22.65 | $20.86 | 565,232 |
| 2020-10-05 | $22.55 | $22.70 | $22.21 | $22.56 | $20.77 | 358,738 |
| 2020-10-02 | $21.36 | $22.46 | $21.36 | $22.39 | $20.62 | 369,638 |
| 2020-10-01 | $21.54 | $21.95 | $21.33 | $21.73 | $20.01 | 534,257 |
| 2020-09-30 | $21.40 | $21.75 | $21.30 | $21.53 | $19.83 | 430,258 |
| 2020-09-29 | $20.85 | $21.50 | $20.85 | $21.36 | $19.67 | 442,176 |
| 2020-09-28 | $21.28 | $21.44 | $20.81 | $20.93 | $19.27 | 471,898 |
| 2020-09-25 | $20.77 | $21.27 | $20.71 | $21.09 | $19.42 | 297,902 |
| 2020-09-24 | $20.84 | $21.06 | $20.53 | $20.72 | $19.08 | 423,908 |
| 2020-09-23 | $21.37 | $21.50 | $20.84 | $20.90 | $19.25 | 511,488 |
| 2020-09-22 | $21.23 | $21.80 | $20.77 | $21.37 | $19.68 | 470,027 |
| 2020-09-21 | $21.77 | $21.77 | $21.01 | $21.28 | $19.60 | 862,125 |
| 2020-09-18 | $22.33 | $22.33 | $21.57 | $22.20 | $20.44 | 1,560,801 |
| 2020-09-17 | $20.99 | $22.40 | $20.99 | $22.17 | $20.42 | 811,525 |
| 2020-09-16 | $20.84 | $21.37 | $20.63 | $21.29 | $19.60 | 605,318 |
| 2020-09-15 | $20.65 | $20.88 | $20.50 | $20.82 | $19.17 | 388,933 |
| 2020-09-14 | $20.54 | $20.83 | $20.39 | $20.62 | $18.99 | 374,716 |
| 2020-09-11 | $20.25 | $20.51 | $20.05 | $20.39 | $18.78 | 832,117 |
| 2020-09-10 | $20.64 | $20.88 | $20.19 | $20.20 | $18.60 | 458,847 |
| 2020-09-09 | $20.52 | $20.75 | $20.26 | $20.62 | $18.99 | 424,172 |
| 2020-09-08 | $20.64 | $20.64 | $20.15 | $20.37 | $18.76 | 445,378 |
| 2020-09-04 | $21.21 | $21.26 | $20.52 | $20.72 | $19.08 | 330,642 |
| 2020-09-03 | $21.21 | $21.29 | $20.85 | $20.98 | $19.32 | 476,339 |
| 2020-09-02 | $20.70 | $21.23 | $20.70 | $21.15 | $19.48 | 562,667 |
| 2020-09-01 | $20.73 | $20.87 | $20.32 | $20.70 | $19.06 | 655,092 |
| 2020-08-31 | $21.20 | $21.37 | $20.80 | $20.80 | $19.15 | 524,459 |
| 2020-08-28 | $21.23 | $21.29 | $20.74 | $21.29 | $19.60 | 492,701 |
| 2020-08-27 | $21.25 | $21.38 | $20.97 | $21.19 | $19.51 | 493,875 |
| 2020-08-26 | $21.08 | $21.21 | $20.96 | $21.09 | $19.42 | 557,843 |
| 2020-08-25 | $21.33 | $21.33 | $20.89 | $21.08 | $19.41 | 873,713 |
| 2020-08-24 | $22.40 | $22.40 | $21.23 | $21.37 | $19.68 | 583,876 |
| 2020-08-21 | $21.65 | $22.08 | $21.27 | $22.05 | $20.30 | 367,422 |
| 2020-08-20 | $21.80 | $22.03 | $21.57 | $21.78 | $20.06 | 545,040 |
| 2020-08-19 | $22.36 | $22.74 | $22.17 | $22.21 | $20.26 | 364,411 |
| 2020-08-18 | $22.49 | $22.64 | $22.10 | $22.46 | $20.49 | 515,419 |
| 2020-08-17 | $22.65 | $22.83 | $22.41 | $22.58 | $20.60 | 467,769 |
| 2020-08-14 | $23.48 | $23.70 | $22.44 | $22.66 | $20.67 | 552,214 |
| 2020-08-13 | $23.17 | $23.91 | $22.83 | $23.65 | $21.58 | 760,599 |
| 2020-08-12 | $23.08 | $23.67 | $22.95 | $23.03 | $21.01 | 647,473 |
| 2020-08-11 | $27.59 | $27.86 | $22.73 | $22.91 | $20.90 | 2,868,893 |
| 2020-08-10 | $26.71 | $27.55 | $26.69 | $27.54 | $25.13 | 514,408 |
| 2020-08-07 | $26.58 | $27.05 | $26.51 | $26.70 | $24.36 | 482,284 |
| 2020-08-06 | $27.29 | $27.29 | $26.56 | $26.61 | $24.28 | 386,712 |
| 2020-08-05 | $26.75 | $27.13 | $26.54 | $27.12 | $24.74 | 327,417 |
| 2020-08-04 | $26.35 | $26.74 | $25.97 | $26.64 | $24.30 | 615,532 |
| 2020-08-03 | $26.35 | $26.61 | $26.03 | $26.43 | $24.11 | 431,396 |
| 2020-07-31 | $26.00 | $26.29 | $25.91 | $26.19 | $23.89 | 475,270 |
| 2020-07-30 | $26.02 | $26.46 | $25.69 | $26.11 | $23.82 | 244,387 |
| 2020-07-29 | $26.17 | $26.72 | $25.95 | $26.29 | $23.98 | 316,732 |
| 2020-07-28 | $26.67 | $27.10 | $25.92 | $26.00 | $23.72 | 627,768 |
| 2020-07-27 | $26.27 | $27.36 | $25.97 | $26.76 | $24.41 | 1,171,535 |
| 2020-07-24 | $26.18 | $26.42 | $26.00 | $26.16 | $23.87 | 474,526 |
| 2020-07-23 | $25.44 | $27.13 | $25.44 | $26.41 | $24.09 | 1,246,952 |
| 2020-07-22 | $28.93 | $29.00 | $25.80 | $26.12 | $23.83 | 2,188,018 |
| 2020-07-21 | $27.32 | $27.85 | $27.00 | $27.49 | $25.08 | 940,026 |
| 2020-07-20 | $26.76 | $27.16 | $26.45 | $26.94 | $24.58 | 693,334 |
| 2020-07-17 | $26.71 | $27.44 | $26.71 | $26.83 | $24.48 | 506,010 |
| 2020-07-16 | $26.31 | $26.97 | $26.18 | $26.74 | $24.40 | 484,890 |
| 2020-07-15 | $25.74 | $26.77 | $25.71 | $26.41 | $24.09 | 633,156 |
| 2020-07-14 | $24.78 | $25.23 | $24.56 | $25.20 | $22.99 | 284,437 |
| 2020-07-13 | $24.26 | $25.36 | $24.00 | $24.78 | $22.61 | 726,702 |
| 2020-07-10 | $23.80 | $24.19 | $23.66 | $24.00 | $21.90 | 820,449 |
| 2020-07-09 | $23.18 | $23.90 | $22.88 | $23.82 | $21.73 | 776,561 |
| 2020-07-08 | $22.57 | $23.27 | $22.34 | $23.08 | $21.06 | 738,584 |
| 2020-07-07 | $23.71 | $23.76 | $22.29 | $22.50 | $20.53 | 1,176,367 |
| 2020-07-06 | $24.09 | $24.32 | $23.52 | $24.24 | $22.11 | 404,051 |
| 2020-07-02 | $24.90 | $25.04 | $24.17 | $24.30 | $22.17 | 290,742 |
| 2020-07-01 | $24.51 | $25.03 | $24.35 | $24.50 | $22.35 | 616,340 |
| 2020-06-30 | $24.37 | $24.50 | $24.06 | $24.46 | $22.32 | 1,061,142 |
| 2020-06-29 | $23.91 | $24.52 | $23.59 | $24.52 | $22.37 | 1,100,725 |
| 2020-06-26 | $24.05 | $24.24 | $23.45 | $23.73 | $21.65 | 1,017,017 |
| 2020-06-25 | $23.74 | $24.17 | $23.50 | $24.14 | $22.02 | 513,214 |
| 2020-06-24 | $24.39 | $24.85 | $23.50 | $23.89 | $21.80 | 383,149 |
| 2020-06-23 | $25.48 | $25.64 | $24.56 | $24.70 | $22.53 | 396,007 |
| 2020-06-22 | $24.87 | $25.15 | $24.48 | $25.08 | $22.88 | 440,462 |
| 2020-06-19 | $25.82 | $25.95 | $24.85 | $25.11 | $22.91 | 1,152,582 |
| 2020-06-18 | $24.45 | $25.82 | $24.39 | $25.58 | $23.34 | 456,151 |
| 2020-06-17 | $25.50 | $25.69 | $24.51 | $24.61 | $22.45 | 652,865 |
| 2020-06-16 | $25.12 | $25.88 | $24.93 | $25.52 | $23.28 | 530,625 |
| 2020-06-15 | $23.53 | $24.81 | $23.53 | $24.45 | $22.31 | 522,567 |
| 2020-06-12 | $24.95 | $25.10 | $23.55 | $24.23 | $22.11 | 700,354 |
| 2020-06-11 | $24.58 | $25.09 | $23.89 | $24.18 | $22.06 | 932,088 |
| 2020-06-10 | $26.07 | $26.12 | $25.25 | $25.46 | $23.23 | 607,397 |
| 2020-06-09 | $25.32 | $26.04 | $25.03 | $25.98 | $23.70 | 647,364 |
| 2020-06-08 | $25.13 | $25.79 | $25.13 | $25.66 | $23.41 | 571,172 |
| 2020-06-05 | $25.00 | $25.63 | $24.86 | $25.00 | $22.81 | 527,797 |
| 2020-06-04 | $24.06 | $24.37 | $23.97 | $24.19 | $22.07 | 515,254 |
| 2020-06-03 | $24.17 | $24.75 | $24.02 | $24.33 | $22.20 | 494,862 |
| 2020-06-02 | $24.20 | $24.39 | $23.58 | $23.83 | $21.74 | 507,439 |
| 2020-06-01 | $23.96 | $24.28 | $23.82 | $24.06 | $21.95 | 595,987 |
| 2020-05-29 | $23.78 | $24.06 | $23.40 | $23.92 | $21.82 | 625,439 |
| 2020-05-28 | $24.40 | $24.77 | $23.90 | $24.03 | $21.92 | 726,379 |
| 2020-05-27 | $24.18 | $24.77 | $23.48 | $24.14 | $22.02 | 873,872 |
| 2020-05-26 | $22.34 | $24.00 | $22.33 | $23.79 | $21.70 | 2,331,120 |
| 2020-05-22 | $22.05 | $22.20 | $21.57 | $21.68 | $19.78 | 392,636 |
| 2020-05-21 | $22.21 | $22.66 | $21.95 | $21.99 | $20.06 | 586,785 |
| 2020-05-20 | $22.86 | $22.86 | $22.27 | $22.39 | $20.24 | 779,373 |
| 2020-05-19 | $23.79 | $23.82 | $22.45 | $22.48 | $20.32 | 508,719 |
| 2020-05-18 | $23.18 | $24.20 | $23.18 | $23.90 | $21.61 | 703,683 |
| 2020-05-15 | $21.53 | $22.41 | $21.00 | $22.39 | $20.24 | 1,319,010 |
| 2020-05-14 | $21.24 | $21.79 | $20.61 | $21.69 | $19.61 | 1,086,770 |
| 2020-05-13 | $21.93 | $21.96 | $21.23 | $21.60 | $19.53 | 1,158,617 |
| 2020-05-12 | $24.86 | $24.95 | $22.10 | $22.11 | $19.99 | 1,335,701 |
| 2020-05-11 | $24.84 | $25.16 | $24.70 | $24.86 | $22.47 | 531,287 |
| 2020-05-08 | $25.09 | $25.48 | $24.65 | $25.18 | $22.76 | 630,647 |
| 2020-05-07 | $25.00 | $25.10 | $24.45 | $24.55 | $22.19 | 411,140 |
| 2020-05-06 | $25.25 | $25.60 | $24.74 | $24.81 | $22.43 | 573,738 |
| 2020-05-05 | $25.50 | $25.72 | $25.01 | $25.22 | $22.80 | 542,002 |
| 2020-05-04 | $25.27 | $25.48 | $24.78 | $25.13 | $22.72 | 590,816 |
| 2020-05-01 | $24.79 | $25.87 | $24.60 | $25.72 | $23.25 | 924,857 |
| 2020-04-30 | $24.77 | $26.03 | $24.51 | $25.49 | $23.04 | 1,072,986 |
| 2020-04-29 | $25.21 | $25.59 | $25.02 | $25.26 | $22.83 | 1,510,613 |
| 2020-04-28 | $25.21 | $25.47 | $24.19 | $24.51 | $22.16 | 681,808 |
| 2020-04-27 | $24.64 | $24.92 | $23.70 | $24.74 | $22.36 | 1,295,651 |
| 2020-04-24 | $23.58 | $23.99 | $23.28 | $23.70 | $21.42 | 955,157 |
| 2020-04-23 | $23.78 | $25.18 | $23.40 | $23.45 | $21.20 | 926,221 |
| 2020-04-22 | $23.19 | $25.70 | $22.02 | $23.85 | $21.56 | 1,790,197 |
| 2020-04-21 | $21.20 | $21.55 | $20.44 | $20.88 | $18.88 | 648,097 |
| 2020-04-20 | $21.24 | $23.10 | $21.04 | $21.85 | $19.75 | 1,060,350 |
| 2020-04-17 | $21.45 | $21.67 | $20.89 | $20.92 | $18.91 | 1,035,628 |
| 2020-04-16 | $22.02 | $22.27 | $20.45 | $20.82 | $18.82 | 848,685 |
| 2020-04-15 | $22.05 | $22.40 | $21.32 | $21.95 | $19.84 | 696,394 |
| 2020-04-14 | $23.13 | $23.29 | $22.44 | $23.00 | $20.79 | 346,404 |
| 2020-04-13 | $23.08 | $23.08 | $21.93 | $22.61 | $20.44 | 412,844 |
| 2020-04-09 | $22.86 | $23.43 | $22.20 | $23.15 | $20.93 | 485,893 |
| 2020-04-08 | $21.42 | $22.86 | $21.37 | $22.36 | $20.21 | 554,279 |
| 2020-04-07 | $22.22 | $23.00 | $20.82 | $21.13 | $19.10 | 746,069 |
| 2020-04-06 | $21.59 | $22.33 | $21.28 | $21.60 | $19.53 | 804,859 |
| 2020-04-03 | $22.00 | $22.60 | $20.63 | $20.80 | $18.80 | 646,394 |
| 2020-04-02 | $22.41 | $23.20 | $21.60 | $22.30 | $20.16 | 552,618 |
| 2020-04-01 | $23.33 | $23.98 | $22.22 | $22.63 | $20.46 | 940,817 |
| 2020-03-31 | $22.84 | $24.00 | $22.46 | $23.91 | $21.61 | 863,264 |
| 2020-03-30 | $23.01 | $23.62 | $22.40 | $22.98 | $20.77 | 770,600 |
| 2020-03-27 | $21.39 | $22.82 | $20.94 | $22.69 | $20.51 | 1,029,906 |
| 2020-03-26 | $20.72 | $22.07 | $20.15 | $21.97 | $19.86 | 826,398 |
| 2020-03-25 | $22.96 | $23.29 | $20.28 | $20.51 | $18.54 | 883,530 |
| 2020-03-24 | $21.35 | $23.36 | $21.16 | $23.00 | $20.79 | 891,271 |
| 2020-03-23 | $21.96 | $21.96 | $19.38 | $20.22 | $18.28 | 717,103 |
| 2020-03-20 | $22.77 | $23.58 | $21.21 | $21.58 | $19.51 | 1,718,410 |
| 2020-03-19 | $20.61 | $24.82 | $20.35 | $22.92 | $20.72 | 1,698,865 |
| 2020-03-18 | $18.14 | $21.38 | $18.14 | $20.79 | $18.79 | 1,348,128 |
| 2020-03-17 | $18.06 | $19.87 | $15.80 | $19.70 | $17.81 | 4,032,654 |
| 2020-03-16 | $20.78 | $21.20 | $17.58 | $17.80 | $16.09 | 2,628,103 |
| 2020-03-13 | $20.82 | $22.70 | $20.42 | $22.59 | $20.42 | 1,577,663 |
| 2020-03-12 | $20.67 | $21.59 | $18.28 | $19.99 | $18.07 | 2,511,599 |
| 2020-03-11 | $23.31 | $23.46 | $21.05 | $21.89 | $19.79 | 1,064,750 |
| 2020-03-10 | $25.62 | $25.62 | $23.00 | $23.76 | $21.48 | 1,343,502 |
| 2020-03-09 | $25.55 | $26.24 | $24.73 | $25.07 | $22.66 | 639,292 |
| 2020-03-06 | $26.26 | $27.44 | $26.00 | $26.81 | $24.24 | 614,222 |
| 2020-03-05 | $27.25 | $27.33 | $26.32 | $26.89 | $24.31 | 842,247 |
| 2020-03-04 | $27.74 | $28.02 | $27.07 | $27.66 | $25.00 | 579,192 |
| 2020-03-03 | $27.52 | $28.40 | $27.04 | $27.34 | $24.72 | 747,061 |
| 2020-03-02 | $27.74 | $27.96 | $27.06 | $27.57 | $24.92 | 885,680 |
| 2020-02-28 | $29.02 | $29.73 | $27.10 | $27.54 | $24.90 | 1,385,152 |
| 2020-02-27 | $29.40 | $30.94 | $29.05 | $29.93 | $27.06 | 826,465 |
| 2020-02-26 | $30.31 | $31.29 | $29.84 | $30.02 | $26.96 | 655,115 |
| 2020-02-25 | $31.19 | $31.30 | $29.87 | $29.96 | $26.90 | 593,680 |
| 2020-02-24 | $29.61 | $31.27 | $29.58 | $31.01 | $27.85 | 786,342 |
| 2020-02-21 | $30.26 | $31.11 | $30.05 | $30.45 | $27.34 | 892,063 |
| 2020-02-20 | $30.51 | $31.02 | $29.86 | $30.30 | $27.21 | 707,702 |
| 2020-02-19 | $29.66 | $30.71 | $29.52 | $30.60 | $27.48 | 836,278 |
