JBG SMITH Properties (JBGS) Exchange: NYSE
Data as of June 25, 2025
$16.66 ($-0.52) -3.03%
JBG SMITH Properties - Daily Information
Click for more stock information on JBG SMITH Properties.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $17.14 |
| Previous Close | $16.66 |
| High | $17.29 |
| Low | $16.58 |
| Adjusted Open | $17.14 |
| Previous Adjusted Close | $16.66 |
| Adjusted High | $17.29 |
| Adjusted Low | $16.58 |
Invest in JBG SMITH Properties (JBGS)
Key People JBG SMITH Properties
| Employee | Position |
|---|---|
| Robert Stewart | Chairman |
| W. Matthew Kelly | Chief Executive Officer & Trustee |
| David P. Paul | President & Chief Operating Officer |
| Madhumita Moina Banerjee | Chief Financial Officer |
| Patrick J. Tyrrell | Chief Administrative Officer |
| George Xanders | Chief Investment Officer |
| Angelo Alexander | Vice President-Retail Asset Management |
| Stephen K. Levey | Senior Vice President & Associate General Counsel |
| Anastasia Podorski | Property Manager |
| Ebony Landon | Vice President-Commercial Operations |
| PJ Bautista | Manager-Retail Design & Construction |
| Brenda Davis | Director-Tenant Engagement |
| Omar El Hamti | Financial Analyst |
| Omar Golesorkhi | Associate-Retail Leasing |
| Lauren Greco | Leasing Director-Retail |
| Ashleigh Odom | Real Estate Manager |
| Samantha Pontius | Retail Leasing Associate |
| Amy C. Rice | Senior Vice President-Retail Leasing |
| Bob Schwenger | Senior Vice President |
| Sara Swift | Retail Leasing Associate |
| Chris Wilkinson | Vice President-Retail Leasing |
| Jaime Marcus | Senior Vice President-Investor Relations |
| Kevin P. Reynolds | Chief Development Officer |
| Steven Roth | Chairman-Emeritus |
| Michael G. Glosserman | Trustee |
| Delaney Armstrong | Marketing Manager |
| Angela F. Valdes | Chief Accounting Officer |
| Barbat Rodgers | Senior Vice President-Investor Relations |
| Carey Goldberg | Chief Human Resources Officer |
| Steven A. Museles | Secretary & Chief Legal Officer |
| Christine Hines | Senior Vice President & Associate-General Counsel |
| Sean Mintz | Head-Investor Relations |
| Alisa M. Mall | Independent Director |
| Phyllis R. Caldwell | Independent Trustee |
| Alan S. Forman | Independent Trustee |
| Scott A. Estes | Independent Trustee |
| Charles Edgar Haldeman | Independent Trustee |
| Carol A. Melton | Independent Trustee |
| William J. Mulrow | Independent Trustee |
| D. Ellen Shuman | Independent Trustee |
Company Profile JBG SMITH Properties
Exchange: NYSE
IPO Date: July 11, 2017
Employees: 600
Sector: Real Estate
Industry: REIT-Office
Website: JBG SMITH Properties Website
Address: 1300 Eye St NW, Washington, DC 20005
Historical Stock Data for JBG SMITH Properties (JBGS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $17.14 | $17.29 | $16.58 | $16.66 | $16.66 | 1,108,257 |
| 2025-06-24 | $17.55 | $17.68 | $17.04 | $17.18 | $17.18 | 1,918,257 |
| 2025-06-23 | $17.83 | $18.00 | $16.89 | $17.53 | $17.53 | 1,236,800 |
| 2025-06-20 | $18.11 | $18.13 | $17.24 | $17.87 | $17.87 | 5,979,116 |
| 2025-06-18 | $18.21 | $18.50 | $17.85 | $18.04 | $18.04 | 3,292,065 |
| 2025-06-17 | $18.32 | $18.34 | $18.05 | $18.24 | $18.24 | 1,191,576 |
| 2025-06-16 | $18.40 | $18.66 | $18.35 | $18.40 | $18.40 | 1,232,739 |
| 2025-06-13 | $18.20 | $18.43 | $17.98 | $18.31 | $18.31 | 847,155 |
| 2025-06-12 | $17.88 | $18.60 | $17.58 | $18.36 | $18.36 | 1,274,269 |
| 2025-06-11 | $18.10 | $18.18 | $17.76 | $17.90 | $17.90 | 2,237,495 |
| 2025-06-10 | $17.47 | $18.09 | $17.21 | $18.02 | $18.02 | 2,604,750 |
| 2025-06-09 | $17.92 | $18.12 | $17.41 | $17.43 | $17.43 | 1,826,809 |
| 2025-06-06 | $17.82 | $17.93 | $17.60 | $17.86 | $17.86 | 663,298 |
| 2025-06-05 | $17.68 | $17.93 | $17.40 | $17.51 | $17.51 | 797,523 |
| 2025-06-04 | $17.37 | $17.96 | $17.14 | $17.77 | $17.77 | 4,055,307 |
| 2025-06-03 | $17.59 | $17.71 | $17.36 | $17.43 | $17.43 | 844,822 |
| 2025-06-02 | $17.00 | $17.68 | $16.82 | $17.58 | $17.58 | 1,686,897 |
| 2025-05-30 | $17.19 | $17.19 | $16.80 | $17.10 | $17.10 | 1,157,093 |
| 2025-05-29 | $17.34 | $17.51 | $17.23 | $17.23 | $17.23 | 744,495 |
| 2025-05-28 | $17.22 | $17.29 | $17.04 | $17.24 | $17.24 | 994,169 |
| 2025-05-27 | $16.61 | $17.37 | $16.60 | $17.24 | $17.24 | 867,166 |
| 2025-05-23 | $16.38 | $16.53 | $16.23 | $16.47 | $16.47 | 1,028,959 |
| 2025-05-22 | $16.31 | $16.53 | $16.03 | $16.45 | $16.45 | 922,213 |
| 2025-05-21 | $16.30 | $16.65 | $16.20 | $16.39 | $16.39 | 3,291,984 |
| 2025-05-20 | $16.39 | $16.70 | $16.39 | $16.61 | $16.61 | 950,603 |
| 2025-05-19 | $16.36 | $16.63 | $16.28 | $16.55 | $16.55 | 1,313,295 |
| 2025-05-16 | $16.50 | $16.57 | $16.08 | $16.56 | $16.56 | 1,242,203 |
| 2025-05-15 | $16.23 | $16.54 | $16.11 | $16.50 | $16.50 | 552,528 |
| 2025-05-14 | $16.64 | $16.64 | $16.03 | $16.15 | $16.15 | 1,110,695 |
| 2025-05-13 | $16.54 | $16.73 | $16.09 | $16.62 | $16.62 | 1,589,043 |
| 2025-05-12 | $16.53 | $16.73 | $16.06 | $16.41 | $16.41 | 2,214,741 |
| 2025-05-09 | $15.64 | $16.36 | $15.56 | $16.12 | $16.12 | 3,010,661 |
| 2025-05-08 | $15.25 | $15.76 | $15.03 | $15.61 | $15.61 | 1,324,874 |
| 2025-05-07 | $15.22 | $15.55 | $15.22 | $15.33 | $15.33 | 1,422,495 |
| 2025-05-06 | $14.75 | $15.31 | $14.66 | $15.14 | $15.14 | 1,439,534 |
| 2025-05-05 | $15.00 | $15.26 | $14.69 | $14.84 | $14.84 | 1,603,141 |
| 2025-05-02 | $14.76 | $15.17 | $14.76 | $15.14 | $15.14 | 1,909,276 |
| 2025-05-01 | $13.98 | $14.68 | $13.81 | $14.51 | $14.51 | 2,783,779 |
| 2025-04-30 | $14.07 | $14.26 | $13.28 | $13.98 | $13.98 | 2,305,911 |
| 2025-04-29 | $14.53 | $14.62 | $13.97 | $14.21 | $14.21 | 1,085,845 |
| 2025-04-28 | $14.57 | $14.83 | $14.41 | $14.68 | $14.68 | 646,913 |
| 2025-04-25 | $14.58 | $14.76 | $14.46 | $14.63 | $14.63 | 490,837 |
| 2025-04-24 | $14.61 | $14.82 | $14.48 | $14.67 | $14.67 | 593,157 |
| 2025-04-23 | $14.93 | $15.11 | $14.51 | $14.58 | $14.58 | 584,562 |
| 2025-04-22 | $14.70 | $14.91 | $14.48 | $14.55 | $14.55 | 663,044 |
| 2025-04-21 | $14.79 | $14.94 | $14.39 | $14.50 | $14.50 | 784,505 |
| 2025-04-17 | $15.23 | $15.50 | $14.88 | $14.91 | $14.91 | 924,046 |
| 2025-04-16 | $15.21 | $15.50 | $15.11 | $15.25 | $15.25 | 546,630 |
| 2025-04-15 | $15.37 | $15.50 | $15.12 | $15.18 | $15.18 | 916,312 |
| 2025-04-14 | $15.34 | $15.64 | $15.21 | $15.45 | $15.45 | 1,722,427 |
| 2025-04-11 | $14.98 | $15.57 | $14.71 | $15.43 | $15.43 | 843,525 |
| 2025-04-10 | $14.85 | $15.09 | $14.52 | $15.07 | $15.07 | 752,352 |
| 2025-04-09 | $14.12 | $15.58 | $13.80 | $15.24 | $15.24 | 1,469,164 |
| 2025-04-08 | $15.14 | $15.38 | $14.22 | $14.37 | $14.37 | 2,046,791 |
| 2025-04-07 | $14.71 | $15.65 | $14.41 | $14.95 | $14.95 | 1,602,965 |
| 2025-04-04 | $15.22 | $15.65 | $14.98 | $15.29 | $15.29 | 1,304,345 |
| 2025-04-03 | $16.00 | $16.40 | $15.44 | $15.54 | $15.54 | 1,289,324 |
| 2025-04-02 | $15.78 | $16.59 | $15.78 | $16.48 | $16.48 | 1,257,970 |
| 2025-04-01 | $16.10 | $16.47 | $15.81 | $15.94 | $15.94 | 1,179,450 |
| 2025-03-31 | $15.93 | $16.25 | $15.82 | $16.11 | $16.11 | 4,148,709 |
| 2025-03-28 | $16.10 | $16.10 | $15.74 | $15.92 | $15.92 | 725,291 |
| 2025-03-27 | $15.85 | $16.12 | $15.80 | $15.96 | $15.96 | 714,192 |
| 2025-03-26 | $15.70 | $15.89 | $15.66 | $15.82 | $15.82 | 693,489 |
| 2025-03-25 | $15.85 | $16.27 | $15.59 | $15.73 | $15.73 | 2,102,555 |
| 2025-03-24 | $15.57 | $16.13 | $15.50 | $15.87 | $15.87 | 1,068,070 |
| 2025-03-21 | $15.76 | $15.76 | $15.26 | $15.43 | $15.43 | 2,026,975 |
| 2025-03-20 | $15.62 | $16.05 | $15.62 | $15.83 | $15.83 | 1,812,095 |
| 2025-03-19 | $15.28 | $16.00 | $15.25 | $15.74 | $15.74 | 999,074 |
| 2025-03-18 | $14.94 | $15.42 | $14.87 | $15.37 | $15.37 | 1,473,508 |
| 2025-03-17 | $14.68 | $15.36 | $14.68 | $15.02 | $15.02 | 1,072,743 |
| 2025-03-14 | $14.36 | $14.69 | $14.24 | $14.64 | $14.64 | 849,152 |
| 2025-03-13 | $14.61 | $14.70 | $14.17 | $14.23 | $14.23 | 834,925 |
| 2025-03-12 | $14.10 | $14.64 | $14.02 | $14.57 | $14.57 | 2,343,502 |
| 2025-03-11 | $14.64 | $14.92 | $14.00 | $14.00 | $14.00 | 1,733,458 |
| 2025-03-10 | $15.14 | $15.49 | $14.57 | $14.62 | $14.62 | 1,182,186 |
| 2025-03-07 | $15.04 | $15.27 | $14.92 | $15.17 | $15.17 | 586,531 |
| 2025-03-06 | $15.19 | $15.19 | $14.87 | $14.94 | $14.94 | 853,926 |
| 2025-03-05 | $14.86 | $15.33 | $14.86 | $15.28 | $15.28 | 1,748,354 |
| 2025-03-04 | $15.02 | $15.42 | $14.83 | $14.98 | $14.98 | 993,608 |
| 2025-03-03 | $15.32 | $15.72 | $15.04 | $15.05 | $15.05 | 893,548 |
| 2025-02-28 | $15.86 | $15.97 | $15.17 | $15.34 | $15.34 | 1,621,559 |
| 2025-02-27 | $15.63 | $16.00 | $15.63 | $15.84 | $15.84 | 846,433 |
| 2025-02-26 | $15.59 | $15.90 | $15.49 | $15.57 | $15.57 | 798,281 |
| 2025-02-25 | $15.20 | $15.87 | $15.16 | $15.52 | $15.52 | 1,118,243 |
| 2025-02-24 | $14.98 | $15.26 | $14.86 | $15.14 | $15.14 | 802,473 |
| 2025-02-21 | $15.00 | $15.25 | $14.88 | $14.92 | $14.92 | 977,538 |
| 2025-02-20 | $14.66 | $15.10 | $14.49 | $14.92 | $14.92 | 1,182,177 |
| 2025-02-19 | $14.65 | $15.04 | $14.36 | $14.59 | $14.59 | 1,554,552 |
| 2025-02-18 | $15.10 | $15.19 | $14.83 | $14.96 | $14.96 | 1,336,584 |
| 2025-02-14 | $15.38 | $15.69 | $15.18 | $15.19 | $15.19 | 747,289 |
| 2025-02-13 | $15.06 | $15.36 | $14.99 | $15.32 | $15.32 | 453,191 |
| 2025-02-12 | $14.94 | $15.03 | $14.58 | $14.95 | $14.95 | 607,872 |
| 2025-02-11 | $14.98 | $15.17 | $14.98 | $15.06 | $15.06 | 446,795 |
| 2025-02-10 | $15.12 | $15.23 | $14.91 | $15.00 | $15.00 | 459,692 |
| 2025-02-07 | $15.06 | $15.11 | $14.93 | $15.09 | $15.09 | 361,442 |
| 2025-02-06 | $15.09 | $15.16 | $14.95 | $15.11 | $15.11 | 419,170 |
| 2025-02-05 | $15.40 | $15.49 | $14.86 | $15.01 | $15.01 | 809,924 |
| 2025-02-04 | $15.18 | $15.42 | $15.09 | $15.31 | $15.31 | 381,071 |
| 2025-02-03 | $15.25 | $15.41 | $15.15 | $15.23 | $15.23 | 904,287 |
| 2025-01-31 | $15.35 | $15.63 | $15.28 | $15.51 | $15.51 | 492,697 |
| 2025-01-30 | $15.17 | $15.64 | $15.05 | $15.38 | $15.38 | 481,590 |
| 2025-01-29 | $15.17 | $15.24 | $14.67 | $14.77 | $14.77 | 516,269 |
| 2025-01-28 | $15.55 | $15.61 | $15.20 | $15.25 | $15.25 | 495,731 |
| 2025-01-27 | $15.00 | $15.88 | $14.99 | $15.68 | $15.68 | 562,363 |
| 2025-01-24 | $14.93 | $15.36 | $14.83 | $15.20 | $15.20 | 513,729 |
| 2025-01-23 | $15.33 | $15.33 | $14.92 | $14.92 | $14.92 | 608,588 |
| 2025-01-22 | $15.43 | $15.51 | $15.29 | $15.37 | $15.37 | 437,049 |
| 2025-01-21 | $15.49 | $15.74 | $15.44 | $15.54 | $15.54 | 401,320 |
| 2025-01-17 | $15.59 | $15.70 | $15.42 | $15.42 | $15.42 | 347,065 |
| 2025-01-16 | $15.29 | $15.73 | $15.27 | $15.42 | $15.42 | 494,830 |
| 2025-01-15 | $15.54 | $15.76 | $15.22 | $15.30 | $15.30 | 483,242 |
| 2025-01-14 | $14.77 | $15.14 | $14.77 | $15.06 | $15.06 | 448,757 |
| 2025-01-13 | $14.13 | $14.79 | $14.11 | $14.75 | $14.75 | 596,204 |
| 2025-01-10 | $14.70 | $14.70 | $14.20 | $14.26 | $14.26 | 561,691 |
| 2025-01-08 | $14.97 | $15.05 | $14.76 | $14.94 | $14.94 | 467,651 |
| 2025-01-07 | $15.17 | $15.38 | $14.88 | $15.07 | $15.07 | 594,261 |
| 2025-01-06 | $15.53 | $15.59 | $15.16 | $15.17 | $15.17 | 398,876 |
| 2025-01-03 | $15.45 | $15.66 | $15.38 | $15.56 | $15.56 | 429,468 |
| 2025-01-02 | $15.43 | $15.49 | $15.28 | $15.44 | $15.44 | 439,479 |
| 2024-12-31 | $15.29 | $15.41 | $15.13 | $15.37 | $15.37 | 563,740 |
| 2024-12-30 | $15.07 | $15.23 | $14.96 | $15.16 | $15.16 | 389,402 |
| 2024-12-27 | $15.38 | $15.53 | $15.18 | $15.23 | $15.06 | 295,200 |
| 2024-12-26 | $15.55 | $15.71 | $15.43 | $15.53 | $15.53 | 283,058 |
| 2024-12-24 | $15.42 | $15.60 | $15.32 | $15.58 | $15.58 | 318,961 |
| 2024-12-23 | $15.26 | $15.38 | $15.13 | $15.36 | $15.36 | 508,822 |
| 2024-12-20 | $15.03 | $15.65 | $15.03 | $15.36 | $15.36 | 2,083,304 |
| 2024-12-19 | $15.40 | $15.56 | $15.13 | $15.14 | $15.14 | 667,011 |
| 2024-12-18 | $16.60 | $16.62 | $15.33 | $15.34 | $15.34 | 778,594 |
| 2024-12-17 | $16.59 | $16.83 | $16.43 | $16.47 | $16.47 | 836,316 |
| 2024-12-16 | $16.39 | $16.93 | $16.37 | $16.61 | $16.61 | 992,908 |
| 2024-12-13 | $16.25 | $16.34 | $16.15 | $16.31 | $16.31 | 306,865 |
| 2024-12-12 | $16.32 | $16.49 | $16.25 | $16.25 | $16.25 | 335,628 |
| 2024-12-11 | $16.56 | $16.56 | $16.20 | $16.26 | $16.26 | 456,312 |
| 2024-12-10 | $16.55 | $16.64 | $16.25 | $16.35 | $16.35 | 464,296 |
| 2024-12-09 | $16.45 | $17.07 | $16.44 | $16.60 | $16.60 | 562,390 |
| 2024-12-06 | $16.38 | $16.60 | $16.28 | $16.37 | $16.37 | 433,690 |
| 2024-12-05 | $16.35 | $16.35 | $16.16 | $16.25 | $16.25 | 534,957 |
| 2024-12-04 | $16.37 | $16.49 | $16.22 | $16.29 | $16.29 | 470,614 |
| 2024-12-03 | $16.47 | $16.59 | $16.03 | $16.41 | $16.41 | 1,010,250 |
| 2024-12-02 | $17.00 | $17.00 | $16.50 | $16.75 | $16.75 | 552,307 |
| 2024-11-29 | $16.90 | $17.26 | $16.90 | $17.09 | $17.09 | 735,381 |
| 2024-11-27 | $16.76 | $16.99 | $16.73 | $16.76 | $16.76 | 304,821 |
| 2024-11-26 | $16.65 | $16.82 | $16.50 | $16.73 | $16.73 | 473,579 |
| 2024-11-25 | $16.74 | $16.93 | $16.57 | $16.67 | $16.67 | 782,518 |
| 2024-11-22 | $15.72 | $16.63 | $15.72 | $16.57 | $16.57 | 1,451,405 |
| 2024-11-21 | $15.50 | $15.83 | $15.50 | $15.61 | $15.61 | 632,530 |
| 2024-11-20 | $14.98 | $15.53 | $14.78 | $15.50 | $15.50 | 915,016 |
| 2024-11-19 | $14.87 | $15.16 | $14.87 | $15.09 | $15.09 | 372,444 |
| 2024-11-18 | $15.13 | $15.20 | $14.81 | $14.91 | $14.91 | 534,373 |
| 2024-11-15 | $15.45 | $15.46 | $14.91 | $15.18 | $15.18 | 651,436 |
| 2024-11-14 | $15.68 | $15.68 | $15.23 | $15.40 | $15.40 | 1,059,032 |
| 2024-11-13 | $15.78 | $15.89 | $15.47 | $15.66 | $15.66 | 512,756 |
| 2024-11-12 | $16.65 | $16.71 | $15.49 | $15.65 | $15.65 | 919,718 |
| 2024-11-11 | $17.54 | $17.55 | $16.66 | $16.70 | $16.70 | 716,682 |
| 2024-11-08 | $17.32 | $17.58 | $17.26 | $17.40 | $17.40 | 565,147 |
| 2024-11-07 | $17.36 | $17.50 | $17.04 | $17.25 | $17.25 | 431,962 |
| 2024-11-06 | $17.49 | $17.91 | $17.02 | $17.43 | $17.25 | 914,907 |
| 2024-11-05 | $16.78 | $17.10 | $16.78 | $17.10 | $16.93 | 268,148 |
| 2024-11-04 | $16.73 | $17.01 | $16.73 | $16.90 | $16.73 | 295,906 |
| 2024-11-01 | $17.22 | $17.42 | $16.75 | $16.78 | $16.78 | 389,026 |
| 2024-10-31 | $17.62 | $17.62 | $16.97 | $17.00 | $17.00 | 522,338 |
| 2024-10-30 | $18.03 | $18.36 | $17.57 | $17.62 | $17.62 | 390,788 |
| 2024-10-29 | $18.01 | $18.24 | $17.86 | $17.91 | $17.91 | 403,726 |
| 2024-10-28 | $18.13 | $18.33 | $18.07 | $18.16 | $18.16 | 291,117 |
| 2024-10-25 | $18.38 | $18.41 | $17.98 | $17.98 | $17.98 | 369,564 |
| 2024-10-24 | $18.13 | $18.28 | $17.99 | $18.26 | $18.26 | 442,466 |
| 2024-10-23 | $18.03 | $18.29 | $17.99 | $18.08 | $18.08 | 338,997 |
| 2024-10-22 | $18.18 | $18.42 | $18.10 | $18.26 | $18.26 | 307,668 |
| 2024-10-21 | $18.65 | $18.67 | $18.24 | $18.24 | $18.24 | 274,769 |
| 2024-10-18 | $18.61 | $18.78 | $18.46 | $18.69 | $18.69 | 322,605 |
| 2024-10-17 | $18.19 | $18.55 | $18.19 | $18.53 | $18.53 | 315,697 |
| 2024-10-16 | $18.15 | $18.45 | $18.15 | $18.33 | $18.33 | 310,807 |
| 2024-10-15 | $17.69 | $18.31 | $17.55 | $18.07 | $18.07 | 562,194 |
| 2024-10-14 | $17.51 | $17.76 | $17.30 | $17.62 | $17.62 | 209,122 |
| 2024-10-11 | $17.37 | $17.56 | $17.37 | $17.50 | $17.50 | 229,999 |
| 2024-10-10 | $17.20 | $17.44 | $17.19 | $17.37 | $17.37 | 348,629 |
| 2024-10-09 | $17.48 | $17.50 | $17.29 | $17.39 | $17.39 | 389,993 |
| 2024-10-08 | $17.50 | $17.50 | $17.30 | $17.38 | $17.38 | 242,568 |
| 2024-10-07 | $17.49 | $17.60 | $17.33 | $17.41 | $17.41 | 459,184 |
| 2024-10-04 | $17.64 | $17.77 | $17.53 | $17.68 | $17.68 | 317,882 |
| 2024-10-03 | $17.49 | $17.73 | $17.45 | $17.66 | $17.66 | 662,314 |
| 2024-10-02 | $17.50 | $17.63 | $17.41 | $17.58 | $17.58 | 565,374 |
| 2024-10-01 | $17.43 | $17.64 | $17.27 | $17.61 | $17.61 | 544,662 |
| 2024-09-30 | $17.53 | $17.75 | $17.45 | $17.48 | $17.48 | 1,162,213 |
| 2024-09-27 | $17.96 | $17.96 | $17.50 | $17.55 | $17.55 | 596,085 |
| 2024-09-26 | $17.86 | $17.90 | $17.68 | $17.75 | $17.75 | 506,113 |
| 2024-09-25 | $18.04 | $18.04 | $17.72 | $17.74 | $17.74 | 402,242 |
| 2024-09-24 | $17.99 | $18.12 | $17.97 | $18.01 | $18.01 | 541,750 |
| 2024-09-23 | $18.20 | $18.30 | $18.00 | $18.05 | $18.05 | 730,273 |
| 2024-09-20 | $18.14 | $18.38 | $18.05 | $18.05 | $18.05 | 3,348,714 |
| 2024-09-19 | $18.61 | $18.70 | $18.15 | $18.27 | $18.27 | 616,459 |
| 2024-09-18 | $18.50 | $18.86 | $18.31 | $18.39 | $18.39 | 797,747 |
| 2024-09-17 | $18.51 | $18.73 | $18.40 | $18.45 | $18.45 | 1,134,880 |
| 2024-09-16 | $18.37 | $18.72 | $18.14 | $18.49 | $18.49 | 938,333 |
| 2024-09-13 | $17.81 | $18.26 | $17.63 | $18.23 | $18.23 | 525,430 |
| 2024-09-12 | $17.63 | $17.78 | $17.51 | $17.73 | $17.73 | 345,086 |
| 2024-09-11 | $17.12 | $17.51 | $17.00 | $17.50 | $17.50 | 475,635 |
| 2024-09-10 | $17.26 | $17.33 | $17.10 | $17.30 | $17.30 | 490,778 |
| 2024-09-09 | $17.33 | $17.39 | $17.18 | $17.29 | $17.29 | 596,437 |
| 2024-09-06 | $17.42 | $17.45 | $17.15 | $17.16 | $17.16 | 704,533 |
| 2024-09-05 | $17.51 | $17.55 | $17.26 | $17.40 | $17.40 | 512,892 |
| 2024-09-04 | $17.31 | $17.59 | $17.24 | $17.39 | $17.39 | 415,943 |
| 2024-09-03 | $17.34 | $17.46 | $17.11 | $17.30 | $17.30 | 596,627 |
| 2024-08-30 | $17.24 | $17.42 | $17.15 | $17.40 | $17.40 | 986,332 |
| 2024-08-29 | $17.55 | $17.59 | $17.31 | $17.40 | $17.40 | 380,012 |
| 2024-08-28 | $17.40 | $17.59 | $17.33 | $17.49 | $17.49 | 349,098 |
| 2024-08-27 | $17.21 | $17.49 | $17.10 | $17.46 | $17.46 | 488,949 |
| 2024-08-26 | $17.75 | $17.75 | $17.36 | $17.37 | $17.37 | 305,966 |
| 2024-08-23 | $17.43 | $17.87 | $17.43 | $17.57 | $17.57 | 473,454 |
| 2024-08-22 | $17.29 | $17.36 | $17.13 | $17.28 | $17.28 | 346,100 |
| 2024-08-21 | $17.16 | $17.27 | $17.04 | $17.27 | $17.27 | 391,008 |
| 2024-08-20 | $17.00 | $17.15 | $16.91 | $17.10 | $17.10 | 840,912 |
| 2024-08-19 | $16.80 | $17.07 | $16.75 | $17.05 | $17.05 | 376,381 |
| 2024-08-16 | $16.86 | $17.03 | $16.71 | $16.81 | $16.81 | 418,591 |
| 2024-08-15 | $16.86 | $17.03 | $16.67 | $16.87 | $16.87 | 461,198 |