| 2020-02-18 | $29.14 | $29.76 | $28.97 | $29.63 | $26.61 | 614,661 |
| 2020-02-14 | $28.30 | $29.36 | $28.08 | $29.32 | $26.33 | 582,326 |
| 2020-02-13 | $28.76 | $29.26 | $28.13 | $28.18 | $25.30 | 493,766 |
| 2020-02-12 | $27.50 | $30.69 | $26.91 | $28.88 | $25.93 | 2,157,151 |
| 2020-02-11 | $26.70 | $26.80 | $26.10 | $26.19 | $23.52 | 554,488 |
| 2020-02-10 | $26.36 | $26.57 | $26.10 | $26.50 | $23.80 | 482,667 |
| 2020-02-07 | $26.54 | $26.81 | $26.38 | $26.42 | $23.72 | 379,796 |
| 2020-02-06 | $26.84 | $26.96 | $26.48 | $26.69 | $23.97 | 486,200 |
| 2020-02-05 | $26.42 | $26.79 | $26.30 | $26.74 | $24.01 | 311,251 |
| 2020-02-04 | $26.34 | $26.62 | $26.02 | $26.14 | $23.47 | 443,471 |
| 2020-02-03 | $25.75 | $26.44 | $25.75 | $26.07 | $23.41 | 373,513 |
| 2020-01-31 | $25.88 | $26.12 | $25.33 | $25.60 | $22.99 | 734,493 |
| 2020-01-30 | $25.95 | $26.10 | $25.55 | $26.00 | $23.35 | 656,167 |
| 2020-01-29 | $26.32 | $26.62 | $26.01 | $26.10 | $23.44 | 434,868 |
| 2020-01-28 | $26.34 | $26.74 | $26.14 | $26.25 | $23.57 | 731,990 |
| 2020-01-27 | $25.97 | $26.87 | $25.84 | $26.21 | $23.54 | 638,491 |
| 2020-01-24 | $26.39 | $26.47 | $26.09 | $26.39 | $23.70 | 382,595 |
| 2020-01-23 | $26.18 | $26.65 | $25.37 | $26.36 | $23.67 | 852,776 |
| 2020-01-22 | $26.93 | $27.23 | $26.58 | $26.94 | $24.19 | 410,995 |
| 2020-01-21 | $26.92 | $27.21 | $26.50 | $26.91 | $24.16 | 789,508 |
| 2020-01-17 | $27.36 | $27.36 | $26.99 | $27.01 | $24.25 | 435,719 |
| 2020-01-16 | $26.99 | $27.31 | $26.77 | $27.17 | $24.40 | 520,873 |
| 2020-01-15 | $26.35 | $26.95 | $26.35 | $26.80 | $24.07 | 539,674 |
| 2020-01-14 | $24.54 | $26.55 | $24.20 | $26.50 | $23.80 | 474,391 |
| 2020-01-13 | $25.97 | $26.36 | $25.63 | $25.82 | $23.19 | 584,414 |
| 2020-01-10 | $25.49 | $25.97 | $25.33 | $25.92 | $23.27 | 676,722 |
| 2020-01-09 | $25.29 | $25.70 | $25.07 | $25.57 | $22.96 | 367,819 |
| 2020-01-08 | $25.21 | $25.37 | $24.97 | $25.20 | $22.63 | 322,816 |
| 2020-01-07 | $25.01 | $25.45 | $24.97 | $25.26 | $22.68 | 610,844 |
| 2020-01-06 | $24.20 | $25.30 | $24.12 | $25.17 | $22.60 | 602,446 |
| 2020-01-03 | $23.83 | $24.55 | $23.50 | $24.43 | $21.94 | 509,643 |
| 2020-01-02 | $24.47 | $24.56 | $23.62 | $24.14 | $21.68 | 431,082 |
| 2019-12-31 | $24.01 | $24.41 | $23.96 | $24.32 | $21.84 | 576,895 |
| 2019-12-30 | $24.29 | $24.50 | $23.86 | $24.07 | $21.61 | 482,649 |
| 2019-12-27 | $24.74 | $24.89 | $24.22 | $24.31 | $21.83 | 273,542 |
| 2019-12-26 | $24.74 | $24.80 | $24.45 | $24.60 | $22.09 | 187,996 |
| 2019-12-24 | $25.07 | $25.15 | $24.47 | $24.64 | $22.13 | 165,076 |
| 2019-12-23 | $24.62 | $25.16 | $24.35 | $24.99 | $22.44 | 487,582 |
| 2019-12-20 | $24.64 | $24.89 | $24.37 | $24.47 | $21.97 | 1,853,151 |
| 2019-12-19 | $24.03 | $24.66 | $23.93 | $24.61 | $22.10 | 773,461 |
| 2019-12-18 | $24.54 | $24.58 | $24.07 | $24.19 | $21.72 | 595,052 |
| 2019-12-17 | $24.98 | $25.22 | $24.35 | $24.40 | $21.91 | 813,285 |
| 2019-12-16 | $24.07 | $25.02 | $24.07 | $24.88 | $22.34 | 764,543 |
| 2019-12-13 | $25.11 | $25.27 | $24.15 | $24.28 | $21.80 | 788,443 |
| 2019-12-12 | $25.26 | $25.93 | $25.02 | $25.20 | $22.63 | 547,284 |
| 2019-12-11 | $24.88 | $25.40 | $24.78 | $25.23 | $22.66 | 610,617 |
| 2019-12-10 | $25.25 | $25.41 | $24.63 | $24.84 | $22.31 | 585,716 |
| 2019-12-09 | $25.41 | $25.70 | $25.15 | $25.28 | $22.70 | 434,608 |
| 2019-12-06 | $25.45 | $25.86 | $25.43 | $25.50 | $22.90 | 569,534 |
| 2019-12-05 | $25.58 | $25.79 | $25.06 | $25.17 | $22.60 | 523,426 |
| 2019-12-04 | $25.50 | $25.95 | $25.38 | $25.44 | $22.84 | 485,799 |
| 2019-12-03 | $25.20 | $25.37 | $25.04 | $25.35 | $22.76 | 447,123 |
| 2019-12-02 | $25.28 | $25.48 | $24.98 | $25.44 | $22.84 | 654,258 |
| 2019-11-29 | $25.54 | $25.59 | $24.98 | $25.15 | $22.58 | 214,934 |
| 2019-11-27 | $25.20 | $25.74 | $25.10 | $25.70 | $23.08 | 490,870 |
| 2019-11-26 | $25.22 | $25.58 | $24.82 | $25.05 | $22.49 | 615,053 |
| 2019-11-25 | $24.76 | $25.48 | $24.55 | $25.25 | $22.67 | 876,535 |
| 2019-11-22 | $24.34 | $24.94 | $24.32 | $24.70 | $22.18 | 589,862 |
| 2019-11-21 | $24.78 | $24.78 | $23.94 | $24.26 | $21.78 | 750,788 |
| 2019-11-20 | $24.54 | $24.99 | $24.51 | $24.77 | $22.06 | 523,924 |
| 2019-11-19 | $25.02 | $25.08 | $24.63 | $24.76 | $22.05 | 445,608 |
| 2019-11-18 | $24.92 | $25.22 | $24.76 | $24.98 | $22.25 | 350,105 |
| 2019-11-15 | $25.19 | $25.32 | $24.93 | $25.06 | $22.32 | 603,758 |
| 2019-11-14 | $24.88 | $25.47 | $24.78 | $25.06 | $22.32 | 569,616 |
| 2019-11-13 | $25.04 | $25.05 | $24.63 | $24.88 | $22.16 | 628,557 |
| 2019-11-12 | $25.62 | $25.79 | $25.08 | $25.22 | $22.46 | 399,385 |
| 2019-11-11 | $25.16 | $25.68 | $24.95 | $25.61 | $22.81 | 280,810 |
| 2019-11-08 | $25.21 | $25.44 | $25.01 | $25.38 | $22.60 | 293,589 |
| 2019-11-07 | $25.25 | $25.51 | $25.05 | $25.24 | $22.48 | 301,528 |
| 2019-11-06 | $25.53 | $25.66 | $25.03 | $25.12 | $22.37 | 408,098 |
| 2019-11-05 | $25.77 | $25.89 | $25.32 | $25.59 | $22.79 | 392,897 |
| 2019-11-04 | $25.44 | $25.92 | $25.24 | $25.75 | $22.93 | 588,225 |
| 2019-11-01 | $24.40 | $25.42 | $24.34 | $25.32 | $22.55 | 612,853 |
| 2019-10-31 | $24.55 | $24.81 | $24.13 | $24.36 | $21.70 | 764,056 |
| 2019-10-30 | $24.85 | $24.91 | $24.51 | $24.58 | $21.89 | 387,905 |
| 2019-10-29 | $25.57 | $25.69 | $24.64 | $24.75 | $22.04 | 768,988 |
| 2019-10-28 | $24.24 | $25.71 | $24.24 | $25.67 | $22.86 | 1,076,254 |
| 2019-10-25 | $23.52 | $24.63 | $23.45 | $24.06 | $21.43 | 1,123,900 |
| 2019-10-24 | $23.82 | $24.15 | $23.53 | $23.57 | $20.99 | 866,008 |
| 2019-10-23 | $26.00 | $26.00 | $22.46 | $23.69 | $21.10 | 2,116,543 |
| 2019-10-22 | $25.10 | $25.97 | $24.82 | $25.81 | $22.99 | 853,512 |
| 2019-10-21 | $25.30 | $25.68 | $25.10 | $25.10 | $22.35 | 372,056 |
| 2019-10-18 | $24.74 | $25.64 | $24.74 | $25.30 | $22.53 | 894,869 |
| 2019-10-17 | $24.75 | $25.15 | $24.60 | $24.77 | $22.06 | 1,034,047 |
| 2019-10-16 | $24.37 | $24.86 | $24.29 | $24.55 | $21.86 | 583,718 |
| 2019-10-15 | $24.33 | $24.85 | $24.21 | $24.41 | $21.74 | 438,893 |
| 2019-10-14 | $24.63 | $24.78 | $24.06 | $24.37 | $21.70 | 496,936 |
| 2019-10-11 | $25.78 | $25.86 | $24.73 | $24.82 | $22.10 | 799,646 |
| 2019-10-10 | $24.39 | $25.42 | $24.00 | $25.34 | $22.57 | 674,292 |
| 2019-10-09 | $24.50 | $24.76 | $23.80 | $24.32 | $21.66 | 532,350 |
| 2019-10-08 | $23.98 | $24.63 | $23.41 | $24.44 | $21.77 | 1,005,244 |
| 2019-10-07 | $23.98 | $24.51 | $23.83 | $24.32 | $21.66 | 758,962 |
| 2019-10-04 | $23.12 | $24.00 | $22.83 | $23.99 | $21.37 | 940,343 |
| 2019-10-03 | $22.98 | $23.10 | $22.61 | $23.00 | $20.48 | 507,378 |
| 2019-10-02 | $23.24 | $23.24 | $22.73 | $22.98 | $20.47 | 418,848 |
| 2019-10-01 | $24.41 | $24.45 | $23.27 | $23.32 | $20.77 | 440,383 |
| 2019-09-30 | $23.55 | $24.37 | $23.32 | $24.29 | $21.63 | 833,756 |
| 2019-09-27 | $24.17 | $24.26 | $23.47 | $23.50 | $20.93 | 507,858 |
| 2019-09-26 | $24.27 | $24.55 | $23.72 | $24.01 | $21.38 | 584,135 |
| 2019-09-25 | $23.99 | $24.43 | $23.67 | $24.28 | $21.62 | 496,154 |
| 2019-09-24 | $24.81 | $25.14 | $23.67 | $23.81 | $21.21 | 629,650 |
| 2019-09-23 | $24.79 | $25.03 | $24.51 | $24.74 | $22.03 | 524,538 |
| 2019-09-20 | $24.62 | $25.01 | $24.45 | $24.86 | $22.14 | 1,581,221 |
| 2019-09-19 | $24.68 | $25.03 | $24.52 | $24.62 | $21.93 | 429,026 |
| 2019-09-18 | $25.34 | $25.35 | $24.51 | $24.68 | $21.98 | 467,801 |
| 2019-09-17 | $25.52 | $25.65 | $25.22 | $25.27 | $22.51 | 673,190 |
| 2019-09-16 | $25.53 | $25.78 | $24.94 | $25.69 | $22.88 | 730,491 |
| 2019-09-13 | $25.81 | $26.13 | $25.51 | $25.70 | $22.89 | 2,140,631 |
| 2019-09-12 | $25.33 | $25.79 | $24.65 | $25.63 | $22.83 | 1,885,005 |
| 2019-09-11 | $24.48 | $25.26 | $24.05 | $25.22 | $22.46 | 832,339 |
| 2019-09-10 | $23.43 | $24.28 | $23.33 | $24.26 | $21.61 | 477,428 |
| 2019-09-09 | $23.24 | $23.60 | $23.06 | $23.48 | $20.91 | 382,900 |
| 2019-09-06 | $23.13 | $23.28 | $22.89 | $23.10 | $20.57 | 332,092 |
| 2019-09-05 | $22.92 | $23.30 | $22.75 | $23.03 | $20.51 | 533,744 |
| 2019-09-04 | $22.51 | $22.87 | $22.37 | $22.67 | $20.19 | 432,048 |
| 2019-09-03 | $22.31 | $22.49 | $21.99 | $22.28 | $19.84 | 497,454 |
| 2019-08-30 | $22.30 | $22.59 | $22.14 | $22.55 | $20.08 | 489,533 |
| 2019-08-29 | $21.84 | $22.18 | $21.69 | $22.09 | $19.67 | 982,822 |
| 2019-08-28 | $21.33 | $21.77 | $21.22 | $21.69 | $19.32 | 315,150 |
| 2019-08-27 | $21.84 | $21.88 | $21.34 | $21.35 | $19.01 | 651,265 |
| 2019-08-26 | $21.53 | $21.82 | $21.16 | $21.65 | $19.28 | 601,879 |
| 2019-08-23 | $22.09 | $22.33 | $21.16 | $21.27 | $18.94 | 728,844 |
| 2019-08-22 | $22.07 | $22.37 | $21.96 | $22.17 | $19.74 | 645,137 |
| 2019-08-21 | $22.02 | $22.64 | $21.78 | $22.10 | $19.51 | 706,234 |
| 2019-08-20 | $22.21 | $22.26 | $21.27 | $21.87 | $19.30 | 1,018,415 |
| 2019-08-19 | $22.21 | $22.39 | $21.94 | $22.23 | $19.62 | 871,552 |
| 2019-08-16 | $21.87 | $22.46 | $21.83 | $22.11 | $19.52 | 725,916 |
| 2019-08-15 | $22.57 | $22.57 | $21.79 | $21.87 | $19.30 | 576,177 |
| 2019-08-14 | $23.19 | $23.34 | $22.52 | $22.58 | $19.93 | 452,177 |
| 2019-08-13 | $23.39 | $24.28 | $23.17 | $23.50 | $20.74 | 372,816 |
| 2019-08-12 | $23.55 | $23.58 | $23.06 | $23.42 | $20.67 | 412,080 |
| 2019-08-09 | $23.56 | $24.01 | $23.16 | $23.66 | $20.88 | 497,608 |
| 2019-08-08 | $23.09 | $23.62 | $23.05 | $23.61 | $20.84 | 688,372 |
| 2019-08-07 | $22.95 | $23.12 | $22.70 | $22.99 | $20.29 | 540,180 |
| 2019-08-06 | $23.28 | $23.55 | $23.01 | $23.15 | $20.43 | 593,007 |
| 2019-08-05 | $23.48 | $23.70 | $22.87 | $23.30 | $20.57 | 962,594 |
| 2019-08-02 | $23.40 | $23.83 | $23.14 | $23.79 | $21.00 | 572,844 |
| 2019-08-01 | $23.94 | $24.08 | $23.38 | $23.47 | $20.72 | 784,773 |
| 2019-07-31 | $24.59 | $24.72 | $23.62 | $23.91 | $21.11 | 1,443,121 |
| 2019-07-30 | $24.26 | $24.60 | $23.91 | $24.58 | $21.70 | 1,030,217 |
| 2019-07-29 | $24.77 | $25.52 | $24.18 | $24.30 | $21.45 | 1,563,996 |
| 2019-07-26 | $24.16 | $25.38 | $24.16 | $24.86 | $21.94 | 2,168,472 |
| 2019-07-25 | $23.66 | $25.80 | $23.66 | $24.24 | $21.40 | 3,718,332 |
| 2019-07-24 | $25.03 | $26.20 | $23.22 | $23.54 | $20.78 | 7,681,394 |
| 2019-07-23 | $30.36 | $30.60 | $29.99 | $30.08 | $26.55 | 799,390 |
| 2019-07-22 | $30.44 | $30.44 | $30.01 | $30.14 | $26.60 | 396,031 |
| 2019-07-19 | $31.17 | $31.33 | $30.29 | $30.31 | $26.75 | 381,785 |
| 2019-07-18 | $31.26 | $31.45 | $30.46 | $31.23 | $27.57 | 402,566 |
| 2019-07-17 | $31.24 | $31.84 | $30.86 | $31.11 | $27.46 | 952,416 |
| 2019-07-16 | $31.26 | $31.66 | $30.95 | $31.26 | $27.59 | 1,023,137 |
| 2019-07-15 | $30.56 | $31.27 | $30.08 | $31.25 | $27.58 | 939,512 |
| 2019-07-12 | $30.41 | $30.60 | $29.69 | $30.39 | $26.83 | 674,676 |
| 2019-07-11 | $30.43 | $31.10 | $30.43 | $30.84 | $27.22 | 568,829 |
| 2019-07-10 | $30.32 | $30.74 | $30.17 | $30.66 | $27.06 | 1,601,385 |
| 2019-07-09 | $29.61 | $30.34 | $29.61 | $30.24 | $26.69 | 680,103 |
| 2019-07-08 | $30.12 | $30.29 | $29.78 | $29.96 | $26.45 | 362,538 |
| 2019-07-05 | $29.77 | $30.29 | $29.66 | $30.22 | $26.68 | 353,180 |
| 2019-07-03 | $30.35 | $30.43 | $29.77 | $29.95 | $26.44 | 322,950 |
| 2019-07-02 | $30.55 | $30.84 | $30.17 | $30.29 | $26.74 | 393,517 |
| 2019-07-01 | $30.56 | $30.83 | $30.33 | $30.52 | $26.94 | 639,361 |
| 2019-06-28 | $29.74 | $30.42 | $29.38 | $30.32 | $26.76 | 1,055,306 |
| 2019-06-27 | $30.07 | $30.50 | $29.63 | $29.75 | $26.26 | 700,854 |
| 2019-06-26 | $29.71 | $29.98 | $29.43 | $29.73 | $26.24 | 938,938 |
| 2019-06-25 | $29.81 | $30.13 | $29.18 | $29.70 | $26.22 | 1,516,917 |
| 2019-06-24 | $30.40 | $30.65 | $29.49 | $29.83 | $26.33 | 1,396,917 |
| 2019-06-21 | $32.31 | $32.82 | $30.28 | $30.30 | $26.75 | 1,244,113 |
| 2019-06-20 | $33.17 | $33.46 | $32.50 | $32.53 | $28.71 | 363,519 |
| 2019-06-19 | $32.75 | $33.11 | $32.50 | $32.97 | $29.10 | 520,095 |
| 2019-06-18 | $33.13 | $33.55 | $32.50 | $32.67 | $28.84 | 532,903 |
| 2019-06-17 | $33.11 | $33.29 | $32.76 | $32.94 | $29.08 | 323,723 |
| 2019-06-14 | $33.07 | $33.44 | $32.92 | $33.02 | $29.15 | 302,611 |
| 2019-06-13 | $32.66 | $33.18 | $32.50 | $33.16 | $29.27 | 402,829 |
| 2019-06-12 | $32.90 | $33.00 | $32.46 | $32.65 | $28.82 | 409,044 |
| 2019-06-11 | $32.50 | $33.00 | $32.35 | $32.90 | $29.04 | 604,238 |
| 2019-06-10 | $33.15 | $33.80 | $31.99 | $32.40 | $28.60 | 953,723 |
| 2019-06-07 | $33.06 | $33.54 | $32.92 | $33.16 | $29.27 | 466,978 |
| 2019-06-06 | $32.55 | $32.99 | $32.31 | $32.84 | $28.99 | 532,681 |
| 2019-06-05 | $33.25 | $33.25 | $32.47 | $32.60 | $28.78 | 396,083 |
| 2019-06-04 | $31.75 | $33.12 | $31.65 | $33.11 | $29.23 | 555,870 |
| 2019-06-03 | $31.53 | $31.75 | $30.84 | $31.51 | $27.81 | 665,416 |
| 2019-05-31 | $31.15 | $31.71 | $31.00 | $31.61 | $27.90 | 833,256 |
| 2019-05-30 | $31.93 | $32.24 | $31.06 | $31.34 | $27.66 | 1,708,477 |
| 2019-05-29 | $32.35 | $32.64 | $31.78 | $31.93 | $28.18 | 639,226 |
| 2019-05-28 | $32.54 | $33.01 | $32.47 | $32.51 | $28.70 | 663,530 |
| 2019-05-24 | $32.45 | $32.68 | $32.25 | $32.59 | $28.77 | 603,455 |
| 2019-05-23 | $33.11 | $33.37 | $32.21 | $32.45 | $28.64 | 587,766 |
| 2019-05-22 | $33.43 | $33.78 | $33.43 | $33.56 | $29.44 | 287,488 |
| 2019-05-21 | $33.74 | $34.13 | $33.59 | $33.65 | $29.52 | 370,930 |
| 2019-05-20 | $33.56 | $33.85 | $33.46 | $33.63 | $29.51 | 383,193 |
| 2019-05-17 | $33.52 | $33.96 | $33.38 | $33.60 | $29.48 | 516,725 |
| 2019-05-16 | $33.68 | $34.07 | $33.37 | $33.76 | $29.62 | 644,921 |
| 2019-05-15 | $33.34 | $33.68 | $33.06 | $33.56 | $29.44 | 367,088 |
| 2019-05-14 | $33.10 | $33.59 | $32.69 | $33.43 | $29.33 | 455,468 |
| 2019-05-13 | $33.40 | $33.60 | $32.96 | $33.00 | $28.95 | 432,801 |
| 2019-05-10 | $33.86 | $34.17 | $33.47 | $34.04 | $29.87 | 852,991 |
| 2019-05-09 | $34.00 | $34.01 | $33.34 | $33.94 | $29.78 | 527,505 |
| 2019-05-08 | $34.26 | $34.59 | $33.80 | $34.10 | $29.92 | 622,158 |
| 2019-05-07 | $34.24 | $34.60 | $33.89 | $34.20 | $30.01 | 821,402 |
| 2019-05-06 | $33.58 | $34.87 | $33.41 | $34.56 | $30.32 | 991,024 |
| 2019-05-03 | $33.53 | $34.19 | $33.51 | $34.07 | $29.89 | 1,084,385 |
| 2019-05-02 | $31.81 | $33.57 | $31.78 | $33.29 | $29.21 | 1,441,119 |
| 2019-05-01 | $29.97 | $32.38 | $28.24 | $31.96 | $28.04 | 3,979,938 |
| 2019-04-30 | $33.65 | $34.03 | $33.14 | $33.85 | $29.70 | 1,023,201 |
| 2019-04-29 | $33.67 | $33.91 | $33.56 | $33.60 | $29.48 | 969,253 |
| 2019-04-26 | $34.02 | $34.11 | $33.36 | $33.70 | $29.57 | 866,628 |
| 2019-04-25 | $34.10 | $34.10 | $33.34 | $33.86 | $29.71 | 714,685 |
| 2019-04-24 | $33.93 | $34.37 | $33.72 | $34.06 | $29.88 | 687,195 |
| 2019-04-23 | $33.67 | $34.35 | $33.57 | $33.99 | $29.82 | 802,576 |
| 2019-04-22 | $34.52 | $34.81 | $33.30 | $33.56 | $29.44 | 1,407,133 |
| 2019-04-18 | $33.80 | $34.96 | $33.50 | $34.56 | $30.32 | 1,182,256 |
| 2019-04-17 | $34.16 | $34.37 | $33.62 | $33.81 | $29.66 | 909,936 |
| 2019-04-16 | $34.64 | $34.64 | $33.32 | $33.95 | $29.79 | 1,567,601 |
| 2019-04-15 | $34.24 | $34.98 | $34.10 | $34.49 | $30.26 | 1,053,819 |
| 2019-04-12 | $34.57 | $34.68 | $34.01 | $34.09 | $29.91 | 850,746 |
| 2019-04-11 | $34.14 | $34.49 | $34.03 | $34.32 | $30.11 | 592,882 |
| 2019-04-10 | $33.36 | $34.27 | $33.15 | $34.18 | $29.99 | 681,695 |
| 2019-04-09 | $34.25 | $34.29 | $33.24 | $33.34 | $29.25 | 673,898 |
| 2019-04-08 | $34.19 | $34.46 | $33.91 | $34.39 | $30.17 | 830,685 |
| 2019-04-05 | $34.30 | $34.72 | $33.94 | $34.30 | $30.09 | 976,467 |
| 2019-04-04 | $34.05 | $34.39 | $33.94 | $34.23 | $30.03 | 668,255 |
| 2019-04-03 | $33.78 | $34.15 | $33.63 | $34.05 | $29.87 | 999,724 |
| 2019-04-02 | $33.35 | $33.88 | $33.14 | $33.56 | $29.44 | 1,074,734 |
| 2019-04-01 | $33.12 | $33.67 | $32.75 | $33.29 | $29.21 | 1,267,296 |
| 2019-03-29 | $32.93 | $33.87 | $32.02 | $32.99 | $28.94 | 693,821 |
| 2019-03-28 | $33.46 | $33.84 | $32.31 | $32.71 | $28.70 | 1,112,338 |
| 2019-03-27 | $32.76 | $33.67 | $32.76 | $33.62 | $29.50 | 2,468,793 |
| 2019-03-26 | $32.72 | $32.97 | $32.38 | $32.84 | $28.81 | 1,265,060 |
| 2019-03-25 | $32.13 | $32.62 | $31.94 | $32.51 | $28.52 | 882,883 |
| 2019-03-22 | $32.10 | $32.37 | $31.74 | $32.14 | $28.20 | 1,332,633 |
| 2019-03-21 | $31.64 | $32.35 | $31.64 | $32.19 | $28.24 | 783,766 |
| 2019-03-20 | $31.59 | $32.47 | $31.59 | $31.76 | $27.86 | 1,700,025 |
| 2019-03-19 | $31.02 | $32.57 | $30.86 | $31.63 | $27.75 | 2,101,332 |
| 2019-03-18 | $31.08 | $32.46 | $29.75 | $31.05 | $27.24 | 3,354,636 |
| 2019-03-15 | $31.09 | $31.48 | $30.68 | $30.91 | $27.12 | 3,850,570 |
| 2019-03-14 | $31.93 | $32.00 | $31.04 | $31.14 | $27.32 | 1,656,984 |
| 2019-03-13 | $32.33 | $32.65 | $31.74 | $31.87 | $27.96 | 1,191,608 |
| 2019-03-12 | $32.49 | $33.09 | $32.19 | $32.20 | $28.25 | 1,289,327 |
| 2019-03-11 | $33.08 | $33.08 | $32.25 | $32.60 | $28.60 | 1,134,735 |
| 2019-03-08 | $33.57 | $34.11 | $32.84 | $33.09 | $29.03 | 1,184,934 |
| 2019-03-07 | $33.16 | $33.90 | $32.90 | $33.68 | $29.55 | 863,715 |
| 2019-03-06 | $33.50 | $34.11 | $33.04 | $33.11 | $29.05 | 1,000,571 |
| 2019-03-05 | $32.78 | $34.25 | $32.50 | $33.49 | $29.38 | 2,758,280 |
| 2019-03-04 | $37.75 | $37.80 | $32.00 | $32.78 | $28.76 | 5,306,893 |
| 2019-03-01 | $38.26 | $38.56 | $37.46 | $37.74 | $33.11 | 1,166,648 |
| 2019-02-28 | $38.36 | $38.59 | $37.81 | $38.18 | $33.50 | 537,226 |
| 2019-02-27 | $38.79 | $38.96 | $37.40 | $38.34 | $33.64 | 668,588 |
| 2019-02-26 | $40.02 | $40.14 | $38.96 | $38.98 | $34.20 | 602,159 |
| 2019-02-25 | $40.54 | $40.83 | $40.07 | $40.08 | $35.16 | 683,933 |
| 2019-02-22 | $40.43 | $40.88 | $40.18 | $40.28 | $35.34 | 565,923 |
| 2019-02-21 | $40.01 | $40.85 | $39.72 | $40.32 | $35.37 | 500,173 |
| 2019-02-20 | $40.15 | $40.42 | $39.58 | $39.97 | $35.07 | 447,300 |
| 2019-02-19 | $40.13 | $40.91 | $39.51 | $40.29 | $35.35 | 575,136 |
| 2019-02-15 | $39.81 | $40.72 | $39.81 | $40.25 | $35.31 | 644,433 |
| 2019-02-14 | $39.84 | $40.40 | $39.54 | $39.60 | $34.74 | 614,254 |
| 2019-02-13 | $39.96 | $40.39 | $39.78 | $40.22 | $35.11 | 587,997 |
| 2019-02-12 | $39.05 | $39.93 | $38.95 | $39.93 | $34.86 | 1,099,758 |
| 2019-02-11 | $38.84 | $39.09 | $38.42 | $38.74 | $33.82 | 1,047,577 |
| 2019-02-08 | $39.16 | $39.70 | $38.64 | $38.75 | $33.83 | 884,433 |
| 2019-02-07 | $38.48 | $40.32 | $38.20 | $39.38 | $34.38 | 1,724,062 |
| 2019-02-06 | $42.17 | $42.17 | $36.88 | $39.00 | $34.05 | 2,959,408 |
| 2019-02-05 | $41.59 | $42.84 | $41.47 | $42.17 | $36.82 | 681,427 |
| 2019-02-04 | $41.58 | $41.83 | $40.24 | $41.54 | $36.27 | 1,052,475 |
| 2019-02-01 | $43.53 | $43.89 | $41.16 | $41.59 | $36.31 | 1,090,632 |
| 2019-01-31 | $43.30 | $44.00 | $43.16 | $43.62 | $38.08 | 786,596 |
| 2019-01-30 | $43.81 | $43.81 | $43.09 | $43.41 | $37.90 | 368,708 |
| 2019-01-29 | $44.32 | $44.44 | $43.23 | $43.57 | $38.04 | 292,940 |
| 2019-01-28 | $43.29 | $44.12 | $43.14 | $44.09 | $38.49 | 378,580 |
| 2019-01-25 | $44.06 | $44.57 | $43.28 | $43.56 | $38.03 | 522,771 |
| 2019-01-24 | $44.06 | $44.06 | $43.47 | $43.78 | $38.22 | 299,258 |
| 2019-01-23 | $44.16 | $44.76 | $43.31 | $43.97 | $38.39 | 301,071 |
| 2019-01-22 | $43.63 | $44.32 | $43.19 | $44.06 | $38.47 | 445,736 |
| 2019-01-18 | $43.33 | $43.98 | $42.76 | $43.78 | $38.22 | 338,695 |
| 2019-01-17 | $42.51 | $43.43 | $42.51 | $43.26 | $37.77 | 475,694 |
| 2019-01-16 | $42.89 | $43.23 | $42.60 | $42.76 | $37.33 | 444,654 |
| 2019-01-15 | $42.13 | $43.07 | $42.10 | $42.84 | $37.40 | 476,277 |
| 2019-01-14 | $42.42 | $42.94 | $41.96 | $42.09 | $36.75 | 344,675 |
| 2019-01-11 | $42.19 | $42.72 | $40.38 | $42.59 | $37.18 | 327,110 |
| 2019-01-10 | $42.24 | $42.48 | $41.42 | $42.18 | $36.82 | 295,961 |
| 2019-01-09 | $41.41 | $42.59 | $41.36 | $42.39 | $37.01 | 435,150 |
| 2019-01-08 | $41.05 | $41.53 | $40.23 | $41.44 | $36.18 | 476,747 |
| 2019-01-07 | $40.33 | $41.29 | $40.17 | $40.64 | $35.48 | 489,542 |
| 2019-01-04 | $39.62 | $41.00 | $39.45 | $40.49 | $35.35 | 419,965 |
| 2019-01-03 | $39.22 | $39.97 | $38.53 | $39.10 | $34.14 | 773,090 |
| 2019-01-02 | $39.68 | $40.11 | $39.11 | $39.48 | $34.47 | 387,991 |
| 2018-12-31 | $39.69 | $40.36 | $38.55 | $40.18 | $35.08 | 440,462 |
| 2018-12-28 | $40.28 | $41.35 | $38.32 | $39.46 | $34.45 | 549,150 |
| 2018-12-27 | $39.34 | $40.07 | $38.65 | $40.07 | $34.98 | 718,294 |
| 2018-12-26 | $38.66 | $39.86 | $37.97 | $39.83 | $34.77 | 484,731 |
| 2018-12-24 | $38.58 | $39.38 | $38.41 | $38.59 | $33.69 | 433,495 |
| 2018-12-21 | $41.08 | $41.57 | $38.57 | $38.75 | $33.83 | 2,238,737 |
| 2018-12-20 | $41.54 | $42.04 | $40.48 | $41.17 | $35.94 | 449,638 |
| 2018-12-19 | $42.37 | $43.24 | $41.22 | $41.51 | $36.24 | 559,740 |
| 2018-12-18 | $42.42 | $42.80 | $41.89 | $42.21 | $36.85 | 553,598 |
| 2018-12-17 | $42.74 | $42.87 | $41.54 | $42.06 | $36.72 | 693,749 |
| 2018-12-14 | $42.45 | $43.32 | $42.36 | $42.73 | $37.30 | 576,771 |
| 2018-12-13 | $42.66 | $43.04 | $41.65 | $42.59 | $37.18 | 492,459 |
| 2018-12-12 | $42.46 | $43.06 | $42.46 | $42.71 | $37.29 | 441,239 |
| 2018-12-11 | $41.94 | $43.78 | $41.75 | $41.99 | $36.66 | 824,675 |
| 2018-12-10 | $41.84 | $41.95 | $41.04 | $41.71 | $36.41 | 492,521 |
| 2018-12-07 | $41.50 | $42.61 | $41.20 | $41.68 | $36.39 | 891,845 |
| 2018-12-06 | $45.59 | $45.63 | $41.13 | $41.62 | $36.34 | 1,958,919 |
| 2018-12-04 | $48.05 | $48.73 | $46.07 | $46.21 | $40.34 | 1,073,706 |
| 2018-12-03 | $47.55 | $48.21 | $46.36 | $48.04 | $41.94 | 774,212 |
| 2018-11-30 | $46.59 | $47.67 | $44.45 | $47.20 | $41.21 | 942,787 |
| 2018-11-29 | $46.26 | $47.03 | $45.97 | $46.76 | $40.82 | 615,186 |
| 2018-11-28 | $45.35 | $46.69 | $45.05 | $46.50 | $40.60 | 576,839 |
| 2018-11-27 | $45.31 | $45.77 | $44.93 | $45.26 | $39.51 | 440,748 |
| 2018-11-26 | $45.11 | $45.90 | $44.70 | $45.65 | $39.85 | 383,709 |
| 2018-11-23 | $44.75 | $45.60 | $44.71 | $44.74 | $39.06 | 279,527 |
| 2018-11-21 | $44.36 | $45.16 | $44.09 | $44.86 | $39.16 | 678,260 |
| 2018-11-20 | $44.05 | $44.79 | $43.89 | $44.38 | $38.58 | 771,885 |
| 2018-11-19 | $43.97 | $44.82 | $43.89 | $44.06 | $38.30 | 715,917 |
| 2018-11-16 | $42.91 | $44.24 | $42.65 | $44.08 | $38.32 | 490,597 |
| 2018-11-15 | $42.00 | $43.42 | $41.73 | $43.21 | $37.56 | 497,813 |
| 2018-11-14 | $42.65 | $43.63 | $42.14 | $42.26 | $36.73 | 454,043 |
| 2018-11-13 | $43.41 | $43.58 | $42.17 | $42.30 | $36.77 | 456,801 |
| 2018-11-12 | $44.12 | $44.17 | $43.06 | $43.19 | $37.54 | 590,651 |
| 2018-11-09 | $44.12 | $44.44 | $43.49 | $44.11 | $38.34 | 508,917 |
| 2018-11-08 | $44.01 | $44.31 | $43.69 | $44.14 | $38.37 | 407,838 |
| 2018-11-07 | $43.32 | $44.39 | $43.13 | $44.24 | $38.46 | 460,535 |
| 2018-11-06 | $42.62 | $43.46 | $42.46 | $43.32 | $37.66 | 414,675 |