| 2024-08-14 | $16.93 | $16.96 | $16.53 | $16.68 | $16.68 | 728,173 |
| 2024-08-13 | $16.51 | $16.99 | $16.42 | $16.79 | $16.79 | 644,864 |
| 2024-08-12 | $16.71 | $16.71 | $16.27 | $16.35 | $16.35 | 672,240 |
| 2024-08-09 | $16.70 | $16.87 | $16.57 | $16.75 | $16.75 | 744,252 |
| 2024-08-08 | $16.61 | $16.90 | $16.54 | $16.67 | $16.67 | 814,226 |
| 2024-08-07 | $16.58 | $16.90 | $16.43 | $16.48 | $16.48 | 1,360,383 |
| 2024-08-06 | $15.68 | $16.69 | $15.63 | $16.48 | $16.31 | 955,598 |
| 2024-08-05 | $15.42 | $16.00 | $15.38 | $15.68 | $15.52 | 1,277,123 |
| 2024-08-02 | $15.81 | $16.20 | $15.81 | $16.06 | $15.89 | 1,167,503 |
| 2024-08-01 | $16.53 | $16.77 | $15.96 | $16.17 | $16.00 | 2,275,154 |
| 2024-07-31 | $16.80 | $17.18 | $16.28 | $16.35 | $16.18 | 3,009,750 |
| 2024-07-30 | $16.97 | $17.17 | $16.79 | $17.13 | $16.95 | 806,451 |
| 2024-07-29 | $16.95 | $16.96 | $16.65 | $16.85 | $16.67 | 450,647 |
| 2024-07-26 | $16.66 | $16.97 | $16.55 | $16.91 | $16.73 | 646,389 |
| 2024-07-25 | $16.43 | $16.72 | $16.32 | $16.43 | $16.26 | 1,143,740 |
| 2024-07-24 | $16.68 | $16.92 | $16.35 | $16.36 | $16.19 | 394,813 |
| 2024-07-23 | $16.60 | $16.95 | $16.49 | $16.80 | $16.62 | 540,522 |
| 2024-07-22 | $16.28 | $16.70 | $16.24 | $16.69 | $16.51 | 589,372 |
| 2024-07-19 | $16.40 | $16.46 | $16.14 | $16.21 | $16.21 | 518,924 |
| 2024-07-18 | $16.58 | $16.91 | $16.33 | $16.43 | $16.43 | 816,644 |
| 2024-07-17 | $16.69 | $17.06 | $16.63 | $16.71 | $16.71 | 764,182 |
| 2024-07-16 | $16.92 | $16.94 | $16.68 | $16.83 | $16.83 | 836,900 |
| 2024-07-15 | $16.85 | $16.96 | $16.67 | $16.78 | $16.78 | 740,075 |
| 2024-07-12 | $16.56 | $16.85 | $16.36 | $16.68 | $16.68 | 1,123,015 |
| 2024-07-11 | $16.34 | $16.53 | $16.22 | $16.34 | $16.34 | 947,702 |
| 2024-07-10 | $15.84 | $15.95 | $15.78 | $15.86 | $15.86 | 708,800 |
| 2024-07-09 | $15.69 | $15.83 | $15.63 | $15.71 | $15.71 | 751,808 |
| 2024-07-08 | $15.52 | $15.77 | $15.52 | $15.69 | $15.69 | 587,767 |
| 2024-07-05 | $15.53 | $15.63 | $15.41 | $15.41 | $15.41 | 518,342 |
| 2024-07-03 | $15.47 | $15.71 | $15.40 | $15.56 | $15.56 | 385,474 |
| 2024-07-02 | $15.13 | $15.44 | $15.10 | $15.42 | $15.42 | 578,161 |
| 2024-07-01 | $15.21 | $15.48 | $15.08 | $15.10 | $15.10 | 851,883 |
| 2024-06-28 | $15.26 | $15.31 | $14.97 | $15.23 | $15.23 | 1,105,943 |
| 2024-06-27 | $14.93 | $15.11 | $14.82 | $15.10 | $15.10 | 982,589 |
| 2024-06-26 | $14.66 | $14.97 | $14.66 | $14.93 | $14.93 | 970,377 |
| 2024-06-25 | $14.77 | $14.83 | $14.63 | $14.82 | $14.82 | 1,142,517 |
| 2024-06-24 | $14.67 | $14.99 | $14.64 | $14.81 | $14.81 | 1,114,061 |
| 2024-06-21 | $14.72 | $14.95 | $14.65 | $14.67 | $14.67 | 3,473,308 |
| 2024-06-20 | $14.70 | $14.99 | $14.66 | $14.82 | $14.82 | 987,661 |
| 2024-06-18 | $14.82 | $14.93 | $14.80 | $14.81 | $14.81 | 1,012,856 |
| 2024-06-17 | $14.57 | $14.82 | $14.56 | $14.77 | $14.77 | 1,029,947 |
| 2024-06-14 | $14.48 | $14.82 | $14.48 | $14.70 | $14.70 | 922,790 |
| 2024-06-13 | $14.55 | $14.73 | $14.44 | $14.64 | $14.64 | 831,776 |
| 2024-06-12 | $14.66 | $15.17 | $14.50 | $14.52 | $14.52 | 1,323,683 |
| 2024-06-11 | $14.25 | $14.36 | $14.14 | $14.14 | $14.14 | 998,173 |
| 2024-06-10 | $14.33 | $14.51 | $14.11 | $14.38 | $14.38 | 1,185,369 |
| 2024-06-07 | $14.29 | $14.53 | $14.24 | $14.50 | $14.50 | 783,764 |
| 2024-06-06 | $14.39 | $14.67 | $14.38 | $14.58 | $14.58 | 866,275 |
| 2024-06-05 | $14.43 | $14.69 | $14.26 | $14.53 | $14.53 | 1,399,588 |
| 2024-06-04 | $14.29 | $14.55 | $14.22 | $14.42 | $14.42 | 904,902 |
| 2024-06-03 | $14.55 | $14.59 | $14.34 | $14.37 | $14.37 | 710,707 |
| 2024-05-31 | $14.30 | $14.53 | $14.16 | $14.40 | $14.40 | 1,313,571 |
| 2024-05-30 | $13.98 | $14.17 | $13.92 | $14.11 | $14.11 | 793,992 |
| 2024-05-29 | $13.75 | $13.90 | $13.65 | $13.84 | $13.84 | 1,333,488 |
| 2024-05-28 | $14.13 | $14.24 | $13.88 | $13.98 | $13.98 | 688,956 |
| 2024-05-24 | $14.08 | $14.17 | $13.97 | $13.98 | $13.98 | 699,196 |
| 2024-05-23 | $14.37 | $14.43 | $13.95 | $14.02 | $14.02 | 866,024 |
| 2024-05-22 | $14.53 | $14.71 | $14.38 | $14.42 | $14.42 | 476,900 |
| 2024-05-21 | $14.53 | $14.63 | $14.45 | $14.62 | $14.62 | 755,845 |
| 2024-05-20 | $14.75 | $14.82 | $14.47 | $14.51 | $14.51 | 1,094,070 |
| 2024-05-17 | $15.00 | $15.00 | $14.78 | $14.80 | $14.80 | 748,936 |
| 2024-05-16 | $14.91 | $14.93 | $14.79 | $14.92 | $14.92 | 1,444,448 |
| 2024-05-15 | $15.14 | $15.33 | $14.88 | $14.95 | $14.95 | 760,491 |
| 2024-05-14 | $14.78 | $14.92 | $14.66 | $14.85 | $14.85 | 976,558 |
| 2024-05-13 | $14.67 | $14.91 | $14.55 | $14.60 | $14.60 | 1,362,255 |
| 2024-05-10 | $14.66 | $14.67 | $14.38 | $14.50 | $14.50 | 624,272 |
| 2024-05-09 | $14.43 | $14.68 | $14.36 | $14.64 | $14.64 | 746,517 |
| 2024-05-08 | $14.51 | $14.63 | $14.41 | $14.51 | $14.34 | 826,582 |
| 2024-05-07 | $15.01 | $15.11 | $14.62 | $14.66 | $14.49 | 679,018 |
| 2024-05-06 | $15.04 | $15.18 | $14.82 | $14.91 | $14.73 | 603,304 |
| 2024-05-03 | $15.36 | $15.48 | $14.75 | $14.86 | $14.68 | 627,243 |
| 2024-05-02 | $14.73 | $15.00 | $14.16 | $14.96 | $14.78 | 3,006,569 |
| 2024-05-01 | $14.90 | $15.13 | $14.38 | $14.47 | $14.30 | 1,104,738 |
| 2024-04-30 | $15.35 | $15.51 | $14.96 | $15.01 | $14.83 | 1,186,144 |
| 2024-04-29 | $15.31 | $15.53 | $15.25 | $15.46 | $15.28 | 1,748,950 |
| 2024-04-26 | $15.14 | $15.44 | $15.12 | $15.13 | $14.95 | 357,669 |
| 2024-04-25 | $15.03 | $15.12 | $14.90 | $15.09 | $14.91 | 383,375 |
| 2024-04-24 | $15.02 | $15.30 | $14.90 | $15.29 | $15.11 | 528,832 |
| 2024-04-23 | $14.92 | $15.29 | $14.89 | $15.15 | $14.97 | 480,767 |
| 2024-04-22 | $14.86 | $14.95 | $14.73 | $14.90 | $14.72 | 604,299 |
| 2024-04-19 | $14.62 | $14.97 | $14.62 | $14.84 | $14.66 | 572,376 |
| 2024-04-18 | $14.58 | $14.80 | $14.51 | $14.63 | $14.46 | 759,174 |
| 2024-04-17 | $14.73 | $14.76 | $14.50 | $14.51 | $14.34 | 501,368 |
| 2024-04-16 | $14.78 | $14.79 | $14.58 | $14.60 | $14.43 | 610,263 |
| 2024-04-15 | $15.32 | $15.34 | $14.82 | $14.94 | $14.76 | 695,087 |
| 2024-04-12 | $15.38 | $15.46 | $15.19 | $15.28 | $15.10 | 559,093 |
| 2024-04-11 | $15.29 | $15.53 | $15.20 | $15.40 | $15.22 | 767,503 |
| 2024-04-10 | $15.38 | $15.38 | $15.02 | $15.26 | $15.08 | 1,626,720 |
| 2024-04-09 | $15.86 | $16.19 | $15.86 | $16.16 | $15.97 | 474,492 |
| 2024-04-08 | $15.54 | $16.01 | $15.51 | $15.86 | $15.67 | 623,739 |
| 2024-04-05 | $15.40 | $15.56 | $15.31 | $15.36 | $15.18 | 901,937 |
| 2024-04-04 | $15.71 | $15.88 | $15.38 | $15.50 | $15.32 | 2,895,270 |
| 2024-04-03 | $15.18 | $15.48 | $15.11 | $15.46 | $15.28 | 830,981 |
| 2024-04-02 | $15.26 | $15.35 | $14.96 | $15.35 | $15.17 | 1,318,324 |
| 2024-04-01 | $16.03 | $16.05 | $15.45 | $15.49 | $15.31 | 832,150 |
| 2024-03-28 | $16.37 | $16.37 | $15.54 | $16.05 | $15.86 | 1,605,164 |
| 2024-03-27 | $16.05 | $16.40 | $16.01 | $16.26 | $16.07 | 1,492,808 |
| 2024-03-26 | $16.17 | $16.23 | $15.81 | $15.81 | $15.62 | 658,815 |
| 2024-03-25 | $16.42 | $16.60 | $16.08 | $16.08 | $15.89 | 470,598 |
| 2024-03-22 | $16.92 | $17.03 | $16.42 | $16.44 | $16.44 | 645,847 |
| 2024-03-21 | $17.01 | $17.25 | $16.76 | $16.91 | $16.91 | 1,024,694 |
| 2024-03-20 | $16.38 | $16.98 | $16.35 | $16.81 | $16.81 | 766,967 |
| 2024-03-19 | $16.55 | $16.73 | $16.40 | $16.52 | $16.52 | 626,430 |
| 2024-03-18 | $16.60 | $16.70 | $16.44 | $16.65 | $16.65 | 747,217 |
| 2024-03-15 | $16.38 | $16.81 | $16.38 | $16.64 | $16.64 | 4,626,818 |
| 2024-03-14 | $17.12 | $17.16 | $16.50 | $16.59 | $16.59 | 982,776 |
| 2024-03-13 | $17.11 | $17.34 | $17.11 | $17.19 | $17.19 | 745,131 |
| 2024-03-12 | $17.17 | $17.39 | $17.06 | $17.15 | $17.15 | 561,117 |
| 2024-03-11 | $17.29 | $17.53 | $17.24 | $17.26 | $17.26 | 586,073 |
| 2024-03-08 | $17.53 | $17.67 | $17.36 | $17.42 | $17.42 | 624,741 |
| 2024-03-07 | $17.43 | $17.52 | $17.09 | $17.27 | $17.27 | 788,333 |
| 2024-03-06 | $17.55 | $17.55 | $17.10 | $17.31 | $17.31 | 636,098 |
| 2024-03-05 | $17.19 | $17.62 | $17.10 | $17.36 | $17.36 | 793,259 |
| 2024-03-04 | $16.93 | $17.27 | $16.66 | $17.26 | $17.26 | 817,786 |
| 2024-03-01 | $16.59 | $17.10 | $16.41 | $16.96 | $16.96 | 1,061,299 |
| 2024-02-29 | $16.35 | $16.78 | $16.35 | $16.58 | $16.58 | 1,714,471 |
| 2024-02-28 | $16.18 | $16.53 | $16.18 | $16.31 | $16.14 | 751,460 |
| 2024-02-27 | $16.35 | $16.61 | $16.03 | $16.40 | $16.23 | 1,137,460 |
| 2024-02-26 | $16.18 | $16.45 | $16.11 | $16.16 | $15.99 | 728,047 |
| 2024-02-23 | $16.47 | $16.49 | $16.16 | $16.29 | $16.29 | 1,636,772 |
| 2024-02-22 | $16.54 | $16.59 | $16.33 | $16.46 | $16.46 | 2,219,044 |
| 2024-02-21 | $16.28 | $16.66 | $16.06 | $16.52 | $16.52 | 1,787,892 |
| 2024-02-20 | $16.08 | $16.24 | $15.98 | $16.05 | $16.05 | 1,099,045 |
| 2024-02-16 | $16.24 | $16.56 | $16.10 | $16.39 | $16.39 | 1,006,613 |
| 2024-02-15 | $16.42 | $16.66 | $16.41 | $16.54 | $16.54 | 1,089,616 |
| 2024-02-14 | $16.41 | $16.50 | $16.20 | $16.23 | $16.23 | 1,370,568 |
| 2024-02-13 | $16.38 | $16.40 | $15.90 | $16.16 | $16.16 | 1,567,755 |
| 2024-02-12 | $16.98 | $17.43 | $16.98 | $17.15 | $17.15 | 1,221,870 |
| 2024-02-09 | $16.82 | $17.00 | $16.71 | $16.92 | $16.92 | 1,103,512 |
| 2024-02-08 | $16.28 | $16.95 | $16.28 | $16.85 | $16.85 | 1,303,639 |
| 2024-02-07 | $16.17 | $16.45 | $15.99 | $16.34 | $16.34 | 1,312,202 |
| 2024-02-06 | $15.89 | $16.15 | $15.82 | $16.07 | $16.07 | 1,411,562 |
| 2024-02-05 | $15.75 | $16.12 | $15.66 | $15.97 | $15.97 | 3,342,583 |
| 2024-02-02 | $15.69 | $16.26 | $15.57 | $16.08 | $16.08 | 1,577,150 |
| 2024-02-01 | $16.00 | $16.12 | $15.61 | $16.10 | $16.10 | 1,635,883 |
| 2024-01-31 | $16.57 | $16.57 | $15.94 | $16.00 | $16.00 | 1,170,758 |
| 2024-01-30 | $16.77 | $16.80 | $16.49 | $16.61 | $16.61 | 624,662 |
| 2024-01-29 | $16.59 | $16.95 | $16.59 | $16.88 | $16.88 | 619,070 |
| 2024-01-26 | $16.84 | $17.06 | $16.63 | $16.65 | $16.65 | 585,406 |
| 2024-01-25 | $16.98 | $17.03 | $16.68 | $16.75 | $16.75 | 796,862 |
| 2024-01-24 | $17.16 | $17.16 | $16.55 | $16.59 | $16.59 | 611,537 |
| 2024-01-23 | $17.05 | $17.33 | $16.68 | $16.82 | $16.82 | 841,503 |
| 2024-01-22 | $16.86 | $17.06 | $16.72 | $17.05 | $17.05 | 954,203 |
| 2024-01-19 | $16.45 | $16.75 | $16.19 | $16.71 | $16.71 | 654,303 |
| 2024-01-18 | $16.50 | $16.58 | $16.19 | $16.27 | $16.27 | 690,177 |
| 2024-01-17 | $16.50 | $16.87 | $16.15 | $16.47 | $16.47 | 749,507 |
| 2024-01-16 | $17.15 | $17.20 | $16.83 | $16.96 | $16.96 | 674,943 |
| 2024-01-12 | $17.40 | $17.46 | $17.12 | $17.26 | $17.26 | 969,778 |
| 2024-01-11 | $17.04 | $17.10 | $16.81 | $17.08 | $17.08 | 787,225 |
| 2024-01-10 | $17.07 | $17.37 | $17.07 | $17.22 | $17.22 | 613,725 |
| 2024-01-09 | $16.98 | $17.19 | $16.83 | $17.13 | $17.13 | 680,942 |
| 2024-01-08 | $16.75 | $17.30 | $16.75 | $17.28 | $17.28 | 825,690 |
| 2024-01-05 | $16.41 | $16.96 | $16.27 | $16.87 | $16.87 | 915,151 |
| 2024-01-04 | $16.64 | $16.92 | $16.41 | $16.63 | $16.63 | 999,561 |
| 2024-01-03 | $16.94 | $16.96 | $16.56 | $16.62 | $16.62 | 976,696 |
| 2024-01-02 | $16.97 | $17.40 | $16.93 | $17.21 | $17.21 | 743,072 |
| 2023-12-29 | $17.25 | $17.27 | $17.00 | $17.01 | $17.01 | 731,535 |
| 2023-12-28 | $17.07 | $17.36 | $17.02 | $17.35 | $17.35 | 549,393 |
| 2023-12-27 | $17.21 | $17.25 | $16.99 | $17.20 | $17.20 | 997,717 |
| 2023-12-26 | $17.02 | $17.34 | $16.85 | $17.22 | $17.22 | 770,571 |
| 2023-12-22 | $17.16 | $17.36 | $16.84 | $16.94 | $16.94 | 829,154 |
| 2023-12-21 | $17.33 | $17.36 | $16.89 | $17.02 | $17.02 | 1,035,647 |
| 2023-12-20 | $17.17 | $17.69 | $17.01 | $17.02 | $17.02 | 1,699,149 |
| 2023-12-19 | $17.77 | $17.77 | $17.16 | $17.21 | $17.21 | 1,357,385 |
| 2023-12-18 | $17.97 | $17.98 | $17.25 | $17.26 | $17.26 | 1,583,770 |
| 2023-12-15 | $17.81 | $18.03 | $17.54 | $17.98 | $17.98 | 5,021,943 |
| 2023-12-14 | $17.63 | $18.17 | $17.63 | $17.90 | $17.90 | 3,128,685 |
| 2023-12-13 | $15.78 | $17.50 | $15.70 | $17.35 | $17.35 | 4,185,942 |
| 2023-12-12 | $15.46 | $15.62 | $15.20 | $15.54 | $15.54 | 1,635,658 |
| 2023-12-11 | $15.51 | $15.59 | $15.35 | $15.45 | $15.45 | 933,281 |
| 2023-12-08 | $15.45 | $15.56 | $15.23 | $15.46 | $15.46 | 1,426,108 |
| 2023-12-07 | $15.00 | $15.58 | $14.95 | $15.55 | $15.55 | 1,450,458 |
| 2023-12-06 | $15.07 | $15.49 | $14.95 | $15.00 | $15.00 | 1,342,324 |
| 2023-12-05 | $15.07 | $15.14 | $14.80 | $14.90 | $14.90 | 1,523,888 |
| 2023-12-04 | $14.87 | $15.27 | $14.79 | $15.17 | $15.17 | 2,230,344 |
| 2023-12-01 | $13.73 | $15.06 | $13.61 | $15.01 | $15.01 | 1,702,527 |
| 2023-11-30 | $13.93 | $14.05 | $13.69 | $13.72 | $13.72 | 2,173,565 |
| 2023-11-29 | $13.99 | $14.36 | $13.89 | $13.90 | $13.90 | 1,582,000 |
| 2023-11-28 | $13.20 | $13.75 | $13.06 | $13.75 | $13.75 | 1,348,786 |
| 2023-11-27 | $13.22 | $13.35 | $13.04 | $13.27 | $13.27 | 907,441 |
| 2023-11-24 | $13.35 | $13.40 | $13.20 | $13.27 | $13.27 | 545,437 |
| 2023-11-22 | $13.44 | $13.54 | $13.28 | $13.41 | $13.41 | 650,055 |
| 2023-11-21 | $13.39 | $13.45 | $13.07 | $13.27 | $13.27 | 1,058,686 |
| 2023-11-20 | $13.56 | $13.65 | $13.31 | $13.58 | $13.58 | 824,160 |
| 2023-11-17 | $13.65 | $13.70 | $13.37 | $13.56 | $13.56 | 1,111,995 |
| 2023-11-16 | $13.92 | $14.06 | $13.46 | $13.46 | $13.46 | 889,733 |
| 2023-11-15 | $14.03 | $14.48 | $14.01 | $14.18 | $13.95 | 1,340,264 |
| 2023-11-14 | $13.49 | $14.27 | $13.45 | $14.11 | $13.88 | 1,446,992 |
| 2023-11-13 | $12.98 | $12.98 | $12.63 | $12.81 | $12.81 | 1,448,873 |
| 2023-11-10 | $13.44 | $13.44 | $13.11 | $13.19 | $13.19 | 1,963,884 |
| 2023-11-09 | $13.86 | $13.86 | $13.26 | $13.27 | $13.27 | 1,417,801 |
| 2023-11-08 | $13.70 | $14.19 | $13.45 | $13.80 | $13.80 | 1,615,586 |
| 2023-11-07 | $13.88 | $14.10 | $13.59 | $13.66 | $13.66 | 1,101,044 |
| 2023-11-06 | $14.09 | $14.12 | $13.83 | $13.94 | $13.94 | 1,051,905 |
| 2023-11-03 | $13.99 | $14.37 | $13.90 | $14.14 | $14.14 | 1,086,010 |
| 2023-11-02 | $13.55 | $13.70 | $13.33 | $13.61 | $13.61 | 1,370,306 |
| 2023-11-01 | $12.83 | $13.18 | $12.72 | $13.08 | $13.08 | 1,331,461 |
| 2023-10-31 | $13.16 | $13.18 | $12.75 | $12.87 | $12.87 | 1,901,802 |
| 2023-10-30 | $13.02 | $13.26 | $12.78 | $12.96 | $12.96 | 770,540 |
| 2023-10-27 | $13.11 | $13.11 | $12.76 | $12.84 | $12.84 | 997,413 |
| 2023-10-26 | $12.93 | $13.21 | $12.80 | $13.01 | $13.01 | 775,017 |
| 2023-10-25 | $13.28 | $13.41 | $12.88 | $12.93 | $12.93 | 941,765 |
| 2023-10-24 | $13.36 | $13.55 | $13.27 | $13.42 | $13.42 | 1,600,536 |
| 2023-10-23 | $13.56 | $13.66 | $13.18 | $13.18 | $13.18 | 1,522,913 |
| 2023-10-20 | $13.91 | $14.07 | $13.62 | $13.64 | $13.64 | 1,765,054 |
| 2023-10-19 | $14.04 | $14.35 | $13.81 | $13.87 | $13.87 | 1,323,690 |
| 2023-10-18 | $14.43 | $14.56 | $14.16 | $14.22 | $14.22 | 930,472 |
| 2023-10-17 | $14.31 | $15.06 | $14.31 | $14.67 | $14.67 | 1,125,174 |
| 2023-10-16 | $14.23 | $14.65 | $14.11 | $14.52 | $14.52 | 821,612 |
| 2023-10-13 | $14.49 | $14.58 | $14.03 | $14.06 | $14.06 | 867,091 |
| 2023-10-12 | $14.51 | $14.51 | $14.16 | $14.35 | $14.35 | 1,677,102 |
| 2023-10-11 | $14.23 | $14.63 | $14.23 | $14.61 | $14.61 | 882,169 |
| 2023-10-10 | $14.29 | $14.41 | $14.03 | $14.06 | $14.06 | 1,115,076 |
| 2023-10-09 | $13.60 | $14.32 | $13.60 | $14.23 | $14.23 | 1,148,961 |
| 2023-10-06 | $13.83 | $14.08 | $13.30 | $13.98 | $13.98 | 1,888,068 |
| 2023-10-05 | $13.82 | $14.09 | $13.73 | $14.00 | $14.00 | 1,242,899 |
| 2023-10-04 | $13.66 | $13.90 | $13.53 | $13.85 | $13.85 | 1,397,795 |
| 2023-10-03 | $13.94 | $14.02 | $13.49 | $13.60 | $13.60 | 1,348,672 |
| 2023-10-02 | $14.39 | $14.47 | $13.89 | $14.06 | $14.06 | 1,343,618 |
| 2023-09-29 | $14.55 | $14.77 | $14.36 | $14.46 | $14.46 | 1,749,682 |
| 2023-09-28 | $13.86 | $14.37 | $13.86 | $14.29 | $14.29 | 1,445,890 |
| 2023-09-27 | $13.80 | $14.03 | $13.66 | $13.89 | $13.89 | 1,080,465 |
| 2023-09-26 | $13.80 | $14.03 | $13.62 | $13.66 | $13.66 | 1,252,237 |
| 2023-09-25 | $13.86 | $14.03 | $13.61 | $13.99 | $13.99 | 1,360,481 |
| 2023-09-22 | $13.94 | $14.03 | $13.68 | $13.93 | $13.93 | 1,423,844 |
| 2023-09-21 | $14.72 | $14.76 | $13.87 | $13.91 | $13.91 | 1,495,444 |
| 2023-09-20 | $15.03 | $15.22 | $14.81 | $14.89 | $14.89 | 804,857 |
| 2023-09-19 | $14.68 | $14.97 | $14.68 | $14.80 | $14.80 | 953,371 |
| 2023-09-18 | $15.16 | $15.17 | $14.69 | $14.75 | $14.75 | 1,561,927 |
| 2023-09-15 | $15.38 | $15.51 | $15.06 | $15.18 | $15.18 | 3,096,007 |
| 2023-09-14 | $15.39 | $15.63 | $15.34 | $15.51 | $15.51 | 1,097,776 |
| 2023-09-13 | $15.35 | $15.43 | $15.04 | $15.14 | $15.14 | 829,114 |
| 2023-09-12 | $15.30 | $15.46 | $15.14 | $15.31 | $15.31 | 807,479 |
| 2023-09-11 | $15.75 | $15.79 | $15.31 | $15.37 | $15.37 | 860,607 |
| 2023-09-08 | $16.05 | $16.05 | $15.56 | $15.65 | $15.65 | 1,025,992 |
| 2023-09-07 | $16.00 | $16.09 | $15.86 | $16.01 | $16.01 | 1,145,233 |
| 2023-09-06 | $16.01 | $16.10 | $15.73 | $16.06 | $16.06 | 1,332,762 |
| 2023-09-05 | $15.73 | $16.04 | $15.68 | $15.99 | $15.99 | 2,867,873 |
| 2023-09-01 | $15.89 | $16.03 | $15.89 | $15.98 | $15.98 | 1,264,653 |
| 2023-08-31 | $15.69 | $15.86 | $15.63 | $15.68 | $15.68 | 1,457,904 |
| 2023-08-30 | $15.62 | $15.84 | $15.54 | $15.67 | $15.67 | 1,511,232 |
| 2023-08-29 | $15.32 | $15.77 | $15.16 | $15.62 | $15.62 | 1,498,419 |
| 2023-08-28 | $14.72 | $15.40 | $14.61 | $15.22 | $15.22 | 1,908,027 |
| 2023-08-25 | $14.66 | $14.82 | $14.59 | $14.61 | $14.61 | 1,309,570 |
| 2023-08-24 | $14.42 | $14.88 | $14.42 | $14.63 | $14.63 | 1,192,253 |
| 2023-08-23 | $14.08 | $14.57 | $13.98 | $14.52 | $14.52 | 1,582,696 |
| 2023-08-22 | $14.10 | $14.18 | $13.95 | $14.00 | $14.00 | 1,811,233 |
| 2023-08-21 | $14.15 | $14.22 | $13.94 | $13.99 | $13.99 | 1,925,013 |
| 2023-08-18 | $14.31 | $14.58 | $14.18 | $14.20 | $14.20 | 2,831,814 |
| 2023-08-17 | $14.41 | $14.74 | $14.41 | $14.45 | $14.45 | 1,693,473 |
| 2023-08-16 | $14.67 | $14.85 | $14.49 | $14.49 | $14.49 | 1,396,628 |
| 2023-08-15 | $15.24 | $15.35 | $14.93 | $14.98 | $14.75 | 1,639,733 |
| 2023-08-14 | $15.68 | $15.75 | $15.49 | $15.53 | $15.29 | 1,482,493 |