| 2018-11-05 | $43.21 | $43.80 | $42.41 | $42.83 | $37.23 | 668,664 |
| 2018-11-02 | $42.15 | $43.65 | $41.96 | $43.34 | $37.67 | 557,928 |
| 2018-11-01 | $40.76 | $42.10 | $40.71 | $41.94 | $36.46 | 475,445 |
| 2018-10-31 | $42.62 | $42.97 | $40.41 | $40.59 | $35.28 | 768,844 |
| 2018-10-30 | $41.27 | $42.25 | $41.09 | $42.21 | $36.69 | 635,993 |
| 2018-10-29 | $41.33 | $42.61 | $40.92 | $41.20 | $35.81 | 748,522 |
| 2018-10-26 | $41.86 | $42.08 | $40.63 | $40.89 | $35.54 | 739,202 |
| 2018-10-25 | $42.04 | $42.32 | $41.41 | $42.09 | $36.59 | 1,424,382 |
| 2018-10-24 | $43.12 | $44.03 | $41.76 | $41.79 | $36.33 | 1,558,898 |
| 2018-10-23 | $41.81 | $43.32 | $41.78 | $43.05 | $37.42 | 1,280,475 |
| 2018-10-22 | $41.98 | $42.67 | $41.57 | $42.15 | $36.64 | 878,543 |
| 2018-10-19 | $41.71 | $41.96 | $40.75 | $41.82 | $36.35 | 780,310 |
| 2018-10-18 | $41.00 | $42.24 | $41.00 | $41.82 | $36.35 | 965,487 |
| 2018-10-17 | $39.99 | $41.88 | $38.80 | $41.33 | $35.93 | 2,181,945 |
| 2018-10-16 | $39.98 | $40.86 | $39.22 | $40.69 | $35.37 | 1,210,456 |
| 2018-10-15 | $39.06 | $39.89 | $38.96 | $39.61 | $34.43 | 993,667 |
| 2018-10-12 | $41.14 | $41.41 | $38.59 | $39.32 | $34.18 | 1,133,837 |
| 2018-10-11 | $40.73 | $41.39 | $40.11 | $40.84 | $35.50 | 1,628,926 |
| 2018-10-10 | $40.97 | $41.66 | $40.87 | $41.00 | $35.64 | 1,143,718 |
| 2018-10-09 | $40.12 | $41.11 | $40.05 | $41.09 | $35.72 | 661,881 |
| 2018-10-08 | $39.67 | $40.30 | $39.39 | $40.13 | $34.88 | 616,863 |
| 2018-10-05 | $39.76 | $40.16 | $39.07 | $39.76 | $34.56 | 689,480 |
| 2018-10-04 | $40.08 | $40.71 | $39.50 | $39.79 | $34.59 | 687,359 |
| 2018-10-03 | $40.52 | $40.75 | $40.12 | $40.23 | $34.97 | 500,770 |
| 2018-10-02 | $40.42 | $40.73 | $40.07 | $40.15 | $34.90 | 628,582 |
| 2018-10-01 | $41.02 | $41.02 | $40.13 | $40.34 | $35.07 | 687,950 |
| 2018-09-28 | $40.55 | $41.23 | $40.19 | $40.62 | $35.31 | 725,814 |
| 2018-09-27 | $41.88 | $42.06 | $40.56 | $40.63 | $35.32 | 717,732 |
| 2018-09-26 | $42.40 | $42.67 | $41.30 | $41.89 | $36.41 | 1,159,326 |
| 2018-09-25 | $42.37 | $43.24 | $41.87 | $42.41 | $36.86 | 606,530 |
| 2018-09-24 | $43.63 | $43.81 | $41.72 | $42.36 | $36.82 | 700,403 |
| 2018-09-21 | $43.84 | $44.89 | $43.43 | $43.63 | $37.93 | 1,620,182 |
| 2018-09-20 | $43.46 | $43.86 | $42.79 | $43.85 | $38.12 | 761,827 |
| 2018-09-19 | $43.72 | $44.14 | $42.69 | $43.33 | $37.66 | 1,447,148 |
| 2018-09-18 | $42.65 | $44.05 | $42.65 | $43.87 | $38.13 | 1,013,146 |
| 2018-09-17 | $42.65 | $42.65 | $42.16 | $42.61 | $37.04 | 405,855 |
| 2018-09-14 | $42.39 | $42.72 | $42.20 | $42.58 | $37.01 | 388,696 |
| 2018-09-13 | $42.50 | $42.86 | $42.04 | $42.43 | $36.88 | 420,504 |
| 2018-09-12 | $41.57 | $43.19 | $41.35 | $42.10 | $36.60 | 319,756 |
| 2018-09-11 | $41.62 | $41.90 | $40.96 | $41.49 | $36.07 | 625,972 |
| 2018-09-10 | $41.68 | $42.18 | $41.53 | $41.58 | $36.14 | 397,799 |
| 2018-09-07 | $40.71 | $41.54 | $40.71 | $41.47 | $36.05 | 371,172 |
| 2018-09-06 | $41.17 | $41.62 | $40.75 | $40.85 | $35.51 | 382,769 |
| 2018-09-05 | $40.94 | $41.19 | $40.75 | $41.18 | $35.80 | 386,775 |
| 2018-09-04 | $41.18 | $41.29 | $40.59 | $41.05 | $35.68 | 573,672 |
| 2018-08-31 | $40.97 | $41.27 | $40.85 | $41.21 | $35.82 | 448,996 |
| 2018-08-30 | $41.07 | $41.43 | $40.53 | $41.08 | $35.71 | 453,447 |
| 2018-08-29 | $41.34 | $41.67 | $40.81 | $41.05 | $35.68 | 1,242,343 |
| 2018-08-28 | $41.42 | $41.69 | $41.17 | $41.33 | $35.93 | 530,204 |
| 2018-08-27 | $41.28 | $41.98 | $41.06 | $41.42 | $36.00 | 394,832 |
| 2018-08-24 | $41.25 | $41.52 | $41.01 | $41.21 | $35.82 | 296,438 |
| 2018-08-23 | $41.45 | $41.45 | $40.82 | $41.13 | $35.75 | 282,600 |
| 2018-08-22 | $41.57 | $41.77 | $41.16 | $41.70 | $36.08 | 513,087 |
| 2018-08-21 | $41.48 | $42.04 | $41.32 | $41.74 | $36.11 | 390,817 |
| 2018-08-20 | $41.29 | $41.48 | $40.81 | $41.33 | $35.76 | 495,264 |
| 2018-08-17 | $40.96 | $41.52 | $40.55 | $41.20 | $35.65 | 395,501 |
| 2018-08-16 | $40.84 | $41.24 | $40.50 | $41.09 | $35.55 | 347,520 |
| 2018-08-15 | $40.59 | $40.77 | $40.10 | $40.68 | $35.20 | 370,071 |
| 2018-08-14 | $40.69 | $41.13 | $40.26 | $40.77 | $35.27 | 378,743 |
| 2018-08-13 | $41.07 | $41.13 | $40.37 | $40.73 | $35.24 | 479,539 |
| 2018-08-10 | $40.29 | $41.28 | $40.21 | $40.96 | $35.44 | 417,816 |
| 2018-08-09 | $40.37 | $40.74 | $40.33 | $40.50 | $35.04 | 371,873 |
| 2018-08-08 | $40.22 | $41.00 | $39.76 | $40.36 | $34.92 | 466,816 |
| 2018-08-07 | $40.20 | $40.58 | $39.85 | $40.09 | $34.68 | 430,251 |
| 2018-08-06 | $40.07 | $40.70 | $39.80 | $40.21 | $34.79 | 600,532 |
| 2018-08-03 | $40.43 | $40.50 | $39.76 | $40.07 | $34.67 | 387,435 |
| 2018-08-02 | $39.85 | $40.44 | $39.61 | $40.39 | $34.94 | 467,309 |
| 2018-08-01 | $40.33 | $40.33 | $39.29 | $39.91 | $34.53 | 648,107 |
| 2018-07-31 | $39.79 | $40.50 | $39.40 | $40.26 | $34.83 | 921,516 |
| 2018-07-30 | $39.96 | $40.65 | $39.56 | $39.65 | $34.30 | 1,320,535 |
| 2018-07-27 | $40.50 | $40.77 | $39.68 | $40.07 | $34.67 | 653,204 |
| 2018-07-26 | $39.81 | $40.62 | $39.75 | $40.44 | $34.99 | 684,763 |
| 2018-07-25 | $39.39 | $40.19 | $39.08 | $39.77 | $34.41 | 1,688,278 |
| 2018-07-24 | $40.44 | $40.50 | $39.13 | $39.40 | $34.09 | 836,623 |
| 2018-07-23 | $39.42 | $40.01 | $38.98 | $39.92 | $34.54 | 774,989 |
| 2018-07-20 | $39.53 | $39.78 | $38.75 | $39.45 | $34.13 | 966,448 |
| 2018-07-19 | $38.14 | $39.86 | $37.88 | $39.54 | $34.21 | 2,096,194 |
| 2018-07-18 | $38.00 | $39.00 | $37.22 | $38.50 | $33.31 | 5,349,553 |
| 2018-07-17 | $42.72 | $43.48 | $42.04 | $42.38 | $36.67 | 1,135,790 |
| 2018-07-16 | $44.20 | $44.35 | $42.56 | $42.72 | $36.96 | 1,085,511 |
| 2018-07-13 | $44.33 | $44.50 | $44.07 | $44.26 | $38.29 | 390,386 |
| 2018-07-12 | $44.45 | $44.45 | $43.92 | $44.29 | $38.32 | 432,377 |
| 2018-07-11 | $44.06 | $44.60 | $43.47 | $44.31 | $38.34 | 583,298 |
| 2018-07-10 | $44.28 | $44.75 | $43.93 | $44.10 | $38.15 | 857,029 |
| 2018-07-09 | $43.54 | $44.18 | $43.47 | $44.03 | $38.09 | 779,652 |
| 2018-07-06 | $43.84 | $43.97 | $43.31 | $43.52 | $37.65 | 787,550 |
| 2018-07-05 | $43.66 | $44.19 | $42.95 | $43.73 | $37.83 | 983,651 |
| 2018-07-03 | $43.64 | $43.75 | $43.20 | $43.34 | $37.50 | 380,891 |
| 2018-07-02 | $42.97 | $43.52 | $42.61 | $43.42 | $37.57 | 695,976 |
| 2018-06-29 | $43.29 | $43.62 | $43.12 | $43.19 | $37.37 | 683,304 |
| 2018-06-28 | $43.61 | $43.61 | $42.86 | $43.31 | $37.47 | 741,623 |
| 2018-06-27 | $43.07 | $44.59 | $42.69 | $43.68 | $37.79 | 2,198,016 |
| 2018-06-26 | $42.42 | $42.42 | $41.42 | $41.63 | $36.02 | 851,109 |
| 2018-06-25 | $42.29 | $42.54 | $42.09 | $42.24 | $36.54 | 617,798 |
| 2018-06-22 | $43.24 | $43.34 | $42.39 | $42.62 | $36.87 | 1,506,048 |
| 2018-06-21 | $43.05 | $43.32 | $42.32 | $42.88 | $37.10 | 844,315 |
| 2018-06-20 | $42.12 | $43.06 | $41.65 | $43.02 | $37.22 | 804,378 |
| 2018-06-19 | $42.02 | $42.34 | $40.32 | $42.01 | $36.35 | 772,778 |
| 2018-06-18 | $41.60 | $42.29 | $41.38 | $42.26 | $36.56 | 658,814 |
| 2018-06-15 | $41.92 | $42.02 | $41.41 | $41.80 | $36.16 | 1,026,792 |
| 2018-06-14 | $41.68 | $42.23 | $41.68 | $42.03 | $36.36 | 1,023,858 |
| 2018-06-13 | $41.62 | $41.84 | $41.03 | $41.63 | $36.02 | 1,345,947 |
| 2018-06-12 | $39.55 | $41.88 | $39.55 | $41.70 | $36.08 | 2,341,012 |
| 2018-06-11 | $39.26 | $39.47 | $38.97 | $39.06 | $33.79 | 783,511 |
| 2018-06-08 | $39.33 | $39.80 | $38.97 | $39.26 | $33.97 | 1,297,283 |
| 2018-06-07 | $37.87 | $39.47 | $37.87 | $39.34 | $34.04 | 1,222,500 |
| 2018-06-06 | $38.13 | $39.33 | $37.81 | $39.02 | $33.76 | 1,787,975 |
| 2018-06-05 | $36.44 | $37.07 | $36.24 | $37.00 | $32.01 | 991,906 |
| 2018-06-04 | $36.25 | $36.51 | $35.60 | $36.48 | $31.56 | 771,419 |
| 2018-06-01 | $36.50 | $36.50 | $35.61 | $36.06 | $31.20 | 1,196,211 |
| 2018-05-31 | $36.98 | $37.07 | $36.08 | $36.15 | $31.28 | 719,920 |
| 2018-05-30 | $36.70 | $37.24 | $36.55 | $36.93 | $31.95 | 1,502,992 |
| 2018-05-29 | $36.68 | $36.83 | $36.07 | $36.49 | $31.57 | 596,745 |
| 2018-05-25 | $36.69 | $37.24 | $36.65 | $36.95 | $31.97 | 1,249,266 |
| 2018-05-24 | $37.48 | $37.65 | $36.53 | $36.71 | $31.76 | 648,709 |
| 2018-05-23 | $36.94 | $37.80 | $36.87 | $37.73 | $32.47 | 793,251 |
| 2018-05-22 | $37.33 | $37.55 | $36.97 | $37.00 | $31.84 | 549,772 |
| 2018-05-21 | $37.23 | $37.25 | $36.87 | $37.16 | $31.98 | 531,955 |
| 2018-05-18 | $37.12 | $37.40 | $36.88 | $37.08 | $31.91 | 722,717 |
| 2018-05-17 | $37.43 | $37.74 | $36.82 | $37.01 | $31.85 | 601,825 |
| 2018-05-16 | $37.38 | $37.57 | $36.85 | $37.37 | $32.16 | 641,374 |
| 2018-05-15 | $37.68 | $37.83 | $37.28 | $37.47 | $32.25 | 707,299 |
| 2018-05-14 | $37.74 | $38.21 | $37.74 | $37.85 | $32.58 | 456,277 |
| 2018-05-11 | $37.93 | $38.27 | $37.63 | $38.06 | $32.76 | 547,345 |
| 2018-05-10 | $37.58 | $38.20 | $37.29 | $37.93 | $32.64 | 565,478 |
| 2018-05-09 | $38.49 | $38.75 | $37.41 | $37.52 | $32.29 | 1,271,183 |
| 2018-05-08 | $37.58 | $38.65 | $37.42 | $38.34 | $33.00 | 827,939 |
| 2018-05-07 | $37.72 | $38.07 | $37.42 | $37.64 | $32.40 | 986,942 |
| 2018-05-04 | $36.68 | $37.61 | $36.61 | $37.51 | $32.28 | 1,394,522 |
| 2018-05-03 | $37.00 | $37.68 | $36.45 | $36.70 | $31.59 | 1,246,805 |
| 2018-05-02 | $38.34 | $38.57 | $36.95 | $37.02 | $31.86 | 1,451,419 |
| 2018-05-01 | $38.46 | $38.66 | $37.95 | $38.47 | $33.11 | 1,100,282 |
| 2018-04-30 | $39.37 | $39.67 | $38.63 | $38.63 | $33.25 | 877,911 |
| 2018-04-27 | $39.35 | $39.53 | $38.94 | $39.35 | $33.87 | 918,214 |
| 2018-04-26 | $39.39 | $39.90 | $39.01 | $39.34 | $33.86 | 812,595 |
| 2018-04-25 | $39.48 | $39.65 | $39.04 | $39.31 | $33.83 | 1,468,800 |
| 2018-04-24 | $39.82 | $40.32 | $39.13 | $39.59 | $34.07 | 1,218,408 |
| 2018-04-23 | $39.46 | $39.95 | $39.24 | $39.49 | $33.99 | 1,281,361 |
| 2018-04-20 | $38.86 | $39.55 | $38.34 | $39.49 | $33.99 | 1,586,173 |
| 2018-04-19 | $38.33 | $39.60 | $37.90 | $39.08 | $33.63 | 2,174,414 |
| 2018-04-18 | $35.05 | $39.88 | $35.04 | $38.50 | $33.14 | 5,392,214 |
| 2018-04-17 | $40.99 | $41.24 | $40.26 | $40.60 | $34.94 | 1,643,887 |
| 2018-04-16 | $40.51 | $40.82 | $38.26 | $40.64 | $34.98 | 3,392,038 |
| 2018-04-13 | $42.40 | $42.58 | $42.00 | $42.19 | $36.31 | 1,280,171 |
| 2018-04-12 | $42.28 | $42.72 | $41.55 | $42.32 | $36.42 | 961,658 |
| 2018-04-11 | $41.17 | $42.44 | $40.89 | $41.88 | $36.04 | 1,338,781 |
| 2018-04-10 | $43.01 | $43.37 | $41.45 | $41.64 | $35.84 | 1,323,752 |
| 2018-04-09 | $42.81 | $43.62 | $42.40 | $42.73 | $36.78 | 866,937 |
| 2018-04-06 | $43.09 | $43.46 | $42.01 | $42.53 | $36.60 | 911,616 |
| 2018-04-05 | $43.71 | $43.92 | $42.98 | $43.45 | $37.40 | 780,587 |
| 2018-04-04 | $42.58 | $43.91 | $42.11 | $43.52 | $37.46 | 890,662 |
| 2018-04-03 | $42.80 | $43.03 | $42.30 | $42.78 | $36.82 | 1,015,370 |
| 2018-04-02 | $43.53 | $43.81 | $42.09 | $42.60 | $36.66 | 853,215 |
| 2018-03-29 | $43.75 | $44.19 | $43.05 | $43.48 | $37.42 | 1,904,036 |
| 2018-03-28 | $42.87 | $43.91 | $42.52 | $43.40 | $37.35 | 1,248,726 |
| 2018-03-27 | $42.81 | $43.25 | $42.01 | $42.61 | $36.67 | 1,422,367 |
| 2018-03-26 | $42.76 | $42.93 | $41.79 | $42.72 | $36.77 | 1,334,200 |
| 2018-03-23 | $43.03 | $43.09 | $41.98 | $42.05 | $36.19 | 1,454,422 |
| 2018-03-22 | $44.34 | $44.78 | $43.08 | $43.13 | $37.12 | 579,463 |
| 2018-03-21 | $44.70 | $45.43 | $44.28 | $44.74 | $38.51 | 542,148 |
| 2018-03-20 | $44.50 | $44.84 | $44.36 | $44.58 | $38.37 | 561,867 |
| 2018-03-19 | $45.41 | $45.51 | $44.07 | $44.50 | $38.30 | 949,929 |
| 2018-03-16 | $44.76 | $45.80 | $44.72 | $45.56 | $39.21 | 1,346,618 |
| 2018-03-15 | $44.67 | $45.05 | $43.97 | $44.76 | $38.52 | 712,938 |
| 2018-03-14 | $43.91 | $45.29 | $43.91 | $44.67 | $38.45 | 1,482,260 |
| 2018-03-13 | $45.99 | $46.19 | $44.74 | $45.00 | $38.73 | 1,022,391 |
| 2018-03-12 | $47.41 | $47.49 | $45.73 | $45.84 | $39.45 | 838,122 |
| 2018-03-09 | $46.56 | $47.38 | $46.35 | $47.28 | $40.69 | 400,017 |
| 2018-03-08 | $46.68 | $47.25 | $46.10 | $46.60 | $40.11 | 326,456 |
| 2018-03-07 | $45.74 | $46.64 | $45.71 | $46.46 | $39.99 | 446,425 |
| 2018-03-06 | $46.00 | $46.50 | $45.20 | $46.09 | $39.67 | 537,406 |
| 2018-03-05 | $44.71 | $45.96 | $44.22 | $45.74 | $39.37 | 615,809 |
| 2018-03-02 | $44.58 | $45.25 | $43.42 | $45.03 | $38.76 | 1,315,455 |
| 2018-03-01 | $45.45 | $45.75 | $44.79 | $45.02 | $38.75 | 676,150 |
| 2018-02-28 | $47.06 | $47.33 | $45.43 | $45.43 | $39.10 | 974,074 |
| 2018-02-27 | $48.04 | $48.37 | $46.94 | $46.96 | $40.42 | 612,921 |
| 2018-02-26 | $48.22 | $48.38 | $47.30 | $48.18 | $41.47 | 1,065,967 |
| 2018-02-23 | $47.30 | $48.00 | $46.61 | $47.90 | $41.23 | 617,674 |
| 2018-02-22 | $47.92 | $48.48 | $46.99 | $46.99 | $40.44 | 836,301 |
| 2018-02-21 | $48.14 | $48.57 | $47.56 | $47.82 | $41.16 | 1,089,165 |
| 2018-02-20 | $49.02 | $49.42 | $48.00 | $48.09 | $41.39 | 561,600 |
| 2018-02-16 | $49.11 | $49.78 | $49.11 | $49.39 | $42.51 | 400,344 |
| 2018-02-15 | $48.90 | $49.57 | $48.19 | $49.17 | $42.32 | 1,421,949 |
| 2018-02-14 | $46.80 | $49.05 | $45.20 | $48.74 | $41.79 | 783,346 |
| 2018-02-13 | $47.55 | $47.92 | $46.80 | $47.21 | $40.47 | 768,966 |
| 2018-02-12 | $48.17 | $48.79 | $47.35 | $47.94 | $41.10 | 1,262,945 |
| 2018-02-09 | $49.55 | $49.72 | $45.92 | $47.99 | $41.14 | 1,675,411 |
| 2018-02-08 | $49.43 | $49.97 | $48.68 | $49.10 | $42.09 | 1,076,188 |
| 2018-02-07 | $47.89 | $49.90 | $45.03 | $49.57 | $42.50 | 3,478,679 |
| 2018-02-06 | $49.61 | $51.17 | $49.14 | $51.01 | $43.73 | 1,243,766 |
| 2018-02-05 | $52.68 | $53.49 | $50.04 | $50.30 | $43.12 | 1,326,205 |
| 2018-02-02 | $54.49 | $54.54 | $53.02 | $53.38 | $45.76 | 9,225,812 |
| 2018-02-01 | $54.92 | $55.24 | $54.57 | $54.74 | $46.93 | 567,088 |
| 2018-01-31 | $54.57 | $55.52 | $54.24 | $55.18 | $47.31 | 540,636 |
| 2018-01-30 | $55.30 | $55.50 | $54.01 | $54.08 | $46.36 | 535,436 |
| 2018-01-29 | $56.01 | $56.17 | $55.58 | $55.59 | $47.66 | 454,438 |
| 2018-01-26 | $54.70 | $56.20 | $54.52 | $56.01 | $48.02 | 752,393 |
| 2018-01-25 | $54.00 | $54.53 | $53.70 | $54.44 | $46.67 | 881,713 |
| 2018-01-24 | $52.79 | $53.86 | $52.79 | $53.65 | $46.00 | 736,001 |
| 2018-01-23 | $52.43 | $53.00 | $52.32 | $52.76 | $45.23 | 225,759 |
| 2018-01-22 | $52.11 | $52.70 | $51.99 | $52.68 | $45.16 | 321,333 |
| 2018-01-19 | $51.99 | $52.40 | $51.72 | $52.39 | $44.92 | 365,716 |
| 2018-01-18 | $52.67 | $52.99 | $52.04 | $52.05 | $44.62 | 557,581 |
| 2018-01-17 | $52.54 | $52.80 | $52.16 | $52.76 | $45.23 | 323,704 |
| 2018-01-16 | $52.10 | $52.71 | $51.88 | $52.15 | $44.71 | 366,585 |
| 2018-01-12 | $52.82 | $52.82 | $51.86 | $51.92 | $44.51 | 326,449 |
| 2018-01-11 | $51.96 | $52.80 | $51.64 | $52.71 | $45.19 | 340,935 |
| 2018-01-10 | $52.68 | $52.68 | $51.83 | $52.02 | $44.60 | 218,347 |
| 2018-01-09 | $53.21 | $53.45 | $52.87 | $52.89 | $45.34 | 256,232 |
| 2018-01-08 | $53.18 | $53.30 | $52.79 | $53.16 | $45.58 | 321,025 |
| 2018-01-05 | $51.99 | $53.49 | $51.99 | $53.41 | $45.79 | 437,241 |
| 2018-01-04 | $52.00 | $52.41 | $51.83 | $52.06 | $44.63 | 337,953 |
| 2018-01-03 | $51.45 | $51.94 | $51.38 | $51.90 | $44.50 | 347,068 |
| 2018-01-02 | $53.05 | $53.09 | $51.29 | $51.59 | $44.23 | 664,104 |
| 2017-12-29 | $52.93 | $53.36 | $52.71 | $52.72 | $45.20 | 431,180 |
| 2017-12-28 | $52.96 | $53.01 | $52.50 | $52.93 | $45.38 | 187,577 |
| 2017-12-27 | $52.96 | $53.14 | $52.46 | $52.74 | $45.22 | 207,707 |
| 2017-12-26 | $53.57 | $53.63 | $52.49 | $52.79 | $45.26 | 320,979 |
| 2017-12-22 | $54.82 | $54.99 | $53.37 | $53.41 | $45.79 | 471,600 |
| 2017-12-21 | $54.15 | $54.82 | $53.70 | $54.70 | $46.90 | 642,702 |
| 2017-12-20 | $53.88 | $54.25 | $53.09 | $53.93 | $46.24 | 370,279 |
| 2017-12-19 | $53.47 | $54.07 | $53.38 | $53.65 | $46.00 | 441,156 |
| 2017-12-18 | $53.15 | $53.79 | $53.15 | $53.49 | $45.86 | 678,828 |
| 2017-12-15 | $51.19 | $53.12 | $51.19 | $52.92 | $45.37 | 938,620 |
| 2017-12-14 | $51.20 | $51.64 | $50.84 | $51.06 | $43.78 | 383,137 |
| 2017-12-13 | $50.48 | $51.31 | $50.42 | $51.27 | $43.96 | 366,728 |
| 2017-12-12 | $50.83 | $51.10 | $50.53 | $50.63 | $43.41 | 240,048 |
| 2017-12-11 | $51.31 | $51.44 | $50.60 | $50.80 | $43.55 | 265,385 |
| 2017-12-08 | $51.26 | $51.65 | $51.12 | $51.23 | $43.92 | 245,966 |
| 2017-12-07 | $50.49 | $51.29 | $50.49 | $50.99 | $43.72 | 589,733 |
| 2017-12-06 | $51.05 | $51.52 | $50.38 | $50.55 | $43.34 | 364,719 |
| 2017-12-05 | $51.85 | $51.96 | $51.20 | $51.21 | $43.90 | 551,328 |
| 2017-12-04 | $51.50 | $51.97 | $51.29 | $51.73 | $44.35 | 531,860 |
| 2017-12-01 | $51.95 | $51.95 | $50.14 | $51.15 | $43.85 | 950,885 |
| 2017-11-30 | $51.24 | $52.11 | $50.15 | $51.93 | $44.52 | 659,279 |
| 2017-11-29 | $51.28 | $51.60 | $50.90 | $51.14 | $43.84 | 628,215 |
| 2017-11-28 | $50.44 | $51.24 | $50.20 | $51.22 | $43.91 | 394,470 |
| 2017-11-27 | $50.55 | $51.05 | $50.26 | $50.28 | $43.11 | 389,038 |
| 2017-11-24 | $51.04 | $51.04 | $50.14 | $50.57 | $43.36 | 166,341 |
| 2017-11-22 | $51.04 | $51.70 | $50.59 | $50.85 | $43.60 | 375,927 |
| 2017-11-21 | $50.30 | $51.07 | $49.98 | $51.03 | $43.75 | 364,853 |
| 2017-11-20 | $50.12 | $50.79 | $49.93 | $50.03 | $42.89 | 285,957 |
| 2017-11-17 | $49.62 | $50.04 | $49.23 | $49.99 | $42.86 | 348,909 |
| 2017-11-16 | $49.77 | $50.27 | $49.60 | $49.80 | $42.69 | 575,313 |
| 2017-11-15 | $49.65 | $49.95 | $49.09 | $49.77 | $42.51 | 803,534 |
| 2017-11-14 | $50.40 | $50.73 | $50.08 | $50.26 | $42.93 | 370,309 |
| 2017-11-13 | $51.03 | $51.16 | $50.51 | $50.55 | $43.17 | 610,151 |
| 2017-11-10 | $51.75 | $51.75 | $51.05 | $51.37 | $43.87 | 800,820 |
| 2017-11-09 | $52.26 | $53.05 | $51.28 | $51.83 | $44.27 | 563,119 |
| 2017-11-08 | $52.40 | $52.86 | $52.19 | $52.50 | $44.84 | 223,410 |
| 2017-11-07 | $52.85 | $53.26 | $52.38 | $52.60 | $44.92 | 265,346 |
| 2017-11-06 | $53.25 | $53.33 | $52.93 | $53.04 | $45.30 | 173,446 |
| 2017-11-03 | $53.06 | $53.59 | $52.80 | $53.19 | $45.43 | 290,512 |
| 2017-11-02 | $52.31 | $52.84 | $51.93 | $52.73 | $45.04 | 326,484 |
| 2017-11-01 | $53.17 | $53.17 | $51.00 | $52.38 | $44.74 | 367,938 |
| 2017-10-31 | $52.74 | $53.55 | $52.52 | $52.89 | $45.17 | 471,891 |
| 2017-10-30 | $53.76 | $53.77 | $52.37 | $52.58 | $44.91 | 477,705 |
| 2017-10-27 | $52.91 | $53.90 | $52.87 | $53.78 | $45.93 | 375,727 |
| 2017-10-26 | $52.50 | $53.41 | $52.06 | $52.93 | $45.21 | 541,035 |
| 2017-10-25 | $52.54 | $52.74 | $51.66 | $52.33 | $44.69 | 350,379 |
| 2017-10-24 | $52.87 | $53.11 | $52.20 | $52.57 | $44.90 | 466,737 |
| 2017-10-23 | $52.62 | $52.88 | $51.63 | $52.70 | $45.01 | 331,516 |
| 2017-10-20 | $51.95 | $52.70 | $51.75 | $52.62 | $44.94 | 481,379 |
| 2017-10-19 | $51.80 | $51.97 | $50.78 | $51.65 | $44.11 | 741,881 |
| 2017-10-18 | $53.85 | $54.15 | $51.82 | $51.92 | $44.34 | 1,047,306 |
| 2017-10-17 | $54.47 | $54.81 | $54.28 | $54.37 | $46.44 | 301,230 |
| 2017-10-16 | $55.02 | $55.12 | $54.31 | $54.45 | $46.50 | 288,710 |
| 2017-10-13 | $55.08 | $55.29 | $54.80 | $54.87 | $46.86 | 407,953 |
| 2017-10-12 | $54.57 | $55.20 | $53.97 | $55.05 | $47.02 | 381,749 |
| 2017-10-11 | $54.27 | $54.89 | $53.26 | $54.53 | $46.57 | 386,705 |
| 2017-10-10 | $54.75 | $54.75 | $54.39 | $54.56 | $46.60 | 513,862 |
| 2017-10-09 | $54.80 | $54.95 | $54.03 | $54.53 | $46.57 | 393,471 |
| 2017-10-06 | $54.49 | $55.03 | $54.21 | $54.65 | $46.67 | 345,770 |
| 2017-10-05 | $54.64 | $54.76 | $54.32 | $54.50 | $46.55 | 227,556 |
| 2017-10-04 | $54.62 | $54.85 | $54.39 | $54.63 | $46.66 | 263,614 |
| 2017-10-03 | $54.19 | $54.64 | $54.01 | $54.61 | $46.64 | 319,786 |
| 2017-10-02 | $53.96 | $54.14 | $52.84 | $53.98 | $46.10 | 590,627 |
| 2017-09-29 | $54.95 | $55.20 | $53.94 | $53.97 | $46.09 | 1,403,145 |
| 2017-09-28 | $55.06 | $55.43 | $54.60 | $54.94 | $46.92 | 474,130 |
| 2017-09-27 | $54.51 | $55.68 | $54.29 | $55.11 | $47.07 | 566,876 |
| 2017-09-26 | $53.62 | $54.57 | $53.25 | $54.21 | $46.30 | 710,505 |
| 2017-09-25 | $53.44 | $54.33 | $53.12 | $53.63 | $45.80 | 632,151 |
| 2017-09-22 | $51.94 | $53.32 | $51.94 | $53.19 | $45.43 | 441,061 |
| 2017-09-21 | $52.10 | $52.89 | $52.10 | $52.54 | $44.87 | 339,392 |
| 2017-09-20 | $51.17 | $52.94 | $50.86 | $52.64 | $44.96 | 401,670 |
| 2017-09-19 | $51.35 | $51.74 | $51.28 | $51.70 | $44.16 | 247,179 |
| 2017-09-18 | $51.17 | $51.55 | $50.87 | $51.43 | $43.92 | 246,973 |
| 2017-09-15 | $50.51 | $50.97 | $49.55 | $50.95 | $43.51 | 560,387 |
| 2017-09-14 | $50.40 | $50.65 | $49.95 | $50.46 | $43.10 | 297,571 |
| 2017-09-13 | $50.61 | $50.70 | $50.25 | $50.36 | $43.01 | 181,363 |
| 2017-09-12 | $50.86 | $50.89 | $50.34 | $50.63 | $43.24 | 180,769 |
| 2017-09-11 | $50.57 | $50.97 | $50.43 | $50.73 | $43.33 | 243,192 |
| 2017-09-08 | $50.05 | $50.68 | $49.47 | $50.31 | $42.97 | 253,435 |
| 2017-09-07 | $51.34 | $51.34 | $50.03 | $50.10 | $42.79 | 296,982 |
| 2017-09-06 | $51.41 | $51.72 | $50.51 | $51.37 | $43.87 | 331,277 |
| 2017-09-05 | $51.31 | $51.66 | $51.06 | $51.48 | $43.97 | 222,219 |
| 2017-09-01 | $51.25 | $51.77 | $51.25 | $51.42 | $43.92 | 364,765 |
| 2017-08-31 | $50.62 | $51.31 | $50.44 | $51.20 | $43.73 | 223,527 |
| 2017-08-30 | $50.97 | $51.00 | $50.28 | $50.54 | $43.16 | 264,988 |
| 2017-08-29 | $51.21 | $51.32 | $50.78 | $51.01 | $43.57 | 268,044 |
| 2017-08-28 | $51.06 | $51.31 | $50.81 | $51.23 | $43.75 | 202,331 |
| 2017-08-25 | $51.25 | $51.26 | $50.59 | $50.95 | $43.51 | 152,486 |
| 2017-08-24 | $51.01 | $51.26 | $50.87 | $51.08 | $43.63 | 122,141 |
| 2017-08-23 | $51.00 | $51.80 | $50.66 | $50.94 | $43.51 | 181,317 |
| 2017-08-22 | $51.09 | $51.37 | $50.85 | $51.25 | $43.77 | 153,063 |
| 2017-08-21 | $50.62 | $51.08 | $50.50 | $51.02 | $43.57 | 176,533 |
| 2017-08-18 | $50.26 | $50.95 | $50.04 | $50.62 | $43.23 | 298,927 |
| 2017-08-17 | $51.30 | $51.91 | $50.65 | $50.71 | $43.31 | 268,891 |
| 2017-08-16 | $51.98 | $52.38 | $51.30 | $51.47 | $43.96 | 455,533 |
| 2017-08-15 | $51.92 | $52.16 | $51.61 | $51.91 | $44.17 | 275,026 |
| 2017-08-14 | $50.91 | $51.87 | $50.87 | $51.86 | $44.13 | 276,910 |
| 2017-08-11 | $51.04 | $51.32 | $50.61 | $50.70 | $43.14 | 392,918 |
| 2017-08-10 | $51.19 | $51.55 | $50.88 | $51.04 | $43.43 | 369,756 |
| 2017-08-09 | $51.61 | $51.85 | $50.58 | $51.30 | $43.65 | 388,936 |
| 2017-08-08 | $51.72 | $52.74 | $51.51 | $51.76 | $44.05 | 217,311 |
| 2017-08-07 | $51.48 | $51.89 | $51.39 | $51.88 | $44.15 | 208,948 |
| 2017-08-04 | $51.61 | $51.68 | $51.24 | $51.41 | $43.75 | 400,250 |
| 2017-08-03 | $51.56 | $52.43 | $49.44 | $51.50 | $43.82 | 299,407 |
| 2017-08-02 | $52.15 | $52.40 | $51.35 | $51.60 | $43.91 | 277,530 |
| 2017-08-01 | $52.52 | $52.87 | $52.22 | $52.22 | $44.44 | 222,016 |