| 2023-08-11 | $15.51 | $15.91 | $15.51 | $15.80 | $15.56 | 1,623,505 |
| 2023-08-10 | $15.58 | $16.06 | $15.53 | $15.58 | $15.34 | 1,322,783 |
| 2023-08-09 | $16.45 | $16.45 | $15.36 | $15.41 | $15.17 | 3,386,992 |
| 2023-08-08 | $16.73 | $16.92 | $16.67 | $16.84 | $16.58 | 1,013,303 |
| 2023-08-07 | $16.87 | $17.10 | $16.81 | $17.07 | $16.81 | 686,695 |
| 2023-08-04 | $16.66 | $16.94 | $16.62 | $16.83 | $16.83 | 801,814 |
| 2023-08-03 | $16.51 | $16.63 | $16.24 | $16.58 | $16.58 | 1,039,299 |
| 2023-08-02 | $16.26 | $16.67 | $16.21 | $16.63 | $16.63 | 1,172,524 |
| 2023-08-01 | $16.69 | $16.72 | $15.98 | $16.48 | $16.48 | 900,493 |
| 2023-07-31 | $16.74 | $16.93 | $16.66 | $16.73 | $16.73 | 842,546 |
| 2023-07-28 | $16.46 | $16.82 | $16.44 | $16.72 | $16.72 | 1,464,089 |
| 2023-07-27 | $16.46 | $16.61 | $16.27 | $16.27 | $16.27 | 1,344,159 |
| 2023-07-26 | $16.10 | $16.47 | $16.07 | $16.44 | $16.44 | 843,219 |
| 2023-07-25 | $16.23 | $16.37 | $16.03 | $16.07 | $16.07 | 602,004 |
| 2023-07-24 | $16.10 | $16.49 | $16.05 | $16.33 | $16.33 | 719,627 |
| 2023-07-21 | $16.22 | $16.27 | $15.89 | $16.10 | $16.10 | 900,294 |
| 2023-07-20 | $16.47 | $16.52 | $15.96 | $16.09 | $16.09 | 743,309 |
| 2023-07-19 | $16.36 | $16.62 | $16.22 | $16.55 | $16.55 | 1,057,840 |
| 2023-07-18 | $15.92 | $16.40 | $15.92 | $16.12 | $16.12 | 1,269,605 |
| 2023-07-17 | $16.06 | $16.20 | $15.76 | $15.88 | $15.88 | 1,423,247 |
| 2023-07-14 | $16.27 | $16.27 | $16.01 | $16.15 | $16.15 | 785,480 |
| 2023-07-13 | $15.97 | $16.31 | $15.88 | $16.29 | $16.29 | 1,262,060 |
| 2023-07-12 | $15.99 | $16.30 | $15.96 | $15.99 | $15.99 | 1,635,878 |
| 2023-07-11 | $15.70 | $15.93 | $15.59 | $15.89 | $15.89 | 1,049,057 |
| 2023-07-10 | $15.55 | $15.72 | $15.49 | $15.57 | $15.57 | 2,202,551 |
| 2023-07-07 | $15.23 | $15.84 | $15.23 | $15.69 | $15.69 | 1,595,327 |
| 2023-07-06 | $15.42 | $15.54 | $15.03 | $15.34 | $15.34 | 1,749,169 |
| 2023-07-05 | $15.66 | $15.94 | $15.45 | $15.63 | $15.63 | 1,384,829 |
| 2023-07-03 | $15.04 | $15.78 | $15.04 | $15.78 | $15.78 | 1,089,042 |
| 2023-06-30 | $14.85 | $15.10 | $14.61 | $15.04 | $15.04 | 2,064,596 |
| 2023-06-29 | $14.46 | $14.73 | $14.43 | $14.71 | $14.71 | 1,013,655 |
| 2023-06-28 | $14.86 | $14.86 | $14.27 | $14.47 | $14.47 | 1,616,821 |
| 2023-06-27 | $14.32 | $15.01 | $14.22 | $14.82 | $14.82 | 1,643,926 |
| 2023-06-26 | $13.59 | $14.48 | $13.57 | $14.32 | $14.32 | 2,515,353 |
| 2023-06-23 | $14.00 | $14.18 | $13.51 | $13.58 | $13.58 | 16,180,439 |
| 2023-06-22 | $14.73 | $14.78 | $14.08 | $14.10 | $14.10 | 1,965,432 |
| 2023-06-21 | $15.01 | $15.10 | $14.82 | $14.93 | $14.70 | 1,413,094 |
| 2023-06-20 | $15.34 | $15.39 | $14.94 | $15.15 | $14.91 | 1,421,146 |
| 2023-06-16 | $15.57 | $15.60 | $15.27 | $15.35 | $15.11 | 2,997,175 |
| 2023-06-15 | $15.22 | $15.45 | $15.09 | $15.45 | $15.21 | 1,023,969 |
| 2023-06-14 | $15.57 | $15.72 | $15.13 | $15.28 | $15.04 | 1,119,948 |
| 2023-06-13 | $15.44 | $15.73 | $15.34 | $15.42 | $15.18 | 1,479,921 |
| 2023-06-12 | $15.37 | $15.63 | $15.24 | $15.41 | $15.17 | 1,469,281 |
| 2023-06-09 | $15.35 | $15.39 | $15.15 | $15.32 | $15.08 | 1,645,419 |
| 2023-06-08 | $15.71 | $15.71 | $15.28 | $15.43 | $15.19 | 1,775,426 |
| 2023-06-07 | $15.21 | $15.80 | $15.15 | $15.73 | $15.48 | 2,947,364 |
| 2023-06-06 | $14.62 | $15.23 | $14.49 | $15.08 | $14.84 | 1,998,084 |
| 2023-06-05 | $14.45 | $14.59 | $14.16 | $14.53 | $14.30 | 2,596,757 |
| 2023-06-02 | $14.32 | $14.94 | $14.32 | $14.61 | $14.38 | 2,587,437 |
| 2023-06-01 | $14.16 | $14.31 | $13.94 | $14.09 | $13.87 | 2,333,650 |
| 2023-05-31 | $14.20 | $14.32 | $14.10 | $14.16 | $13.94 | 2,126,709 |
| 2023-05-30 | $14.11 | $14.33 | $14.07 | $14.18 | $13.96 | 1,593,991 |
| 2023-05-26 | $13.89 | $14.19 | $13.88 | $14.10 | $13.88 | 1,598,622 |
| 2023-05-25 | $14.18 | $14.18 | $13.90 | $13.90 | $13.68 | 2,324,352 |
| 2023-05-24 | $15.01 | $15.09 | $14.22 | $14.28 | $14.06 | 2,865,040 |
| 2023-05-23 | $15.38 | $15.83 | $15.10 | $15.16 | $14.92 | 2,113,311 |
| 2023-05-22 | $15.22 | $15.51 | $15.05 | $15.34 | $15.10 | 1,441,517 |
| 2023-05-19 | $15.23 | $15.41 | $15.12 | $15.18 | $14.94 | 1,989,637 |
| 2023-05-18 | $14.93 | $15.15 | $14.88 | $15.11 | $14.87 | 1,758,973 |
| 2023-05-17 | $14.60 | $15.02 | $14.52 | $15.01 | $14.77 | 2,367,649 |
| 2023-05-16 | $14.56 | $14.74 | $14.53 | $14.53 | $14.30 | 1,749,022 |
| 2023-05-15 | $14.82 | $15.02 | $14.56 | $14.69 | $14.46 | 1,904,706 |
| 2023-05-12 | $15.03 | $15.03 | $14.67 | $14.80 | $14.80 | 2,090,144 |
| 2023-05-11 | $14.91 | $15.07 | $14.73 | $14.94 | $14.94 | 2,719,081 |
| 2023-05-10 | $14.58 | $15.21 | $14.57 | $15.12 | $15.12 | 2,021,001 |
| 2023-05-09 | $14.22 | $14.52 | $13.98 | $14.37 | $14.37 | 1,413,490 |
| 2023-05-08 | $14.57 | $14.65 | $14.30 | $14.38 | $14.38 | 982,877 |
| 2023-05-05 | $14.42 | $14.62 | $14.21 | $14.61 | $14.61 | 1,751,054 |
| 2023-05-04 | $14.03 | $14.28 | $13.81 | $14.21 | $14.21 | 1,753,900 |
| 2023-05-03 | $14.08 | $14.41 | $13.83 | $14.08 | $14.08 | 3,353,929 |
| 2023-05-02 | $14.22 | $14.28 | $13.72 | $13.93 | $13.93 | 1,830,125 |
| 2023-05-01 | $14.27 | $14.43 | $14.12 | $14.27 | $14.27 | 2,205,345 |
| 2023-04-28 | $14.12 | $14.49 | $13.89 | $14.27 | $14.27 | 3,003,716 |
| 2023-04-27 | $13.70 | $14.10 | $13.59 | $14.03 | $14.03 | 4,261,474 |
| 2023-04-26 | $13.72 | $13.94 | $13.64 | $13.66 | $13.66 | 1,598,015 |
| 2023-04-25 | $13.82 | $13.86 | $13.55 | $13.66 | $13.66 | 1,195,790 |
| 2023-04-24 | $13.68 | $13.95 | $13.67 | $13.88 | $13.88 | 1,346,193 |
| 2023-04-21 | $13.88 | $13.93 | $13.68 | $13.76 | $13.76 | 1,473,193 |
| 2023-04-20 | $14.19 | $14.33 | $13.76 | $13.80 | $13.80 | 1,723,162 |
| 2023-04-19 | $13.84 | $14.34 | $13.79 | $14.29 | $14.29 | 1,136,233 |
| 2023-04-18 | $14.12 | $14.15 | $13.78 | $13.89 | $13.89 | 1,481,236 |
| 2023-04-17 | $13.65 | $14.16 | $13.62 | $14.08 | $14.08 | 2,355,958 |
| 2023-04-14 | $14.13 | $14.34 | $13.72 | $13.74 | $13.74 | 1,877,602 |
| 2023-04-13 | $14.11 | $14.20 | $13.91 | $14.09 | $14.09 | 1,584,858 |
| 2023-04-12 | $14.97 | $14.98 | $14.13 | $14.14 | $14.14 | 2,186,215 |
| 2023-04-11 | $14.97 | $15.01 | $14.74 | $14.75 | $14.75 | 2,316,085 |
| 2023-04-10 | $14.87 | $15.08 | $14.55 | $14.97 | $14.97 | 1,651,870 |
| 2023-04-06 | $14.78 | $15.11 | $14.77 | $14.95 | $14.95 | 1,329,575 |
| 2023-04-05 | $14.56 | $14.82 | $14.56 | $14.68 | $14.68 | 1,285,871 |
| 2023-04-04 | $15.13 | $15.19 | $14.47 | $14.66 | $14.66 | 1,426,212 |
| 2023-04-03 | $15.19 | $15.46 | $14.96 | $15.06 | $15.06 | 1,252,284 |
| 2023-03-31 | $14.80 | $15.07 | $14.55 | $15.06 | $15.06 | 1,399,537 |
| 2023-03-30 | $14.52 | $14.76 | $14.52 | $14.69 | $14.69 | 2,908,626 |
| 2023-03-29 | $14.25 | $14.48 | $14.25 | $14.42 | $14.42 | 1,140,301 |
| 2023-03-28 | $13.95 | $14.32 | $13.88 | $14.08 | $14.08 | 1,210,730 |
| 2023-03-27 | $14.36 | $14.42 | $14.06 | $14.11 | $14.11 | 1,499,350 |
| 2023-03-24 | $13.55 | $14.13 | $13.37 | $14.10 | $14.10 | 2,407,678 |
| 2023-03-23 | $14.13 | $14.18 | $13.54 | $13.62 | $13.62 | 1,460,495 |
| 2023-03-22 | $14.57 | $14.68 | $14.05 | $14.08 | $14.08 | 1,309,066 |
| 2023-03-21 | $14.51 | $14.92 | $14.47 | $14.69 | $14.69 | 2,394,574 |
| 2023-03-20 | $14.38 | $14.72 | $14.15 | $14.31 | $14.31 | 1,955,118 |
| 2023-03-17 | $14.84 | $14.84 | $14.03 | $14.32 | $14.32 | 23,266,400 |
| 2023-03-16 | $15.27 | $15.33 | $14.65 | $14.86 | $14.86 | 5,340,424 |
| 2023-03-15 | $15.07 | $15.54 | $14.97 | $15.41 | $15.41 | 2,140,534 |
| 2023-03-14 | $15.91 | $15.98 | $15.07 | $15.35 | $15.35 | 2,543,043 |
| 2023-03-13 | $15.26 | $15.65 | $15.16 | $15.55 | $15.55 | 2,256,641 |
| 2023-03-10 | $15.99 | $16.12 | $15.33 | $15.42 | $15.42 | 2,593,097 |
| 2023-03-09 | $16.19 | $16.44 | $15.98 | $16.03 | $16.03 | 1,631,813 |
| 2023-03-08 | $15.86 | $16.32 | $15.79 | $16.30 | $16.30 | 1,901,396 |
| 2023-03-07 | $16.29 | $16.45 | $15.77 | $15.91 | $15.91 | 1,812,391 |
| 2023-03-06 | $16.33 | $16.67 | $16.23 | $16.32 | $16.32 | 3,525,369 |
| 2023-03-03 | $17.19 | $17.21 | $15.35 | $16.06 | $16.06 | 6,541,658 |
| 2023-03-02 | $16.95 | $17.07 | $16.77 | $17.05 | $17.05 | 1,560,920 |
| 2023-03-01 | $17.18 | $17.34 | $17.02 | $17.05 | $17.05 | 2,145,072 |
| 2023-02-28 | $17.39 | $17.59 | $17.25 | $17.25 | $17.25 | 1,538,748 |
| 2023-02-27 | $18.04 | $18.04 | $17.40 | $17.51 | $17.51 | 1,013,949 |
| 2023-02-24 | $18.08 | $18.09 | $17.80 | $17.81 | $17.81 | 775,830 |
| 2023-02-23 | $18.41 | $18.50 | $18.11 | $18.37 | $18.37 | 1,185,263 |
| 2023-02-22 | $18.39 | $18.71 | $18.03 | $18.26 | $18.26 | 1,090,205 |
| 2023-02-21 | $18.61 | $18.71 | $18.04 | $18.20 | $18.20 | 1,201,418 |
| 2023-02-17 | $19.01 | $19.13 | $18.54 | $18.73 | $18.73 | 914,679 |
| 2023-02-16 | $19.06 | $19.31 | $18.96 | $19.03 | $19.03 | 802,189 |
| 2023-02-15 | $19.07 | $19.35 | $19.02 | $19.33 | $19.33 | 546,014 |
| 2023-02-14 | $19.50 | $19.68 | $19.16 | $19.29 | $19.29 | 1,008,047 |
| 2023-02-13 | $19.70 | $19.76 | $19.57 | $19.64 | $19.64 | 501,909 |
| 2023-02-10 | $19.49 | $19.76 | $19.49 | $19.66 | $19.66 | 1,281,871 |
| 2023-02-09 | $20.14 | $20.20 | $19.54 | $19.57 | $19.57 | 1,041,019 |
| 2023-02-08 | $19.65 | $20.02 | $19.58 | $19.94 | $19.94 | 1,515,038 |
| 2023-02-07 | $19.54 | $19.84 | $19.27 | $19.74 | $19.74 | 1,426,336 |
| 2023-02-06 | $19.82 | $19.85 | $19.41 | $19.66 | $19.66 | 661,228 |
| 2023-02-03 | $20.48 | $20.52 | $20.03 | $20.05 | $20.05 | 986,635 |
| 2023-02-02 | $20.23 | $20.91 | $20.13 | $20.78 | $20.78 | 1,070,672 |
| 2023-02-01 | $20.03 | $20.17 | $19.66 | $19.99 | $19.99 | 1,181,972 |
| 2023-01-31 | $19.67 | $20.19 | $19.63 | $20.14 | $20.14 | 1,536,909 |
| 2023-01-30 | $19.77 | $20.08 | $19.66 | $19.67 | $19.67 | 706,335 |
| 2023-01-27 | $19.43 | $20.06 | $19.24 | $19.90 | $19.90 | 1,520,512 |
| 2023-01-26 | $19.44 | $19.52 | $19.18 | $19.45 | $19.45 | 1,259,876 |
| 2023-01-25 | $19.03 | $19.39 | $18.95 | $19.34 | $19.34 | 522,399 |
| 2023-01-24 | $19.29 | $19.37 | $19.15 | $19.21 | $19.21 | 499,278 |
| 2023-01-23 | $18.95 | $19.43 | $18.89 | $19.29 | $19.29 | 658,258 |
| 2023-01-20 | $18.77 | $18.94 | $18.49 | $18.92 | $18.92 | 616,628 |
| 2023-01-19 | $18.96 | $19.02 | $18.75 | $18.78 | $18.78 | 719,030 |
| 2023-01-18 | $19.45 | $19.57 | $19.05 | $19.12 | $19.12 | 1,226,758 |
| 2023-01-17 | $19.41 | $19.68 | $19.31 | $19.40 | $19.40 | 1,192,156 |
| 2023-01-13 | $19.83 | $19.95 | $19.65 | $19.65 | $19.65 | 843,260 |
| 2023-01-12 | $19.98 | $20.10 | $19.64 | $19.96 | $19.96 | 950,670 |
| 2023-01-11 | $19.38 | $19.85 | $19.38 | $19.82 | $19.82 | 890,977 |
| 2023-01-10 | $19.12 | $19.32 | $18.96 | $19.29 | $19.29 | 586,976 |
| 2023-01-09 | $19.33 | $19.46 | $19.12 | $19.18 | $19.18 | 1,270,193 |
| 2023-01-06 | $18.96 | $19.39 | $18.92 | $19.34 | $19.34 | 451,607 |
| 2023-01-05 | $19.33 | $19.33 | $18.89 | $18.90 | $18.90 | 662,335 |
| 2023-01-04 | $19.06 | $19.63 | $19.06 | $19.55 | $19.55 | 2,444,233 |
| 2023-01-03 | $19.22 | $19.33 | $18.70 | $18.94 | $18.94 | 1,320,383 |
| 2022-12-30 | $18.76 | $19.00 | $18.64 | $18.98 | $18.98 | 729,414 |
| 2022-12-29 | $18.65 | $19.07 | $18.65 | $18.89 | $18.89 | 775,930 |
| 2022-12-28 | $19.32 | $19.38 | $18.57 | $18.59 | $18.59 | 625,412 |
| 2022-12-27 | $19.43 | $19.57 | $19.37 | $19.44 | $19.21 | 431,733 |
| 2022-12-23 | $19.37 | $19.52 | $19.28 | $19.47 | $19.47 | 557,552 |
| 2022-12-22 | $19.17 | $19.47 | $18.99 | $19.43 | $19.43 | 1,348,585 |
| 2022-12-21 | $19.27 | $19.49 | $19.20 | $19.31 | $19.31 | 1,128,971 |
| 2022-12-20 | $19.00 | $19.27 | $18.91 | $19.09 | $19.09 | 650,879 |
| 2022-12-19 | $19.31 | $19.38 | $18.99 | $19.11 | $19.11 | 603,466 |
| 2022-12-16 | $19.47 | $19.47 | $19.03 | $19.37 | $19.37 | 1,693,650 |
| 2022-12-15 | $19.68 | $19.80 | $19.50 | $19.75 | $19.75 | 1,260,535 |
| 2022-12-14 | $19.98 | $20.32 | $19.71 | $19.89 | $19.89 | 1,773,977 |
| 2022-12-13 | $20.64 | $20.75 | $19.94 | $20.07 | $20.07 | 1,550,844 |
| 2022-12-12 | $19.98 | $20.01 | $19.67 | $19.95 | $19.95 | 485,847 |
| 2022-12-09 | $19.74 | $19.95 | $19.62 | $19.83 | $19.83 | 429,771 |
| 2022-12-08 | $19.68 | $19.95 | $19.68 | $19.78 | $19.78 | 383,312 |
| 2022-12-07 | $19.59 | $19.87 | $19.35 | $19.65 | $19.65 | 831,365 |
| 2022-12-06 | $20.04 | $20.15 | $19.54 | $19.62 | $19.62 | 707,848 |
| 2022-12-05 | $20.53 | $20.66 | $20.11 | $20.13 | $20.13 | 801,482 |
| 2022-12-02 | $20.29 | $20.77 | $20.18 | $20.69 | $20.69 | 643,949 |
| 2022-12-01 | $20.83 | $21.10 | $20.31 | $20.50 | $20.50 | 817,711 |
| 2022-11-30 | $19.99 | $20.64 | $19.76 | $20.61 | $20.61 | 3,230,502 |
| 2022-11-29 | $19.72 | $20.16 | $19.57 | $20.10 | $20.10 | 1,173,277 |
| 2022-11-28 | $19.87 | $20.00 | $19.53 | $19.66 | $19.66 | 2,983,698 |
| 2022-11-25 | $19.75 | $20.06 | $19.62 | $20.01 | $20.01 | 455,593 |
| 2022-11-23 | $19.70 | $19.98 | $19.50 | $19.74 | $19.74 | 1,204,621 |
| 2022-11-22 | $19.66 | $19.98 | $19.57 | $19.84 | $19.84 | 4,619,092 |
| 2022-11-21 | $19.43 | $19.54 | $19.30 | $19.54 | $19.54 | 691,641 |
| 2022-11-18 | $19.50 | $19.62 | $19.28 | $19.49 | $19.49 | 1,007,408 |
| 2022-11-17 | $18.99 | $19.31 | $18.76 | $19.29 | $19.29 | 843,372 |
| 2022-11-16 | $19.26 | $19.51 | $19.07 | $19.30 | $19.30 | 839,782 |
| 2022-11-15 | $19.67 | $19.74 | $19.28 | $19.40 | $19.40 | 692,073 |
| 2022-11-14 | $19.92 | $19.92 | $19.37 | $19.38 | $19.38 | 4,707,710 |
| 2022-11-11 | $19.86 | $20.23 | $19.79 | $20.06 | $20.06 | 790,900 |
| 2022-11-10 | $19.25 | $19.88 | $19.25 | $19.88 | $19.88 | 1,320,432 |
| 2022-11-09 | $18.72 | $18.77 | $18.45 | $18.50 | $18.50 | 822,488 |
| 2022-11-08 | $18.87 | $19.03 | $18.64 | $18.80 | $18.80 | 629,413 |
| 2022-11-07 | $19.05 | $19.23 | $18.48 | $18.77 | $18.77 | 953,843 |
| 2022-11-04 | $19.12 | $19.35 | $18.84 | $19.16 | $19.16 | 859,403 |
| 2022-11-03 | $19.15 | $19.20 | $18.43 | $19.00 | $19.00 | 1,254,639 |
| 2022-11-02 | $19.09 | $20.00 | $19.01 | $19.40 | $19.40 | 1,682,123 |
| 2022-11-01 | $19.96 | $20.10 | $19.40 | $19.44 | $19.44 | 1,383,913 |
| 2022-10-31 | $19.64 | $19.81 | $19.55 | $19.68 | $19.68 | 1,904,768 |
| 2022-10-28 | $19.62 | $19.88 | $19.52 | $19.86 | $19.86 | 859,704 |
| 2022-10-27 | $19.99 | $20.14 | $19.54 | $19.60 | $19.60 | 711,383 |
| 2022-10-26 | $20.00 | $20.14 | $19.71 | $19.80 | $19.80 | 1,330,075 |
| 2022-10-25 | $19.22 | $20.01 | $19.22 | $19.96 | $19.96 | 1,622,276 |
| 2022-10-24 | $19.28 | $19.48 | $19.08 | $19.13 | $19.13 | 894,733 |
| 2022-10-21 | $18.85 | $19.16 | $18.73 | $19.08 | $19.08 | 3,454,188 |
| 2022-10-20 | $18.79 | $19.14 | $18.74 | $18.83 | $18.83 | 1,834,394 |
| 2022-10-19 | $18.80 | $19.07 | $18.65 | $18.74 | $18.74 | 915,242 |
| 2022-10-18 | $19.29 | $19.46 | $18.95 | $19.08 | $19.08 | 1,086,792 |
| 2022-10-17 | $18.69 | $19.07 | $18.69 | $19.00 | $19.00 | 1,184,378 |
| 2022-10-14 | $18.63 | $18.86 | $18.25 | $18.30 | $18.30 | 856,138 |
| 2022-10-13 | $17.74 | $18.44 | $17.53 | $18.35 | $18.35 | 3,080,425 |
| 2022-10-12 | $17.95 | $18.32 | $17.72 | $18.07 | $18.07 | 1,111,174 |
| 2022-10-11 | $17.63 | $18.02 | $17.39 | $17.97 | $17.97 | 1,767,369 |
| 2022-10-10 | $17.81 | $18.05 | $17.71 | $17.71 | $17.71 | 1,185,534 |
| 2022-10-07 | $18.00 | $18.14 | $17.66 | $17.76 | $17.76 | 1,104,942 |
| 2022-10-06 | $18.46 | $18.62 | $18.00 | $18.18 | $18.18 | 953,459 |
| 2022-10-05 | $19.04 | $19.04 | $18.08 | $18.61 | $18.61 | 1,094,380 |
| 2022-10-04 | $19.08 | $19.59 | $19.08 | $19.39 | $19.39 | 946,306 |
| 2022-10-03 | $18.88 | $19.10 | $18.49 | $18.81 | $18.81 | 928,020 |
| 2022-09-30 | $18.70 | $18.81 | $18.53 | $18.58 | $18.58 | 1,862,724 |
| 2022-09-29 | $19.13 | $19.15 | $18.38 | $18.55 | $18.55 | 1,741,029 |
| 2022-09-28 | $18.94 | $19.41 | $18.77 | $19.36 | $19.36 | 2,030,625 |
| 2022-09-27 | $18.96 | $19.12 | $18.45 | $18.77 | $18.77 | 5,023,725 |
| 2022-09-26 | $19.39 | $19.41 | $18.49 | $18.83 | $18.83 | 2,226,189 |
| 2022-09-23 | $19.70 | $19.77 | $19.31 | $19.69 | $19.69 | 1,023,020 |
| 2022-09-22 | $20.41 | $20.41 | $19.73 | $19.96 | $19.96 | 1,098,022 |
| 2022-09-21 | $21.50 | $21.50 | $20.48 | $20.48 | $20.48 | 1,025,164 |
| 2022-09-20 | $21.79 | $21.79 | $21.15 | $21.29 | $21.29 | 1,037,559 |
| 2022-09-19 | $21.42 | $21.98 | $21.35 | $21.98 | $21.98 | 1,058,325 |
| 2022-09-16 | $21.53 | $21.75 | $21.14 | $21.69 | $21.69 | 4,421,196 |
| 2022-09-15 | $21.65 | $21.88 | $21.51 | $21.58 | $21.58 | 1,181,746 |
| 2022-09-14 | $21.68 | $21.75 | $21.43 | $21.66 | $21.66 | 1,304,466 |
| 2022-09-13 | $22.27 | $22.35 | $21.74 | $21.75 | $21.75 | 1,313,896 |
| 2022-09-12 | $22.41 | $22.71 | $22.39 | $22.69 | $22.69 | 864,046 |
| 2022-09-09 | $22.31 | $22.42 | $22.20 | $22.31 | $22.31 | 730,808 |
| 2022-09-08 | $21.73 | $22.36 | $21.59 | $22.16 | $22.16 | 1,209,852 |
| 2022-09-07 | $21.50 | $21.88 | $21.47 | $21.87 | $21.87 | 2,898,780 |
| 2022-09-06 | $21.74 | $21.84 | $21.27 | $21.50 | $21.50 | 1,021,209 |
| 2022-09-02 | $21.93 | $22.05 | $21.64 | $21.69 | $21.69 | 957,858 |
| 2022-09-01 | $21.86 | $21.90 | $21.52 | $21.69 | $21.69 | 934,713 |
| 2022-08-31 | $22.03 | $22.31 | $21.95 | $21.97 | $21.97 | 1,173,348 |
| 2022-08-30 | $22.35 | $22.38 | $21.99 | $22.03 | $22.03 | 1,111,675 |
| 2022-08-29 | $22.42 | $22.52 | $22.16 | $22.32 | $22.32 | 1,260,184 |
| 2022-08-26 | $23.25 | $23.31 | $22.54 | $22.57 | $22.57 | 992,562 |
| 2022-08-25 | $23.30 | $23.47 | $23.14 | $23.32 | $23.32 | 1,148,647 |
| 2022-08-24 | $23.05 | $23.12 | $22.81 | $23.02 | $23.02 | 1,684,624 |
| 2022-08-23 | $23.19 | $23.45 | $23.09 | $23.12 | $23.12 | 1,186,102 |
| 2022-08-22 | $23.46 | $23.48 | $23.03 | $23.14 | $23.14 | 1,179,368 |
| 2022-08-19 | $23.67 | $23.67 | $23.39 | $23.58 | $23.58 | 1,183,108 |
| 2022-08-18 | $23.51 | $23.83 | $23.41 | $23.79 | $23.79 | 777,808 |
| 2022-08-17 | $23.95 | $23.95 | $23.52 | $23.62 | $23.62 | 663,112 |
| 2022-08-16 | $23.94 | $24.26 | $23.85 | $24.20 | $24.20 | 564,628 |
| 2022-08-15 | $24.30 | $24.30 | $23.99 | $24.05 | $24.05 | 587,193 |
| 2022-08-12 | $24.43 | $24.53 | $24.19 | $24.46 | $24.46 | 662,307 |