| 2017-07-31 | $52.74 | $53.09 | $52.21 | $52.25 | $44.46 | 327,638 |
| 2017-07-28 | $52.98 | $53.25 | $52.76 | $52.86 | $44.98 | 263,031 |
| 2017-07-27 | $53.86 | $53.86 | $52.85 | $53.10 | $45.19 | 223,576 |
| 2017-07-26 | $54.12 | $54.12 | $53.61 | $53.65 | $45.65 | 417,658 |
| 2017-07-25 | $54.01 | $54.28 | $53.75 | $53.96 | $45.92 | 255,703 |
| 2017-07-24 | $53.59 | $53.88 | $53.36 | $53.85 | $45.82 | 209,228 |
| 2017-07-21 | $53.25 | $53.87 | $52.86 | $53.72 | $45.71 | 448,445 |
| 2017-07-20 | $52.61 | $53.00 | $52.37 | $52.95 | $45.06 | 310,052 |
| 2017-07-19 | $52.53 | $52.94 | $52.16 | $52.69 | $44.84 | 193,888 |
| 2017-07-18 | $52.07 | $52.39 | $50.92 | $52.31 | $44.51 | 319,562 |
| 2017-07-17 | $52.52 | $53.07 | $51.98 | $52.19 | $44.41 | 510,001 |
| 2017-07-14 | $52.43 | $53.00 | $52.36 | $52.62 | $44.78 | 465,474 |
| 2017-07-13 | $52.25 | $52.69 | $51.62 | $52.33 | $44.53 | 623,270 |
| 2017-07-12 | $48.50 | $52.32 | $48.31 | $51.72 | $44.01 | 1,814,200 |
| 2017-07-11 | $46.25 | $46.80 | $46.24 | $46.62 | $39.67 | 436,379 |
| 2017-07-10 | $46.42 | $46.95 | $46.02 | $46.11 | $39.24 | 266,248 |
| 2017-07-07 | $46.01 | $46.96 | $45.10 | $46.49 | $39.56 | 297,950 |
| 2017-07-06 | $46.29 | $46.53 | $45.81 | $45.92 | $39.08 | 263,159 |
| 2017-07-05 | $47.01 | $47.07 | $46.43 | $46.50 | $39.57 | 208,277 |
| 2017-07-03 | $46.95 | $47.18 | $46.74 | $47.01 | $40.00 | 156,598 |
| 2017-06-30 | $46.73 | $47.00 | $46.45 | $46.83 | $39.85 | 421,900 |
| 2017-06-29 | $47.89 | $47.89 | $46.54 | $46.62 | $39.67 | 306,012 |
| 2017-06-28 | $47.25 | $48.05 | $46.98 | $47.81 | $40.68 | 254,836 |
| 2017-06-27 | $47.33 | $47.57 | $46.89 | $47.06 | $40.05 | 240,201 |
| 2017-06-26 | $47.81 | $47.87 | $47.20 | $47.37 | $40.31 | 197,513 |
| 2017-06-23 | $46.99 | $47.86 | $46.99 | $47.71 | $40.60 | 314,590 |
| 2017-06-22 | $47.29 | $47.53 | $46.89 | $47.04 | $40.03 | 271,218 |
| 2017-06-21 | $47.76 | $47.78 | $47.24 | $47.28 | $40.23 | 138,152 |
| 2017-06-20 | $47.96 | $48.21 | $47.66 | $47.69 | $40.58 | 157,706 |
| 2017-06-19 | $48.12 | $48.18 | $47.34 | $48.00 | $40.85 | 179,847 |
| 2017-06-16 | $47.34 | $47.94 | $47.31 | $47.90 | $40.76 | 402,908 |
| 2017-06-15 | $47.41 | $48.01 | $47.15 | $47.94 | $40.79 | 181,279 |
| 2017-06-14 | $48.14 | $48.43 | $47.51 | $47.71 | $40.60 | 334,156 |
| 2017-06-13 | $48.04 | $48.59 | $47.76 | $48.15 | $40.97 | 188,693 |
| 2017-06-12 | $47.64 | $48.20 | $47.47 | $47.92 | $40.78 | 286,382 |
| 2017-06-09 | $47.47 | $47.86 | $47.26 | $47.72 | $40.61 | 302,989 |
| 2017-06-08 | $47.23 | $47.63 | $46.87 | $47.46 | $40.39 | 242,508 |
| 2017-06-07 | $47.52 | $47.63 | $47.15 | $47.22 | $40.18 | 358,108 |
| 2017-06-06 | $48.77 | $48.83 | $47.29 | $47.34 | $40.28 | 446,997 |
| 2017-06-05 | $49.45 | $49.56 | $48.95 | $49.05 | $41.74 | 265,451 |
| 2017-06-02 | $48.78 | $50.00 | $48.72 | $49.53 | $42.15 | 392,064 |
| 2017-06-01 | $47.90 | $48.74 | $47.56 | $48.72 | $41.46 | 304,113 |
| 2017-05-31 | $47.27 | $47.92 | $46.74 | $47.87 | $40.73 | 278,044 |
| 2017-05-30 | $47.05 | $47.22 | $46.69 | $47.13 | $40.11 | 152,300 |
| 2017-05-26 | $47.23 | $47.23 | $46.36 | $47.12 | $40.10 | 189,835 |
| 2017-05-25 | $47.14 | $47.86 | $47.10 | $47.29 | $40.24 | 168,108 |
| 2017-05-24 | $47.44 | $47.97 | $47.03 | $47.06 | $40.05 | 292,116 |
| 2017-05-23 | $46.93 | $47.44 | $46.65 | $47.41 | $40.34 | 211,594 |
| 2017-05-22 | $46.58 | $47.01 | $46.31 | $46.90 | $39.91 | 137,368 |
| 2017-05-19 | $46.61 | $46.88 | $46.43 | $46.57 | $39.63 | 319,140 |
| 2017-05-18 | $45.82 | $46.37 | $45.68 | $45.88 | $39.04 | 195,077 |
| 2017-05-17 | $45.51 | $46.11 | $45.46 | $45.81 | $38.98 | 310,185 |
| 2017-05-16 | $46.14 | $46.22 | $45.76 | $46.11 | $39.08 | 220,021 |
| 2017-05-15 | $45.74 | $46.35 | $45.45 | $46.11 | $39.08 | 212,265 |
| 2017-05-12 | $45.79 | $45.91 | $45.51 | $45.69 | $38.72 | 172,689 |
| 2017-05-11 | $45.86 | $46.00 | $45.62 | $45.83 | $38.84 | 328,194 |
| 2017-05-10 | $45.55 | $46.32 | $45.53 | $46.07 | $39.04 | 316,128 |
| 2017-05-09 | $45.73 | $45.89 | $45.37 | $45.56 | $38.61 | 193,768 |
| 2017-05-08 | $45.63 | $46.05 | $45.43 | $45.70 | $38.73 | 196,169 |
| 2017-05-05 | $45.33 | $45.76 | $45.03 | $45.71 | $38.74 | 314,379 |
| 2017-05-04 | $45.74 | $45.87 | $45.11 | $45.29 | $38.38 | 273,644 |
| 2017-05-03 | $45.86 | $45.96 | $45.34 | $45.57 | $38.62 | 363,685 |
| 2017-05-02 | $46.30 | $46.56 | $45.86 | $46.04 | $39.02 | 341,252 |
| 2017-05-01 | $45.98 | $46.29 | $45.67 | $46.28 | $39.22 | 251,540 |
| 2017-04-28 | $46.57 | $46.79 | $45.88 | $45.91 | $38.91 | 263,884 |
| 2017-04-27 | $46.65 | $47.05 | $46.50 | $46.54 | $39.44 | 228,393 |
| 2017-04-26 | $46.60 | $46.80 | $46.32 | $46.61 | $39.50 | 303,133 |
| 2017-04-25 | $46.52 | $47.04 | $44.98 | $46.62 | $39.51 | 319,827 |
| 2017-04-24 | $46.43 | $46.50 | $45.97 | $46.34 | $39.27 | 256,227 |
| 2017-04-21 | $45.81 | $46.02 | $45.60 | $45.88 | $38.88 | 387,274 |
| 2017-04-20 | $45.68 | $45.93 | $45.53 | $45.81 | $38.82 | 281,514 |
| 2017-04-19 | $45.34 | $45.76 | $45.34 | $45.45 | $38.52 | 266,955 |
| 2017-04-18 | $45.31 | $45.72 | $44.97 | $45.30 | $38.39 | 284,787 |
| 2017-04-17 | $44.90 | $45.45 | $44.87 | $45.32 | $38.41 | 431,814 |
| 2017-04-13 | $45.52 | $45.55 | $44.35 | $44.90 | $38.05 | 837,685 |
| 2017-04-12 | $45.11 | $46.87 | $42.15 | $45.55 | $38.60 | 14,340 |
| 2017-04-11 | $41.18 | $42.42 | $41.18 | $42.18 | $35.75 | 581,839 |
| 2017-04-10 | $41.33 | $41.60 | $41.05 | $41.38 | $35.07 | 353,366 |
| 2017-04-07 | $41.30 | $41.65 | $41.16 | $41.31 | $35.01 | 311,730 |
| 2017-04-06 | $41.43 | $41.49 | $41.16 | $41.43 | $35.11 | 445,535 |
| 2017-04-05 | $41.74 | $42.12 | $41.39 | $41.44 | $35.12 | 352,932 |
| 2017-04-04 | $41.71 | $42.00 | $41.40 | $41.70 | $35.34 | 404,551 |
| 2017-04-03 | $43.10 | $43.31 | $41.72 | $41.75 | $35.38 | 384,203 |
| 2017-03-31 | $43.03 | $43.39 | $42.81 | $43.09 | $36.52 | 308,170 |
| 2017-03-30 | $42.58 | $43.08 | $42.55 | $43.06 | $36.49 | 439,897 |
| 2017-03-29 | $42.20 | $42.61 | $42.00 | $42.56 | $36.07 | 213,272 |
| 2017-03-28 | $42.22 | $42.42 | $42.04 | $42.30 | $35.85 | 352,183 |
| 2017-03-27 | $42.19 | $42.97 | $41.85 | $42.32 | $35.87 | 249,723 |
| 2017-03-24 | $42.20 | $42.68 | $42.20 | $42.40 | $35.93 | 296,825 |
| 2017-03-23 | $42.76 | $42.84 | $42.05 | $42.16 | $35.73 | 448,137 |
| 2017-03-22 | $43.00 | $43.30 | $42.69 | $42.95 | $36.40 | 205,263 |
| 2017-03-21 | $43.61 | $43.81 | $42.98 | $43.00 | $36.44 | 300,589 |
| 2017-03-20 | $43.83 | $43.83 | $43.03 | $43.34 | $36.73 | 206,199 |
| 2017-03-17 | $43.37 | $43.91 | $42.82 | $43.80 | $37.12 | 786,125 |
| 2017-03-16 | $43.54 | $43.64 | $43.19 | $43.60 | $36.95 | 232,133 |
| 2017-03-15 | $43.01 | $43.65 | $42.86 | $43.55 | $36.91 | 312,839 |
| 2017-03-14 | $42.86 | $42.92 | $42.52 | $42.77 | $36.25 | 189,167 |
| 2017-03-13 | $42.30 | $43.08 | $42.30 | $42.94 | $36.39 | 282,240 |
| 2017-03-10 | $42.21 | $42.62 | $42.21 | $42.40 | $35.93 | 259,757 |
| 2017-03-09 | $41.84 | $42.23 | $41.72 | $42.13 | $35.70 | 235,078 |
| 2017-03-08 | $42.19 | $42.19 | $41.95 | $41.99 | $35.59 | 168,139 |
| 2017-03-07 | $41.87 | $42.19 | $41.87 | $42.03 | $35.62 | 215,995 |
| 2017-03-06 | $42.07 | $42.20 | $41.79 | $42.10 | $35.68 | 141,297 |
| 2017-03-03 | $42.18 | $42.38 | $41.82 | $42.18 | $35.75 | 205,057 |
| 2017-03-02 | $42.02 | $42.38 | $41.78 | $42.20 | $35.76 | 242,238 |
| 2017-03-01 | $41.64 | $42.38 | $41.64 | $42.19 | $35.76 | 375,880 |
| 2017-02-28 | $41.75 | $41.82 | $41.36 | $41.38 | $35.07 | 264,187 |
| 2017-02-27 | $41.75 | $42.13 | $41.73 | $41.85 | $35.47 | 260,033 |
| 2017-02-24 | $41.69 | $41.88 | $41.55 | $41.85 | $35.47 | 148,847 |
| 2017-02-23 | $41.88 | $42.08 | $41.71 | $41.78 | $35.41 | 173,725 |
| 2017-02-22 | $41.72 | $41.92 | $41.52 | $41.80 | $35.42 | 215,188 |
| 2017-02-21 | $41.71 | $42.00 | $41.49 | $41.96 | $35.56 | 190,329 |
| 2017-02-17 | $41.66 | $41.66 | $41.30 | $41.55 | $35.21 | 260,575 |
| 2017-02-16 | $41.57 | $41.63 | $41.30 | $41.60 | $35.26 | 199,309 |
| 2017-02-15 | $40.87 | $41.49 | $40.83 | $41.48 | $35.15 | 277,374 |
| 2017-02-14 | $41.06 | $41.15 | $40.61 | $41.14 | $34.71 | 304,241 |
| 2017-02-13 | $41.19 | $41.56 | $41.00 | $41.27 | $34.82 | 275,392 |
| 2017-02-10 | $40.65 | $41.11 | $40.46 | $41.02 | $34.61 | 246,282 |
| 2017-02-09 | $39.85 | $40.64 | $39.75 | $40.60 | $34.25 | 361,523 |
| 2017-02-08 | $39.00 | $40.02 | $37.54 | $39.72 | $33.51 | 369,818 |
| 2017-02-07 | $39.86 | $39.94 | $39.38 | $39.59 | $33.40 | 242,913 |
| 2017-02-06 | $40.00 | $40.06 | $39.62 | $39.69 | $33.49 | 224,126 |
| 2017-02-03 | $39.66 | $40.20 | $39.47 | $40.14 | $33.87 | 265,949 |
| 2017-02-02 | $39.18 | $39.62 | $39.06 | $39.51 | $33.33 | 273,766 |
| 2017-02-01 | $40.00 | $40.44 | $39.15 | $39.28 | $33.14 | 532,742 |
| 2017-01-31 | $39.53 | $39.87 | $39.20 | $39.75 | $33.54 | 302,579 |
| 2017-01-30 | $39.90 | $39.90 | $39.11 | $39.59 | $33.40 | 325,134 |
| 2017-01-27 | $40.18 | $40.31 | $39.69 | $39.99 | $33.74 | 280,222 |
| 2017-01-26 | $40.29 | $40.39 | $40.12 | $40.21 | $33.92 | 182,567 |
| 2017-01-25 | $40.21 | $40.70 | $40.04 | $40.32 | $34.02 | 227,127 |
| 2017-01-24 | $39.71 | $40.23 | $39.49 | $40.16 | $33.88 | 237,096 |
| 2017-01-23 | $39.78 | $39.86 | $39.28 | $39.67 | $33.47 | 194,082 |
| 2017-01-20 | $39.41 | $39.93 | $39.41 | $39.91 | $33.67 | 231,311 |
| 2017-01-19 | $39.88 | $40.00 | $39.42 | $39.48 | $33.31 | 238,636 |
| 2017-01-18 | $39.36 | $39.87 | $39.34 | $39.87 | $33.64 | 330,865 |
| 2017-01-17 | $39.82 | $39.82 | $39.39 | $39.43 | $33.27 | 204,285 |
| 2017-01-13 | $39.50 | $40.00 | $39.50 | $39.96 | $33.71 | 244,794 |
| 2017-01-12 | $39.34 | $39.43 | $38.97 | $39.40 | $33.24 | 191,335 |
| 2017-01-11 | $39.17 | $39.48 | $39.00 | $39.41 | $33.25 | 201,413 |
| 2017-01-10 | $38.64 | $39.37 | $38.59 | $39.26 | $33.12 | 230,515 |
| 2017-01-09 | $38.87 | $39.03 | $38.62 | $38.71 | $32.66 | 197,299 |
| 2017-01-06 | $38.93 | $39.11 | $38.70 | $38.83 | $32.76 | 291,404 |
| 2017-01-05 | $39.22 | $39.39 | $38.47 | $39.11 | $33.00 | 244,523 |
| 2017-01-04 | $38.48 | $39.50 | $38.48 | $39.38 | $33.22 | 347,969 |
| 2017-01-03 | $39.39 | $39.45 | $38.35 | $38.62 | $32.58 | 528,792 |
| 2016-12-30 | $39.28 | $39.33 | $38.67 | $39.17 | $33.05 | 461,255 |
| 2016-12-29 | $38.89 | $39.16 | $38.65 | $39.14 | $33.02 | 226,854 |
| 2016-12-28 | $39.30 | $39.45 | $38.76 | $38.87 | $32.79 | 367,578 |
| 2016-12-27 | $39.59 | $39.88 | $39.00 | $39.27 | $33.13 | 397,779 |
| 2016-12-23 | $39.70 | $40.12 | $39.55 | $39.72 | $33.51 | 201,857 |
| 2016-12-22 | $39.61 | $39.80 | $39.40 | $39.59 | $33.40 | 182,674 |
| 2016-12-21 | $39.72 | $39.93 | $39.53 | $39.63 | $33.44 | 240,001 |
| 2016-12-20 | $40.08 | $40.14 | $39.52 | $39.85 | $33.62 | 299,281 |
| 2016-12-19 | $39.90 | $39.95 | $39.41 | $39.76 | $33.55 | 307,872 |
| 2016-12-16 | $40.31 | $40.38 | $39.88 | $39.90 | $33.66 | 1,154,025 |
| 2016-12-15 | $40.08 | $40.37 | $39.85 | $40.20 | $33.92 | 340,343 |
| 2016-12-14 | $40.27 | $40.70 | $39.90 | $39.97 | $33.72 | 302,871 |
| 2016-12-13 | $40.80 | $40.88 | $40.29 | $40.50 | $34.17 | 236,130 |
| 2016-12-12 | $40.53 | $40.87 | $40.33 | $40.54 | $34.20 | 261,555 |
| 2016-12-09 | $40.34 | $40.72 | $40.29 | $40.68 | $34.32 | 281,174 |
| 2016-12-08 | $39.33 | $40.28 | $39.23 | $40.18 | $33.90 | 288,895 |
| 2016-12-07 | $38.93 | $39.61 | $38.93 | $39.53 | $33.35 | 290,847 |
| 2016-12-06 | $38.68 | $39.14 | $38.36 | $39.08 | $32.97 | 286,019 |
| 2016-12-05 | $38.80 | $39.09 | $38.49 | $38.82 | $32.75 | 534,073 |
| 2016-12-02 | $38.87 | $39.01 | $38.43 | $38.53 | $32.51 | 295,957 |
| 2016-12-01 | $38.90 | $39.14 | $38.51 | $38.73 | $32.68 | 369,210 |
| 2016-11-30 | $39.08 | $39.55 | $38.89 | $38.95 | $32.86 | 533,437 |
| 2016-11-29 | $39.23 | $39.48 | $38.87 | $38.90 | $32.82 | 348,788 |
| 2016-11-28 | $39.24 | $39.40 | $38.96 | $39.12 | $33.01 | 265,077 |
| 2016-11-25 | $39.22 | $39.40 | $39.08 | $39.21 | $33.08 | 103,380 |
| 2016-11-23 | $38.95 | $39.42 | $38.72 | $39.25 | $33.11 | 416,417 |
| 2016-11-22 | $38.42 | $38.79 | $38.22 | $38.77 | $32.71 | 357,501 |
| 2016-11-21 | $38.34 | $38.44 | $37.82 | $38.43 | $32.42 | 208,463 |
| 2016-11-18 | $37.68 | $38.18 | $37.60 | $38.16 | $32.20 | 314,743 |
| 2016-11-17 | $37.63 | $37.91 | $37.34 | $37.58 | $31.71 | 297,801 |
| 2016-11-16 | $37.68 | $37.81 | $37.43 | $37.68 | $31.79 | 367,087 |
| 2016-11-15 | $36.26 | $37.86 | $36.22 | $37.70 | $31.65 | 713,681 |
| 2016-11-14 | $36.33 | $36.49 | $35.69 | $36.38 | $30.54 | 759,204 |
| 2016-11-11 | $36.17 | $36.46 | $35.90 | $36.15 | $30.35 | 671,611 |
| 2016-11-10 | $35.89 | $36.40 | $35.82 | $36.05 | $30.27 | 503,222 |
| 2016-11-09 | $35.35 | $36.15 | $35.22 | $35.63 | $29.91 | 963,642 |
| 2016-11-08 | $35.32 | $36.06 | $35.17 | $35.86 | $30.11 | 468,314 |
| 2016-11-07 | $35.24 | $35.46 | $34.96 | $35.29 | $29.63 | 550,242 |
| 2016-11-04 | $35.16 | $35.29 | $34.83 | $34.88 | $29.28 | 318,406 |
| 2016-11-03 | $35.11 | $35.32 | $34.99 | $35.04 | $29.42 | 297,330 |
| 2016-11-02 | $35.35 | $35.88 | $35.09 | $35.17 | $29.53 | 466,399 |
| 2016-11-01 | $36.95 | $36.95 | $35.25 | $35.28 | $29.62 | 617,637 |
| 2016-10-31 | $36.91 | $37.11 | $36.72 | $36.97 | $31.04 | 463,101 |
| 2016-10-28 | $36.61 | $37.04 | $36.41 | $36.98 | $31.05 | 205,858 |
| 2016-10-27 | $36.60 | $36.79 | $36.50 | $36.67 | $30.79 | 254,793 |
| 2016-10-26 | $36.54 | $36.70 | $36.30 | $36.53 | $30.67 | 235,568 |
| 2016-10-25 | $36.76 | $37.12 | $36.44 | $36.64 | $30.76 | 254,730 |
| 2016-10-24 | $36.80 | $37.17 | $36.76 | $36.82 | $30.91 | 205,147 |
| 2016-10-21 | $36.64 | $36.75 | $36.52 | $36.56 | $30.69 | 219,925 |
| 2016-10-20 | $37.02 | $37.13 | $36.51 | $36.87 | $30.95 | 347,389 |
| 2016-10-19 | $37.57 | $37.69 | $37.26 | $37.27 | $31.29 | 311,549 |
| 2016-10-18 | $37.83 | $38.01 | $37.49 | $37.49 | $31.48 | 217,667 |
| 2016-10-17 | $37.36 | $37.70 | $37.25 | $37.59 | $31.56 | 508,511 |
| 2016-10-14 | $38.01 | $38.25 | $37.31 | $37.49 | $31.48 | 453,973 |
| 2016-10-13 | $37.06 | $38.14 | $36.26 | $38.06 | $31.95 | 1,208,831 |
| 2016-10-12 | $39.14 | $39.79 | $37.29 | $37.33 | $31.34 | 1,190,371 |
| 2016-10-11 | $39.53 | $39.90 | $39.08 | $39.46 | $33.13 | 636,939 |
| 2016-10-10 | $39.82 | $40.17 | $39.75 | $39.79 | $33.41 | 419,422 |
| 2016-10-07 | $39.56 | $39.69 | $39.18 | $39.55 | $33.20 | 688,281 |
| 2016-10-06 | $39.21 | $39.77 | $39.21 | $39.55 | $33.20 | 366,470 |
| 2016-10-05 | $39.75 | $39.81 | $39.34 | $39.55 | $33.20 | 381,716 |
| 2016-10-04 | $39.71 | $39.92 | $39.32 | $39.60 | $33.25 | 263,942 |
| 2016-10-03 | $39.21 | $39.72 | $39.21 | $39.65 | $33.29 | 250,262 |
| 2016-09-30 | $39.33 | $39.86 | $39.14 | $39.58 | $33.23 | 464,341 |
| 2016-09-29 | $38.98 | $39.26 | $38.98 | $39.12 | $32.84 | 413,256 |
| 2016-09-28 | $38.75 | $39.22 | $38.58 | $39.09 | $32.82 | 347,880 |
| 2016-09-27 | $38.88 | $38.91 | $38.52 | $38.75 | $32.53 | 251,821 |
| 2016-09-26 | $39.09 | $39.09 | $38.52 | $38.80 | $32.58 | 269,580 |
| 2016-09-23 | $38.95 | $39.26 | $38.77 | $39.17 | $32.89 | 467,373 |
| 2016-09-22 | $38.50 | $39.27 | $38.50 | $39.08 | $32.81 | 353,397 |
| 2016-09-21 | $37.95 | $38.42 | $37.60 | $38.39 | $32.23 | 270,682 |
| 2016-09-20 | $38.27 | $38.50 | $37.80 | $37.83 | $31.76 | 339,671 |
| 2016-09-19 | $38.03 | $38.26 | $37.88 | $38.04 | $31.94 | 391,822 |
| 2016-09-16 | $37.92 | $38.30 | $37.58 | $37.88 | $31.80 | 555,486 |
| 2016-09-15 | $37.61 | $38.18 | $37.25 | $37.78 | $31.72 | 495,386 |
| 2016-09-14 | $37.24 | $37.58 | $37.03 | $37.56 | $31.53 | 306,344 |
| 2016-09-13 | $37.52 | $37.78 | $37.00 | $37.28 | $31.30 | 354,427 |
| 2016-09-12 | $37.17 | $37.68 | $37.07 | $37.68 | $31.63 | 500,831 |
| 2016-09-09 | $38.25 | $38.93 | $37.26 | $37.32 | $31.33 | 1,019,535 |
| 2016-09-08 | $38.66 | $38.89 | $38.01 | $38.51 | $32.33 | 1,185,235 |
| 2016-09-07 | $39.62 | $39.90 | $36.58 | $38.55 | $32.37 | 4,056,852 |
| 2016-09-06 | $41.00 | $41.13 | $40.79 | $41.13 | $34.53 | 209,546 |
| 2016-09-02 | $40.65 | $41.13 | $40.58 | $41.08 | $34.49 | 341,531 |
| 2016-09-01 | $40.26 | $40.46 | $40.04 | $40.41 | $33.93 | 274,373 |
| 2016-08-31 | $40.47 | $40.52 | $40.04 | $40.37 | $33.89 | 228,693 |
| 2016-08-30 | $40.26 | $40.61 | $40.11 | $40.37 | $33.89 | 268,038 |
| 2016-08-29 | $39.75 | $40.36 | $39.75 | $40.13 | $33.69 | 163,552 |
| 2016-08-26 | $40.03 | $40.29 | $39.69 | $39.82 | $33.43 | 182,786 |
| 2016-08-25 | $39.55 | $39.97 | $39.55 | $39.96 | $33.54 | 197,617 |
| 2016-08-24 | $39.61 | $39.78 | $39.42 | $39.71 | $33.34 | 146,116 |
| 2016-08-23 | $39.55 | $39.93 | $39.50 | $39.73 | $33.36 | 234,345 |
| 2016-08-22 | $39.08 | $39.43 | $39.08 | $39.39 | $33.07 | 151,471 |
| 2016-08-19 | $38.99 | $39.44 | $38.69 | $39.19 | $32.90 | 233,266 |
| 2016-08-18 | $38.81 | $39.03 | $38.68 | $39.02 | $32.76 | 195,952 |
| 2016-08-17 | $38.79 | $38.86 | $38.51 | $38.79 | $32.57 | 181,681 |
| 2016-08-16 | $39.33 | $39.33 | $38.96 | $38.99 | $32.58 | 174,299 |
| 2016-08-15 | $39.11 | $39.37 | $38.98 | $39.30 | $32.84 | 288,681 |
| 2016-08-12 | $39.40 | $39.54 | $39.04 | $39.18 | $32.74 | 201,071 |
| 2016-08-11 | $39.44 | $39.65 | $39.18 | $39.45 | $32.96 | 318,758 |
| 2016-08-10 | $39.18 | $39.54 | $39.10 | $39.31 | $32.85 | 349,613 |
| 2016-08-09 | $38.95 | $39.35 | $38.92 | $39.10 | $32.67 | 204,366 |
| 2016-08-08 | $39.35 | $39.45 | $38.63 | $39.01 | $32.60 | 239,010 |
| 2016-08-05 | $38.90 | $39.28 | $38.84 | $39.22 | $32.77 | 246,874 |
| 2016-08-04 | $38.70 | $38.89 | $38.50 | $38.86 | $32.47 | 316,277 |
| 2016-08-03 | $38.59 | $38.84 | $38.36 | $38.66 | $32.30 | 273,889 |
| 2016-08-02 | $38.95 | $39.45 | $38.52 | $38.56 | $32.22 | 269,118 |
| 2016-08-01 | $38.79 | $39.17 | $38.71 | $38.91 | $32.51 | 375,349 |
| 2016-07-29 | $39.00 | $39.16 | $38.74 | $38.81 | $32.43 | 561,645 |
| 2016-07-28 | $39.15 | $39.41 | $38.93 | $39.08 | $32.66 | 383,254 |
| 2016-07-27 | $38.97 | $39.19 | $38.81 | $39.16 | $32.72 | 444,474 |
| 2016-07-26 | $38.93 | $39.04 | $38.74 | $38.99 | $32.58 | 542,106 |
| 2016-07-25 | $38.86 | $39.16 | $38.62 | $38.95 | $32.55 | 570,692 |
| 2016-07-22 | $38.29 | $38.94 | $38.05 | $38.79 | $32.41 | 811,768 |
| 2016-07-21 | $38.12 | $38.37 | $38.00 | $38.10 | $31.84 | 312,510 |
| 2016-07-20 | $38.22 | $38.38 | $38.01 | $38.29 | $32.00 | 620,494 |
| 2016-07-19 | $38.07 | $38.27 | $37.91 | $37.98 | $31.74 | 412,680 |
| 2016-07-18 | $38.59 | $38.92 | $37.91 | $37.98 | $31.74 | 472,619 |
| 2016-07-15 | $38.42 | $38.91 | $38.20 | $38.65 | $32.30 | 590,783 |
| 2016-07-14 | $39.25 | $39.32 | $38.28 | $38.30 | $32.00 | 613,366 |
| 2016-07-13 | $41.90 | $41.90 | $38.87 | $39.05 | $32.63 | 1,231,601 |
| 2016-07-12 | $42.18 | $42.18 | $41.49 | $41.94 | $35.05 | 343,862 |
| 2016-07-11 | $41.04 | $41.71 | $40.84 | $41.64 | $34.79 | 363,856 |
| 2016-07-08 | $40.59 | $41.20 | $40.59 | $41.02 | $34.28 | 399,493 |
| 2016-07-07 | $40.94 | $41.11 | $40.31 | $40.46 | $33.81 | 389,578 |
| 2016-07-06 | $41.17 | $41.38 | $40.62 | $40.77 | $34.07 | 539,293 |
| 2016-07-05 | $41.35 | $41.51 | $40.99 | $41.28 | $34.49 | 351,344 |
| 2016-07-01 | $41.24 | $41.46 | $40.24 | $41.34 | $34.54 | 234,893 |
| 2016-06-30 | $40.43 | $41.40 | $40.29 | $41.38 | $34.58 | 486,032 |
| 2016-06-29 | $40.00 | $40.45 | $40.00 | $40.32 | $33.69 | 313,985 |
| 2016-06-28 | $39.96 | $40.14 | $39.50 | $39.60 | $33.09 | 303,022 |
| 2016-06-27 | $39.87 | $40.14 | $39.39 | $39.76 | $33.22 | 449,228 |
| 2016-06-24 | $38.90 | $40.28 | $38.60 | $40.04 | $33.46 | 576,206 |
| 2016-06-23 | $40.04 | $40.07 | $39.74 | $40.06 | $33.47 | 308,728 |
| 2016-06-22 | $39.81 | $39.98 | $39.55 | $39.65 | $33.13 | 191,114 |
| 2016-06-21 | $39.98 | $39.98 | $39.70 | $39.89 | $33.33 | 133,564 |
| 2016-06-20 | $39.74 | $40.02 | $39.51 | $39.79 | $33.25 | 223,191 |
| 2016-06-17 | $39.70 | $39.70 | $39.26 | $39.36 | $32.89 | 427,869 |
| 2016-06-16 | $39.34 | $39.67 | $39.04 | $39.64 | $33.12 | 182,059 |
| 2016-06-15 | $39.91 | $40.01 | $39.34 | $39.41 | $32.93 | 199,485 |
| 2016-06-14 | $39.35 | $39.83 | $38.80 | $39.75 | $33.22 | 233,237 |
| 2016-06-13 | $39.62 | $39.82 | $39.33 | $39.47 | $32.98 | 192,059 |
| 2016-06-10 | $39.80 | $39.97 | $39.47 | $39.65 | $33.13 | 231,151 |
| 2016-06-09 | $39.86 | $40.34 | $39.78 | $40.18 | $33.57 | 246,516 |
| 2016-06-08 | $39.57 | $40.09 | $39.41 | $40.04 | $33.46 | 200,943 |
| 2016-06-07 | $39.44 | $39.62 | $39.34 | $39.56 | $33.06 | 147,529 |
| 2016-06-06 | $39.52 | $39.74 | $39.23 | $39.46 | $32.97 | 232,782 |
| 2016-06-03 | $39.69 | $39.81 | $39.38 | $39.50 | $33.01 | 327,770 |
| 2016-06-02 | $39.42 | $39.69 | $39.26 | $39.69 | $33.17 | 383,194 |
| 2016-06-01 | $38.99 | $39.40 | $38.74 | $39.39 | $32.91 | 261,794 |
| 2016-05-31 | $39.03 | $39.08 | $38.66 | $39.00 | $32.59 | 285,488 |
| 2016-05-27 | $38.59 | $39.02 | $38.53 | $38.99 | $32.58 | 176,587 |
| 2016-05-26 | $38.94 | $38.94 | $38.53 | $38.66 | $32.30 | 164,983 |
| 2016-05-25 | $38.74 | $38.96 | $38.33 | $38.79 | $32.41 | 268,061 |
| 2016-05-24 | $37.57 | $38.77 | $37.57 | $38.65 | $32.30 | 216,394 |
| 2016-05-23 | $37.40 | $37.76 | $37.35 | $37.48 | $31.32 | 437,516 |
| 2016-05-20 | $37.32 | $37.70 | $36.90 | $37.30 | $31.17 | 394,176 |
| 2016-05-19 | $37.56 | $37.80 | $36.90 | $37.29 | $31.16 | 291,788 |
| 2016-05-18 | $37.38 | $37.94 | $37.10 | $37.69 | $31.49 | 218,899 |
| 2016-05-17 | $38.40 | $38.68 | $37.44 | $37.62 | $31.28 | 407,921 |
| 2016-05-16 | $38.12 | $38.68 | $37.71 | $38.51 | $32.02 | 391,555 |
| 2016-05-13 | $37.70 | $38.21 | $37.45 | $38.02 | $31.62 | 233,594 |
| 2016-05-12 | $37.87 | $37.98 | $37.57 | $37.81 | $31.44 | 161,929 |
| 2016-05-11 | $37.89 | $38.07 | $37.68 | $37.70 | $31.35 | 150,461 |
| 2016-05-10 | $38.00 | $38.08 | $37.77 | $38.05 | $31.64 | 133,177 |
| 2016-05-09 | $37.61 | $37.96 | $37.51 | $37.83 | $31.46 | 129,758 |
| 2016-05-06 | $37.57 | $37.76 | $37.22 | $37.57 | $31.24 | 395,998 |
| 2016-05-05 | $37.77 | $37.85 | $37.41 | $37.72 | $31.37 | 214,989 |
| 2016-05-04 | $37.56 | $37.88 | $37.47 | $37.76 | $31.40 | 167,730 |
| 2016-05-03 | $37.94 | $38.09 | $37.63 | $37.76 | $31.40 | 210,025 |
| 2016-05-02 | $37.77 | $38.16 | $37.62 | $38.10 | $31.68 | 294,748 |
| 2016-04-29 | $37.84 | $38.02 | $37.39 | $37.85 | $31.48 | 371,637 |
| 2016-04-28 | $37.46 | $38.44 | $37.27 | $37.86 | $31.48 | 384,434 |
| 2016-04-27 | $37.09 | $37.67 | $36.80 | $37.61 | $31.28 | 334,230 |
| 2016-04-26 | $36.88 | $37.25 | $36.77 | $37.22 | $30.95 | 194,813 |
| 2016-04-25 | $36.83 | $36.98 | $36.67 | $36.80 | $30.60 | 308,034 |
| 2016-04-22 | $36.61 | $37.02 | $36.60 | $36.92 | $30.70 | 394,888 |
| 2016-04-21 | $37.40 | $37.40 | $36.56 | $36.72 | $30.54 | 322,646 |
| 2016-04-20 | $37.75 | $37.86 | $37.35 | $37.45 | $31.14 | 217,644 |