| 2022-08-11 | $23.89 | $24.57 | $23.89 | $24.45 | $24.45 | 614,586 |
| 2022-08-10 | $23.85 | $24.13 | $23.84 | $24.02 | $23.80 | 581,131 |
| 2022-08-09 | $23.76 | $23.77 | $23.46 | $23.62 | $23.40 | 933,534 |
| 2022-08-08 | $23.83 | $24.13 | $23.66 | $23.76 | $23.54 | 774,838 |
| 2022-08-05 | $23.72 | $23.88 | $23.37 | $23.58 | $23.36 | 858,895 |
| 2022-08-04 | $24.40 | $24.48 | $23.74 | $23.98 | $23.76 | 606,847 |
| 2022-08-03 | $25.52 | $25.52 | $24.40 | $24.46 | $24.24 | 1,152,854 |
| 2022-08-02 | $25.30 | $25.31 | $24.45 | $24.47 | $24.25 | 526,903 |
| 2022-08-01 | $25.27 | $25.44 | $25.08 | $25.24 | $25.01 | 469,210 |
| 2022-07-29 | $25.18 | $25.68 | $25.10 | $25.44 | $25.21 | 488,586 |
| 2022-07-28 | $24.76 | $25.21 | $24.57 | $25.16 | $24.93 | 342,974 |
| 2022-07-27 | $24.69 | $24.82 | $24.44 | $24.64 | $24.42 | 366,604 |
| 2022-07-26 | $24.56 | $24.90 | $24.49 | $24.51 | $24.29 | 382,974 |
| 2022-07-25 | $24.76 | $25.05 | $24.59 | $24.70 | $24.47 | 520,066 |
| 2022-07-22 | $24.68 | $24.96 | $24.49 | $24.68 | $24.45 | 332,283 |
| 2022-07-21 | $24.57 | $24.75 | $24.37 | $24.75 | $24.52 | 817,619 |
| 2022-07-20 | $24.97 | $25.13 | $24.56 | $24.74 | $24.51 | 747,529 |
| 2022-07-19 | $24.27 | $24.86 | $24.05 | $24.85 | $24.62 | 737,759 |
| 2022-07-18 | $23.97 | $24.34 | $23.87 | $24.00 | $23.78 | 688,391 |
| 2022-07-15 | $23.74 | $23.97 | $23.47 | $23.84 | $23.62 | 694,455 |
| 2022-07-14 | $22.85 | $23.45 | $22.81 | $23.30 | $23.09 | 812,158 |
| 2022-07-13 | $23.56 | $23.73 | $23.30 | $23.32 | $23.11 | 605,683 |
| 2022-07-12 | $23.22 | $23.84 | $23.10 | $23.79 | $23.57 | 832,634 |
| 2022-07-11 | $23.42 | $23.61 | $23.07 | $23.21 | $23.00 | 841,906 |
| 2022-07-08 | $24.12 | $24.20 | $23.60 | $23.61 | $23.39 | 848,988 |
| 2022-07-07 | $24.48 | $24.66 | $24.18 | $24.20 | $23.98 | 880,858 |
| 2022-07-06 | $24.31 | $24.69 | $24.22 | $24.25 | $24.03 | 775,567 |
| 2022-07-05 | $24.04 | $24.44 | $23.62 | $24.42 | $24.20 | 795,396 |
| 2022-07-01 | $23.69 | $24.31 | $23.62 | $24.23 | $24.01 | 720,159 |
| 2022-06-30 | $23.77 | $24.10 | $23.45 | $23.64 | $23.42 | 959,380 |
| 2022-06-29 | $24.27 | $24.27 | $23.94 | $24.07 | $23.85 | 902,281 |
| 2022-06-28 | $24.85 | $25.19 | $24.30 | $24.34 | $24.12 | 1,041,490 |
| 2022-06-27 | $24.94 | $24.94 | $24.54 | $24.62 | $24.40 | 1,094,092 |
| 2022-06-24 | $24.88 | $25.24 | $24.81 | $24.83 | $24.60 | 2,094,988 |
| 2022-06-23 | $24.18 | $24.65 | $24.03 | $24.62 | $24.40 | 986,901 |
| 2022-06-22 | $23.84 | $24.49 | $23.83 | $24.18 | $23.96 | 973,160 |
| 2022-06-21 | $23.94 | $24.46 | $23.87 | $24.08 | $23.86 | 931,267 |
| 2022-06-17 | $23.20 | $24.09 | $23.20 | $23.81 | $23.59 | 3,123,585 |
| 2022-06-16 | $23.11 | $23.21 | $22.78 | $23.05 | $22.84 | 1,326,799 |
| 2022-06-15 | $23.25 | $24.03 | $23.25 | $23.64 | $23.42 | 1,296,891 |
| 2022-06-14 | $23.23 | $23.47 | $22.89 | $23.15 | $22.94 | 1,059,425 |
| 2022-06-13 | $24.35 | $24.35 | $23.04 | $23.15 | $22.94 | 1,541,928 |
| 2022-06-10 | $24.91 | $25.10 | $24.73 | $24.85 | $24.62 | 919,134 |
| 2022-06-09 | $25.90 | $25.97 | $25.32 | $25.33 | $25.10 | 623,602 |
| 2022-06-08 | $26.71 | $26.73 | $25.89 | $26.03 | $25.79 | 791,710 |
| 2022-06-07 | $26.15 | $26.95 | $26.15 | $26.87 | $26.62 | 1,491,256 |
| 2022-06-06 | $26.16 | $26.46 | $25.80 | $26.36 | $26.12 | 1,885,240 |
| 2022-06-03 | $26.11 | $26.11 | $25.55 | $25.59 | $25.36 | 742,926 |
| 2022-06-02 | $25.49 | $26.10 | $25.35 | $26.10 | $25.86 | 959,760 |
| 2022-06-01 | $25.99 | $25.99 | $25.04 | $25.55 | $25.32 | 1,196,817 |
| 2022-05-31 | $25.87 | $26.10 | $25.57 | $25.81 | $25.57 | 1,718,861 |
| 2022-05-27 | $25.66 | $26.29 | $25.59 | $26.22 | $25.98 | 872,931 |
| 2022-05-26 | $25.47 | $25.78 | $25.43 | $25.53 | $25.30 | 908,268 |
| 2022-05-25 | $25.13 | $25.40 | $24.84 | $25.29 | $25.06 | 1,236,931 |
| 2022-05-24 | $24.81 | $25.21 | $24.34 | $25.12 | $24.89 | 1,113,402 |
| 2022-05-23 | $24.76 | $25.12 | $24.33 | $24.86 | $24.63 | 1,352,436 |
| 2022-05-20 | $25.05 | $25.23 | $24.52 | $24.97 | $24.74 | 1,106,957 |
| 2022-05-19 | $25.71 | $25.98 | $24.89 | $24.89 | $24.66 | 1,207,994 |
| 2022-05-18 | $26.09 | $26.51 | $25.63 | $25.73 | $25.50 | 983,467 |
| 2022-05-17 | $25.33 | $26.18 | $25.20 | $26.11 | $25.87 | 1,518,643 |
| 2022-05-16 | $24.70 | $25.30 | $24.56 | $25.05 | $24.82 | 973,950 |
| 2022-05-13 | $24.42 | $24.70 | $24.09 | $24.69 | $24.46 | 1,227,361 |
| 2022-05-12 | $24.26 | $24.72 | $24.06 | $24.32 | $24.10 | 1,425,474 |
| 2022-05-11 | $24.11 | $24.86 | $24.06 | $24.29 | $23.85 | 1,345,204 |
| 2022-05-10 | $24.38 | $24.77 | $23.54 | $24.06 | $23.62 | 1,278,803 |
| 2022-05-09 | $25.09 | $25.22 | $24.09 | $24.26 | $23.82 | 763,293 |
| 2022-05-06 | $25.48 | $25.86 | $25.19 | $25.45 | $24.99 | 1,122,801 |
| 2022-05-05 | $26.48 | $26.52 | $25.32 | $25.70 | $25.23 | 691,805 |
| 2022-05-04 | $26.50 | $27.00 | $26.11 | $26.69 | $26.20 | 927,420 |
| 2022-05-03 | $26.10 | $26.65 | $25.95 | $26.47 | $25.99 | 793,007 |
| 2022-05-02 | $26.41 | $26.65 | $25.57 | $26.01 | $25.54 | 888,170 |
| 2022-04-29 | $27.12 | $27.21 | $26.28 | $26.36 | $25.88 | 1,299,286 |
| 2022-04-28 | $26.99 | $27.26 | $26.79 | $27.22 | $26.72 | 360,900 |
| 2022-04-27 | $27.36 | $27.36 | $26.76 | $26.76 | $26.27 | 586,529 |
| 2022-04-26 | $27.69 | $27.76 | $27.11 | $27.27 | $26.77 | 548,194 |
| 2022-04-25 | $27.59 | $27.75 | $27.00 | $27.72 | $27.22 | 492,096 |
| 2022-04-22 | $27.77 | $27.93 | $27.54 | $27.66 | $27.16 | 646,293 |
| 2022-04-21 | $28.00 | $28.12 | $27.74 | $27.77 | $27.26 | 361,805 |
| 2022-04-20 | $27.68 | $27.95 | $27.68 | $27.76 | $27.25 | 342,784 |
| 2022-04-19 | $27.46 | $27.88 | $27.46 | $27.62 | $27.12 | 312,470 |
| 2022-04-18 | $27.42 | $27.62 | $27.21 | $27.34 | $26.84 | 365,704 |
| 2022-04-14 | $27.80 | $28.03 | $27.50 | $27.51 | $27.01 | 351,294 |
| 2022-04-13 | $27.61 | $27.78 | $27.41 | $27.76 | $27.25 | 294,805 |
| 2022-04-12 | $27.59 | $27.81 | $27.30 | $27.53 | $27.03 | 623,374 |
| 2022-04-11 | $27.20 | $27.63 | $27.11 | $27.55 | $27.05 | 599,594 |
| 2022-04-08 | $27.74 | $27.74 | $27.32 | $27.35 | $26.85 | 411,675 |
| 2022-04-07 | $28.23 | $28.23 | $27.47 | $27.77 | $27.26 | 585,781 |
| 2022-04-06 | $28.20 | $28.48 | $28.06 | $28.33 | $27.81 | 372,144 |
| 2022-04-05 | $29.26 | $29.47 | $28.34 | $28.34 | $27.82 | 556,559 |
| 2022-04-04 | $29.52 | $29.53 | $28.98 | $29.25 | $28.72 | 641,989 |
| 2022-04-01 | $29.25 | $29.56 | $29.09 | $29.55 | $29.01 | 564,805 |
| 2022-03-31 | $29.38 | $29.62 | $29.10 | $29.22 | $28.69 | 948,751 |
| 2022-03-30 | $29.78 | $30.01 | $29.12 | $29.30 | $28.77 | 718,603 |
| 2022-03-29 | $29.49 | $29.99 | $29.22 | $29.96 | $29.41 | 758,319 |
| 2022-03-28 | $29.21 | $29.33 | $29.00 | $29.18 | $28.65 | 444,510 |
| 2022-03-25 | $28.95 | $29.25 | $28.90 | $29.18 | $28.65 | 451,300 |
| 2022-03-24 | $28.65 | $28.81 | $28.41 | $28.80 | $28.28 | 914,977 |
| 2022-03-23 | $28.60 | $28.93 | $28.43 | $28.55 | $28.03 | 772,899 |
| 2022-03-22 | $28.97 | $29.21 | $28.51 | $28.72 | $28.20 | 936,883 |
| 2022-03-21 | $28.84 | $29.06 | $28.78 | $28.87 | $28.34 | 639,302 |
| 2022-03-18 | $28.82 | $29.09 | $28.71 | $28.77 | $28.25 | 1,474,821 |
| 2022-03-17 | $28.35 | $29.06 | $28.35 | $28.98 | $28.45 | 780,145 |
| 2022-03-16 | $28.43 | $28.78 | $28.11 | $28.56 | $28.04 | 726,009 |
| 2022-03-15 | $28.51 | $28.64 | $28.23 | $28.42 | $27.90 | 562,163 |
| 2022-03-14 | $29.21 | $29.23 | $28.26 | $28.35 | $27.83 | 802,070 |
| 2022-03-11 | $29.49 | $30.10 | $29.05 | $29.05 | $28.52 | 922,704 |
| 2022-03-10 | $28.37 | $29.27 | $28.20 | $29.25 | $28.72 | 1,857,677 |
| 2022-03-09 | $28.55 | $28.94 | $28.50 | $28.68 | $28.16 | 1,045,778 |
| 2022-03-08 | $27.84 | $28.47 | $27.71 | $28.19 | $27.68 | 1,124,971 |
| 2022-03-07 | $27.89 | $28.33 | $27.68 | $27.79 | $27.28 | 932,358 |
| 2022-03-04 | $27.60 | $27.86 | $27.32 | $27.84 | $27.33 | 981,613 |
| 2022-03-03 | $27.24 | $27.74 | $26.86 | $27.73 | $27.23 | 1,134,131 |
| 2022-03-02 | $26.54 | $27.23 | $26.48 | $27.10 | $26.61 | 766,959 |
| 2022-03-01 | $26.67 | $26.89 | $26.34 | $26.51 | $26.03 | 921,826 |
| 2022-02-28 | $26.60 | $27.18 | $26.38 | $26.68 | $26.19 | 1,052,874 |
| 2022-02-25 | $26.50 | $26.99 | $26.27 | $26.96 | $26.47 | 880,595 |
| 2022-02-24 | $25.43 | $26.63 | $25.33 | $26.40 | $25.92 | 1,157,552 |
| 2022-02-23 | $27.05 | $27.77 | $25.94 | $25.99 | $25.52 | 896,158 |
| 2022-02-22 | $27.48 | $27.79 | $27.17 | $27.60 | $27.10 | 621,648 |
| 2022-02-18 | $27.89 | $28.14 | $27.63 | $27.63 | $27.13 | 1,418,327 |
| 2022-02-17 | $27.97 | $28.23 | $27.76 | $27.93 | $27.42 | 442,417 |
| 2022-02-16 | $27.92 | $28.33 | $27.79 | $28.18 | $27.67 | 646,760 |
| 2022-02-15 | $27.60 | $28.14 | $27.60 | $27.88 | $27.37 | 790,450 |
| 2022-02-14 | $27.52 | $27.74 | $27.23 | $27.35 | $26.85 | 896,599 |
| 2022-02-11 | $27.08 | $27.80 | $27.08 | $27.42 | $26.92 | 892,099 |
| 2022-02-10 | $27.04 | $27.66 | $26.82 | $26.97 | $26.48 | 833,574 |
| 2022-02-09 | $27.45 | $27.62 | $27.16 | $27.38 | $26.88 | 924,789 |
| 2022-02-08 | $27.23 | $27.42 | $26.99 | $27.18 | $26.69 | 692,430 |
| 2022-02-07 | $27.30 | $27.45 | $27.09 | $27.17 | $26.68 | 722,706 |
| 2022-02-04 | $26.92 | $27.46 | $26.72 | $27.21 | $26.71 | 634,153 |
| 2022-02-03 | $27.29 | $27.46 | $26.96 | $26.98 | $26.49 | 728,813 |
| 2022-02-02 | $27.57 | $27.82 | $27.41 | $27.48 | $26.98 | 718,801 |
| 2022-02-01 | $27.52 | $27.59 | $27.14 | $27.48 | $26.98 | 821,914 |
| 2022-01-31 | $26.74 | $27.40 | $26.55 | $27.40 | $26.90 | 793,460 |
| 2022-01-28 | $26.30 | $26.95 | $25.92 | $26.95 | $26.46 | 1,099,237 |
| 2022-01-27 | $26.86 | $27.15 | $26.21 | $26.35 | $25.87 | 538,245 |
| 2022-01-26 | $26.98 | $27.44 | $26.59 | $26.72 | $26.23 | 767,488 |
| 2022-01-25 | $26.90 | $27.08 | $26.28 | $26.82 | $26.33 | 626,105 |
| 2022-01-24 | $26.62 | $27.29 | $26.03 | $27.16 | $26.67 | 1,604,608 |
| 2022-01-21 | $27.62 | $27.65 | $26.88 | $26.94 | $26.45 | 839,830 |
| 2022-01-20 | $28.18 | $28.33 | $27.41 | $27.44 | $26.94 | 2,599,106 |
| 2022-01-19 | $29.09 | $29.22 | $28.01 | $28.15 | $27.64 | 920,259 |
| 2022-01-18 | $29.20 | $29.30 | $28.88 | $28.92 | $28.39 | 931,436 |
| 2022-01-14 | $29.57 | $29.57 | $28.94 | $29.16 | $28.63 | 1,113,811 |
| 2022-01-13 | $29.59 | $30.05 | $29.59 | $29.69 | $29.15 | 970,427 |
| 2022-01-12 | $30.06 | $30.21 | $29.61 | $29.62 | $29.08 | 769,087 |
| 2022-01-11 | $29.97 | $30.23 | $29.41 | $29.95 | $29.40 | 798,159 |
| 2022-01-10 | $30.86 | $30.86 | $29.71 | $29.85 | $29.31 | 829,669 |
| 2022-01-07 | $30.19 | $31.09 | $30.16 | $30.76 | $30.20 | 744,586 |
| 2022-01-06 | $29.93 | $30.52 | $29.86 | $30.26 | $29.71 | 829,968 |
| 2022-01-05 | $30.58 | $30.67 | $29.67 | $29.70 | $29.16 | 837,949 |
| 2022-01-04 | $29.60 | $30.34 | $29.55 | $30.06 | $29.51 | 708,353 |
| 2022-01-03 | $28.78 | $29.37 | $28.77 | $29.36 | $28.83 | 668,575 |
| 2021-12-31 | $29.07 | $29.15 | $28.65 | $28.71 | $28.19 | 745,196 |
| 2021-12-30 | $28.60 | $29.24 | $28.60 | $29.02 | $28.49 | 544,295 |
| 2021-12-29 | $28.64 | $28.72 | $28.40 | $28.63 | $28.11 | 364,646 |
| 2021-12-28 | $28.67 | $29.07 | $28.52 | $28.88 | $28.13 | 373,020 |
| 2021-12-27 | $28.69 | $28.81 | $28.31 | $28.80 | $28.06 | 523,628 |
| 2021-12-23 | $28.93 | $28.96 | $28.50 | $28.66 | $27.92 | 412,840 |
| 2021-12-22 | $28.62 | $28.80 | $28.46 | $28.78 | $28.04 | 692,060 |
| 2021-12-21 | $28.27 | $28.90 | $28.12 | $28.57 | $27.83 | 762,035 |
| 2021-12-20 | $28.09 | $28.09 | $27.42 | $27.98 | $27.26 | 1,211,854 |
| 2021-12-17 | $27.74 | $28.51 | $27.74 | $28.49 | $27.75 | 2,673,079 |
| 2021-12-16 | $28.21 | $28.22 | $27.48 | $27.73 | $27.01 | 821,600 |
| 2021-12-15 | $28.01 | $28.20 | $27.45 | $28.05 | $27.32 | 758,024 |
| 2021-12-14 | $28.18 | $28.52 | $27.91 | $28.02 | $27.30 | 852,749 |
| 2021-12-13 | $28.10 | $28.42 | $27.55 | $28.24 | $27.51 | 923,324 |
| 2021-12-10 | $28.49 | $28.49 | $27.72 | $28.14 | $27.41 | 950,375 |
| 2021-12-09 | $28.62 | $28.72 | $28.23 | $28.35 | $27.62 | 1,151,542 |
| 2021-12-08 | $28.63 | $29.11 | $28.45 | $28.83 | $28.08 | 1,032,668 |
| 2021-12-07 | $28.65 | $29.02 | $28.51 | $28.65 | $27.91 | 676,828 |
| 2021-12-06 | $28.12 | $29.05 | $27.87 | $28.64 | $27.90 | 877,858 |
| 2021-12-03 | $28.33 | $28.48 | $27.66 | $27.77 | $27.05 | 738,102 |
| 2021-12-02 | $27.29 | $28.60 | $27.23 | $28.27 | $27.54 | 784,729 |
| 2021-12-01 | $28.22 | $28.58 | $27.12 | $27.15 | $26.45 | 944,208 |
| 2021-11-30 | $28.40 | $28.56 | $27.79 | $27.79 | $27.07 | 1,676,124 |
| 2021-11-29 | $28.86 | $28.94 | $28.40 | $28.66 | $27.92 | 829,033 |
| 2021-11-26 | $28.76 | $29.09 | $28.14 | $28.73 | $27.99 | 689,503 |
| 2021-11-24 | $29.57 | $29.79 | $29.39 | $29.59 | $28.82 | 463,617 |
| 2021-11-23 | $29.87 | $29.98 | $29.61 | $29.62 | $28.85 | 400,977 |
| 2021-11-22 | $29.83 | $30.18 | $29.61 | $29.78 | $29.01 | 608,102 |
| 2021-11-19 | $29.94 | $30.04 | $29.55 | $29.81 | $29.04 | 654,537 |
| 2021-11-18 | $30.27 | $30.30 | $29.91 | $30.16 | $29.38 | 329,898 |
| 2021-11-17 | $30.05 | $30.20 | $29.64 | $30.19 | $29.41 | 628,990 |
| 2021-11-16 | $30.69 | $30.75 | $29.98 | $30.17 | $29.39 | 489,240 |
| 2021-11-15 | $30.29 | $30.70 | $30.19 | $30.69 | $29.90 | 299,546 |
| 2021-11-12 | $30.46 | $30.48 | $30.08 | $30.20 | $29.42 | 449,850 |
| 2021-11-11 | $30.26 | $30.46 | $29.97 | $30.45 | $29.66 | 297,731 |
| 2021-11-10 | $30.01 | $30.37 | $29.98 | $30.25 | $29.47 | 579,426 |
| 2021-11-09 | $30.17 | $30.30 | $30.00 | $30.01 | $29.23 | 496,085 |
| 2021-11-08 | $30.30 | $30.43 | $30.11 | $30.41 | $29.40 | 477,398 |
| 2021-11-05 | $29.70 | $30.46 | $29.70 | $30.24 | $29.24 | 399,535 |
| 2021-11-04 | $29.54 | $29.67 | $28.95 | $29.40 | $28.43 | 1,068,097 |
| 2021-11-03 | $29.10 | $29.92 | $29.10 | $29.46 | $28.48 | 810,800 |
| 2021-11-02 | $29.57 | $29.57 | $29.07 | $29.35 | $28.38 | 766,656 |
| 2021-11-01 | $28.98 | $29.50 | $28.79 | $29.38 | $28.41 | 517,960 |
| 2021-10-29 | $29.16 | $29.23 | $28.86 | $28.86 | $27.90 | 895,700 |
| 2021-10-28 | $29.05 | $29.41 | $28.95 | $29.30 | $28.33 | 513,524 |
| 2021-10-27 | $29.57 | $29.57 | $29.05 | $29.05 | $28.09 | 404,904 |
| 2021-10-26 | $29.40 | $29.72 | $29.37 | $29.49 | $28.51 | 250,237 |
| 2021-10-25 | $29.76 | $29.76 | $29.32 | $29.45 | $28.48 | 382,241 |
| 2021-10-22 | $30.05 | $30.16 | $29.69 | $29.69 | $28.71 | 343,669 |
| 2021-10-21 | $30.33 | $30.41 | $29.78 | $30.00 | $29.01 | 586,033 |
| 2021-10-20 | $29.42 | $30.37 | $29.42 | $30.36 | $29.35 | 478,082 |
| 2021-10-19 | $30.04 | $30.07 | $29.30 | $29.39 | $28.42 | 732,286 |
| 2021-10-18 | $30.11 | $30.27 | $29.89 | $29.98 | $28.99 | 478,179 |
| 2021-10-15 | $30.47 | $30.49 | $30.13 | $30.15 | $29.15 | 390,532 |
| 2021-10-14 | $30.11 | $30.48 | $30.08 | $30.23 | $29.23 | 870,154 |
| 2021-10-13 | $29.57 | $29.91 | $29.40 | $29.87 | $28.88 | 654,217 |
| 2021-10-12 | $29.76 | $29.89 | $29.54 | $29.65 | $28.67 | 1,769,132 |
| 2021-10-11 | $30.07 | $30.10 | $29.76 | $29.85 | $28.86 | 385,449 |
| 2021-10-08 | $30.13 | $30.40 | $29.97 | $30.07 | $29.07 | 631,852 |
| 2021-10-07 | $30.25 | $30.30 | $29.96 | $30.04 | $29.05 | 369,631 |
| 2021-10-06 | $29.62 | $30.06 | $29.36 | $30.02 | $29.03 | 423,961 |
| 2021-10-05 | $30.44 | $30.44 | $29.84 | $29.86 | $28.87 | 347,115 |
| 2021-10-04 | $30.04 | $30.38 | $29.99 | $30.34 | $29.34 | 433,303 |
| 2021-10-01 | $29.76 | $30.36 | $29.63 | $30.13 | $29.13 | 313,839 |
| 2021-09-30 | $30.16 | $30.16 | $29.61 | $29.61 | $28.63 | 729,353 |
| 2021-09-29 | $30.01 | $30.36 | $29.96 | $30.08 | $29.08 | 249,100 |
| 2021-09-28 | $29.80 | $30.07 | $29.67 | $29.95 | $28.96 | 489,357 |
| 2021-09-27 | $29.90 | $30.44 | $29.90 | $29.98 | $28.99 | 697,256 |
| 2021-09-24 | $30.16 | $30.35 | $29.92 | $29.93 | $28.94 | 1,066,084 |
| 2021-09-23 | $30.12 | $30.46 | $30.10 | $30.23 | $29.23 | 581,242 |
| 2021-09-22 | $30.05 | $30.39 | $29.93 | $30.08 | $29.08 | 844,873 |
| 2021-09-21 | $29.91 | $30.41 | $29.88 | $29.96 | $28.97 | 1,132,498 |
| 2021-09-20 | $29.24 | $29.87 | $29.15 | $29.67 | $28.69 | 927,836 |
| 2021-09-17 | $29.90 | $30.07 | $29.45 | $29.54 | $28.56 | 1,960,599 |
| 2021-09-16 | $29.66 | $30.18 | $29.51 | $29.91 | $28.92 | 1,005,287 |
| 2021-09-15 | $29.37 | $29.86 | $29.30 | $29.63 | $28.65 | 612,505 |
| 2021-09-14 | $29.90 | $29.98 | $29.20 | $29.32 | $28.35 | 495,786 |
| 2021-09-13 | $29.56 | $30.00 | $29.41 | $29.78 | $28.79 | 665,295 |
| 2021-09-10 | $29.97 | $29.97 | $29.33 | $29.35 | $28.38 | 692,458 |
| 2021-09-09 | $30.35 | $30.49 | $29.93 | $29.93 | $28.94 | 306,772 |
| 2021-09-08 | $30.34 | $30.68 | $30.26 | $30.51 | $29.50 | 504,969 |
| 2021-09-07 | $30.51 | $30.58 | $30.13 | $30.45 | $29.44 | 545,397 |
| 2021-09-03 | $30.61 | $30.67 | $29.97 | $30.50 | $29.49 | 560,639 |
| 2021-09-02 | $30.68 | $30.91 | $30.28 | $30.79 | $29.77 | 1,004,541 |
| 2021-09-01 | $30.21 | $30.94 | $30.02 | $30.68 | $29.66 | 584,185 |
| 2021-08-31 | $29.90 | $30.44 | $29.89 | $30.13 | $29.13 | 691,441 |
| 2021-08-30 | $29.88 | $29.97 | $29.57 | $29.90 | $28.91 | 610,102 |
| 2021-08-27 | $29.65 | $30.21 | $29.62 | $29.94 | $28.95 | 507,736 |
| 2021-08-26 | $29.87 | $30.10 | $29.47 | $29.47 | $28.49 | 646,828 |
| 2021-08-25 | $29.52 | $30.10 | $29.29 | $29.85 | $28.86 | 728,724 |
| 2021-08-24 | $29.35 | $29.54 | $29.15 | $29.41 | $28.44 | 266,724 |
| 2021-08-23 | $29.38 | $29.52 | $29.24 | $29.36 | $28.39 | 323,152 |
| 2021-08-20 | $29.25 | $29.60 | $29.15 | $29.29 | $28.32 | 714,830 |
| 2021-08-19 | $29.30 | $29.69 | $29.17 | $29.40 | $28.43 | 751,891 |
| 2021-08-18 | $29.70 | $29.84 | $29.39 | $29.42 | $28.45 | 551,259 |
| 2021-08-17 | $29.91 | $30.06 | $29.48 | $29.80 | $28.81 | 581,709 |
| 2021-08-16 | $30.35 | $30.68 | $30.01 | $30.04 | $29.05 | 346,013 |
| 2021-08-13 | $30.20 | $30.53 | $29.99 | $30.51 | $29.50 | 320,417 |
| 2021-08-12 | $30.22 | $30.41 | $29.91 | $30.03 | $29.04 | 572,239 |
| 2021-08-11 | $30.33 | $30.60 | $30.15 | $30.50 | $29.27 | 258,886 |
| 2021-08-10 | $30.81 | $30.85 | $30.06 | $30.15 | $28.94 | 668,222 |
| 2021-08-09 | $30.98 | $30.98 | $30.65 | $30.71 | $29.47 | 290,488 |
| 2021-08-06 | $31.24 | $31.38 | $30.86 | $31.05 | $29.80 | 520,184 |
| 2021-08-05 | $31.13 | $31.30 | $30.88 | $31.03 | $29.78 | 356,503 |
| 2021-08-04 | $31.55 | $31.89 | $30.75 | $30.84 | $29.60 | 572,605 |
| 2021-08-03 | $32.24 | $32.24 | $31.57 | $31.95 | $30.66 | 417,108 |
| 2021-08-02 | $32.85 | $33.32 | $32.19 | $32.25 | $30.95 | 389,720 |
| 2021-07-30 | $32.74 | $33.29 | $32.59 | $32.63 | $31.32 | 472,970 |
| 2021-07-29 | $32.88 | $33.22 | $32.77 | $32.78 | $31.46 | 276,641 |
| 2021-07-28 | $32.88 | $33.00 | $32.44 | $32.62 | $31.31 | 304,975 |
| 2021-07-27 | $32.74 | $32.98 | $32.63 | $32.83 | $31.51 | 344,363 |
| 2021-07-26 | $33.09 | $33.25 | $32.81 | $32.91 | $31.58 | 658,259 |
| 2021-07-23 | $32.94 | $33.18 | $32.75 | $33.00 | $31.67 | 311,648 |
| 2021-07-22 | $33.57 | $33.57 | $32.87 | $32.91 | $31.58 | 469,634 |
| 2021-07-21 | $33.31 | $34.02 | $33.24 | $33.78 | $32.42 | 475,566 |
| 2021-07-20 | $31.94 | $33.60 | $31.80 | $33.22 | $31.88 | 986,217 |
| 2021-07-19 | $32.54 | $32.86 | $31.62 | $31.74 | $30.46 | 1,138,547 |
| 2021-07-16 | $32.87 | $33.25 | $32.75 | $32.95 | $31.62 | 462,733 |
| 2021-07-15 | $32.21 | $32.94 | $32.10 | $32.62 | $31.31 | 1,131,087 |
| 2021-07-14 | $32.06 | $32.27 | $31.98 | $32.19 | $30.89 | 337,754 |
| 2021-07-13 | $32.45 | $32.48 | $31.98 | $32.06 | $30.77 | 546,322 |
| 2021-07-12 | $31.79 | $32.55 | $31.74 | $32.48 | $31.17 | 998,475 |
| 2021-07-09 | $31.58 | $31.88 | $31.20 | $31.84 | $30.56 | 3,412,662 |
| 2021-07-08 | $31.17 | $31.54 | $31.00 | $31.22 | $29.96 | 1,943,588 |
| 2021-07-07 | $31.78 | $32.03 | $31.36 | $31.45 | $30.18 | 598,541 |
| 2021-07-06 | $31.49 | $31.88 | $31.30 | $31.79 | $30.51 | 965,024 |
| 2021-07-02 | $31.68 | $31.97 | $31.32 | $31.47 | $30.20 | 567,819 |
| 2021-07-01 | $31.50 | $32.02 | $31.50 | $31.65 | $30.37 | 636,027 |
| 2021-06-30 | $31.40 | $31.81 | $31.40 | $31.51 | $30.24 | 664,143 |
| 2021-06-29 | $32.13 | $32.19 | $31.54 | $31.58 | $30.31 | 826,598 |
| 2021-06-28 | $33.11 | $33.11 | $31.87 | $32.13 | $30.84 | 652,798 |
| 2021-06-25 | $32.98 | $33.19 | $32.79 | $33.17 | $31.83 | 1,091,565 |
| 2021-06-24 | $33.07 | $33.16 | $32.76 | $33.00 | $31.67 | 1,255,835 |
| 2021-06-23 | $33.24 | $33.40 | $32.97 | $33.00 | $31.67 | 3,120,855 |
| 2021-06-22 | $33.79 | $33.79 | $33.25 | $33.27 | $31.93 | 611,304 |
| 2021-06-21 | $33.12 | $33.85 | $32.84 | $33.78 | $32.42 | 957,573 |
| 2021-06-18 | $32.99 | $33.30 | $32.84 | $32.87 | $31.55 | 1,087,842 |
| 2021-06-17 | $33.46 | $33.46 | $32.77 | $33.21 | $31.87 | 390,602 |
| 2021-06-16 | $34.06 | $34.20 | $33.49 | $33.51 | $32.16 | 332,369 |
| 2021-06-15 | $34.70 | $34.86 | $34.12 | $34.16 | $32.78 | 320,851 |
| 2021-06-14 | $34.93 | $34.98 | $34.68 | $34.80 | $33.40 | 334,345 |
| 2021-06-11 | $34.74 | $34.96 | $34.50 | $34.96 | $33.55 | 378,888 |
| 2021-06-10 | $34.93 | $34.98 | $34.68 | $34.79 | $33.39 | 369,387 |
| 2021-06-09 | $34.30 | $34.73 | $34.30 | $34.70 | $33.30 | 443,796 |
| 2021-06-08 | $34.16 | $34.57 | $34.11 | $34.40 | $33.01 | 421,235 |
| 2021-06-07 | $33.91 | $34.39 | $33.74 | $34.07 | $32.70 | 478,711 |
| 2021-06-04 | $34.07 | $34.23 | $33.84 | $33.88 | $32.51 | 406,737 |
| 2021-06-03 | $33.73 | $34.15 | $33.46 | $34.02 | $32.65 | 713,217 |
| 2021-06-02 | $33.80 | $33.82 | $33.47 | $33.76 | $32.40 | 916,565 |
| 2021-06-01 | $32.24 | $33.65 | $32.16 | $33.58 | $32.23 | 709,516 |
| 2021-05-28 | $31.89 | $32.23 | $31.74 | $32.21 | $30.91 | 457,651 |
| 2021-05-27 | $32.03 | $32.03 | $31.66 | $31.70 | $30.42 | 585,981 |
| 2021-05-26 | $31.82 | $32.15 | $31.68 | $31.90 | $30.61 | 542,386 |
| 2021-05-25 | $32.24 | $32.40 | $31.71 | $31.73 | $30.45 | 758,283 |
| 2021-05-24 | $32.25 | $32.62 | $32.13 | $32.43 | $31.12 | 432,926 |
| 2021-05-21 | $32.11 | $32.26 | $31.84 | $32.15 | $30.85 | 395,193 |
| 2021-05-20 | $31.60 | $32.18 | $31.58 | $32.05 | $30.76 | 316,788 |
| 2021-05-19 | $31.61 | $31.76 | $31.21 | $31.70 | $30.42 | 403,443 |
| 2021-05-18 | $31.23 | $32.05 | $31.06 | $31.79 | $30.51 | 734,996 |
| 2021-05-17 | $31.19 | $31.38 | $31.13 | $31.20 | $29.94 | 401,608 |
| 2021-05-14 | $31.28 | $31.45 | $31.17 | $31.26 | $30.00 | 526,856 |
| 2021-05-13 | $30.86 | $31.47 | $30.77 | $31.18 | $29.92 | 501,051 |
| 2021-05-12 | $31.55 | $31.82 | $30.71 | $30.81 | $29.57 | 416,803 |
| 2021-05-11 | $31.89 | $32.10 | $31.62 | $32.00 | $30.49 | 502,954 |
| 2021-05-10 | $32.44 | $32.76 | $32.09 | $32.17 | $30.65 | 464,200 |
| 2021-05-07 | $32.24 | $32.41 | $31.93 | $32.16 | $30.64 | 295,029 |
| 2021-05-06 | $31.57 | $32.53 | $31.56 | $32.31 | $30.78 | 512,998 |
| 2021-05-05 | $31.74 | $31.81 | $30.72 | $31.55 | $30.06 | 582,200 |
| 2021-05-04 | $32.14 | $32.41 | $31.95 | $32.00 | $30.49 | 596,376 |
| 2021-05-03 | $32.88 | $32.88 | $31.98 | $32.07 | $30.55 | 448,140 |
| 2021-04-30 | $32.45 | $32.72 | $32.19 | $32.61 | $31.07 | 496,837 |
| 2021-04-29 | $32.59 | $32.88 | $32.37 | $32.44 | $30.91 | 245,892 |
| 2021-04-28 | $32.52 | $32.64 | $32.32 | $32.39 | $30.86 | 250,609 |
| 2021-04-27 | $32.57 | $32.90 | $32.33 | $32.43 | $30.90 | 230,140 |
| 2021-04-26 | $32.37 | $32.78 | $32.31 | $32.68 | $31.14 | 276,403 |
| 2021-04-23 | $32.35 | $32.46 | $31.91 | $32.17 | $30.65 | 529,301 |
| 2021-04-22 | $32.69 | $32.70 | $32.22 | $32.24 | $30.72 | 445,471 |
| 2021-04-21 | $32.31 | $32.79 | $32.05 | $32.56 | $31.02 | 333,025 |
| 2021-04-20 | $32.22 | $32.55 | $32.19 | $32.24 | $30.72 | 398,841 |
| 2021-04-19 | $32.48 | $32.50 | $32.10 | $32.36 | $30.83 | 602,825 |
| 2021-04-16 | $32.54 | $32.54 | $32.06 | $32.38 | $30.85 | 279,011 |
| 2021-04-15 | $32.15 | $32.36 | $31.98 | $32.35 | $30.82 | 276,188 |
| 2021-04-14 | $32.18 | $32.47 | $32.02 | $32.06 | $30.55 | 247,199 |
| 2021-04-13 | $31.97 | $32.21 | $31.74 | $32.16 | $30.64 | 311,544 |
| 2021-04-12 | $32.02 | $32.14 | $31.90 | $32.00 | $30.49 | 274,497 |
| 2021-04-09 | $32.26 | $32.27 | $31.83 | $32.07 | $30.55 | 353,629 |
| 2021-04-08 | $32.18 | $32.45 | $31.91 | $32.17 | $30.65 | 344,109 |
| 2021-04-07 | $32.82 | $32.94 | $31.91 | $32.40 | $30.87 | 302,453 |
| 2021-04-06 | $32.15 | $32.83 | $32.15 | $32.71 | $31.16 | 467,033 |
| 2021-04-05 | $32.63 | $32.63 | $31.61 | $32.23 | $30.71 | 617,868 |
| 2021-04-01 | $31.89 | $32.48 | $31.71 | $32.45 | $30.92 | 821,750 |
| 2021-03-31 | $32.17 | $32.41 | $31.70 | $31.79 | $30.29 | 720,803 |
| 2021-03-30 | $31.78 | $32.30 | $31.62 | $32.30 | $30.77 | 365,458 |
| 2021-03-29 | $32.06 | $32.65 | $31.63 | $31.78 | $30.28 | 585,016 |
| 2021-03-26 | $31.53 | $32.47 | $31.50 | $32.19 | $30.67 | 343,911 |
| 2021-03-25 | $31.25 | $31.45 | $30.27 | $31.36 | $29.88 | 691,460 |
| 2021-03-24 | $31.25 | $32.31 | $31.13 | $31.34 | $29.86 | 791,436 |
| 2021-03-23 | $31.42 | $31.83 | $30.93 | $31.04 | $29.57 | 744,672 |
| 2021-03-22 | $31.40 | $31.66 | $31.22 | $31.66 | $30.16 | 649,585 |
| 2021-03-19 | $32.47 | $32.54 | $31.51 | $31.53 | $30.04 | 1,118,582 |
| 2021-03-18 | $32.88 | $33.12 | $32.27 | $32.51 | $30.97 | 511,114 |
| 2021-03-17 | $33.02 | $33.20 | $32.53 | $32.89 | $31.34 | 509,383 |
| 2021-03-16 | $33.41 | $33.48 | $32.62 | $32.86 | $31.31 | 437,357 |
| 2021-03-15 | $33.66 | $33.86 | $33.13 | $33.64 | $32.05 | 450,571 |
| 2021-03-12 | $33.05 | $33.69 | $33.05 | $33.69 | $32.10 | 426,992 |
| 2021-03-11 | $32.94 | $33.15 | $32.57 | $32.78 | $31.23 | 452,802 |
| 2021-03-10 | $32.49 | $32.98 | $32.25 | $32.85 | $31.30 | 375,552 |
| 2021-03-09 | $33.00 | $33.14 | $32.42 | $32.50 | $30.96 | 555,806 |
| 2021-03-08 | $32.61 | $33.47 | $32.33 | $32.95 | $31.39 | 659,381 |
| 2021-03-05 | $32.54 | $32.77 | $31.82 | $32.37 | $30.84 | 358,289 |
| 2021-03-04 | $32.44 | $32.84 | $31.74 | $32.20 | $30.68 | 444,165 |
| 2021-03-03 | $32.19 | $33.11 | $32.19 | $32.54 | $31.00 | 559,253 |
| 2021-03-02 | $31.79 | $32.41 | $31.63 | $32.09 | $30.57 | 408,698 |
| 2021-03-01 | $32.25 | $32.49 | $31.90 | $31.92 | $30.41 | 462,944 |
| 2021-02-26 | $32.22 | $32.45 | $31.53 | $31.75 | $30.25 | 582,332 |
| 2021-02-25 | $33.03 | $33.23 | $32.23 | $32.26 | $30.74 | 459,760 |
| 2021-02-24 | $33.06 | $33.30 | $32.17 | $32.91 | $31.35 | 454,605 |
| 2021-02-23 | $32.36 | $33.16 | $32.31 | $33.01 | $31.45 | 331,254 |
| 2021-02-22 | $31.55 | $32.58 | $31.43 | $32.32 | $30.79 | 244,996 |
| 2021-02-19 | $31.62 | $31.71 | $31.40 | $31.51 | $30.02 | 286,105 |
| 2021-02-18 | $31.73 | $31.97 | $31.46 | $31.51 | $30.02 | 281,080 |
| 2021-02-17 | $32.12 | $32.12 | $31.58 | $31.82 | $30.32 | 265,633 |
| 2021-02-16 | $32.83 | $32.92 | $32.08 | $32.08 | $30.56 | 282,904 |
| 2021-02-12 | $32.64 | $32.90 | $32.42 | $32.76 | $31.21 | 332,900 |
| 2021-02-11 | $32.36 | $32.82 | $32.23 | $32.56 | $31.02 | 405,354 |
| 2021-02-10 | $32.10 | $32.87 | $32.01 | $32.36 | $30.83 | 210,281 |
| 2021-02-09 | $32.30 | $32.33 | $31.85 | $31.97 | $30.46 | 212,914 |
| 2021-02-08 | $31.40 | $32.19 | $31.10 | $32.11 | $30.59 | 250,759 |
| 2021-02-05 | $31.29 | $31.39 | $30.92 | $31.21 | $29.74 | 255,528 |
| 2021-02-04 | $30.79 | $31.22 | $30.71 | $31.02 | $29.55 | 285,201 |
| 2021-02-03 | $30.75 | $30.91 | $30.18 | $30.70 | $29.25 | 278,373 |
| 2021-02-02 | $30.67 | $30.92 | $30.01 | $30.81 | $29.35 | 495,760 |
| 2021-02-01 | $29.98 | $30.46 | $29.53 | $30.46 | $29.02 | 341,418 |
| 2021-01-29 | $30.11 | $30.35 | $29.77 | $29.86 | $28.45 | 486,645 |
| 2021-01-28 | $30.06 | $30.63 | $29.84 | $30.18 | $28.75 | 513,301 |
| 2021-01-27 | $30.67 | $30.85 | $29.85 | $30.01 | $28.59 | 438,253 |
| 2021-01-26 | $31.42 | $31.67 | $30.90 | $30.95 | $29.49 | 307,823 |
| 2021-01-25 | $30.99 | $31.44 | $30.81 | $31.12 | $29.65 | 338,595 |
| 2021-01-22 | $31.03 | $31.50 | $30.86 | $31.39 | $29.91 | 413,670 |
| 2021-01-21 | $31.74 | $31.74 | $30.91 | $31.37 | $29.89 | 197,856 |
| 2021-01-20 | $31.66 | $32.30 | $31.44 | $31.86 | $30.35 | 371,433 |
| 2021-01-19 | $32.03 | $32.04 | $31.54 | $31.65 | $30.15 | 415,195 |
| 2021-01-15 | $31.35 | $32.00 | $31.16 | $31.93 | $30.42 | 347,952 |
| 2021-01-14 | $31.48 | $31.79 | $31.08 | $31.62 | $30.13 | 246,585 |
| 2021-01-13 | $30.56 | $31.16 | $30.50 | $31.11 | $29.64 | 290,662 |
| 2021-01-12 | $30.03 | $30.52 | $29.71 | $30.49 | $29.05 | 406,435 |
| 2021-01-11 | $29.78 | $30.24 | $29.68 | $30.13 | $28.71 | 467,318 |
| 2021-01-08 | $30.05 | $30.31 | $29.90 | $30.11 | $28.69 | 278,755 |
| 2021-01-07 | $30.70 | $30.70 | $29.89 | $29.99 | $28.57 | 480,148 |
| 2021-01-06 | $30.28 | $31.22 | $30.19 | $30.74 | $29.29 | 444,808 |
| 2021-01-05 | $30.25 | $30.77 | $29.99 | $30.09 | $28.67 | 385,177 |
| 2021-01-04 | $31.30 | $31.38 | $30.15 | $30.16 | $28.73 | 362,996 |
| 2020-12-31 | $30.91 | $31.38 | $30.46 | $31.27 | $29.79 | 347,796 |
| 2020-12-30 | $30.79 | $31.19 | $30.44 | $30.94 | $29.48 | 371,099 |
| 2020-12-29 | $31.34 | $31.57 | $30.40 | $30.60 | $29.15 | 350,990 |
| 2020-12-28 | $30.91 | $31.35 | $30.61 | $31.21 | $29.74 | 340,625 |
| 2020-12-24 | $30.71 | $30.94 | $30.39 | $30.88 | $29.42 | 140,851 |
| 2020-12-23 | $31.28 | $31.68 | $30.69 | $30.77 | $29.10 | 449,403 |
| 2020-12-22 | $31.10 | $31.21 | $30.62 | $31.16 | $29.47 | 905,552 |
| 2020-12-21 | $29.99 | $31.02 | $29.57 | $30.90 | $29.23 | 629,018 |
| 2020-12-18 | $31.71 | $31.71 | $30.44 | $30.61 | $28.95 | 1,331,187 |
| 2020-12-17 | $31.76 | $32.06 | $31.31 | $31.79 | $30.07 | 514,685 |
| 2020-12-16 | $32.38 | $32.39 | $31.53 | $31.68 | $29.96 | 564,082 |
| 2020-12-15 | $31.52 | $32.09 | $31.07 | $32.08 | $30.34 | 582,889 |
| 2020-12-14 | $31.74 | $31.94 | $31.24 | $31.27 | $29.58 | 519,167 |
| 2020-12-11 | $31.40 | $31.88 | $31.24 | $31.44 | $29.74 | 269,111 |
| 2020-12-10 | $31.55 | $31.96 | $31.50 | $31.62 | $29.91 | 466,480 |
| 2020-12-09 | $32.12 | $32.12 | $31.55 | $31.77 | $30.05 | 324,004 |
| 2020-12-08 | $31.60 | $32.23 | $31.54 | $32.05 | $30.31 | 927,396 |
| 2020-12-07 | $32.64 | $32.83 | $31.90 | $31.96 | $30.23 | 319,354 |
| 2020-12-04 | $32.19 | $32.81 | $32.08 | $32.65 | $30.88 | 378,078 |
| 2020-12-03 | $31.73 | $32.23 | $31.70 | $31.92 | $30.19 | 505,928 |
| 2020-12-02 | $31.12 | $31.74 | $30.98 | $31.55 | $29.84 | 449,973 |
| 2020-12-01 | $31.20 | $31.74 | $31.00 | $31.22 | $29.53 | 603,323 |
| 2020-11-30 | $31.78 | $32.00 | $30.69 | $30.74 | $29.08 | 885,460 |
| 2020-11-27 | $32.38 | $32.58 | $31.81 | $32.07 | $30.33 | 178,244 |
| 2020-11-25 | $32.67 | $32.73 | $31.80 | $32.17 | $30.43 | 762,803 |
| 2020-11-24 | $32.83 | $33.57 | $32.53 | $32.67 | $30.90 | 995,363 |
| 2020-11-23 | $32.50 | $32.71 | $32.07 | $32.16 | $30.42 | 890,235 |
| 2020-11-20 | $31.09 | $32.32 | $30.87 | $32.10 | $30.36 | 2,556,195 |
| 2020-11-19 | $30.66 | $31.19 | $30.33 | $31.13 | $29.44 | 571,595 |
| 2020-11-18 | $31.30 | $31.43 | $30.75 | $30.84 | $29.17 | 596,189 |
| 2020-11-17 | $30.38 | $31.39 | $30.11 | $31.26 | $29.57 | 374,239 |
| 2020-11-16 | $30.78 | $31.36 | $29.92 | $30.80 | $29.13 | 884,007 |
| 2020-11-13 | $28.20 | $29.97 | $28.16 | $29.78 | $28.17 | 759,280 |
| 2020-11-12 | $28.03 | $28.47 | $27.46 | $28.10 | $26.58 | 625,402 |
| 2020-11-11 | $29.32 | $29.32 | $27.77 | $28.62 | $26.86 | 796,559 |
| 2020-11-10 | $28.32 | $29.59 | $27.92 | $29.31 | $27.50 | 708,789 |
| 2020-11-09 | $25.91 | $28.43 | $25.91 | $28.09 | $26.36 | 1,093,188 |
| 2020-11-06 | $24.45 | $24.59 | $23.17 | $23.70 | $22.24 | 747,300 |
| 2020-11-05 | $24.09 | $24.52 | $24.06 | $24.41 | $22.90 | 606,872 |
| 2020-11-04 | $24.77 | $25.54 | $23.95 | $23.98 | $22.50 | 495,371 |
| 2020-11-03 | $24.35 | $24.89 | $24.20 | $24.75 | $23.22 | 449,627 |
| 2020-11-02 | $23.66 | $23.96 | $23.26 | $23.95 | $22.47 | 398,189 |
| 2020-10-30 | $22.85 | $23.35 | $22.63 | $23.35 | $21.91 | 658,857 |
| 2020-10-29 | $22.98 | $23.43 | $22.69 | $22.99 | $21.57 | 498,087 |
| 2020-10-28 | $23.65 | $23.77 | $22.99 | $23.13 | $21.70 | 858,539 |
| 2020-10-27 | $25.31 | $25.58 | $24.14 | $24.16 | $22.67 | 426,860 |
| 2020-10-26 | $25.68 | $25.82 | $25.16 | $25.37 | $23.81 | 506,252 |
| 2020-10-23 | $25.83 | $26.20 | $25.63 | $25.85 | $24.26 | 372,909 |
| 2020-10-22 | $25.47 | $25.88 | $25.32 | $25.80 | $24.21 | 678,030 |
| 2020-10-21 | $25.42 | $25.50 | $25.11 | $25.34 | $23.78 | 398,700 |
| 2020-10-20 | $25.52 | $25.66 | $25.37 | $25.47 | $23.90 | 406,822 |
| 2020-10-19 | $26.04 | $26.06 | $25.24 | $25.30 | $23.74 | 544,899 |
| 2020-10-16 | $26.31 | $26.39 | $25.88 | $25.97 | $24.37 | 622,358 |
| 2020-10-15 | $25.79 | $26.34 | $25.79 | $26.25 | $24.63 | 607,855 |
| 2020-10-14 | $26.68 | $26.83 | $26.09 | $26.12 | $24.51 | 486,411 |
| 2020-10-13 | $27.54 | $27.54 | $26.72 | $26.75 | $25.10 | 439,612 |
| 2020-10-12 | $27.55 | $27.84 | $27.23 | $27.77 | $26.06 | 398,768 |
| 2020-10-09 | $28.00 | $28.00 | $27.24 | $27.62 | $25.92 | 395,056 |
| 2020-10-08 | $27.57 | $27.84 | $27.44 | $27.80 | $26.09 | 635,834 |
| 2020-10-07 | $27.67 | $27.82 | $27.30 | $27.42 | $25.73 | 356,238 |
| 2020-10-06 | $28.04 | $28.10 | $27.45 | $27.61 | $25.91 | 486,108 |
| 2020-10-05 | $27.89 | $27.93 | $27.38 | $27.84 | $26.12 | 313,776 |
| 2020-10-02 | $26.79 | $27.71 | $26.70 | $27.62 | $25.92 | 580,571 |
| 2020-10-01 | $26.76 | $27.32 | $26.68 | $27.32 | $25.64 | 445,375 |
| 2020-09-30 | $27.23 | $27.56 | $26.44 | $26.74 | $25.09 | 801,066 |
| 2020-09-29 | $27.09 | $27.21 | $26.69 | $27.04 | $25.37 | 760,433 |
| 2020-09-28 | $26.67 | $27.40 | $26.57 | $27.23 | $25.55 | 652,771 |
| 2020-09-25 | $25.83 | $26.26 | $25.62 | $26.24 | $24.62 | 696,325 |
| 2020-09-24 | $25.72 | $26.25 | $25.55 | $25.93 | $24.33 | 813,666 |
| 2020-09-23 | $26.12 | $26.26 | $25.74 | $25.82 | $24.23 | 1,070,535 |
| 2020-09-22 | $25.83 | $26.66 | $25.83 | $26.23 | $24.61 | 918,033 |
| 2020-09-21 | $26.24 | $26.24 | $25.31 | $25.77 | $24.18 | 1,394,383 |
| 2020-09-18 | $27.34 | $27.42 | $26.46 | $26.56 | $24.92 | 2,547,613 |
| 2020-09-17 | $27.67 | $27.82 | $27.34 | $27.50 | $25.80 | 757,463 |
| 2020-09-16 | $27.74 | $28.13 | $27.49 | $27.88 | $26.16 | 746,091 |
| 2020-09-15 | $27.75 | $28.16 | $27.68 | $27.74 | $26.03 | 560,112 |
| 2020-09-14 | $26.68 | $27.83 | $26.59 | $27.59 | $25.89 | 719,189 |
| 2020-09-11 | $27.07 | $27.07 | $26.32 | $26.49 | $24.86 | 913,235 |
| 2020-09-10 | $27.35 | $27.43 | $26.89 | $27.10 | $25.43 | 619,185 |
| 2020-09-09 | $27.49 | $27.92 | $27.05 | $27.46 | $25.77 | 536,290 |
| 2020-09-08 | $27.61 | $27.61 | $26.83 | $27.37 | $25.68 | 556,368 |
| 2020-09-04 | $27.94 | $28.12 | $27.12 | $27.80 | $26.09 | 308,158 |
| 2020-09-03 | $27.49 | $28.40 | $27.49 | $27.77 | $26.06 | 358,798 |
| 2020-09-02 | $27.37 | $27.57 | $27.11 | $27.46 | $25.77 | 555,048 |
| 2020-09-01 | $27.50 | $27.77 | $27.19 | $27.40 | $25.71 | 284,929 |
| 2020-08-31 | $27.76 | $27.85 | $27.28 | $27.67 | $25.96 | 526,492 |
| 2020-08-28 | $28.28 | $28.30 | $27.54 | $27.86 | $26.14 | 305,615 |
| 2020-08-27 | $27.85 | $28.46 | $27.85 | $28.27 | $26.53 | 671,175 |
| 2020-08-26 | $27.95 | $28.03 | $27.50 | $27.74 | $26.03 | 379,831 |
| 2020-08-25 | $27.90 | $28.00 | $27.45 | $27.79 | $26.08 | 357,807 |
| 2020-08-24 | $27.32 | $27.84 | $26.94 | $27.83 | $26.11 | 203,363 |
| 2020-08-21 | $27.14 | $27.32 | $26.69 | $27.24 | $25.56 | 655,003 |
| 2020-08-20 | $27.40 | $27.65 | $27.20 | $27.24 | $25.56 | 330,476 |
| 2020-08-19 | $27.69 | $27.78 | $27.08 | $27.32 | $25.64 | 526,725 |
| 2020-08-18 | $27.60 | $27.66 | $27.23 | $27.60 | $25.90 | 393,924 |
| 2020-08-17 | $27.61 | $27.76 | $27.23 | $27.64 | $25.94 | 611,842 |
| 2020-08-14 | $27.46 | $28.11 | $27.44 | $27.65 | $25.95 | 485,595 |
| 2020-08-13 | $28.38 | $28.53 | $27.51 | $27.60 | $25.90 | 715,885 |
| 2020-08-12 | $29.00 | $29.02 | $28.13 | $28.56 | $26.80 | 384,452 |
| 2020-08-11 | $29.00 | $29.35 | $28.57 | $28.85 | $26.86 | 462,189 |
| 2020-08-10 | $28.48 | $29.10 | $28.40 | $28.66 | $26.68 | 339,802 |
| 2020-08-07 | $28.21 | $28.59 | $28.02 | $28.40 | $26.44 | 343,652 |
| 2020-08-06 | $28.04 | $28.50 | $28.02 | $28.29 | $26.34 | 312,289 |
| 2020-08-05 | $28.63 | $29.02 | $27.94 | $28.35 | $26.39 | 393,828 |
| 2020-08-04 | $28.31 | $28.97 | $28.30 | $28.71 | $26.73 | 366,937 |
| 2020-08-03 | $29.15 | $29.15 | $28.10 | $28.36 | $26.40 | 465,897 |
| 2020-07-31 | $29.30 | $29.30 | $28.41 | $29.01 | $27.01 | 570,984 |
| 2020-07-30 | $29.28 | $29.58 | $28.88 | $29.42 | $27.39 | 326,915 |
| 2020-07-29 | $29.69 | $30.06 | $29.38 | $29.84 | $27.78 | 337,276 |
| 2020-07-28 | $28.75 | $29.78 | $28.69 | $29.52 | $27.48 | 364,693 |
| 2020-07-27 | $28.67 | $29.00 | $28.21 | $28.89 | $26.90 | 335,336 |
| 2020-07-24 | $29.08 | $29.20 | $28.77 | $28.80 | $26.81 | 237,360 |
| 2020-07-23 | $29.16 | $29.50 | $28.99 | $29.09 | $27.08 | 364,432 |
| 2020-07-22 | $28.35 | $29.39 | $28.35 | $29.35 | $27.33 | 202,587 |
| 2020-07-21 | $28.87 | $29.12 | $28.63 | $28.74 | $26.76 | 201,806 |
| 2020-07-20 | $29.20 | $29.27 | $28.48 | $28.62 | $26.65 | 195,388 |
| 2020-07-17 | $28.98 | $29.21 | $28.67 | $29.15 | $27.14 | 325,780 |
| 2020-07-16 | $28.89 | $29.20 | $28.74 | $28.84 | $26.85 | 374,119 |
| 2020-07-15 | $29.93 | $29.96 | $29.12 | $29.16 | $27.15 | 449,063 |
| 2020-07-14 | $29.27 | $29.61 | $28.94 | $29.21 | $27.19 | 282,733 |
| 2020-07-13 | $29.32 | $29.92 | $29.08 | $29.32 | $27.30 | 336,182 |
| 2020-07-10 | $28.41 | $29.16 | $28.41 | $29.16 | $27.15 | 512,048 |
| 2020-07-09 | $28.42 | $28.65 | $27.81 | $28.43 | $26.47 | 661,513 |
| 2020-07-08 | $29.06 | $29.27 | $28.20 | $28.54 | $26.57 | 530,577 |
| 2020-07-07 | $29.64 | $29.64 | $29.07 | $29.14 | $27.13 | 655,454 |
| 2020-07-06 | $30.49 | $30.54 | $29.84 | $30.04 | $27.97 | 495,971 |
| 2020-07-02 | $30.30 | $30.46 | $29.56 | $29.79 | $27.73 | 355,320 |
| 2020-07-01 | $29.62 | $30.15 | $29.56 | $29.71 | $27.66 | 322,342 |
| 2020-06-30 | $29.60 | $30.12 | $29.43 | $29.57 | $27.53 | 578,586 |
| 2020-06-29 | $29.70 | $29.80 | $29.09 | $29.65 | $27.60 | 520,640 |
| 2020-06-26 | $29.37 | $29.48 | $28.77 | $29.35 | $27.33 | 822,577 |
| 2020-06-25 | $28.80 | $29.61 | $28.55 | $29.58 | $27.54 | 410,546 |
| 2020-06-24 | $29.64 | $29.64 | $28.18 | $28.95 | $26.95 | 649,738 |
| 2020-06-23 | $30.50 | $30.67 | $29.70 | $30.05 | $27.98 | 592,329 |
| 2020-06-22 | $30.07 | $30.30 | $29.25 | $30.25 | $28.16 | 678,852 |
| 2020-06-19 | $30.93 | $31.02 | $30.09 | $30.28 | $28.19 | 2,202,793 |
| 2020-06-18 | $30.48 | $30.91 | $30.31 | $30.48 | $28.38 | 408,776 |
| 2020-06-17 | $32.24 | $32.24 | $30.93 | $30.96 | $28.82 | 513,354 |
| 2020-06-16 | $32.23 | $32.42 | $31.50 | $32.10 | $29.89 | 541,777 |
| 2020-06-15 | $29.61 | $30.99 | $29.22 | $30.84 | $28.71 | 828,288 |
| 2020-06-12 | $30.85 | $30.99 | $29.60 | $30.78 | $28.66 | 749,595 |
| 2020-06-11 | $30.49 | $31.07 | $29.31 | $29.63 | $27.59 | 694,770 |
| 2020-06-10 | $33.41 | $33.41 | $32.03 | $32.17 | $29.95 | 372,818 |
| 2020-06-09 | $32.65 | $33.93 | $32.41 | $33.73 | $31.40 | 511,022 |
| 2020-06-08 | $33.87 | $34.08 | $33.38 | $33.61 | $31.29 | 720,902 |
| 2020-06-05 | $33.38 | $34.24 | $33.08 | $33.30 | $31.00 | 644,400 |
| 2020-06-04 | $31.85 | $32.06 | $31.04 | $32.03 | $29.82 | 470,880 |
| 2020-06-03 | $31.57 | $32.44 | $31.57 | $32.05 | $29.84 | 570,939 |
| 2020-06-02 | $30.66 | $31.48 | $30.34 | $31.05 | $28.91 | 591,742 |
| 2020-06-01 | $29.89 | $30.61 | $29.53 | $30.26 | $28.17 | 581,284 |
| 2020-05-29 | $30.45 | $30.45 | $29.63 | $29.73 | $27.68 | 971,220 |
| 2020-05-28 | $31.32 | $31.32 | $30.53 | $30.94 | $28.81 | 562,026 |
| 2020-05-27 | $31.82 | $31.90 | $30.49 | $30.93 | $28.80 | 542,081 |
| 2020-05-26 | $29.86 | $31.11 | $29.86 | $31.09 | $28.94 | 480,008 |
| 2020-05-22 | $29.47 | $29.50 | $28.54 | $28.71 | $26.73 | 332,553 |
| 2020-05-21 | $28.88 | $29.56 | $28.88 | $29.30 | $27.28 | 761,034 |
| 2020-05-20 | $28.50 | $29.13 | $28.37 | $29.10 | $27.09 | 364,280 |
| 2020-05-19 | $29.21 | $29.21 | $28.26 | $28.27 | $26.32 | 398,303 |
| 2020-05-18 | $28.32 | $29.59 | $27.91 | $29.41 | $27.38 | 513,722 |
| 2020-05-15 | $27.82 | $27.90 | $26.70 | $27.17 | $25.30 | 934,428 |
| 2020-05-14 | $27.98 | $28.32 | $27.06 | $28.00 | $26.07 | 736,529 |
| 2020-05-13 | $30.09 | $30.18 | $28.41 | $28.53 | $26.56 | 1,168,543 |
| 2020-05-12 | $31.86 | $32.19 | $30.23 | $30.42 | $28.32 | 1,044,848 |
| 2020-05-11 | $32.14 | $32.93 | $31.84 | $32.14 | $29.70 | 565,141 |
| 2020-05-08 | $32.70 | $33.22 | $32.31 | $32.58 | $30.11 | 560,825 |
| 2020-05-07 | $32.19 | $32.74 | $31.68 | $32.02 | $29.59 | 605,018 |
| 2020-05-06 | $32.87 | $33.37 | $31.69 | $31.75 | $29.34 | 1,971,522 |
| 2020-05-05 | $32.97 | $33.11 | $32.35 | $32.59 | $30.12 | 335,580 |
| 2020-05-04 | $32.54 | $32.70 | $31.82 | $32.39 | $29.93 | 528,474 |
| 2020-05-01 | $32.99 | $33.34 | $32.58 | $33.01 | $30.51 | 414,515 |
| 2020-04-30 | $33.89 | $34.52 | $33.48 | $33.95 | $31.38 | 599,188 |
| 2020-04-29 | $33.75 | $34.70 | $33.69 | $34.57 | $31.95 | 465,569 |
| 2020-04-28 | $33.77 | $34.28 | $33.32 | $33.39 | $30.86 | 351,558 |
| 2020-04-27 | $31.98 | $33.05 | $31.90 | $32.77 | $30.29 | 404,807 |
| 2020-04-24 | $32.20 | $32.32 | $31.30 | $31.74 | $29.33 | 308,919 |
| 2020-04-23 | $31.64 | $32.29 | $31.28 | $31.97 | $29.55 | 680,366 |
| 2020-04-22 | $31.56 | $31.90 | $31.03 | $31.44 | $29.06 | 585,293 |
| 2020-04-21 | $30.29 | $31.58 | $30.29 | $31.24 | $28.87 | 912,328 |
| 2020-04-20 | $32.13 | $32.77 | $31.08 | $31.09 | $28.73 | 467,959 |
| 2020-04-17 | $32.87 | $33.36 | $32.52 | $32.77 | $30.29 | 728,907 |
| 2020-04-16 | $32.03 | $32.34 | $31.23 | $31.94 | $29.52 | 521,208 |
| 2020-04-15 | $31.56 | $32.30 | $31.27 | $31.94 | $29.52 | 487,940 |
| 2020-04-14 | $32.56 | $33.60 | $32.43 | $32.68 | $30.20 | 517,666 |
| 2020-04-13 | $32.59 | $32.81 | $31.30 | $31.82 | $29.41 | 794,093 |
| 2020-04-09 | $31.94 | $33.89 | $31.94 | $33.02 | $30.52 | 692,900 |
| 2020-04-08 | $29.63 | $31.40 | $29.46 | $31.25 | $28.88 | 804,173 |
| 2020-04-07 | $30.69 | $31.53 | $29.34 | $29.57 | $27.33 | 1,201,414 |
| 2020-04-06 | $29.37 | $30.20 | $28.83 | $29.42 | $27.19 | 587,927 |
| 2020-04-03 | $28.46 | $29.46 | $27.99 | $28.19 | $26.05 | 779,365 |
| 2020-04-02 | $29.00 | $30.16 | $28.56 | $29.03 | $26.83 | 928,375 |
| 2020-04-01 | $30.43 | $30.43 | $28.59 | $29.31 | $27.09 | 825,946 |
| 2020-03-31 | $30.58 | $31.92 | $29.92 | $31.83 | $29.42 | 1,269,092 |
| 2020-03-30 | $31.26 | $31.36 | $29.95 | $30.84 | $28.50 | 912,372 |
| 2020-03-27 | $29.37 | $31.30 | $28.91 | $31.02 | $28.67 | 909,918 |
| 2020-03-26 | $28.47 | $30.84 | $28.39 | $30.35 | $28.05 | 838,859 |
| 2020-03-25 | $26.24 | $29.00 | $26.05 | $28.22 | $26.08 | 869,074 |
| 2020-03-24 | $25.76 | $26.60 | $24.75 | $26.46 | $24.45 | 1,281,933 |
| 2020-03-23 | $24.67 | $25.73 | $21.88 | $24.76 | $22.88 | 1,607,416 |
| 2020-03-20 | $28.79 | $29.21 | $26.02 | $26.35 | $24.35 | 1,493,860 |
| 2020-03-19 | $30.46 | $31.07 | $28.26 | $28.70 | $26.52 | 1,190,684 |
| 2020-03-18 | $29.15 | $31.12 | $28.33 | $30.65 | $28.33 | 1,879,323 |
| 2020-03-17 | $28.24 | $32.04 | $27.70 | $31.23 | $28.86 | 1,930,916 |
| 2020-03-16 | $30.50 | $31.55 | $27.54 | $27.58 | $25.49 | 1,450,064 |
| 2020-03-13 | $32.25 | $33.81 | $31.21 | $33.80 | $31.24 | 1,536,325 |
| 2020-03-12 | $30.76 | $32.21 | $29.14 | $30.06 | $27.78 | 1,291,189 |
| 2020-03-11 | $34.95 | $34.95 | $32.50 | $32.96 | $30.46 | 935,387 |
| 2020-03-10 | $35.76 | $36.03 | $33.53 | $36.01 | $33.28 | 1,051,544 |
| 2020-03-09 | $35.00 | $36.12 | $34.34 | $34.94 | $32.29 | 648,935 |
| 2020-03-06 | $38.06 | $38.19 | $36.89 | $38.06 | $35.17 | 441,641 |
| 2020-03-05 | $38.81 | $39.32 | $38.55 | $39.01 | $36.05 | 483,702 |
| 2020-03-04 | $38.83 | $39.59 | $38.75 | $39.52 | $36.52 | 531,022 |
| 2020-03-03 | $38.35 | $39.16 | $37.79 | $38.32 | $35.41 | 896,482 |
| 2020-03-02 | $36.84 | $38.02 | $36.33 | $37.99 | $35.11 | 718,858 |
| 2020-02-28 | $36.90 | $37.22 | $35.77 | $36.68 | $33.90 | 861,049 |
| 2020-02-27 | $39.69 | $39.90 | $37.67 | $37.69 | $34.83 | 803,252 |
| 2020-02-26 | $40.33 | $40.93 | $40.16 | $40.21 | $37.16 | 911,773 |
| 2020-02-25 | $41.15 | $41.25 | $39.81 | $40.06 | $37.02 | 611,452 |
| 2020-02-24 | $41.13 | $41.45 | $40.97 | $41.21 | $38.09 | 361,796 |
| 2020-02-21 | $42.18 | $42.26 | $41.69 | $41.77 | $38.60 | 421,304 |
| 2020-02-20 | $41.61 | $42.21 | $41.61 | $42.21 | $39.01 | 867,051 |
| 2020-02-19 | $42.27 | $42.35 | $41.59 | $41.64 | $38.48 | 448,651 |
| 2020-02-18 | $42.16 | $42.36 | $41.99 | $42.24 | $39.04 | 241,168 |
| 2020-02-14 | $42.00 | $42.23 | $41.96 | $42.19 | $38.99 | 350,202 |
| 2020-02-13 | $41.57 | $41.96 | $41.57 | $41.88 | $38.70 | 244,164 |
| 2020-02-12 | $41.61 | $41.94 | $41.29 | $41.55 | $38.40 | 363,010 |
| 2020-02-11 | $41.50 | $41.80 | $41.34 | $41.47 | $38.33 | 317,549 |
| 2020-02-10 | $41.25 | $41.50 | $41.14 | $41.49 | $38.34 | 343,953 |
| 2020-02-07 | $41.02 | $41.27 | $40.92 | $41.16 | $38.04 | 820,360 |
| 2020-02-06 | $41.19 | $41.35 | $40.87 | $40.99 | $37.88 | 517,142 |
| 2020-02-05 | $41.25 | $41.32 | $40.91 | $41.13 | $38.01 | 514,726 |
| 2020-02-04 | $41.08 | $41.32 | $40.77 | $41.14 | $38.02 | 571,878 |
| 2020-02-03 | $40.63 | $41.12 | $40.63 | $40.86 | $37.76 | 429,093 |
| 2020-01-31 | $41.04 | $41.10 | $40.36 | $40.55 | $37.48 | 349,779 |
| 2020-01-30 | $40.78 | $41.14 | $40.70 | $41.11 | $37.99 | 446,817 |
| 2020-01-29 | $40.78 | $41.02 | $40.57 | $40.95 | $37.84 | 270,568 |
| 2020-01-28 | $40.60 | $40.84 | $40.42 | $40.72 | $37.63 | 294,931 |
| 2020-01-27 | $40.85 | $40.94 | $40.56 | $40.56 | $37.48 | 390,685 |
| 2020-01-24 | $40.96 | $41.09 | $40.83 | $41.05 | $37.94 | 494,044 |
| 2020-01-23 | $40.48 | $41.02 | $40.26 | $40.92 | $37.82 | 553,168 |
| 2020-01-22 | $40.87 | $40.92 | $40.30 | $40.56 | $37.48 | 514,076 |
| 2020-01-21 | $40.59 | $40.90 | $40.42 | $40.74 | $37.65 | 485,245 |
| 2020-01-17 | $40.60 | $40.78 | $40.50 | $40.60 | $37.52 | 547,085 |
| 2020-01-16 | $40.28 | $40.55 | $40.27 | $40.55 | $37.48 | 348,534 |
| 2020-01-15 | $39.81 | $40.33 | $39.76 | $40.15 | $37.11 | 443,069 |
| 2020-01-14 | $39.75 | $39.75 | $39.32 | $39.74 | $36.73 | 364,929 |
| 2020-01-13 | $39.15 | $39.73 | $39.15 | $39.71 | $36.70 | 561,822 |
| 2020-01-10 | $39.44 | $39.48 | $39.07 | $39.16 | $36.19 | 901,134 |
| 2020-01-09 | $39.42 | $39.49 | $39.14 | $39.45 | $36.46 | 306,894 |
| 2020-01-08 | $39.28 | $39.64 | $39.14 | $39.41 | $36.42 | 773,162 |
| 2020-01-07 | $39.38 | $39.60 | $39.21 | $39.38 | $36.39 | 1,007,838 |
| 2020-01-06 | $39.55 | $39.82 | $39.37 | $39.58 | $36.58 | 382,744 |
| 2020-01-03 | $39.28 | $39.77 | $39.07 | $39.63 | $36.62 | 475,135 |
| 2020-01-02 | $40.12 | $40.18 | $39.00 | $39.40 | $36.41 | 821,204 |
| 2019-12-31 | $39.78 | $40.02 | $39.69 | $39.89 | $36.87 | 819,293 |
| 2019-12-30 | $39.47 | $39.85 | $39.44 | $39.85 | $36.83 | 478,625 |
| 2019-12-27 | $39.80 | $39.88 | $39.40 | $39.55 | $36.55 | 470,419 |
| 2019-12-26 | $39.59 | $39.70 | $39.43 | $39.61 | $36.61 | 303,104 |
| 2019-12-24 | $39.81 | $39.92 | $39.60 | $39.72 | $36.50 | 235,479 |
| 2019-12-23 | $39.88 | $39.98 | $39.56 | $39.73 | $36.51 | 531,407 |
| 2019-12-20 | $39.93 | $40.10 | $39.63 | $39.77 | $36.55 | 2,363,684 |
| 2019-12-19 | $39.32 | $39.84 | $39.16 | $39.82 | $36.59 | 614,426 |
| 2019-12-18 | $39.00 | $39.56 | $38.87 | $39.34 | $36.15 | 452,736 |
| 2019-12-17 | $39.34 | $39.34 | $38.97 | $39.09 | $35.92 | 995,701 |
| 2019-12-16 | $39.02 | $39.19 | $38.67 | $39.10 | $35.93 | 2,903,074 |
| 2019-12-13 | $38.97 | $39.07 | $38.53 | $38.96 | $35.80 | 1,255,146 |
| 2019-12-12 | $39.20 | $39.41 | $38.75 | $38.94 | $35.78 | 1,540,576 |
| 2019-12-11 | $39.60 | $39.69 | $38.91 | $39.13 | $35.96 | 1,060,247 |
| 2019-12-10 | $39.85 | $39.95 | $39.54 | $39.56 | $36.35 | 338,999 |
| 2019-12-09 | $39.82 | $40.00 | $39.57 | $39.82 | $36.59 | 281,715 |
| 2019-12-06 | $40.00 | $40.16 | $39.68 | $39.70 | $36.48 | 656,157 |
| 2019-12-05 | $39.63 | $40.01 | $39.63 | $39.80 | $36.57 | 261,273 |
| 2019-12-04 | $39.63 | $40.18 | $39.32 | $39.70 | $36.48 | 592,412 |
| 2019-12-03 | $39.42 | $39.71 | $39.36 | $39.63 | $36.42 | 315,033 |
| 2019-12-02 | $39.92 | $39.92 | $39.23 | $39.48 | $36.28 | 568,375 |
| 2019-11-29 | $40.14 | $40.32 | $39.82 | $39.88 | $36.65 | 198,815 |
| 2019-11-27 | $39.82 | $40.17 | $39.82 | $40.16 | $36.91 | 377,544 |
| 2019-11-26 | $39.63 | $39.97 | $39.61 | $39.91 | $36.68 | 360,525 |
| 2019-11-25 | $39.81 | $40.11 | $39.56 | $39.62 | $36.41 | 536,974 |
| 2019-11-22 | $39.49 | $39.65 | $39.10 | $39.60 | $36.39 | 328,949 |
| 2019-11-21 | $39.77 | $39.77 | $39.10 | $39.28 | $36.10 | 518,323 |
| 2019-11-20 | $39.92 | $40.03 | $39.72 | $39.85 | $36.62 | 461,979 |
| 2019-11-19 | $40.18 | $40.18 | $39.79 | $39.93 | $36.69 | 429,971 |
| 2019-11-18 | $39.89 | $40.09 | $39.75 | $39.99 | $36.75 | 315,746 |
| 2019-11-15 | $39.83 | $39.95 | $39.51 | $39.88 | $36.65 | 566,747 |
| 2019-11-14 | $39.04 | $39.80 | $39.04 | $39.74 | $36.52 | 409,397 |
| 2019-11-13 | $39.20 | $39.57 | $39.08 | $39.09 | $35.92 | 310,394 |
| 2019-11-12 | $40.29 | $40.43 | $39.43 | $39.48 | $36.07 | 585,708 |
| 2019-11-11 | $39.62 | $40.35 | $39.62 | $40.18 | $36.71 | 491,809 |
| 2019-11-08 | $39.73 | $39.73 | $39.44 | $39.68 | $36.26 | 529,859 |
| 2019-11-07 | $40.03 | $40.05 | $39.55 | $39.66 | $36.24 | 474,141 |
| 2019-11-06 | $39.70 | $40.58 | $39.35 | $39.92 | $36.47 | 588,087 |
| 2019-11-05 | $40.50 | $40.50 | $39.81 | $39.87 | $36.43 | 613,700 |
| 2019-11-04 | $40.48 | $40.60 | $40.27 | $40.54 | $37.04 | 313,333 |
| 2019-11-01 | $40.33 | $40.62 | $40.22 | $40.49 | $37.00 | 383,503 |
| 2019-10-31 | $40.26 | $40.42 | $39.83 | $40.26 | $36.79 | 493,613 |
| 2019-10-30 | $40.04 | $40.49 | $39.92 | $40.40 | $36.91 | 553,398 |
| 2019-10-29 | $39.76 | $40.23 | $39.76 | $39.98 | $36.53 | 433,557 |
| 2019-10-28 | $40.00 | $40.17 | $39.78 | $39.85 | $36.41 | 534,256 |
| 2019-10-25 | $39.80 | $40.08 | $39.64 | $39.95 | $36.50 | 314,438 |
| 2019-10-24 | $39.99 | $39.99 | $39.57 | $39.88 | $36.44 | 325,905 |
| 2019-10-23 | $39.51 | $39.89 | $39.29 | $39.87 | $36.43 | 428,568 |
| 2019-10-22 | $39.64 | $39.64 | $39.15 | $39.39 | $35.99 | 198,491 |
| 2019-10-21 | $39.33 | $39.55 | $39.22 | $39.53 | $36.12 | 285,046 |
| 2019-10-18 | $39.17 | $39.33 | $38.80 | $39.28 | $35.89 | 238,632 |
| 2019-10-17 | $38.89 | $39.28 | $38.62 | $39.22 | $35.83 | 372,789 |
| 2019-10-16 | $38.93 | $38.99 | $38.66 | $38.87 | $35.52 | 276,245 |
| 2019-10-15 | $38.71 | $39.05 | $38.59 | $39.05 | $35.68 | 240,438 |
| 2019-10-14 | $39.26 | $39.26 | $38.81 | $38.83 | $35.48 | 192,222 |
| 2019-10-11 | $39.00 | $39.35 | $38.97 | $39.20 | $35.82 | 354,886 |
| 2019-10-10 | $39.00 | $39.21 | $38.79 | $38.84 | $35.49 | 412,173 |
| 2019-10-09 | $39.07 | $39.24 | $38.55 | $38.92 | $35.56 | 464,541 |
| 2019-10-08 | $38.94 | $39.13 | $38.66 | $38.81 | $35.46 | 395,983 |
| 2019-10-07 | $39.24 | $39.50 | $39.14 | $39.16 | $35.78 | 324,113 |
| 2019-10-04 | $39.26 | $39.42 | $39.03 | $39.32 | $35.93 | 303,423 |
| 2019-10-03 | $38.73 | $39.34 | $38.40 | $39.12 | $35.74 | 628,621 |
| 2019-10-02 | $38.67 | $38.71 | $38.36 | $38.60 | $35.27 | 602,963 |
| 2019-10-01 | $39.29 | $39.29 | $38.57 | $38.70 | $35.36 | 507,077 |
| 2019-09-30 | $39.50 | $39.71 | $39.14 | $39.21 | $35.83 | 530,828 |
| 2019-09-27 | $39.85 | $39.95 | $39.31 | $39.57 | $36.15 | 279,555 |
| 2019-09-26 | $39.72 | $39.81 | $39.50 | $39.74 | $36.31 | 296,362 |
| 2019-09-25 | $39.14 | $39.70 | $38.97 | $39.54 | $36.13 | 437,209 |
| 2019-09-24 | $39.62 | $39.85 | $39.08 | $39.15 | $35.77 | 563,018 |
| 2019-09-23 | $39.45 | $39.72 | $39.19 | $39.52 | $36.11 | 533,776 |
| 2019-09-20 | $39.27 | $39.62 | $39.12 | $39.50 | $36.09 | 2,105,085 |
| 2019-09-19 | $39.53 | $39.53 | $39.17 | $39.21 | $35.83 | 427,505 |
| 2019-09-18 | $39.48 | $39.52 | $39.09 | $39.31 | $35.92 | 469,734 |
| 2019-09-17 | $39.20 | $39.44 | $39.02 | $39.41 | $36.01 | 431,407 |
| 2019-09-16 | $38.73 | $39.34 | $38.60 | $39.27 | $35.88 | 377,272 |
| 2019-09-13 | $39.21 | $39.32 | $38.66 | $38.78 | $35.43 | 632,057 |
| 2019-09-12 | $39.22 | $39.27 | $38.60 | $39.22 | $35.83 | 679,432 |
| 2019-09-11 | $39.00 | $39.15 | $38.76 | $39.00 | $35.63 | 487,792 |
| 2019-09-10 | $39.05 | $39.05 | $38.44 | $39.00 | $35.63 | 356,102 |
| 2019-09-09 | $39.23 | $39.23 | $38.24 | $39.16 | $35.78 | 665,831 |
| 2019-09-06 | $39.15 | $39.37 | $38.91 | $39.30 | $35.91 | 694,455 |
| 2019-09-05 | $39.07 | $39.27 | $38.77 | $39.07 | $35.70 | 393,471 |
| 2019-09-04 | $38.75 | $39.04 | $38.68 | $39.02 | $35.65 | 559,467 |
| 2019-09-03 | $38.27 | $38.80 | $38.20 | $38.58 | $35.25 | 507,219 |
| 2019-08-30 | $38.06 | $38.39 | $37.81 | $38.26 | $34.96 | 456,750 |
| 2019-08-29 | $37.88 | $38.12 | $37.75 | $37.98 | $34.70 | 363,389 |
| 2019-08-28 | $37.69 | $37.90 | $37.55 | $37.60 | $34.35 | 376,715 |
| 2019-08-27 | $38.61 | $38.70 | $37.66 | $37.76 | $34.50 | 1,264,218 |
| 2019-08-26 | $38.62 | $38.67 | $38.06 | $38.40 | $35.09 | 340,248 |
| 2019-08-23 | $38.89 | $39.26 | $38.18 | $38.29 | $34.99 | 484,166 |
| 2019-08-22 | $38.86 | $39.11 | $38.65 | $39.02 | $35.65 | 348,710 |
| 2019-08-21 | $38.80 | $38.93 | $38.52 | $38.80 | $35.45 | 419,845 |
| 2019-08-20 | $38.83 | $39.02 | $38.54 | $38.61 | $35.28 | 271,014 |
| 2019-08-19 | $39.21 | $39.21 | $38.62 | $38.82 | $35.47 | 324,348 |
| 2019-08-16 | $38.35 | $39.02 | $38.29 | $38.94 | $35.58 | 541,207 |
| 2019-08-15 | $38.27 | $38.72 | $38.06 | $38.35 | $35.04 | 474,665 |
| 2019-08-14 | $38.31 | $38.60 | $38.11 | $38.23 | $34.93 | 504,173 |
| 2019-08-13 | $37.91 | $38.88 | $37.79 | $38.56 | $35.23 | 666,314 |
| 2019-08-12 | $37.78 | $37.93 | $37.38 | $37.86 | $34.59 | 798,327 |
| 2019-08-09 | $38.58 | $38.88 | $37.94 | $38.14 | $34.64 | 672,201 |
| 2019-08-08 | $37.96 | $38.78 | $37.63 | $38.68 | $35.13 | 727,446 |
| 2019-08-07 | $37.63 | $37.97 | $37.00 | $37.86 | $34.39 | 779,499 |
| 2019-08-06 | $37.66 | $38.12 | $37.31 | $37.83 | $34.36 | 497,077 |
| 2019-08-05 | $38.13 | $38.13 | $37.13 | $37.70 | $34.24 | 429,456 |
| 2019-08-02 | $38.21 | $38.52 | $38.05 | $38.47 | $34.94 | 341,350 |
| 2019-08-01 | $39.18 | $39.21 | $38.24 | $38.33 | $34.81 | 496,359 |
| 2019-07-31 | $39.59 | $39.73 | $38.89 | $39.13 | $35.54 | 701,605 |
| 2019-07-30 | $39.07 | $39.56 | $39.07 | $39.50 | $35.88 | 301,788 |
| 2019-07-29 | $39.40 | $39.64 | $39.04 | $39.14 | $35.55 | 258,718 |
| 2019-07-26 | $39.19 | $39.64 | $39.19 | $39.35 | $35.74 | 308,458 |
| 2019-07-25 | $39.58 | $39.58 | $39.10 | $39.19 | $35.60 | 238,125 |
| 2019-07-24 | $39.41 | $39.73 | $38.89 | $39.55 | $35.92 | 812,684 |
| 2019-07-23 | $39.11 | $39.39 | $38.83 | $39.36 | $35.75 | 264,736 |
| 2019-07-22 | $39.28 | $39.28 | $38.80 | $38.95 | $35.38 | 350,740 |
| 2019-07-19 | $39.63 | $39.74 | $38.92 | $39.04 | $35.46 | 318,899 |
| 2019-07-18 | $39.26 | $39.76 | $38.90 | $39.63 | $36.00 | 283,136 |
| 2019-07-17 | $39.33 | $39.50 | $38.92 | $39.25 | $35.65 | 275,392 |
| 2019-07-16 | $39.52 | $39.64 | $39.16 | $39.17 | $35.58 | 483,015 |
| 2019-07-15 | $39.77 | $39.85 | $39.49 | $39.58 | $35.95 | 322,034 |
| 2019-07-12 | $39.73 | $39.94 | $39.30 | $39.55 | $35.92 | 410,262 |
| 2019-07-11 | $40.31 | $40.31 | $39.42 | $39.72 | $36.08 | 400,464 |
| 2019-07-10 | $40.39 | $40.49 | $40.10 | $40.33 | $36.63 | 465,422 |
| 2019-07-09 | $40.02 | $40.38 | $39.95 | $40.29 | $36.60 | 502,051 |
| 2019-07-08 | $39.87 | $40.17 | $39.79 | $40.11 | $36.43 | 513,763 |
| 2019-07-05 | $39.89 | $40.13 | $39.35 | $40.00 | $36.33 | 215,214 |
| 2019-07-03 | $39.86 | $40.27 | $39.86 | $40.14 | $36.46 | 189,068 |
| 2019-07-02 | $39.18 | $39.69 | $39.10 | $39.69 | $36.05 | 487,231 |
| 2019-07-01 | $39.54 | $39.54 | $38.67 | $39.13 | $35.54 | 437,055 |
| 2019-06-28 | $39.03 | $39.62 | $38.80 | $39.34 | $35.73 | 1,326,051 |
| 2019-06-27 | $38.55 | $38.95 | $38.50 | $38.94 | $35.37 | 379,525 |
| 2019-06-26 | $39.75 | $39.75 | $38.48 | $38.50 | $34.97 | 553,550 |
| 2019-06-25 | $40.20 | $40.55 | $39.71 | $39.72 | $36.08 | 443,684 |
| 2019-06-24 | $40.59 | $40.62 | $40.02 | $40.12 | $36.44 | 497,370 |
| 2019-06-21 | $41.12 | $41.20 | $40.32 | $40.49 | $36.78 | 1,414,612 |
| 2019-06-20 | $41.68 | $41.75 | $41.28 | $41.34 | $37.55 | 427,436 |
| 2019-06-19 | $41.39 | $41.55 | $41.07 | $41.36 | $37.57 | 441,635 |
| 2019-06-18 | $41.67 | $41.92 | $41.15 | $41.43 | $37.63 | 342,739 |
| 2019-06-17 | $40.70 | $41.57 | $40.70 | $41.52 | $37.71 | 580,897 |
| 2019-06-14 | $40.82 | $40.90 | $40.55 | $40.70 | $36.97 | 372,858 |
| 2019-06-13 | $40.12 | $40.86 | $40.12 | $40.85 | $37.10 | 432,077 |
| 2019-06-12 | $40.06 | $40.24 | $39.88 | $40.03 | $36.36 | 592,527 |
| 2019-06-11 | $40.12 | $40.14 | $39.51 | $40.02 | $36.35 | 484,631 |
| 2019-06-10 | $40.33 | $40.33 | $40.00 | $40.09 | $36.41 | 338,722 |
| 2019-06-07 | $40.24 | $40.56 | $40.12 | $40.29 | $36.60 | 269,372 |
| 2019-06-06 | $40.04 | $40.23 | $39.71 | $40.20 | $36.51 | 360,819 |
| 2019-06-05 | $39.58 | $39.94 | $39.43 | $39.89 | $36.23 | 290,502 |
| 2019-06-04 | $39.61 | $39.73 | $39.05 | $39.52 | $35.90 | 289,938 |
| 2019-06-03 | $39.59 | $39.87 | $39.23 | $39.53 | $35.90 | 384,785 |
| 2019-05-31 | $38.78 | $39.53 | $38.70 | $39.49 | $35.87 | 930,779 |
| 2019-05-30 | $39.24 | $39.51 | $39.00 | $39.05 | $35.47 | 298,609 |
| 2019-05-29 | $39.83 | $40.18 | $39.16 | $39.27 | $35.67 | 470,075 |
| 2019-05-28 | $40.50 | $40.65 | $39.87 | $39.99 | $36.32 | 740,587 |
| 2019-05-24 | $40.46 | $40.69 | $40.30 | $40.40 | $36.70 | 354,025 |
| 2019-05-23 | $40.55 | $40.62 | $40.18 | $40.35 | $36.65 | 521,507 |
| 2019-05-22 | $40.87 | $40.94 | $40.64 | $40.77 | $37.03 | 375,124 |
| 2019-05-21 | $40.94 | $40.97 | $40.68 | $40.86 | $37.11 | 503,746 |
| 2019-05-20 | $41.12 | $41.28 | $40.47 | $40.69 | $36.96 | 717,495 |
| 2019-05-17 | $41.41 | $41.45 | $40.96 | $41.19 | $37.41 | 607,857 |
| 2019-05-16 | $41.33 | $41.70 | $41.31 | $41.51 | $37.70 | 368,109 |
| 2019-05-15 | $41.13 | $41.58 | $41.01 | $41.32 | $37.53 | 496,549 |
| 2019-05-14 | $41.09 | $41.37 | $40.87 | $41.20 | $37.42 | 492,725 |
| 2019-05-13 | $41.02 | $41.42 | $40.95 | $41.04 | $37.28 | 702,949 |
| 2019-05-10 | $40.81 | $41.58 | $40.74 | $41.55 | $37.74 | 533,645 |
| 2019-05-09 | $41.15 | $41.49 | $40.89 | $41.24 | $37.26 | 613,275 |
| 2019-05-08 | $41.12 | $41.73 | $41.05 | $41.28 | $37.29 | 517,636 |
| 2019-05-07 | $41.78 | $41.91 | $40.95 | $41.32 | $37.33 | 558,896 |
| 2019-05-06 | $42.01 | $42.34 | $41.87 | $42.04 | $37.98 | 575,040 |
| 2019-05-03 | $42.04 | $42.34 | $41.78 | $42.25 | $38.17 | 277,971 |
| 2019-05-02 | $42.18 | $42.68 | $41.83 | $41.94 | $37.89 | 445,739 |
| 2019-05-01 | $42.71 | $42.82 | $42.24 | $42.36 | $38.27 | 377,797 |
| 2019-04-30 | $42.37 | $42.84 | $42.36 | $42.55 | $38.44 | 545,393 |
| 2019-04-29 | $42.78 | $42.94 | $42.22 | $42.36 | $38.27 | 531,035 |
| 2019-04-26 | $42.50 | $43.04 | $42.42 | $42.65 | $38.53 | 1,492,626 |
| 2019-04-25 | $42.00 | $42.45 | $41.76 | $42.44 | $38.34 | 743,094 |
| 2019-04-24 | $41.83 | $42.18 | $41.81 | $42.05 | $37.99 | 666,355 |
| 2019-04-23 | $41.53 | $41.97 | $41.42 | $41.80 | $37.76 | 639,491 |
| 2019-04-22 | $41.47 | $41.75 | $40.87 | $41.46 | $37.45 | 770,148 |
| 2019-04-18 | $41.26 | $42.18 | $40.85 | $41.84 | $37.80 | 1,698,325 |
| 2019-04-17 | $41.45 | $41.67 | $40.92 | $41.17 | $37.19 | 1,922,268 |
| 2019-04-16 | $42.38 | $42.40 | $41.42 | $41.58 | $37.56 | 6,317,487 |
| 2019-04-15 | $43.21 | $43.21 | $42.60 | $42.86 | $38.72 | 736,300 |
| 2019-04-12 | $42.68 | $43.18 | $42.51 | $43.17 | $39.00 | 277,700 |
| 2019-04-11 | $42.65 | $42.84 | $42.55 | $42.69 | $38.57 | 407,632 |
| 2019-04-10 | $42.24 | $42.71 | $42.19 | $42.67 | $38.55 | 458,524 |
| 2019-04-09 | $42.55 | $42.65 | $42.08 | $42.16 | $38.09 | 480,435 |
| 2019-04-08 | $42.50 | $42.78 | $42.30 | $42.70 | $38.58 | 569,500 |
| 2019-04-05 | $42.25 | $42.60 | $42.12 | $42.60 | $38.48 | 999,612 |
| 2019-04-04 | $41.97 | $42.27 | $41.80 | $42.26 | $38.18 | 485,571 |
| 2019-04-03 | $42.00 | $42.13 | $41.74 | $41.89 | $37.84 | 426,680 |
| 2019-04-02 | $41.70 | $41.99 | $41.25 | $41.96 | $37.91 | 384,652 |
| 2019-04-01 | $41.37 | $41.70 | $41.09 | $41.64 | $37.62 | 305,280 |
| 2019-03-29 | $41.53 | $41.60 | $41.23 | $41.35 | $37.36 | 529,877 |
| 2019-03-28 | $40.91 | $41.47 | $40.83 | $41.42 | $37.42 | 450,402 |
| 2019-03-27 | $40.87 | $41.00 | $40.50 | $40.79 | $36.85 | 391,026 |
| 2019-03-26 | $40.66 | $40.97 | $40.44 | $40.92 | $36.97 | 277,988 |
| 2019-03-25 | $40.57 | $40.69 | $40.33 | $40.47 | $36.56 | 257,952 |
| 2019-03-22 | $40.90 | $41.14 | $40.49 | $40.58 | $36.66 | 247,782 |
| 2019-03-21 | $40.39 | $41.09 | $40.21 | $41.03 | $37.07 | 462,465 |
| 2019-03-20 | $40.58 | $40.83 | $40.21 | $40.50 | $36.59 | 376,474 |
| 2019-03-19 | $41.24 | $41.27 | $40.49 | $40.65 | $36.72 | 484,791 |
| 2019-03-18 | $41.59 | $41.72 | $40.97 | $41.29 | $37.30 | 679,541 |
| 2019-03-15 | $41.54 | $41.64 | $41.19 | $41.59 | $37.57 | 2,279,932 |
| 2019-03-14 | $40.91 | $41.11 | $40.59 | $41.04 | $37.08 | 538,123 |
| 2019-03-13 | $40.94 | $41.21 | $40.73 | $40.87 | $36.92 | 700,366 |
| 2019-03-12 | $40.78 | $40.95 | $40.60 | $40.83 | $36.89 | 653,986 |
| 2019-03-11 | $40.58 | $40.84 | $40.42 | $40.77 | $36.83 | 489,333 |
| 2019-03-08 | $40.31 | $40.57 | $40.23 | $40.44 | $36.53 | 426,249 |
| 2019-03-07 | $40.41 | $40.68 | $40.22 | $40.38 | $36.48 | 355,209 |
| 2019-03-06 | $40.79 | $40.83 | $40.40 | $40.42 | $36.52 | 371,410 |
| 2019-03-05 | $41.15 | $41.17 | $40.58 | $40.70 | $36.77 | 456,673 |
| 2019-03-04 | $40.54 | $41.13 | $40.28 | $41.09 | $37.12 | 667,240 |
| 2019-03-01 | $40.49 | $40.49 | $39.90 | $40.37 | $36.47 | 983,935 |
| 2019-02-28 | $40.31 | $40.92 | $40.10 | $40.29 | $36.40 | 1,020,570 |
| 2019-02-27 | $40.58 | $40.62 | $39.73 | $40.23 | $36.34 | 433,876 |
| 2019-02-26 | $40.99 | $41.12 | $40.69 | $40.87 | $36.92 | 405,053 |
| 2019-02-25 | $41.05 | $41.27 | $40.82 | $40.98 | $37.02 | 452,235 |
| 2019-02-22 | $41.08 | $41.37 | $40.86 | $40.97 | $37.01 | 399,902 |
| 2019-02-21 | $40.69 | $41.09 | $40.50 | $41.03 | $37.07 | 374,028 |
| 2019-02-20 | $40.97 | $40.99 | $40.66 | $40.77 | $36.83 | 455,527 |
| 2019-02-19 | $41.00 | $41.32 | $40.88 | $41.07 | $37.10 | 634,891 |
| 2019-02-15 | $40.62 | $40.99 | $40.44 | $40.97 | $37.01 | 638,737 |
| 2019-02-14 | $39.86 | $40.61 | $39.51 | $40.53 | $36.61 | 799,120 |
| 2019-02-13 | $39.69 | $39.98 | $39.55 | $39.96 | $36.10 | 301,973 |
| 2019-02-12 | $39.82 | $39.98 | $39.52 | $39.78 | $35.94 | 292,121 |
| 2019-02-11 | $39.76 | $39.93 | $39.52 | $39.73 | $35.89 | 363,152 |
| 2019-02-08 | $39.56 | $39.91 | $39.28 | $39.72 | $35.88 | 476,128 |
| 2019-02-07 | $38.88 | $39.73 | $38.81 | $39.71 | $35.87 | 334,515 |
| 2019-02-06 | $39.05 | $39.13 | $38.85 | $38.94 | $35.18 | 291,352 |
| 2019-02-05 | $39.00 | $39.22 | $38.66 | $39.18 | $35.40 | 347,650 |
| 2019-02-04 | $38.51 | $39.00 | $38.33 | $38.98 | $35.21 | 409,871 |
| 2019-02-01 | $38.76 | $38.81 | $37.96 | $38.61 | $34.88 | 326,513 |
| 2019-01-31 | $38.38 | $38.86 | $38.06 | $38.65 | $34.92 | 519,723 |
| 2019-01-30 | $38.35 | $38.73 | $38.24 | $38.36 | $34.65 | 745,813 |
| 2019-01-29 | $38.11 | $38.57 | $38.04 | $38.31 | $34.61 | 306,358 |
| 2019-01-28 | $37.82 | $38.08 | $37.63 | $38.01 | $34.34 | 425,406 |
| 2019-01-25 | $37.59 | $38.21 | $37.54 | $37.99 | $34.32 | 422,405 |
| 2019-01-24 | $37.23 | $37.57 | $37.14 | $37.46 | $33.84 | 359,863 |
| 2019-01-23 | $37.57 | $37.77 | $36.89 | $37.31 | $33.71 | 359,295 |
| 2019-01-22 | $37.73 | $37.97 | $37.27 | $37.55 | $33.92 | 455,081 |
| 2019-01-18 | $37.47 | $37.99 | $37.35 | $37.76 | $34.11 | 776,479 |
| 2019-01-17 | $37.03 | $37.39 | $37.03 | $37.28 | $33.68 | 573,620 |
| 2019-01-16 | $36.63 | $37.22 | $36.61 | $37.21 | $33.62 | 362,070 |
| 2019-01-15 | $36.27 | $36.67 | $36.11 | $36.65 | $33.11 | 381,526 |
| 2019-01-14 | $36.47 | $36.65 | $36.18 | $36.19 | $32.69 | 364,340 |
| 2019-01-11 | $36.71 | $36.94 | $36.23 | $36.58 | $33.05 | 500,669 |
| 2019-01-10 | $36.26 | $36.92 | $36.00 | $36.71 | $33.16 | 1,051,277 |
| 2019-01-09 | $36.40 | $36.67 | $36.11 | $36.28 | $32.78 | 1,023,463 |
| 2019-01-08 | $35.33 | $36.36 | $35.25 | $36.33 | $32.82 | 847,739 |
| 2019-01-07 | $35.14 | $35.53 | $34.91 | $35.17 | $31.77 | 697,493 |
| 2019-01-04 | $34.94 | $35.48 | $34.78 | $35.02 | $31.64 | 783,684 |
| 2019-01-03 | $34.24 | $35.07 | $34.09 | $34.58 | $31.24 | 961,433 |
| 2019-01-02 | $34.47 | $34.76 | $33.83 | $34.39 | $31.07 | 999,050 |
| 2018-12-31 | $34.57 | $34.83 | $34.12 | $34.81 | $31.45 | 689,445 |
| 2018-12-28 | $34.53 | $34.86 | $34.01 | $34.43 | $31.10 | 451,071 |
| 2018-12-27 | $33.91 | $34.42 | $33.35 | $34.40 | $31.08 | 660,792 |
| 2018-12-26 | $34.00 | $34.49 | $33.30 | $34.41 | $30.80 | 685,346 |
| 2018-12-24 | $35.23 | $35.38 | $33.72 | $33.75 | $30.20 | 219,408 |
| 2018-12-21 | $35.80 | $36.44 | $35.14 | $35.24 | $31.54 | 1,863,191 |
| 2018-12-20 | $36.37 | $36.67 | $35.56 | $35.82 | $32.06 | 423,542 |
| 2018-12-19 | $36.48 | $37.07 | $36.05 | $36.48 | $32.65 | 628,688 |
| 2018-12-18 | $36.48 | $36.77 | $36.07 | $36.40 | $32.58 | 638,089 |
| 2018-12-17 | $37.55 | $37.67 | $36.24 | $36.38 | $32.56 | 934,773 |
| 2018-12-14 | $37.68 | $37.99 | $37.22 | $37.42 | $33.49 | 512,388 |
| 2018-12-13 | $37.35 | $38.39 | $37.35 | $37.76 | $33.79 | 723,974 |
| 2018-12-12 | $38.13 | $38.30 | $37.03 | $37.22 | $33.31 | 571,414 |
| 2018-12-11 | $38.45 | $38.67 | $37.66 | $37.84 | $33.86 | 926,154 |
| 2018-12-10 | $39.47 | $39.47 | $37.96 | $38.25 | $34.23 | 868,685 |
| 2018-12-07 | $40.08 | $40.33 | $39.25 | $39.39 | $35.25 | 921,956 |
| 2018-12-06 | $39.48 | $40.30 | $38.89 | $40.25 | $36.02 | 703,018 |
| 2018-12-04 | $40.42 | $40.59 | $39.43 | $39.68 | $35.51 | 813,563 |
| 2018-12-03 | $40.18 | $40.37 | $39.90 | $40.33 | $36.09 | 525,846 |
| 2018-11-30 | $39.52 | $40.14 | $39.31 | $40.07 | $35.86 | 785,253 |
| 2018-11-29 | $38.99 | $39.72 | $38.94 | $39.54 | $35.39 | 457,144 |
| 2018-11-28 | $39.05 | $39.49 | $38.94 | $39.11 | $35.00 | 468,903 |
| 2018-11-27 | $39.15 | $39.35 | $38.53 | $39.08 | $34.97 | 1,061,070 |
| 2018-11-26 | $40.05 | $40.38 | $39.11 | $39.21 | $35.09 | 873,449 |
| 2018-11-23 | $39.84 | $40.22 | $39.61 | $39.90 | $35.71 | 212,640 |
| 2018-11-21 | $40.06 | $40.25 | $39.88 | $39.94 | $35.74 | 941,221 |
| 2018-11-20 | $40.34 | $40.72 | $39.87 | $40.11 | $35.90 | 853,521 |
| 2018-11-19 | $39.86 | $40.64 | $39.83 | $40.55 | $36.29 | 900,233 |
| 2018-11-16 | $38.57 | $39.80 | $38.57 | $39.80 | $35.62 | 642,968 |
| 2018-11-15 | $38.20 | $38.67 | $37.96 | $38.65 | $34.59 | 917,142 |
| 2018-11-14 | $38.67 | $39.15 | $38.05 | $38.30 | $34.28 | 695,793 |
| 2018-11-13 | $40.00 | $40.00 | $38.31 | $38.65 | $34.59 | 1,639,067 |
| 2018-11-12 | $39.04 | $39.41 | $38.68 | $38.78 | $34.71 | 353,176 |
| 2018-11-09 | $38.91 | $39.21 | $38.83 | $39.04 | $34.94 | 619,356 |
| 2018-11-08 | $39.59 | $39.75 | $38.11 | $39.14 | $34.83 | 1,016,727 |
| 2018-11-07 | $39.80 | $40.16 | $39.36 | $39.45 | $35.10 | 1,046,825 |
| 2018-11-06 | $39.24 | $40.39 | $39.00 | $39.68 | $35.31 | 1,096,818 |
| 2018-11-05 | $39.68 | $40.23 | $38.01 | $39.04 | $34.74 | 3,422,732 |
| 2018-11-02 | $37.50 | $37.67 | $37.06 | $37.45 | $33.32 | 661,194 |
| 2018-11-01 | $37.45 | $37.60 | $37.11 | $37.45 | $33.32 | 448,741 |
| 2018-10-31 | $37.75 | $37.99 | $37.32 | $37.48 | $33.35 | 721,630 |
| 2018-10-30 | $37.35 | $37.92 | $37.18 | $37.58 | $33.44 | 550,172 |
| 2018-10-29 | $37.37 | $37.62 | $36.94 | $37.25 | $33.15 | 397,325 |
| 2018-10-26 | $37.25 | $37.34 | $36.50 | $37.10 | $33.01 | 507,133 |
| 2018-10-25 | $37.41 | $37.80 | $37.15 | $37.40 | $33.28 | 1,047,887 |
| 2018-10-24 | $37.19 | $37.77 | $37.19 | $37.20 | $33.10 | 1,738,474 |
| 2018-10-23 | $36.94 | $37.44 | $36.90 | $37.20 | $33.10 | 1,101,762 |
| 2018-10-22 | $36.96 | $37.36 | $36.63 | $36.80 | $32.75 | 585,271 |
| 2018-10-19 | $36.53 | $36.99 | $36.51 | $36.79 | $32.74 | 403,915 |
| 2018-10-18 | $36.49 | $37.01 | $36.42 | $36.46 | $32.44 | 244,013 |
| 2018-10-17 | $36.55 | $36.82 | $36.29 | $36.48 | $32.46 | 355,085 |
| 2018-10-16 | $36.13 | $36.70 | $35.82 | $36.64 | $32.60 | 414,915 |
| 2018-10-15 | $35.49 | $36.23 | $35.44 | $35.97 | $32.01 | 680,930 |
| 2018-10-12 | $35.99 | $36.24 | $35.57 | $35.59 | $31.67 | 883,983 |
| 2018-10-11 | $36.73 | $36.73 | $35.71 | $35.74 | $31.80 | 876,633 |
| 2018-10-10 | $36.95 | $37.59 | $36.72 | $36.73 | $32.68 | 619,318 |
| 2018-10-09 | $36.99 | $37.26 | $36.66 | $37.11 | $33.02 | 538,741 |
| 2018-10-08 | $36.38 | $37.06 | $36.15 | $37.00 | $32.92 | 436,667 |
| 2018-10-05 | $36.47 | $36.70 | $36.21 | $36.37 | $32.36 | 383,213 |
| 2018-10-04 | $36.21 | $36.47 | $36.07 | $36.43 | $32.42 | 446,101 |
| 2018-10-03 | $36.60 | $36.75 | $36.25 | $36.44 | $32.42 | 443,461 |
| 2018-10-02 | $36.64 | $36.82 | $36.31 | $36.63 | $32.59 | 334,235 |
| 2018-10-01 | $36.83 | $37.04 | $36.43 | $36.59 | $32.56 | 674,683 |
| 2018-09-28 | $35.95 | $36.83 | $35.83 | $36.83 | $32.77 | 530,478 |
| 2018-09-27 | $36.24 | $36.46 | $35.82 | $35.88 | $31.93 | 617,373 |
| 2018-09-26 | $36.90 | $37.03 | $36.12 | $36.13 | $32.15 | 573,256 |
| 2018-09-25 | $36.73 | $37.04 | $36.50 | $36.94 | $32.87 | 460,464 |
| 2018-09-24 | $37.48 | $37.48 | $36.37 | $36.65 | $32.61 | 587,024 |
| 2018-09-21 | $37.44 | $37.76 | $37.33 | $37.55 | $33.41 | 4,153,311 |
| 2018-09-20 | $37.41 | $37.63 | $37.21 | $37.48 | $33.35 | 695,130 |
| 2018-09-19 | $37.26 | $37.80 | $37.26 | $37.48 | $33.35 | 1,000,718 |
| 2018-09-18 | $36.75 | $37.33 | $36.59 | $37.14 | $33.05 | 924,748 |
| 2018-09-17 | $36.80 | $36.95 | $36.55 | $36.75 | $32.70 | 548,636 |
| 2018-09-14 | $36.86 | $36.90 | $36.60 | $36.80 | $32.75 | 652,956 |
| 2018-09-13 | $36.86 | $37.12 | $36.76 | $36.93 | $32.86 | 515,804 |
| 2018-09-12 | $36.80 | $37.01 | $36.54 | $36.68 | $32.64 | 585,988 |
| 2018-09-11 | $36.52 | $36.87 | $36.51 | $36.77 | $32.72 | 686,385 |
| 2018-09-10 | $36.41 | $37.02 | $36.30 | $36.63 | $32.59 | 945,294 |
| 2018-09-07 | $36.79 | $36.83 | $35.99 | $36.08 | $32.10 | 672,017 |
| 2018-09-06 | $37.00 | $37.15 | $36.72 | $36.84 | $32.78 | 565,733 |
| 2018-09-05 | $36.89 | $37.21 | $36.67 | $36.97 | $32.90 | 411,409 |
| 2018-09-04 | $37.41 | $37.61 | $36.75 | $37.00 | $32.92 | 540,722 |
| 2018-08-31 | $37.55 | $37.79 | $37.21 | $37.46 | $33.33 | 491,805 |
| 2018-08-30 | $37.51 | $37.57 | $37.35 | $37.53 | $33.39 | 413,628 |
| 2018-08-29 | $37.67 | $37.84 | $37.40 | $37.48 | $33.35 | 651,592 |
| 2018-08-28 | $37.50 | $37.87 | $37.50 | $37.81 | $33.64 | 549,892 |
| 2018-08-27 | $37.43 | $37.58 | $37.10 | $37.54 | $33.40 | 679,694 |
| 2018-08-24 | $36.79 | $37.33 | $36.70 | $37.27 | $33.16 | 241,526 |
| 2018-08-23 | $36.86 | $37.01 | $36.72 | $36.80 | $32.75 | 166,635 |
| 2018-08-22 | $37.22 | $37.28 | $36.87 | $36.90 | $32.83 | 230,547 |
| 2018-08-21 | $37.39 | $37.45 | $37.04 | $37.36 | $33.24 | 234,071 |
| 2018-08-20 | $37.50 | $37.77 | $37.31 | $37.40 | $33.28 | 575,441 |
| 2018-08-17 | $37.22 | $37.55 | $36.86 | $37.54 | $33.40 | 874,063 |
| 2018-08-16 | $37.06 | $37.53 | $36.98 | $37.19 | $33.09 | 612,421 |
| 2018-08-15 | $37.03 | $37.44 | $36.96 | $37.09 | $33.00 | 507,838 |
| 2018-08-14 | $36.71 | $37.59 | $36.60 | $37.11 | $33.02 | 579,125 |
| 2018-08-13 | $36.32 | $36.88 | $36.32 | $36.76 | $32.71 | 382,880 |
| 2018-08-10 | $36.82 | $37.15 | $36.38 | $36.61 | $32.38 | 371,003 |
| 2018-08-09 | $36.77 | $37.15 | $36.68 | $36.82 | $32.56 | 278,307 |
| 2018-08-08 | $37.47 | $37.60 | $36.89 | $36.90 | $32.63 | 363,730 |
| 2018-08-07 | $37.43 | $37.63 | $36.99 | $37.52 | $33.18 | 628,736 |
| 2018-08-06 | $36.81 | $37.36 | $36.66 | $37.35 | $33.03 | 1,055,150 |
| 2018-08-03 | $36.29 | $36.84 | $36.15 | $36.78 | $32.53 | 314,203 |
| 2018-08-02 | $36.65 | $36.93 | $36.08 | $36.21 | $32.02 | 546,899 |
| 2018-08-01 | $36.44 | $36.82 | $36.13 | $36.81 | $32.55 | 313,705 |
| 2018-07-31 | $35.37 | $36.59 | $35.34 | $36.50 | $32.28 | 543,715 |
| 2018-07-30 | $35.18 | $35.62 | $34.89 | $35.32 | $31.24 | 219,369 |
| 2018-07-27 | $35.43 | $35.66 | $34.81 | $35.12 | $31.06 | 349,896 |
| 2018-07-26 | $35.93 | $36.09 | $35.28 | $35.40 | $31.31 | 392,311 |
| 2018-07-25 | $35.83 | $36.24 | $35.70 | $35.80 | $31.66 | 382,437 |
| 2018-07-24 | $36.27 | $36.27 | $35.83 | $35.90 | $31.75 | 199,786 |
| 2018-07-23 | $36.40 | $36.48 | $36.13 | $36.18 | $32.00 | 217,735 |
| 2018-07-20 | $36.68 | $36.73 | $36.36 | $36.51 | $32.29 | 352,122 |
| 2018-07-19 | $36.12 | $36.86 | $35.97 | $36.76 | $32.51 | 240,789 |
| 2018-07-18 | $36.32 | $36.65 | $35.92 | $36.11 | $31.94 | 219,775 |
| 2018-07-17 | $36.83 | $36.88 | $36.34 | $36.40 | $32.19 | 241,411 |
| 2018-07-16 | $36.97 | $36.97 | $36.65 | $36.79 | $32.54 | 230,218 |
| 2018-07-13 | $36.72 | $37.02 | $36.65 | $36.99 | $32.71 | 324,390 |
| 2018-07-12 | $36.79 | $36.91 | $36.39 | $36.67 | $32.43 | 322,833 |
| 2018-07-11 | $36.82 | $37.08 | $36.69 | $36.72 | $32.48 | 357,110 |
| 2018-07-10 | $37.13 | $37.34 | $36.81 | $36.91 | $32.64 | 423,594 |
| 2018-07-09 | $37.53 | $37.53 | $36.91 | $37.23 | $32.93 | 392,643 |
| 2018-07-06 | $37.22 | $37.59 | $36.93 | $37.50 | $33.17 | 411,793 |
| 2018-07-05 | $36.76 | $37.20 | $36.50 | $37.17 | $32.87 | 261,383 |
| 2018-07-03 | $36.58 | $37.04 | $36.40 | $36.54 | $32.32 | 239,618 |
| 2018-07-02 | $36.44 | $36.71 | $35.93 | $36.53 | $32.31 | 702,899 |
| 2018-06-29 | $36.38 | $36.90 | $36.12 | $36.47 | $32.25 | 996,172 |
| 2018-06-28 | $36.31 | $36.65 | $36.00 | $36.51 | $32.29 | 1,294,930 |
| 2018-06-27 | $37.06 | $37.13 | $36.26 | $36.47 | $32.25 | 347,351 |
| 2018-06-26 | $37.00 | $37.10 | $36.69 | $36.89 | $32.63 | 880,194 |
| 2018-06-25 | $36.90 | $37.23 | $36.65 | $36.91 | $32.64 | 371,087 |
| 2018-06-22 | $37.55 | $37.55 | $36.84 | $36.86 | $32.60 | 1,508,733 |
| 2018-06-21 | $37.75 | $37.88 | $37.37 | $37.46 | $33.13 | 464,305 |
| 2018-06-20 | $38.31 | $38.68 | $38.09 | $38.17 | $33.76 | 328,741 |
| 2018-06-19 | $38.33 | $38.91 | $38.30 | $38.37 | $33.93 | 557,734 |
| 2018-06-18 | $38.04 | $38.55 | $37.97 | $38.55 | $34.09 | 300,034 |
| 2018-06-15 | $37.87 | $38.41 | $37.71 | $38.09 | $33.69 | 1,424,124 |
| 2018-06-14 | $37.31 | $37.74 | $37.31 | $37.74 | $33.38 | 371,956 |
| 2018-06-13 | $38.17 | $38.30 | $37.12 | $37.16 | $32.86 | 360,632 |
| 2018-06-12 | $38.03 | $38.15 | $37.82 | $38.07 | $33.67 | 399,927 |
| 2018-06-11 | $38.15 | $38.23 | $37.90 | $37.95 | $33.56 | 283,871 |
| 2018-06-08 | $38.19 | $38.39 | $37.94 | $38.03 | $33.63 | 485,041 |
| 2018-06-07 | $38.02 | $38.21 | $37.87 | $38.18 | $33.77 | 1,152,594 |
| 2018-06-06 | $37.81 | $38.17 | $37.70 | $38.01 | $33.62 | 690,019 |
| 2018-06-05 | $37.19 | $37.96 | $37.07 | $37.93 | $33.55 | 914,232 |
| 2018-06-04 | $36.57 | $37.20 | $36.57 | $37.20 | $32.90 | 507,936 |
| 2018-06-01 | $36.94 | $37.12 | $36.35 | $36.52 | $32.30 | 510,790 |
| 2018-05-31 | $37.52 | $37.72 | $36.83 | $36.89 | $32.63 | 1,268,161 |
| 2018-05-30 | $37.02 | $37.94 | $37.02 | $37.52 | $33.18 | 665,103 |
| 2018-05-29 | $36.50 | $37.17 | $36.37 | $37.09 | $32.80 | 360,810 |
| 2018-05-25 | $36.37 | $36.77 | $36.37 | $36.55 | $32.32 | 175,524 |
| 2018-05-24 | $36.89 | $37.10 | $36.29 | $36.47 | $32.25 | 220,847 |
| 2018-05-23 | $36.73 | $37.29 | $36.70 | $36.89 | $32.63 | 372,482 |
| 2018-05-22 | $36.25 | $36.70 | $36.17 | $36.63 | $32.40 | 382,186 |
| 2018-05-21 | $35.99 | $36.37 | $35.57 | $36.19 | $32.01 | 688,415 |
| 2018-05-18 | $35.59 | $35.87 | $35.47 | $35.80 | $31.66 | 566,370 |
| 2018-05-17 | $35.56 | $35.82 | $35.24 | $35.43 | $31.33 | 397,645 |
| 2018-05-16 | $35.37 | $35.88 | $35.28 | $35.53 | $31.42 | 398,381 |
| 2018-05-15 | $35.75 | $36.43 | $35.37 | $35.38 | $31.29 | 535,895 |
| 2018-05-14 | $36.82 | $36.82 | $35.97 | $36.01 | $31.85 | 356,979 |
| 2018-05-11 | $36.40 | $36.89 | $36.36 | $36.87 | $32.61 | 290,708 |
| 2018-05-10 | $37.25 | $37.38 | $36.48 | $36.56 | $32.14 | 449,773 |
| 2018-05-09 | $36.73 | $37.28 | $36.73 | $37.22 | $32.72 | 572,768 |
| 2018-05-08 | $37.00 | $37.07 | $36.67 | $36.74 | $32.30 | 400,193 |
| 2018-05-07 | $36.50 | $37.03 | $36.50 | $37.00 | $32.52 | 373,627 |
| 2018-05-04 | $36.34 | $36.54 | $36.23 | $36.43 | $32.02 | 392,281 |
| 2018-05-03 | $36.28 | $36.57 | $36.22 | $36.26 | $31.87 | 307,150 |
| 2018-05-02 | $36.49 | $36.68 | $35.95 | $36.41 | $32.01 | 471,271 |
| 2018-05-01 | $37.02 | $37.02 | $36.55 | $36.61 | $32.18 | 542,239 |
| 2018-04-30 | $36.74 | $37.14 | $36.72 | $36.87 | $32.41 | 992,389 |
| 2018-04-27 | $36.59 | $36.88 | $36.24 | $36.65 | $32.22 | 426,870 |
| 2018-04-26 | $36.00 | $36.83 | $35.88 | $36.44 | $32.03 | 571,012 |
| 2018-04-25 | $35.48 | $36.07 | $35.38 | $35.98 | $31.63 | 432,381 |
| 2018-04-24 | $34.88 | $35.79 | $34.69 | $35.64 | $31.33 | 816,720 |
| 2018-04-23 | $34.72 | $34.97 | $34.46 | $34.77 | $30.56 | 344,721 |
| 2018-04-20 | $34.31 | $34.76 | $34.14 | $34.64 | $30.45 | 1,162,403 |
| 2018-04-19 | $34.29 | $34.32 | $33.84 | $34.25 | $30.11 | 356,534 |
| 2018-04-18 | $34.48 | $34.55 | $34.23 | $34.25 | $30.11 | 276,699 |
| 2018-04-17 | $34.31 | $34.63 | $34.12 | $34.35 | $30.20 | 209,694 |
| 2018-04-16 | $34.34 | $34.55 | $34.14 | $34.23 | $30.09 | 291,175 |
| 2018-04-13 | $34.17 | $34.32 | $33.94 | $34.22 | $30.08 | 306,927 |
| 2018-04-12 | $34.28 | $34.28 | $33.79 | $34.02 | $29.90 | 794,461 |
| 2018-04-11 | $34.00 | $34.63 | $33.82 | $34.27 | $30.12 | 782,250 |
| 2018-04-10 | $33.76 | $34.03 | $33.62 | $33.99 | $29.88 | 388,991 |
| 2018-04-09 | $33.96 | $33.96 | $33.51 | $33.55 | $29.49 | 274,958 |
| 2018-04-06 | $33.84 | $34.20 | $33.67 | $33.85 | $29.76 | 360,100 |
| 2018-04-05 | $34.08 | $34.08 | $33.67 | $33.96 | $29.85 | 219,856 |
| 2018-04-04 | $33.38 | $34.07 | $33.20 | $34.07 | $29.95 | 523,558 |
| 2018-04-03 | $33.10 | $33.73 | $32.81 | $33.65 | $29.58 | 470,860 |
| 2018-04-02 | $33.72 | $33.74 | $32.68 | $33.06 | $29.06 | 365,993 |
| 2018-03-29 | $33.57 | $33.78 | $32.97 | $33.71 | $29.63 | 442,887 |
| 2018-03-28 | $32.35 | $33.48 | $32.35 | $33.46 | $29.41 | 320,639 |
| 2018-03-27 | $32.10 | $32.72 | $31.68 | $32.16 | $28.27 | 426,602 |
| 2018-03-26 | $32.14 | $32.16 | $31.55 | $32.05 | $28.17 | 448,592 |
| 2018-03-23 | $32.52 | $32.60 | $31.75 | $31.75 | $27.91 | 672,552 |
| 2018-03-22 | $32.54 | $33.36 | $32.21 | $32.61 | $28.67 | 588,858 |
| 2018-03-21 | $33.73 | $33.73 | $32.61 | $32.74 | $28.78 | 679,935 |
| 2018-03-20 | $33.41 | $34.00 | $33.28 | $33.92 | $29.82 | 747,703 |
| 2018-03-19 | $33.52 | $33.52 | $32.87 | $33.41 | $29.37 | 815,977 |
| 2018-03-16 | $33.64 | $33.94 | $33.38 | $33.55 | $29.49 | 1,476,431 |
| 2018-03-15 | $33.85 | $33.98 | $33.34 | $33.58 | $29.52 | 567,884 |
| 2018-03-14 | $33.62 | $34.02 | $33.55 | $33.87 | $29.77 | 602,155 |
| 2018-03-13 | $34.38 | $34.89 | $33.56 | $33.69 | $29.61 | 516,810 |
| 2018-03-12 | $34.32 | $34.76 | $34.20 | $34.41 | $30.25 | 512,767 |
| 2018-03-09 | $34.36 | $34.43 | $33.96 | $34.32 | $30.17 | 529,151 |
| 2018-03-08 | $34.67 | $34.67 | $33.98 | $34.20 | $30.06 | 278,708 |
| 2018-03-07 | $34.44 | $34.88 | $34.36 | $34.52 | $30.34 | 495,913 |
| 2018-03-06 | $33.83 | $34.56 | $33.70 | $34.55 | $30.37 | 298,362 |
| 2018-03-05 | $33.30 | $34.02 | $33.30 | $33.83 | $29.74 | 255,365 |
| 2018-03-02 | $33.20 | $33.37 | $33.11 | $33.32 | $29.29 | 332,304 |
| 2018-03-01 | $32.59 | $33.38 | $32.50 | $33.30 | $29.27 | 278,322 |
| 2018-02-28 | $32.21 | $32.78 | $32.07 | $32.65 | $28.70 | 685,796 |
| 2018-02-27 | $32.97 | $33.27 | $32.06 | $32.06 | $28.18 | 258,774 |
| 2018-02-26 | $32.79 | $33.03 | $32.59 | $32.83 | $28.86 | 299,448 |
| 2018-02-23 | $32.94 | $33.02 | $32.63 | $32.74 | $28.78 | 692,218 |
| 2018-02-22 | $32.45 | $33.09 | $32.34 | $32.98 | $28.99 | 441,421 |
| 2018-02-21 | $32.46 | $32.91 | $32.15 | $32.35 | $28.44 | 502,377 |
| 2018-02-20 | $32.73 | $33.20 | $32.33 | $32.46 | $28.53 | 272,708 |
| 2018-02-16 | $32.29 | $32.98 | $32.29 | $32.82 | $28.85 | 655,434 |
| 2018-02-15 | $31.97 | $32.41 | $31.77 | $32.29 | $28.38 | 1,191,303 |
| 2018-02-14 | $31.75 | $31.88 | $31.50 | $31.86 | $28.01 | 224,829 |
| 2018-02-13 | $31.99 | $32.20 | $31.51 | $31.96 | $28.09 | 270,132 |
| 2018-02-12 | $31.99 | $32.11 | $31.01 | $31.94 | $28.08 | 456,988 |
| 2018-02-09 | $31.23 | $32.00 | $30.86 | $31.85 | $28.00 | 304,854 |
| 2018-02-08 | $31.81 | $32.15 | $31.03 | $31.04 | $27.29 | 468,095 |
| 2018-02-07 | $31.93 | $32.40 | $31.74 | $31.81 | $27.96 | 286,129 |
| 2018-02-06 | $31.66 | $32.15 | $31.25 | $31.94 | $28.08 | 657,192 |
| 2018-02-05 | $32.97 | $33.13 | $31.94 | $32.09 | $28.21 | 601,571 |
| 2018-02-02 | $32.77 | $33.32 | $32.70 | $33.03 | $29.03 | 927,031 |
| 2018-02-01 | $33.73 | $33.73 | $32.79 | $33.04 | $29.04 | 731,353 |
| 2018-01-31 | $33.13 | $33.95 | $32.95 | $33.75 | $29.67 | 391,163 |
| 2018-01-30 | $33.36 | $33.49 | $32.97 | $32.99 | $29.00 | 289,224 |
| 2018-01-29 | $33.55 | $33.67 | $33.25 | $33.46 | $29.41 | 345,895 |
| 2018-01-26 | $33.87 | $33.90 | $33.13 | $33.50 | $29.45 | 366,069 |
| 2018-01-25 | $33.82 | $34.04 | $33.22 | $33.83 | $29.74 | 401,805 |
| 2018-01-24 | $33.89 | $33.99 | $33.65 | $33.89 | $29.79 | 480,938 |
| 2018-01-23 | $33.57 | $34.01 | $33.37 | $33.86 | $29.76 | 222,201 |
| 2018-01-22 | $33.26 | $33.65 | $33.26 | $33.49 | $29.44 | 246,143 |
| 2018-01-19 | $33.18 | $33.43 | $33.07 | $33.29 | $29.26 | 316,842 |
| 2018-01-18 | $33.20 | $33.34 | $32.98 | $33.06 | $29.06 | 343,375 |
| 2018-01-17 | $33.51 | $33.63 | $33.01 | $33.26 | $29.24 | 388,977 |
| 2018-01-16 | $33.58 | $33.86 | $33.43 | $33.44 | $29.40 | 503,101 |
| 2018-01-12 | $33.55 | $33.69 | $33.41 | $33.56 | $29.50 | 342,274 |
| 2018-01-11 | $33.44 | $33.80 | $33.44 | $33.56 | $29.50 | 318,933 |
| 2018-01-10 | $33.45 | $33.52 | $33.18 | $33.36 | $29.32 | 284,912 |
| 2018-01-09 | $33.86 | $33.91 | $33.50 | $33.53 | $29.47 | 429,850 |
| 2018-01-08 | $33.77 | $34.11 | $33.64 | $33.75 | $29.67 | 485,269 |
| 2018-01-05 | $33.75 | $33.87 | $33.57 | $33.68 | $29.61 | 659,454 |
| 2018-01-04 | $34.52 | $34.52 | $33.66 | $33.67 | $29.60 | 360,853 |
| 2018-01-03 | $34.55 | $34.68 | $34.22 | $34.48 | $30.31 | 633,664 |
| 2018-01-02 | $34.79 | $34.88 | $34.49 | $34.49 | $30.32 | 717,591 |
| 2017-12-29 | $34.87 | $34.87 | $34.69 | $34.73 | $30.53 | 346,476 |
| 2017-12-28 | $34.32 | $34.81 | $34.24 | $34.80 | $30.59 | 347,465 |
| 2017-12-27 | $34.56 | $34.63 | $34.30 | $34.44 | $30.08 | 239,761 |
| 2017-12-26 | $34.03 | $34.55 | $33.89 | $34.46 | $30.10 | 268,902 |
| 2017-12-22 | $33.75 | $34.19 | $33.75 | $34.09 | $29.77 | 336,218 |
| 2017-12-21 | $33.92 | $34.09 | $33.73 | $33.85 | $29.56 | 670,540 |
| 2017-12-20 | $34.97 | $34.97 | $33.75 | $33.84 | $29.56 | 656,363 |
| 2017-12-19 | $35.63 | $35.63 | $34.89 | $34.92 | $30.50 | 502,820 |
| 2017-12-18 | $35.02 | $35.64 | $35.02 | $35.63 | $31.12 | 601,669 |
| 2017-12-15 | $34.49 | $34.97 | $34.24 | $34.94 | $30.52 | 2,043,079 |
| 2017-12-14 | $34.34 | $34.49 | $34.03 | $34.34 | $29.99 | 593,532 |
| 2017-12-13 | $34.11 | $34.36 | $34.04 | $34.33 | $29.98 | 602,301 |
| 2017-12-12 | $34.24 | $34.33 | $34.04 | $34.12 | $29.80 | 485,541 |
| 2017-12-11 | $34.12 | $34.35 | $34.00 | $34.22 | $29.89 | 487,685 |
| 2017-12-08 | $33.95 | $34.05 | $33.61 | $34.05 | $29.74 | 390,691 |
| 2017-12-07 | $33.64 | $33.86 | $33.47 | $33.78 | $29.50 | 761,233 |
| 2017-12-06 | $33.43 | $33.76 | $33.36 | $33.60 | $29.35 | 1,157,942 |
| 2017-12-05 | $33.76 | $33.89 | $33.40 | $33.42 | $29.19 | 1,127,308 |
| 2017-12-04 | $33.75 | $33.81 | $33.39 | $33.80 | $29.52 | 862,891 |
| 2017-12-01 | $33.39 | $33.74 | $33.29 | $33.72 | $29.45 | 749,411 |
| 2017-11-30 | $33.40 | $33.42 | $33.22 | $33.31 | $29.09 | 599,189 |
| 2017-11-29 | $33.36 | $33.43 | $33.04 | $33.32 | $29.10 | 450,483 |
| 2017-11-28 | $33.30 | $33.40 | $33.06 | $33.35 | $29.13 | 401,563 |
| 2017-11-27 | $33.25 | $33.44 | $33.21 | $33.34 | $29.12 | 425,453 |
| 2017-11-24 | $33.22 | $33.32 | $32.82 | $33.25 | $29.04 | 288,150 |
| 2017-11-22 | $32.97 | $33.38 | $32.88 | $33.09 | $28.90 | 692,788 |
| 2017-11-21 | $32.49 | $32.95 | $32.19 | $32.92 | $28.75 | 824,359 |
| 2017-11-20 | $32.64 | $32.72 | $32.30 | $32.63 | $28.50 | 593,891 |
| 2017-11-17 | $32.18 | $32.57 | $32.17 | $32.49 | $28.38 | 511,330 |
| 2017-11-16 | $32.55 | $32.67 | $32.26 | $32.55 | $28.23 | 446,737 |
| 2017-11-15 | $32.71 | $32.84 | $32.43 | $32.50 | $28.19 | 724,978 |
| 2017-11-14 | $32.55 | $33.13 | $32.44 | $32.92 | $28.55 | 1,429,745 |
| 2017-11-13 | $32.66 | $32.75 | $32.21 | $32.36 | $28.07 | 739,786 |
| 2017-11-10 | $32.43 | $32.66 | $32.42 | $32.66 | $28.33 | 599,694 |
| 2017-11-09 | $32.52 | $32.71 | $32.33 | $32.56 | $28.24 | 639,711 |
| 2017-11-08 | $32.34 | $32.64 | $32.34 | $32.60 | $28.28 | 583,486 |
| 2017-11-07 | $31.72 | $32.36 | $31.72 | $32.31 | $28.03 | 494,404 |
| 2017-11-06 | $31.45 | $31.85 | $31.35 | $31.84 | $27.62 | 319,595 |
| 2017-11-03 | $31.40 | $31.64 | $31.29 | $31.55 | $27.37 | 366,256 |
| 2017-11-02 | $31.35 | $31.63 | $31.20 | $31.58 | $27.39 | 462,274 |
| 2017-11-01 | $31.28 | $31.43 | $31.04 | $31.35 | $27.19 | 602,019 |
| 2017-10-31 | $31.09 | $31.32 | $30.92 | $31.21 | $27.07 | 472,782 |
| 2017-10-30 | $31.22 | $31.28 | $31.12 | $31.26 | $27.11 | 633,702 |
| 2017-10-27 | $30.97 | $31.26 | $30.79 | $31.25 | $27.11 | 718,023 |
| 2017-10-26 | $31.28 | $31.28 | $30.83 | $31.10 | $26.98 | 567,196 |
| 2017-10-25 | $31.33 | $31.44 | $31.06 | $31.16 | $27.03 | 801,742 |
| 2017-10-24 | $31.42 | $31.55 | $31.24 | $31.26 | $27.11 | 568,870 |
| 2017-10-23 | $31.31 | $31.49 | $31.18 | $31.41 | $27.24 | 780,286 |
| 2017-10-20 | $31.80 | $32.02 | $31.35 | $31.41 | $27.24 | 820,966 |
| 2017-10-19 | $31.92 | $32.02 | $31.52 | $31.76 | $27.55 | 558,644 |
| 2017-10-18 | $32.50 | $32.59 | $32.09 | $32.16 | $27.90 | 582,746 |
| 2017-10-17 | $32.49 | $32.74 | $32.43 | $32.47 | $28.16 | 625,001 |
| 2017-10-16 | $32.74 | $32.83 | $32.59 | $32.61 | $28.29 | 449,068 |
| 2017-10-13 | $32.84 | $32.94 | $32.70 | $32.75 | $28.41 | 711,522 |
| 2017-10-12 | $32.93 | $33.04 | $32.81 | $32.92 | $28.55 | 1,300,430 |
| 2017-10-11 | $32.88 | $33.08 | $32.85 | $32.91 | $28.55 | 864,613 |
| 2017-10-10 | $32.76 | $32.97 | $32.68 | $32.88 | $28.52 | 1,133,990 |
| 2017-10-09 | $32.85 | $33.10 | $32.58 | $32.66 | $28.33 | 876,559 |
| 2017-10-06 | $33.00 | $33.18 | $32.82 | $32.92 | $28.55 | 3,159,007 |
| 2017-10-05 | $33.02 | $33.38 | $32.95 | $33.35 | $28.93 | 1,035,522 |
| 2017-10-04 | $34.05 | $34.05 | $33.06 | $33.23 | $28.82 | 890,151 |
| 2017-10-03 | $34.11 | $34.20 | $33.47 | $33.95 | $29.45 | 764,158 |
| 2017-10-02 | $34.15 | $34.38 | $34.01 | $34.15 | $29.62 | 638,014 |
| 2017-09-29 | $33.92 | $34.23 | $33.73 | $34.21 | $29.67 | 442,079 |
| 2017-09-28 | $34.05 | $34.29 | $33.86 | $34.05 | $29.53 | 630,215 |
| 2017-09-27 | $33.50 | $34.03 | $33.31 | $34.00 | $29.49 | 836,846 |
| 2017-09-26 | $33.06 | $33.62 | $33.00 | $33.44 | $29.01 | 780,473 |
| 2017-09-25 | $32.91 | $33.29 | $32.78 | $33.13 | $28.74 | 480,820 |
| 2017-09-22 | $32.72 | $32.97 | $32.58 | $32.91 | $28.55 | 268,714 |
| 2017-09-21 | $32.37 | $32.77 | $32.30 | $32.65 | $28.32 | 379,241 |
| 2017-09-20 | $32.40 | $32.45 | $32.08 | $32.26 | $27.98 | 567,249 |
| 2017-09-19 | $32.53 | $32.55 | $32.22 | $32.39 | $28.09 | 694,973 |
| 2017-09-18 | $32.82 | $32.87 | $32.24 | $32.34 | $28.05 | 1,194,150 |
| 2017-09-15 | $33.40 | $33.43 | $32.58 | $32.70 | $28.36 | 2,966,112 |
| 2017-09-14 | $33.35 | $33.93 | $33.31 | $33.50 | $29.06 | 959,387 |
| 2017-09-13 | $33.67 | $33.76 | $33.32 | $33.43 | $29.00 | 942,606 |
| 2017-09-12 | $33.52 | $33.78 | $33.35 | $33.70 | $29.23 | 328,266 |
| 2017-09-11 | $33.06 | $33.74 | $33.06 | $33.55 | $29.10 | 559,031 |
| 2017-09-08 | $32.80 | $33.30 | $32.59 | $33.16 | $28.76 | 872,173 |
| 2017-09-07 | $32.37 | $33.18 | $32.36 | $32.93 | $28.56 | 903,074 |
| 2017-09-06 | $32.31 | $32.79 | $32.13 | $32.22 | $27.95 | 797,991 |
| 2017-09-05 | $32.67 | $32.85 | $32.27 | $32.33 | $28.04 | 696,870 |
| 2017-09-01 | $32.87 | $33.04 | $32.45 | $32.67 | $28.34 | 704,145 |
| 2017-08-31 | $33.03 | $33.56 | $32.70 | $32.73 | $28.39 | 1,986,305 |
| 2017-08-30 | $33.22 | $33.37 | $33.04 | $33.07 | $28.68 | 536,323 |
| 2017-08-29 | $33.69 | $33.80 | $33.04 | $33.21 | $28.81 | 492,675 |
| 2017-08-28 | $33.52 | $33.78 | $33.21 | $33.77 | $29.29 | 373,431 |
| 2017-08-25 | $33.53 | $33.74 | $33.37 | $33.52 | $29.07 | 562,631 |
| 2017-08-24 | $33.75 | $33.95 | $33.30 | $33.44 | $29.01 | 568,851 |
| 2017-08-23 | $33.44 | $33.92 | $33.13 | $33.67 | $29.20 | 601,016 |
| 2017-08-22 | $33.92 | $34.18 | $33.50 | $33.50 | $29.06 | 480,974 |
| 2017-08-21 | $33.58 | $33.96 | $33.32 | $33.76 | $29.28 | 385,484 |
| 2017-08-18 | $33.70 | $33.70 | $33.01 | $33.40 | $28.97 | 655,562 |
| 2017-08-17 | $34.13 | $34.25 | $33.62 | $33.75 | $29.27 | 418,003 |
| 2017-08-16 | $33.91 | $34.46 | $33.70 | $34.02 | $29.51 | 854,429 |
| 2017-08-15 | $34.28 | $34.45 | $33.67 | $33.71 | $29.24 | 1,047,504 |
| 2017-08-14 | $33.89 | $34.44 | $33.68 | $34.36 | $29.80 | 408,923 |
| 2017-08-11 | $33.50 | $34.00 | $33.13 | $33.89 | $29.40 | 727,082 |
| 2017-08-10 | $33.38 | $33.68 | $33.14 | $33.35 | $28.93 | 466,896 |
| 2017-08-09 | $33.60 | $33.76 | $33.45 | $33.52 | $29.07 | 726,995 |
| 2017-08-08 | $33.87 | $34.30 | $33.40 | $33.70 | $29.23 | 893,344 |
| 2017-08-07 | $34.16 | $34.52 | $33.88 | $33.96 | $29.46 | 672,050 |
| 2017-08-04 | $34.35 | $34.56 | $34.00 | $34.10 | $29.58 | 753,140 |
| 2017-08-03 | $35.07 | $35.41 | $34.43 | $34.49 | $29.92 | 987,961 |
| 2017-08-02 | $35.35 | $35.41 | $35.01 | $35.26 | $30.58 | 1,067,161 |
| 2017-08-01 | $35.48 | $35.50 | $35.06 | $35.24 | $30.57 | 1,111,173 |
| 2017-07-31 | $35.08 | $35.61 | $35.00 | $35.48 | $30.77 | 1,153,420 |
| 2017-07-28 | $34.99 | $35.52 | $34.65 | $35.27 | $30.59 | 1,002,638 |
| 2017-07-27 | $35.00 | $35.16 | $34.91 | $34.96 | $30.32 | 930,536 |
| 2017-07-26 | $35.14 | $36.08 | $35.00 | $35.11 | $30.45 | 2,358,879 |
| 2017-07-25 | $34.55 | $35.10 | $34.30 | $35.00 | $30.36 | 4,996,672 |
| 2017-07-24 | $35.90 | $36.00 | $35.10 | $35.10 | $30.45 | 3,585,996 |
| 2017-07-21 | $36.17 | $36.40 | $35.90 | $36.19 | $31.39 | 1,510,533 |
| 2017-07-20 | $36.14 | $36.37 | $35.60 | $36.37 | $31.55 | 1,510,232 |
| 2017-07-19 | $36.99 | $37.15 | $35.85 | $35.99 | $31.22 | 4,118,407 |
| 2017-07-18 | $36.59 | $37.24 | $35.48 | $37.24 | $32.30 | 24,220,969 |