| 2016-04-19 | $37.84 | $38.08 | $37.62 | $37.79 | $31.43 | 230,598 |
| 2016-04-18 | $37.67 | $38.11 | $37.55 | $37.72 | $31.37 | 302,964 |
| 2016-04-15 | $37.47 | $37.80 | $37.42 | $37.65 | $31.31 | 285,664 |
| 2016-04-14 | $37.50 | $37.96 | $37.39 | $37.59 | $31.26 | 237,699 |
| 2016-04-13 | $37.31 | $38.37 | $36.70 | $37.47 | $31.16 | 805,496 |
| 2016-04-12 | $36.69 | $37.14 | $36.47 | $36.94 | $30.72 | 218,855 |
| 2016-04-11 | $37.00 | $37.24 | $36.57 | $36.67 | $30.49 | 166,530 |
| 2016-04-08 | $37.15 | $37.32 | $36.66 | $36.86 | $30.65 | 154,810 |
| 2016-04-07 | $37.09 | $37.24 | $36.62 | $36.86 | $30.65 | 328,265 |
| 2016-04-06 | $36.62 | $37.26 | $36.62 | $37.18 | $30.92 | 232,604 |
| 2016-04-05 | $36.92 | $37.09 | $36.60 | $36.65 | $30.48 | 235,334 |
| 2016-04-04 | $37.45 | $37.56 | $36.76 | $37.10 | $30.85 | 333,017 |
| 2016-04-01 | $36.69 | $37.61 | $36.55 | $37.45 | $31.14 | 370,730 |
| 2016-03-31 | $36.77 | $36.99 | $36.64 | $36.81 | $30.61 | 205,906 |
| 2016-03-30 | $36.73 | $36.99 | $36.47 | $36.85 | $30.64 | 209,394 |
| 2016-03-29 | $35.77 | $36.78 | $35.77 | $36.78 | $30.59 | 370,268 |
| 2016-03-28 | $35.13 | $36.01 | $35.13 | $35.68 | $29.67 | 257,509 |
| 2016-03-24 | $34.96 | $35.49 | $34.80 | $35.18 | $29.26 | 200,249 |
| 2016-03-23 | $35.14 | $35.57 | $35.00 | $35.13 | $29.21 | 314,408 |
| 2016-03-22 | $35.07 | $35.42 | $35.07 | $35.11 | $29.20 | 259,643 |
| 2016-03-21 | $35.60 | $35.70 | $35.23 | $35.34 | $29.39 | 304,035 |
| 2016-03-18 | $35.60 | $35.95 | $35.20 | $35.71 | $29.70 | 482,278 |
| 2016-03-17 | $35.27 | $35.58 | $34.92 | $35.42 | $29.45 | 316,501 |
| 2016-03-16 | $34.83 | $35.65 | $34.51 | $35.22 | $29.29 | 296,683 |
| 2016-03-15 | $35.22 | $35.42 | $35.01 | $35.03 | $29.13 | 260,160 |
| 2016-03-14 | $35.50 | $35.50 | $35.07 | $35.29 | $29.35 | 210,310 |
| 2016-03-11 | $35.72 | $35.74 | $35.02 | $35.65 | $29.65 | 363,370 |
| 2016-03-10 | $36.00 | $36.00 | $35.06 | $35.45 | $29.48 | 148,573 |
| 2016-03-09 | $35.83 | $36.01 | $35.50 | $35.71 | $29.70 | 157,913 |
| 2016-03-08 | $35.46 | $35.95 | $35.31 | $35.72 | $29.70 | 217,098 |
| 2016-03-07 | $35.75 | $35.75 | $35.29 | $35.56 | $29.57 | 268,137 |
| 2016-03-04 | $35.70 | $36.15 | $35.52 | $35.90 | $29.85 | 220,043 |
| 2016-03-03 | $35.35 | $35.62 | $34.60 | $35.61 | $29.61 | 175,568 |
| 2016-03-02 | $35.89 | $36.23 | $35.14 | $35.37 | $29.41 | 250,739 |
| 2016-03-01 | $35.78 | $36.08 | $35.60 | $35.89 | $29.85 | 189,354 |
| 2016-02-29 | $35.76 | $36.20 | $35.44 | $35.48 | $29.50 | 392,784 |
| 2016-02-26 | $35.66 | $36.25 | $35.54 | $35.88 | $29.84 | 445,104 |
| 2016-02-25 | $35.09 | $35.74 | $34.97 | $35.64 | $29.64 | 287,286 |
| 2016-02-24 | $34.55 | $35.15 | $34.34 | $35.04 | $29.14 | 326,279 |
| 2016-02-23 | $34.95 | $35.24 | $34.82 | $34.96 | $29.07 | 487,070 |
| 2016-02-22 | $34.98 | $35.31 | $34.01 | $35.18 | $29.26 | 305,714 |
| 2016-02-19 | $34.61 | $34.91 | $33.99 | $34.74 | $28.89 | 322,255 |
| 2016-02-18 | $34.23 | $34.85 | $34.13 | $34.67 | $28.83 | 285,131 |
| 2016-02-17 | $34.87 | $34.96 | $34.07 | $34.13 | $28.38 | 410,689 |
| 2016-02-16 | $34.37 | $34.98 | $34.04 | $34.91 | $28.88 | 252,082 |
| 2016-02-12 | $34.15 | $34.50 | $33.94 | $34.13 | $28.23 | 307,901 |
| 2016-02-11 | $33.17 | $33.87 | $33.02 | $33.71 | $27.88 | 204,829 |
| 2016-02-10 | $33.87 | $34.28 | $33.68 | $33.72 | $27.89 | 288,405 |
| 2016-02-09 | $32.87 | $33.87 | $32.65 | $33.75 | $27.92 | 277,857 |
| 2016-02-08 | $32.74 | $33.48 | $32.48 | $33.31 | $27.55 | 292,124 |
| 2016-02-05 | $33.67 | $33.96 | $32.95 | $33.13 | $27.40 | 347,457 |
| 2016-02-04 | $34.14 | $34.87 | $33.54 | $33.78 | $27.94 | 359,868 |
| 2016-02-03 | $33.11 | $34.61 | $31.50 | $34.05 | $28.17 | 770,848 |
| 2016-02-02 | $34.46 | $35.04 | $34.39 | $34.84 | $28.82 | 290,302 |
| 2016-02-01 | $35.18 | $35.60 | $34.54 | $34.70 | $28.70 | 369,221 |
| 2016-01-29 | $34.67 | $35.49 | $34.61 | $35.37 | $29.26 | 442,767 |
| 2016-01-28 | $34.35 | $34.88 | $34.08 | $34.57 | $28.60 | 237,086 |
| 2016-01-27 | $33.75 | $35.10 | $33.59 | $34.02 | $28.14 | 584,171 |
| 2016-01-26 | $33.24 | $33.97 | $33.21 | $33.96 | $28.09 | 308,746 |
| 2016-01-25 | $33.60 | $33.74 | $33.02 | $33.13 | $27.40 | 244,137 |
| 2016-01-22 | $32.96 | $33.73 | $32.00 | $33.70 | $27.88 | 310,473 |
| 2016-01-21 | $33.13 | $33.34 | $32.45 | $32.68 | $27.03 | 512,189 |
| 2016-01-20 | $32.97 | $33.63 | $32.41 | $33.24 | $27.50 | 409,513 |
| 2016-01-19 | $34.00 | $34.00 | $32.97 | $33.35 | $27.59 | 396,408 |
| 2016-01-15 | $33.44 | $33.81 | $33.01 | $33.76 | $27.93 | 393,100 |
| 2016-01-14 | $33.56 | $34.59 | $33.28 | $34.32 | $28.39 | 327,339 |
| 2016-01-13 | $34.62 | $34.63 | $33.32 | $33.54 | $27.74 | 277,246 |
| 2016-01-12 | $34.75 | $34.80 | $34.00 | $34.52 | $28.55 | 308,041 |
| 2016-01-11 | $33.38 | $34.62 | $33.30 | $34.51 | $28.55 | 657,969 |
| 2016-01-08 | $33.50 | $33.79 | $33.16 | $33.31 | $27.55 | 409,055 |
| 2016-01-07 | $33.94 | $34.19 | $33.36 | $33.40 | $27.63 | 312,238 |
| 2016-01-06 | $34.55 | $34.76 | $34.28 | $34.51 | $28.55 | 260,947 |
| 2016-01-05 | $34.23 | $35.01 | $34.17 | $34.99 | $28.94 | 263,246 |
| 2016-01-04 | $34.30 | $34.38 | $33.67 | $34.14 | $28.24 | 513,844 |
| 2015-12-31 | $35.49 | $35.87 | $34.82 | $34.87 | $28.84 | 442,344 |
| 2015-12-30 | $36.45 | $36.45 | $35.52 | $35.55 | $29.41 | 241,301 |
| 2015-12-29 | $36.12 | $36.46 | $36.02 | $36.35 | $30.07 | 174,716 |
| 2015-12-28 | $35.68 | $36.05 | $35.39 | $35.94 | $29.73 | 256,142 |
| 2015-12-24 | $35.61 | $35.97 | $35.50 | $35.74 | $29.56 | 93,606 |
| 2015-12-23 | $35.57 | $35.76 | $35.39 | $35.58 | $29.43 | 215,656 |
| 2015-12-22 | $35.29 | $35.55 | $34.91 | $35.42 | $29.30 | 187,400 |
| 2015-12-21 | $34.99 | $35.18 | $34.81 | $35.17 | $29.09 | 277,576 |
| 2015-12-18 | $35.24 | $35.40 | $34.67 | $34.69 | $28.70 | 1,031,923 |
| 2015-12-17 | $36.03 | $36.13 | $35.50 | $35.51 | $29.37 | 233,379 |
| 2015-12-16 | $36.35 | $36.54 | $35.68 | $35.97 | $29.75 | 316,737 |
| 2015-12-15 | $36.11 | $36.42 | $35.66 | $36.01 | $29.79 | 333,243 |
| 2015-12-14 | $35.95 | $36.27 | $35.68 | $35.84 | $29.65 | 714,569 |
| 2015-12-11 | $35.93 | $36.46 | $35.86 | $35.97 | $29.75 | 295,025 |
| 2015-12-10 | $36.37 | $36.63 | $36.00 | $36.49 | $30.18 | 257,954 |
| 2015-12-09 | $36.72 | $36.98 | $36.23 | $36.40 | $30.11 | 204,234 |
| 2015-12-08 | $36.56 | $36.94 | $36.33 | $36.82 | $30.46 | 254,436 |
| 2015-12-07 | $37.14 | $37.29 | $36.48 | $36.82 | $30.46 | 266,194 |
| 2015-12-04 | $36.67 | $37.29 | $36.65 | $37.23 | $30.80 | 206,912 |
| 2015-12-03 | $37.66 | $37.66 | $36.46 | $36.50 | $30.19 | 439,321 |
| 2015-12-02 | $37.40 | $38.01 | $37.40 | $37.50 | $31.02 | 316,175 |
| 2015-12-01 | $37.05 | $37.49 | $36.89 | $37.37 | $30.91 | 393,331 |
| 2015-11-30 | $37.30 | $37.30 | $36.91 | $36.94 | $30.56 | 479,185 |
| 2015-11-27 | $36.77 | $37.41 | $36.77 | $37.20 | $30.77 | 357,000 |
| 2015-11-25 | $37.00 | $37.15 | $36.75 | $36.79 | $30.43 | 409,513 |
| 2015-11-24 | $37.13 | $37.26 | $36.82 | $36.95 | $30.56 | 438,185 |
| 2015-11-23 | $37.38 | $37.60 | $37.35 | $37.44 | $30.97 | 284,064 |
| 2015-11-20 | $37.69 | $37.79 | $37.31 | $37.44 | $30.97 | 735,180 |
| 2015-11-19 | $37.47 | $37.69 | $37.13 | $37.44 | $30.97 | 378,407 |
| 2015-11-18 | $37.54 | $37.96 | $36.97 | $37.44 | $30.97 | 407,112 |
| 2015-11-17 | $37.72 | $37.98 | $37.28 | $37.64 | $30.99 | 440,150 |
| 2015-11-16 | $37.01 | $37.68 | $36.90 | $37.64 | $30.99 | 316,089 |
| 2015-11-13 | $36.62 | $37.44 | $36.41 | $37.13 | $30.57 | 340,962 |
| 2015-11-12 | $37.35 | $37.57 | $36.71 | $36.89 | $30.37 | 331,122 |
| 2015-11-11 | $37.40 | $37.94 | $37.32 | $37.48 | $30.85 | 197,361 |
| 2015-11-10 | $36.68 | $37.39 | $36.68 | $37.36 | $30.76 | 285,983 |
| 2015-11-09 | $37.30 | $37.43 | $36.85 | $36.94 | $30.41 | 335,189 |
| 2015-11-06 | $36.94 | $37.46 | $36.91 | $37.35 | $30.75 | 294,179 |
| 2015-11-05 | $37.08 | $37.26 | $36.79 | $37.18 | $30.61 | 233,273 |
| 2015-11-04 | $37.10 | $37.24 | $36.83 | $37.12 | $30.56 | 155,866 |
| 2015-11-03 | $36.75 | $37.29 | $35.50 | $37.10 | $30.54 | 307,277 |
| 2015-11-02 | $37.26 | $37.59 | $37.04 | $37.20 | $30.62 | 417,590 |
| 2015-10-30 | $37.75 | $37.79 | $37.09 | $37.26 | $30.67 | 336,320 |
| 2015-10-29 | $38.23 | $38.36 | $37.66 | $37.78 | $31.10 | 555,741 |
| 2015-10-28 | $37.56 | $38.49 | $37.52 | $38.33 | $31.55 | 598,679 |
| 2015-10-27 | $37.06 | $37.76 | $36.84 | $37.44 | $30.82 | 634,847 |
| 2015-10-26 | $37.24 | $37.61 | $37.12 | $37.45 | $30.83 | 347,962 |
| 2015-10-23 | $36.58 | $37.30 | $36.45 | $37.28 | $30.69 | 582,367 |
| 2015-10-22 | $35.54 | $36.31 | $35.35 | $36.24 | $29.83 | 311,615 |
| 2015-10-21 | $35.87 | $35.94 | $35.30 | $35.38 | $29.13 | 209,110 |
| 2015-10-20 | $35.99 | $36.24 | $35.59 | $35.85 | $29.51 | 176,649 |
| 2015-10-19 | $35.57 | $36.02 | $35.54 | $36.00 | $29.64 | 214,503 |
| 2015-10-16 | $35.25 | $35.76 | $35.03 | $35.64 | $29.34 | 253,327 |
| 2015-10-15 | $35.14 | $35.51 | $34.19 | $35.16 | $28.94 | 672,728 |
| 2015-10-14 | $34.50 | $36.39 | $34.42 | $34.88 | $28.71 | 791,519 |
| 2015-10-13 | $35.84 | $36.04 | $34.89 | $34.98 | $28.80 | 515,469 |
| 2015-10-12 | $35.59 | $36.00 | $35.51 | $35.75 | $29.43 | 443,788 |
| 2015-10-09 | $35.70 | $36.07 | $35.61 | $35.68 | $29.37 | 347,198 |
| 2015-10-08 | $34.94 | $35.65 | $34.94 | $35.65 | $29.35 | 248,909 |
| 2015-10-07 | $34.50 | $35.26 | $34.35 | $35.08 | $28.88 | 318,996 |
| 2015-10-06 | $34.56 | $34.79 | $34.41 | $34.45 | $28.36 | 244,658 |
| 2015-10-05 | $34.02 | $34.80 | $33.95 | $34.65 | $28.53 | 254,650 |
| 2015-10-02 | $33.41 | $33.88 | $33.10 | $33.86 | $27.87 | 196,654 |
| 2015-10-01 | $33.78 | $33.99 | $33.43 | $33.66 | $27.71 | 310,384 |
| 2015-09-30 | $33.01 | $33.79 | $32.87 | $33.70 | $27.74 | 598,871 |
| 2015-09-29 | $33.26 | $33.42 | $32.83 | $32.84 | $27.03 | 364,351 |
| 2015-09-28 | $34.00 | $34.05 | $33.05 | $33.16 | $27.30 | 346,153 |
| 2015-09-25 | $33.77 | $34.35 | $33.38 | $34.01 | $28.00 | 502,638 |
| 2015-09-24 | $33.84 | $33.99 | $33.24 | $33.45 | $27.54 | 361,560 |
| 2015-09-23 | $33.65 | $34.57 | $33.58 | $34.22 | $28.17 | 738,825 |
| 2015-09-22 | $33.74 | $33.87 | $33.33 | $33.57 | $27.64 | 219,149 |
| 2015-09-21 | $33.72 | $34.25 | $33.55 | $33.79 | $27.82 | 138,558 |
| 2015-09-18 | $33.93 | $34.32 | $33.54 | $33.63 | $27.69 | 342,264 |
| 2015-09-17 | $34.40 | $34.92 | $34.26 | $34.34 | $28.27 | 204,711 |
| 2015-09-16 | $34.07 | $34.53 | $33.91 | $34.37 | $28.29 | 204,534 |
| 2015-09-15 | $33.54 | $34.31 | $33.46 | $34.12 | $28.09 | 214,893 |
| 2015-09-14 | $33.81 | $33.88 | $33.39 | $33.48 | $27.56 | 145,176 |
| 2015-09-11 | $33.25 | $33.83 | $33.25 | $33.79 | $27.82 | 148,844 |
| 2015-09-10 | $33.66 | $33.93 | $33.41 | $33.50 | $27.58 | 178,334 |
| 2015-09-09 | $33.65 | $33.98 | $33.23 | $33.71 | $27.75 | 321,142 |
| 2015-09-08 | $32.91 | $33.44 | $32.59 | $33.30 | $27.41 | 254,999 |
| 2015-09-04 | $32.52 | $32.84 | $32.46 | $32.53 | $26.78 | 186,377 |
| 2015-09-03 | $33.00 | $33.07 | $32.63 | $32.77 | $26.98 | 393,580 |
| 2015-09-02 | $32.92 | $32.95 | $32.62 | $32.90 | $27.08 | 267,118 |
Healthcare Services Group Inc (HCSG) News Headlines
Recent Healthcare Services Group Inc (HCSG) News
Similar Companies to Healthcare Services Group Inc (HCSG) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |