La-Z-Boy Inc (LZB) Exchange: NYSE
Data as of April 25, 2024
$33.97 ($-0.80) -2.30%
La-Z-Boy Inc - Daily Information
Click for more stock information on La-Z-Boy Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $34.43 |
| Previous Close | $33.97 |
| High | $34.59 |
| Low | $33.83 |
| Adjusted Open | $34.43 |
| Previous Adjusted Close | $33.97 |
| Adjusted High | $34.59 |
| Adjusted Low | $33.83 |
About La-Z-Boy Inc (LZB)
La-Z-Boy Inc is a furniture manufacturer that originated in 1928 in Monroe, Michigan. Through its wholly-owned subsidiary, La-Z-Boy Inc. manufactures and markets a wide variety of upholstery products for residential and commercial uses. The company operates seven manufacturing and five distribution plants in the United States, and over 18 manufacturing plants in four countries outside the U.S. The company also operates retail stores and outlets in a dozen countries worldwide. Since its founding, La-Z-Boy Inc has experienced a steady growth. The companyâs revenue has risen from over $1.6 billion in 2013 to over $2.2 billion in 2018, evidencing its success in the competitive furniture market.
Invest in La-Z-Boy Inc (LZB)
Historical Stock Data for La-Z-Boy Inc (LZB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $34.43 | $34.59 | $33.83 | $33.97 | $33.97 | 310,507 |
| 2024-04-11 | $34.78 | $35.05 | $34.62 | $34.77 | $34.77 | 299,144 |
| 2024-04-10 | $35.34 | $35.61 | $34.67 | $34.73 | $34.73 | 359,866 |
| 2024-04-09 | $36.05 | $36.46 | $35.80 | $36.33 | $36.33 | 292,595 |
| 2024-04-08 | $35.97 | $36.19 | $35.85 | $36.01 | $36.01 | 245,292 |
| 2024-04-05 | $35.64 | $36.01 | $35.41 | $35.77 | $35.77 | 297,858 |
| 2024-04-04 | $36.41 | $36.50 | $35.50 | $35.63 | $35.63 | 358,259 |
| 2024-04-03 | $35.55 | $36.37 | $35.41 | $36.00 | $36.00 | 402,349 |
| 2024-04-02 | $36.39 | $36.39 | $35.61 | $35.77 | $35.77 | 532,077 |
| 2024-04-01 | $37.73 | $37.73 | $36.77 | $36.86 | $36.86 | 364,323 |
| 2024-03-28 | $37.50 | $37.87 | $37.36 | $37.62 | $37.62 | 356,124 |
| 2024-03-27 | $37.00 | $37.42 | $36.88 | $37.28 | $37.28 | 402,027 |
| 2024-03-26 | $36.79 | $36.96 | $36.45 | $36.70 | $36.70 | 268,992 |
| 2024-03-25 | $36.67 | $37.62 | $36.67 | $36.69 | $36.69 | 367,410 |
| 2024-03-22 | $37.30 | $37.30 | $36.66 | $36.67 | $36.67 | 345,560 |
| 2024-03-21 | $36.97 | $37.27 | $36.41 | $37.20 | $37.20 | 378,282 |
| 2024-03-20 | $36.06 | $36.72 | $35.51 | $36.67 | $36.67 | 380,106 |
| 2024-03-19 | $35.79 | $36.48 | $35.79 | $36.25 | $36.25 | 302,335 |
| 2024-03-18 | $36.53 | $36.66 | $35.75 | $35.79 | $35.79 | 365,012 |
| 2024-03-15 | $35.77 | $36.85 | $35.77 | $36.53 | $36.53 | 2,990,383 |
| 2024-03-14 | $36.93 | $37.09 | $35.64 | $36.05 | $36.05 | 499,622 |
| 2024-03-13 | $36.48 | $37.76 | $36.48 | $37.15 | $37.15 | 458,458 |
| 2024-03-12 | $36.67 | $36.76 | $36.06 | $36.34 | $36.34 | 441,435 |
| 2024-03-11 | $36.28 | $36.70 | $35.60 | $36.68 | $36.68 | 547,499 |
| 2024-03-08 | $36.73 | $37.54 | $36.47 | $36.58 | $36.58 | 441,115 |
| 2024-03-07 | $36.33 | $37.15 | $36.25 | $36.43 | $36.43 | 432,950 |
| 2024-03-06 | $36.95 | $37.29 | $36.18 | $36.22 | $36.22 | 556,524 |
| 2024-03-05 | $36.93 | $37.59 | $36.55 | $36.57 | $36.57 | 462,362 |
| 2024-03-04 | $38.23 | $38.49 | $37.02 | $37.19 | $37.19 | 371,775 |
| 2024-03-01 | $38.07 | $38.26 | $37.52 | $38.24 | $38.04 | 333,397 |
| 2024-02-29 | $37.73 | $38.10 | $37.40 | $37.99 | $37.79 | 352,301 |
| 2024-02-28 | $37.58 | $37.91 | $37.18 | $37.21 | $37.01 | 331,881 |
| 2024-02-27 | $36.80 | $37.88 | $36.80 | $37.84 | $37.84 | 517,280 |
| 2024-02-26 | $36.66 | $37.23 | $36.36 | $36.51 | $36.51 | 449,131 |
| 2024-02-23 | $36.06 | $36.97 | $35.77 | $36.93 | $36.93 | 368,052 |
| 2024-02-22 | $35.87 | $36.49 | $35.46 | $35.80 | $35.80 | 446,059 |
| 2024-02-21 | $36.39 | $37.00 | $34.57 | $36.08 | $36.08 | 636,532 |
| 2024-02-20 | $37.66 | $38.23 | $37.50 | $37.75 | $37.75 | 418,704 |
| 2024-02-16 | $37.89 | $38.23 | $37.65 | $38.03 | $38.03 | 304,691 |
| 2024-02-15 | $38.19 | $38.51 | $37.81 | $38.44 | $38.44 | 392,519 |
| 2024-02-14 | $37.68 | $38.19 | $37.21 | $37.84 | $37.84 | 407,223 |
| 2024-02-13 | $37.54 | $37.90 | $36.70 | $37.14 | $37.14 | 562,218 |
| 2024-02-12 | $38.44 | $39.87 | $38.39 | $38.91 | $38.91 | 483,319 |
| 2024-02-09 | $37.50 | $38.17 | $37.02 | $38.13 | $38.13 | 383,560 |
| 2024-02-08 | $36.80 | $37.76 | $36.75 | $37.65 | $37.65 | 407,464 |
| 2024-02-07 | $35.80 | $36.89 | $35.22 | $36.76 | $36.76 | 482,020 |
| 2024-02-06 | $35.43 | $36.04 | $35.43 | $35.91 | $35.91 | 205,062 |
| 2024-02-05 | $35.04 | $35.63 | $34.90 | $35.49 | $35.49 | 265,166 |
| 2024-02-02 | $34.77 | $35.89 | $34.30 | $35.65 | $35.65 | 259,997 |
| 2024-02-01 | $35.10 | $35.35 | $34.49 | $35.33 | $35.33 | 218,156 |
| 2024-01-31 | $35.85 | $35.91 | $34.75 | $34.81 | $34.81 | 291,184 |
| 2024-01-30 | $35.57 | $35.92 | $35.49 | $35.86 | $35.86 | 186,059 |
| 2024-01-29 | $36.00 | $36.00 | $35.59 | $35.79 | $35.79 | 198,602 |
| 2024-01-26 | $36.18 | $36.47 | $35.88 | $35.97 | $35.97 | 203,273 |
| 2024-01-25 | $35.59 | $35.99 | $35.26 | $35.94 | $35.94 | 250,646 |
| 2024-01-24 | $35.77 | $35.79 | $34.98 | $35.26 | $35.26 | 233,556 |
| 2024-01-23 | $36.00 | $36.24 | $35.33 | $35.35 | $35.35 | 487,694 |
| 2024-01-22 | $35.22 | $35.82 | $35.21 | $35.72 | $35.72 | 363,634 |
| 2024-01-19 | $34.56 | $34.92 | $33.99 | $34.88 | $34.88 | 247,501 |
| 2024-01-18 | $34.88 | $34.91 | $33.89 | $34.48 | $34.48 | 323,340 |
| 2024-01-17 | $34.48 | $35.07 | $34.17 | $34.55 | $34.55 | 316,068 |
| 2024-01-16 | $35.92 | $35.92 | $34.64 | $34.86 | $34.86 | 313,656 |
| 2024-01-12 | $36.68 | $36.78 | $35.86 | $36.16 | $36.16 | 187,503 |
| 2024-01-11 | $36.76 | $36.81 | $36.19 | $36.37 | $36.37 | 313,072 |
| 2024-01-10 | $36.85 | $37.10 | $36.74 | $36.95 | $36.95 | 234,661 |
| 2024-01-09 | $36.35 | $36.85 | $36.17 | $36.77 | $36.77 | 301,767 |
| 2024-01-08 | $36.26 | $36.75 | $36.26 | $36.71 | $36.71 | 255,451 |
| 2024-01-05 | $36.08 | $36.68 | $36.02 | $36.17 | $36.17 | 320,046 |
| 2024-01-04 | $36.40 | $36.68 | $36.26 | $36.43 | $36.43 | 287,056 |
| 2024-01-03 | $36.38 | $36.74 | $36.07 | $36.25 | $36.25 | 396,770 |
| 2024-01-02 | $36.59 | $36.96 | $36.33 | $36.75 | $36.75 | 301,414 |
| 2023-12-29 | $37.27 | $37.50 | $36.80 | $36.92 | $36.92 | 268,391 |
| 2023-12-28 | $37.65 | $37.65 | $37.21 | $37.35 | $37.35 | 223,642 |
| 2023-12-27 | $37.69 | $38.00 | $37.54 | $37.74 | $37.74 | 226,078 |
| 2023-12-26 | $37.40 | $37.84 | $37.38 | $37.74 | $37.74 | 212,665 |
| 2023-12-22 | $36.86 | $37.53 | $36.82 | $37.40 | $37.40 | 294,815 |
| 2023-12-21 | $37.17 | $37.34 | $36.61 | $36.82 | $36.82 | 398,362 |
| 2023-12-20 | $37.24 | $37.79 | $36.85 | $36.88 | $36.88 | 351,106 |
| 2023-12-19 | $36.60 | $37.69 | $36.60 | $37.44 | $37.44 | 416,919 |
| 2023-12-18 | $36.11 | $37.00 | $36.11 | $36.55 | $36.55 | 395,117 |
| 2023-12-15 | $36.67 | $36.98 | $35.79 | $36.10 | $36.10 | 2,772,160 |
| 2023-12-14 | $36.15 | $37.02 | $36.15 | $36.66 | $36.66 | 921,352 |
| 2023-12-13 | $35.64 | $36.15 | $34.81 | $35.95 | $35.95 | 694,995 |
| 2023-12-12 | $35.70 | $36.15 | $35.53 | $35.66 | $35.66 | 551,006 |
| 2023-12-11 | $35.68 | $36.05 | $35.26 | $35.75 | $35.75 | 445,024 |
| 2023-12-08 | $35.76 | $36.21 | $35.37 | $35.73 | $35.73 | 326,164 |
| 2023-12-07 | $36.36 | $36.36 | $35.76 | $35.99 | $35.79 | 403,493 |
| 2023-12-06 | $36.15 | $36.62 | $36.02 | $36.22 | $36.02 | 411,946 |
| 2023-12-05 | $36.00 | $36.22 | $35.77 | $36.05 | $35.85 | 406,716 |
| 2023-12-04 | $35.78 | $36.82 | $35.55 | $36.28 | $36.28 | 484,409 |
| 2023-12-01 | $34.60 | $35.59 | $34.56 | $35.58 | $35.58 | 858,699 |
| 2023-11-30 | $33.60 | $35.21 | $32.33 | $35.19 | $35.19 | 931,285 |
| 2023-11-29 | $31.65 | $32.18 | $31.45 | $31.70 | $31.70 | 690,794 |
| 2023-11-28 | $31.00 | $31.78 | $30.76 | $31.44 | $31.44 | 448,494 |
| 2023-11-27 | $31.47 | $31.47 | $30.84 | $30.88 | $30.88 | 391,186 |
| 2023-11-24 | $31.64 | $31.82 | $31.54 | $31.66 | $31.66 | 106,511 |
| 2023-11-22 | $31.78 | $31.92 | $31.43 | $31.62 | $31.62 | 172,158 |
| 2023-11-21 | $31.77 | $32.01 | $31.45 | $31.52 | $31.52 | 201,509 |
| 2023-11-20 | $31.54 | $32.06 | $31.31 | $31.91 | $31.91 | 218,094 |
| 2023-11-17 | $31.14 | $31.49 | $30.68 | $31.44 | $31.44 | 352,121 |
| 2023-11-16 | $31.54 | $31.54 | $30.75 | $30.89 | $30.89 | 232,401 |
| 2023-11-15 | $31.40 | $32.16 | $31.34 | $31.57 | $31.57 | 258,757 |
| 2023-11-14 | $30.76 | $31.49 | $30.33 | $31.38 | $31.38 | 336,053 |
| 2023-11-13 | $29.73 | $29.95 | $29.55 | $29.62 | $29.62 | 270,990 |
| 2023-11-10 | $29.82 | $30.09 | $29.41 | $29.99 | $29.99 | 188,269 |
| 2023-11-09 | $30.22 | $30.22 | $29.47 | $29.66 | $29.66 | 265,003 |
| 2023-11-08 | $30.35 | $30.61 | $30.05 | $30.07 | $30.07 | 150,018 |
| 2023-11-07 | $30.31 | $30.57 | $29.99 | $30.51 | $30.51 | 170,531 |
| 2023-11-06 | $30.54 | $30.58 | $30.10 | $30.33 | $30.33 | 228,884 |
| 2023-11-03 | $30.32 | $30.98 | $30.32 | $30.84 | $30.84 | 359,685 |
| 2023-11-02 | $29.36 | $29.76 | $29.30 | $29.59 | $29.59 | 373,164 |
| 2023-11-01 | $29.22 | $29.36 | $28.82 | $29.22 | $29.22 | 200,055 |
| 2023-10-31 | $28.65 | $29.27 | $28.65 | $29.24 | $29.24 | 291,656 |
| 2023-10-30 | $28.62 | $28.81 | $28.22 | $28.70 | $28.70 | 335,937 |
| 2023-10-27 | $28.48 | $28.51 | $27.92 | $28.22 | $28.22 | 353,011 |
| 2023-10-26 | $28.82 | $28.86 | $28.22 | $28.48 | $28.48 | 312,245 |
| 2023-10-25 | $28.83 | $28.98 | $28.61 | $28.80 | $28.80 | 176,215 |
| 2023-10-24 | $29.09 | $29.43 | $28.92 | $29.05 | $29.05 | 241,094 |
| 2023-10-23 | $29.16 | $29.44 | $28.87 | $28.87 | $28.87 | 310,146 |
| 2023-10-20 | $29.05 | $29.59 | $28.96 | $29.23 | $29.23 | 317,482 |
| 2023-10-19 | $28.88 | $29.49 | $28.65 | $28.93 | $28.93 | 356,005 |
| 2023-10-18 | $29.43 | $29.43 | $28.89 | $28.99 | $28.99 | 240,940 |
| 2023-10-17 | $29.45 | $30.20 | $29.45 | $29.78 | $29.78 | 384,014 |
| 2023-10-16 | $29.86 | $30.17 | $29.49 | $29.52 | $29.52 | 224,772 |
| 2023-10-13 | $29.00 | $29.65 | $28.97 | $29.49 | $29.49 | 368,547 |
| 2023-10-12 | $30.14 | $30.15 | $28.40 | $29.05 | $29.05 | 340,160 |
| 2023-10-11 | $30.13 | $30.46 | $29.84 | $30.13 | $30.13 | 356,734 |
| 2023-10-10 | $29.74 | $30.59 | $29.74 | $30.13 | $30.13 | 278,999 |
| 2023-10-09 | $29.67 | $29.87 | $29.32 | $29.62 | $29.62 | 283,995 |
| 2023-10-06 | $29.85 | $30.29 | $29.57 | $29.91 | $29.91 | 350,236 |
| 2023-10-05 | $30.41 | $30.41 | $29.56 | $29.94 | $29.94 | 435,171 |
| 2023-10-04 | $30.63 | $30.93 | $30.39 | $30.51 | $30.51 | 321,635 |
| 2023-10-03 | $30.66 | $30.81 | $30.04 | $30.67 | $30.67 | 380,471 |
| 2023-10-02 | $30.88 | $31.09 | $30.62 | $30.76 | $30.76 | 403,801 |
| 2023-09-29 | $31.36 | $31.50 | $30.84 | $30.88 | $30.88 | 331,472 |
| 2023-09-28 | $30.57 | $31.29 | $30.57 | $31.13 | $31.13 | 341,564 |
| 2023-09-27 | $30.46 | $30.85 | $30.46 | $30.56 | $30.56 | 298,785 |
| 2023-09-26 | $30.80 | $31.14 | $30.22 | $30.25 | $30.25 | 394,668 |
| 2023-09-25 | $30.77 | $31.23 | $30.75 | $30.94 | $30.94 | 288,530 |
| 2023-09-22 | $31.49 | $31.64 | $30.95 | $31.02 | $31.02 | 286,888 |
| 2023-09-21 | $31.34 | $31.58 | $30.98 | $31.42 | $31.42 | 289,811 |
| 2023-09-20 | $31.48 | $31.77 | $31.48 | $31.50 | $31.50 | 440,237 |
| 2023-09-19 | $31.40 | $31.66 | $31.28 | $31.30 | $31.30 | 376,907 |
| 2023-09-18 | $31.88 | $31.88 | $31.35 | $31.39 | $31.39 | 429,020 |
| 2023-09-15 | $32.26 | $32.57 | $31.74 | $31.92 | $31.92 | 3,439,554 |
| 2023-09-14 | $31.38 | $32.27 | $31.38 | $32.26 | $32.26 | 487,401 |
| 2023-09-13 | $31.06 | $31.15 | $30.48 | $31.10 | $31.10 | 422,563 |
| 2023-09-12 | $30.95 | $31.17 | $30.65 | $31.00 | $31.00 | 321,030 |
| 2023-09-11 | $30.40 | $30.83 | $30.21 | $30.72 | $30.72 | 422,810 |
| 2023-09-08 | $31.23 | $31.70 | $30.41 | $30.45 | $30.45 | 524,025 |
| 2023-09-07 | $31.04 | $31.56 | $30.59 | $31.54 | $31.54 | 487,018 |
| 2023-09-06 | $30.63 | $31.15 | $30.47 | $30.89 | $30.89 | 397,626 |
| 2023-09-05 | $31.47 | $31.50 | $30.46 | $30.57 | $30.57 | 462,874 |
| 2023-09-01 | $31.19 | $32.05 | $31.14 | $32.02 | $31.83 | 439,552 |
| 2023-08-31 | $30.92 | $31.25 | $30.68 | $30.85 | $30.67 | 314,154 |
| 2023-08-30 | $30.53 | $31.09 | $30.53 | $30.81 | $30.63 | 316,632 |
| 2023-08-29 | $29.83 | $30.85 | $29.64 | $30.79 | $30.61 | 501,184 |
| 2023-08-28 | $29.45 | $30.00 | $29.45 | $29.85 | $29.67 | 321,930 |
| 2023-08-25 | $29.46 | $30.02 | $29.15 | $29.24 | $29.24 | 306,936 |
| 2023-08-24 | $29.65 | $30.62 | $29.27 | $29.35 | $29.35 | 641,508 |
| 2023-08-23 | $29.21 | $29.84 | $28.10 | $29.63 | $29.63 | 1,055,739 |
| 2023-08-22 | $30.38 | $30.50 | $29.74 | $29.78 | $29.78 | 655,477 |
| 2023-08-21 | $30.74 | $31.08 | $30.02 | $30.48 | $30.48 | 393,075 |
| 2023-08-18 | $30.44 | $30.95 | $30.32 | $30.77 | $30.77 | 334,923 |
| 2023-08-17 | $31.31 | $31.53 | $30.71 | $30.75 | $30.75 | 380,002 |
| 2023-08-16 | $31.69 | $31.92 | $31.05 | $31.07 | $31.07 | 289,429 |
| 2023-08-15 | $31.40 | $31.69 | $31.12 | $31.68 | $31.68 | 290,584 |
| 2023-08-14 | $31.14 | $31.61 | $30.74 | $31.58 | $31.58 | 325,890 |
| 2023-08-11 | $31.50 | $31.68 | $31.34 | $31.42 | $31.42 | 191,785 |
| 2023-08-10 | $32.49 | $32.79 | $31.51 | $31.54 | $31.54 | 304,284 |
| 2023-08-09 | $32.23 | $32.46 | $32.01 | $32.28 | $32.28 | 257,105 |
| 2023-08-08 | $32.30 | $32.32 | $31.97 | $32.23 | $32.23 | 370,580 |
| 2023-08-07 | $33.23 | $33.46 | $32.66 | $32.81 | $32.81 | 310,632 |
| 2023-08-04 | $33.50 | $33.92 | $33.06 | $33.37 | $33.37 | 426,000 |
| 2023-08-03 | $31.41 | $33.61 | $31.41 | $33.41 | $33.41 | 788,598 |
| 2023-08-02 | $31.25 | $31.45 | $30.93 | $31.32 | $31.32 | 202,756 |
| 2023-08-01 | $31.27 | $31.61 | $31.03 | $31.51 | $31.51 | 217,234 |
| 2023-07-31 | $31.44 | $31.87 | $31.23 | $31.37 | $31.37 | 400,111 |
| 2023-07-28 | $31.43 | $31.53 | $31.03 | $31.40 | $31.40 | 253,152 |
| 2023-07-27 | $31.42 | $31.66 | $31.10 | $31.26 | $31.26 | 309,566 |
| 2023-07-26 | $31.13 | $31.63 | $30.97 | $31.25 | $31.25 | 224,288 |
| 2023-07-25 | $31.43 | $31.57 | $31.12 | $31.13 | $31.13 | 289,390 |
| 2023-07-24 | $30.88 | $31.59 | $30.71 | $31.53 | $31.53 | 411,146 |
| 2023-07-21 | $31.60 | $31.65 | $30.76 | $30.87 | $30.87 | 431,008 |
| 2023-07-20 | $31.41 | $31.47 | $30.87 | $31.38 | $31.38 | 310,986 |
| 2023-07-19 | $30.58 | $31.37 | $30.31 | $31.32 | $31.32 | 539,809 |
| 2023-07-18 | $29.17 | $30.65 | $29.17 | $30.52 | $30.52 | 478,029 |
| 2023-07-17 | $29.59 | $29.83 | $29.18 | $29.19 | $29.19 | 316,896 |
| 2023-07-14 | $29.78 | $29.83 | $29.25 | $29.71 | $29.71 | 228,203 |
| 2023-07-13 | $29.94 | $30.08 | $29.67 | $29.85 | $29.85 | 305,367 |
| 2023-07-12 | $30.15 | $30.15 | $29.69 | $29.85 | $29.85 | 390,627 |
| 2023-07-11 | $29.43 | $29.71 | $29.33 | $29.68 | $29.68 | 481,655 |
| 2023-07-10 | $27.51 | $29.34 | $27.51 | $29.33 | $29.33 | 634,314 |
| 2023-07-07 | $26.97 | $27.59 | $26.95 | $27.51 | $27.51 | 393,114 |
| 2023-07-06 | $27.28 | $27.52 | $26.98 | $26.99 | $26.99 | 450,954 |
| 2023-07-05 | $28.27 | $28.27 | $27.24 | $27.64 | $27.64 | 498,020 |
| 2023-07-03 | $28.59 | $28.96 | $28.47 | $28.50 | $28.50 | 248,959 |
| 2023-06-30 | $29.00 | $29.00 | $28.62 | $28.64 | $28.64 | 337,834 |
| 2023-06-29 | $28.57 | $29.23 | $28.55 | $28.85 | $28.85 | 429,920 |
| 2023-06-28 | $28.59 | $28.95 | $28.57 | $28.59 | $28.59 | 377,685 |
| 2023-06-27 | $27.63 | $28.64 | $27.63 | $28.62 | $28.62 | 381,103 |
| 2023-06-26 | $27.65 | $28.22 | $27.65 | $27.66 | $27.66 | 468,067 |
| 2023-06-23 | $26.86 | $27.70 | $26.86 | $27.49 | $27.49 | 947,762 |
| 2023-06-22 | $27.13 | $27.46 | $26.59 | $27.09 | $27.09 | 782,083 |
| 2023-06-21 | $25.55 | $27.47 | $25.12 | $27.20 | $27.20 | 1,128,364 |
| 2023-06-20 | $27.46 | $27.68 | $27.18 | $27.46 | $27.46 | 864,126 |
| 2023-06-16 | $28.06 | $28.06 | $26.93 | $27.19 | $27.19 | 1,625,033 |
| 2023-06-15 | $28.01 | $28.01 | $27.40 | $27.88 | $27.88 | 552,428 |
| 2023-06-14 | $28.27 | $28.54 | $27.86 | $28.03 | $28.03 | 395,335 |
| 2023-06-13 | $28.27 | $28.69 | $28.25 | $28.26 | $28.26 | 276,869 |
| 2023-06-12 | $28.52 | $28.88 | $28.18 | $28.20 | $28.20 | 281,693 |
| 2023-06-09 | $28.77 | $28.88 | $28.21 | $28.36 | $28.36 | 310,294 |
| 2023-06-08 | $29.13 | $29.27 | $28.55 | $28.73 | $28.73 | 299,134 |
| 2023-06-07 | $28.48 | $29.42 | $28.48 | $29.25 | $29.25 | 297,243 |
| 2023-06-06 | $27.17 | $28.45 | $27.17 | $28.30 | $28.30 | 236,187 |
| 2023-06-05 | $27.70 | $27.70 | $27.00 | $27.22 | $27.22 | 291,200 |
| 2023-06-02 | $26.64 | $28.07 | $26.64 | $27.98 | $27.98 | 238,663 |
| 2023-06-01 | $26.47 | $26.50 | $26.06 | $26.39 | $26.39 | 378,795 |
| 2023-05-31 | $26.91 | $26.91 | $26.40 | $26.72 | $26.54 | 257,908 |
| 2023-05-30 | $27.02 | $27.18 | $26.64 | $27.12 | $26.93 | 236,684 |
| 2023-05-26 | $26.76 | $27.12 | $26.56 | $26.94 | $26.76 | 265,622 |
| 2023-05-25 | $26.82 | $27.03 | $26.26 | $26.67 | $26.49 | 235,240 |
| 2023-05-24 | $27.05 | $27.18 | $26.43 | $26.93 | $26.75 | 354,433 |
| 2023-05-23 | $27.17 | $27.60 | $26.99 | $27.02 | $26.84 | 306,017 |
| 2023-05-22 | $27.63 | $27.79 | $27.24 | $27.25 | $27.06 | 265,194 |
| 2023-05-19 | $28.17 | $28.17 | $27.42 | $27.64 | $27.45 | 324,568 |
| 2023-05-18 | $27.66 | $28.21 | $27.66 | $28.09 | $27.90 | 182,472 |
| 2023-05-17 | $27.52 | $27.91 | $27.43 | $27.73 | $27.54 | 197,459 |
| 2023-05-16 | $27.85 | $27.86 | $27.32 | $27.39 | $27.20 | 194,847 |
| 2023-05-15 | $28.15 | $28.30 | $27.89 | $28.21 | $28.02 | 204,571 |
| 2023-05-12 | $27.96 | $28.17 | $27.78 | $28.00 | $27.81 | 189,845 |
| 2023-05-11 | $27.87 | $27.94 | $27.66 | $27.85 | $27.66 | 154,170 |
| 2023-05-10 | $28.42 | $28.42 | $27.54 | $27.95 | $27.76 | 247,258 |
| 2023-05-09 | $28.16 | $28.62 | $27.87 | $27.99 | $27.80 | 356,763 |
| 2023-05-08 | $28.49 | $28.54 | $27.84 | $28.27 | $28.08 | 181,199 |
| 2023-05-05 | $27.97 | $28.67 | $27.97 | $28.38 | $28.19 | 241,681 |
| 2023-05-04 | $27.43 | $27.80 | $27.34 | $27.55 | $27.36 | 266,035 |
| 2023-05-03 | $27.91 | $28.42 | $27.60 | $27.65 | $27.46 | 290,128 |
| 2023-05-02 | $28.16 | $28.16 | $27.32 | $27.83 | $27.64 | 246,198 |
| 2023-05-01 | $28.63 | $28.92 | $28.10 | $28.27 | $28.08 | 220,341 |
| 2023-04-28 | $28.44 | $28.82 | $28.31 | $28.73 | $28.73 | 288,540 |
| 2023-04-27 | $27.86 | $28.55 | $27.65 | $28.51 | $28.51 | 312,770 |
| 2023-04-26 | $27.50 | $27.83 | $27.50 | $27.69 | $27.69 | 300,404 |
| 2023-04-25 | $28.10 | $28.19 | $27.54 | $27.68 | $27.68 | 318,089 |
| 2023-04-24 | $28.22 | $28.40 | $27.88 | $28.38 | $28.38 | 339,942 |
| 2023-04-21 | $28.63 | $28.63 | $27.91 | $28.25 | $28.25 | 248,251 |
| 2023-04-20 | $28.71 | $28.96 | $28.39 | $28.60 | $28.60 | 248,481 |
| 2023-04-19 | $28.24 | $28.99 | $28.17 | $28.85 | $28.85 | 352,792 |
| 2023-04-18 | $28.27 | $28.41 | $27.81 | $28.32 | $28.32 | 303,944 |
| 2023-04-17 | $27.98 | $28.21 | $27.84 | $28.17 | $28.17 | 228,235 |
| 2023-04-14 | $27.95 | $28.40 | $27.76 | $27.96 | $27.96 | 238,926 |
| 2023-04-13 | $27.90 | $28.11 | $27.66 | $27.93 | $27.93 | 272,979 |
| 2023-04-12 | $28.67 | $28.68 | $27.76 | $27.84 | $27.84 | 252,850 |
| 2023-04-11 | $28.29 | $28.53 | $28.00 | $28.32 | $28.32 | 358,971 |
| 2023-04-10 | $27.84 | $28.41 | $27.80 | $28.14 | $28.14 | 357,646 |
| 2023-04-06 | $28.24 | $28.24 | $27.88 | $27.90 | $27.90 | 266,214 |
| 2023-04-05 | $28.32 | $28.39 | $27.82 | $28.17 | $28.17 | 294,979 |
| 2023-04-04 | $29.14 | $29.21 | $28.34 | $28.59 | $28.59 | 361,817 |
| 2023-04-03 | $29.04 | $29.19 | $28.75 | $29.14 | $29.14 | 413,321 |
| 2023-03-31 | $28.60 | $29.08 | $28.43 | $29.08 | $29.08 | 355,957 |
| 2023-03-30 | $28.55 | $28.62 | $28.18 | $28.38 | $28.38 | 207,613 |
| 2023-03-29 | $28.56 | $28.56 | $28.06 | $28.29 | $28.29 | 263,604 |
| 2023-03-28 | $28.55 | $28.89 | $28.22 | $28.28 | $28.28 | 233,689 |
| 2023-03-27 | $28.80 | $28.80 | $28.17 | $28.56 | $28.56 | 451,297 |
| 2023-03-24 | $28.03 | $28.54 | $27.81 | $28.33 | $28.33 | 327,045 |
| 2023-03-23 | $29.00 | $29.18 | $28.01 | $28.23 | $28.23 | 291,818 |
| 2023-03-22 | $29.88 | $30.17 | $28.81 | $28.84 | $28.84 | 317,126 |
| 2023-03-21 | $29.77 | $30.07 | $29.53 | $29.77 | $29.77 | 393,302 |
| 2023-03-20 | $28.95 | $29.59 | $28.94 | $29.23 | $29.23 | 377,435 |
| 2023-03-17 | $29.32 | $29.32 | $28.49 | $28.59 | $28.59 | 1,113,408 |
| 2023-03-16 | $28.35 | $29.37 | $28.13 | $29.35 | $29.35 | 538,056 |
| 2023-03-15 | $28.52 | $28.74 | $27.78 | $28.65 | $28.65 | 589,470 |
| 2023-03-14 | $29.69 | $29.78 | $28.75 | $29.19 | $29.19 | 414,522 |
| 2023-03-13 | $28.75 | $29.58 | $28.48 | $28.98 | $28.98 | 460,761 |
| 2023-03-10 | $29.90 | $30.02 | $29.24 | $29.41 | $29.41 | 376,027 |
| 2023-03-09 | $30.86 | $31.06 | $29.83 | $29.84 | $29.84 | 316,072 |
| 2023-03-08 | $31.27 | $31.27 | $30.62 | $30.85 | $30.85 | 425,037 |
| 2023-03-07 | $31.09 | $31.44 | $31.01 | $31.20 | $31.20 | 309,966 |
| 2023-03-06 | $31.70 | $31.73 | $30.96 | $31.16 | $31.16 | 541,245 |
| 2023-03-03 | $32.10 | $32.17 | $31.59 | $31.88 | $31.70 | 295,308 |
| 2023-03-02 | $31.84 | $32.11 | $31.48 | $31.86 | $31.68 | 322,922 |
| 2023-03-01 | $32.40 | $32.76 | $31.68 | $32.17 | $31.98 | 394,335 |
| 2023-02-28 | $32.28 | $32.83 | $32.16 | $32.38 | $32.19 | 519,849 |
| 2023-02-27 | $32.86 | $32.96 | $32.39 | $32.40 | $32.21 | 529,889 |
| 2023-02-24 | $32.54 | $32.89 | $32.21 | $32.81 | $32.62 | 562,641 |
| 2023-02-23 | $31.88 | $33.06 | $31.88 | $33.01 | $32.82 | 680,985 |
| 2023-02-22 | $31.64 | $32.74 | $30.40 | $31.63 | $31.45 | 1,775,723 |
| 2023-02-21 | $28.24 | $28.35 | $27.48 | $27.48 | $27.32 | 440,465 |
| 2023-02-17 | $28.80 | $28.92 | $28.55 | $28.84 | $28.67 | 215,060 |
| 2023-02-16 | $28.19 | $28.87 | $28.16 | $28.75 | $28.58 | 316,722 |
| 2023-02-15 | $28.15 | $28.89 | $28.02 | $28.69 | $28.52 | 203,869 |
| 2023-02-14 | $28.24 | $28.46 | $27.73 | $28.32 | $28.16 | 281,338 |
| 2023-02-13 | $27.80 | $28.54 | $27.58 | $28.41 | $28.25 | 240,845 |
| 2023-02-10 | $27.50 | $27.83 | $27.37 | $27.80 | $27.64 | 213,662 |
| 2023-02-09 | $28.30 | $28.44 | $27.61 | $27.73 | $27.57 | 276,417 |
| 2023-02-08 | $28.35 | $28.50 | $27.88 | $28.04 | $27.88 | 343,190 |
| 2023-02-07 | $28.44 | $28.81 | $28.17 | $28.69 | $28.52 | 241,361 |
| 2023-02-06 | $29.37 | $29.39 | $28.77 | $28.80 | $28.63 | 278,389 |
| 2023-02-03 | $29.39 | $30.23 | $29.39 | $29.80 | $29.80 | 379,834 |
| 2023-02-02 | $29.07 | $30.05 | $29.07 | $29.80 | $29.80 | 326,375 |
| 2023-02-01 | $28.37 | $28.98 | $28.11 | $28.81 | $28.81 | 318,354 |
| 2023-01-31 | $27.54 | $28.44 | $27.54 | $28.43 | $28.43 | 307,250 |
| 2023-01-30 | $27.21 | $27.73 | $27.21 | $27.43 | $27.43 | 180,925 |
| 2023-01-27 | $27.44 | $27.77 | $27.44 | $27.54 | $27.54 | 227,953 |
| 2023-01-26 | $27.81 | $27.90 | $27.00 | $27.57 | $27.57 | 207,929 |
| 2023-01-25 | $26.66 | $27.57 | $26.51 | $27.57 | $27.57 | 214,466 |
| 2023-01-24 | $26.93 | $27.07 | $26.76 | $26.86 | $26.86 | 148,377 |
| 2023-01-23 | $26.57 | $27.12 | $26.32 | $26.99 | $26.99 | 207,787 |
| 2023-01-20 | $25.81 | $26.49 | $25.53 | $26.49 | $26.49 | 285,063 |
| 2023-01-19 | $25.90 | $25.90 | $25.46 | $25.69 | $25.69 | 218,959 |
| 2023-01-18 | $26.82 | $27.12 | $25.97 | $26.11 | $26.11 | 243,778 |
| 2023-01-17 | $26.74 | $26.80 | $26.40 | $26.61 | $26.61 | 254,002 |
| 2023-01-13 | $26.07 | $26.64 | $25.96 | $26.63 | $26.63 | 277,957 |
| 2023-01-12 | $26.21 | $26.34 | $25.83 | $26.33 | $26.33 | 298,322 |
| 2023-01-11 | $25.51 | $26.23 | $25.51 | $25.94 | $25.94 | 370,394 |
| 2023-01-10 | $24.97 | $25.40 | $24.62 | $25.39 | $25.39 | 313,114 |
| 2023-01-09 | $24.57 | $25.05 | $24.30 | $24.88 | $24.88 | 416,424 |
| 2023-01-06 | $23.77 | $24.44 | $23.74 | $24.41 | $24.41 | 242,470 |
| 2023-01-05 | $23.74 | $23.77 | $23.33 | $23.52 | $23.52 | 245,778 |
| 2023-01-04 | $23.23 | $23.88 | $23.07 | $23.86 | $23.86 | 341,869 |
| 2023-01-03 | $23.14 | $23.34 | $22.86 | $23.02 | $23.02 | 467,201 |
| 2022-12-30 | $22.81 | $22.94 | $22.68 | $22.82 | $22.82 | 241,505 |
| 2022-12-29 | $22.89 | $23.15 | $22.84 | $23.06 | $23.06 | 224,896 |
| 2022-12-28 | $23.13 | $23.30 | $22.70 | $22.71 | $22.71 | 239,399 |
| 2022-12-27 | $23.36 | $23.36 | $22.99 | $23.13 | $23.13 | 264,180 |
| 2022-12-23 | $23.11 | $23.48 | $23.01 | $23.47 | $23.47 | 193,215 |
| 2022-12-22 | $23.17 | $23.23 | $22.65 | $23.17 | $23.17 | 303,957 |
| 2022-12-21 | $23.16 | $23.44 | $23.12 | $23.36 | $23.36 | 325,247 |
| 2022-12-20 | $23.08 | $23.29 | $22.81 | $22.97 | $22.97 | 254,589 |
| 2022-12-19 | $23.32 | $23.67 | $23.05 | $23.22 | $23.22 | 368,891 |
| 2022-12-16 | $23.28 | $23.56 | $23.13 | $23.32 | $23.32 | 735,391 |
| 2022-12-15 | $23.94 | $23.94 | $23.48 | $23.60 | $23.60 | 306,636 |
| 2022-12-14 | $24.26 | $24.67 | $23.88 | $24.23 | $24.23 | 444,447 |
| 2022-12-13 | $24.98 | $25.28 | $24.24 | $24.34 | $24.34 | 549,106 |
| 2022-12-12 | $23.92 | $24.25 | $23.59 | $24.16 | $24.16 | 379,187 |
| 2022-12-09 | $23.97 | $24.50 | $23.70 | $23.90 | $23.90 | 421,656 |
| 2022-12-08 | $24.15 | $24.65 | $23.89 | $24.44 | $24.26 | 332,717 |
| 2022-12-07 | $24.29 | $24.61 | $24.02 | $24.18 | $24.00 | 313,261 |
| 2022-12-06 | $24.47 | $24.63 | $24.18 | $24.45 | $24.45 | 368,486 |
| 2022-12-05 | $24.39 | $25.16 | $24.27 | $24.44 | $24.44 | 389,269 |
| 2022-12-02 | $24.37 | $25.10 | $24.27 | $24.77 | $24.77 | 563,308 |
| 2022-12-01 | $26.77 | $27.49 | $24.78 | $24.94 | $24.94 | 731,615 |
| 2022-11-30 | $26.49 | $27.25 | $25.98 | $27.23 | $27.23 | 457,132 |
| 2022-11-29 | $26.28 | $26.72 | $26.05 | $26.61 | $26.61 | 305,170 |
| 2022-11-28 | $26.25 | $26.36 | $25.92 | $26.20 | $26.20 | 369,708 |
| 2022-11-25 | $26.53 | $26.79 | $26.48 | $26.51 | $26.51 | 94,830 |
| 2022-11-23 | $26.20 | $26.47 | $26.09 | $26.45 | $26.45 | 201,285 |
| 2022-11-22 | $25.98 | $26.30 | $25.85 | $26.20 | $26.20 | 257,041 |
| 2022-11-21 | $26.40 | $26.40 | $25.52 | $25.69 | $25.69 | 301,903 |
| 2022-11-18 | $26.79 | $26.82 | $26.21 | $26.43 | $26.43 | 214,969 |
| 2022-11-17 | $25.75 | $26.35 | $25.58 | $26.34 | $26.34 | 222,996 |
| 2022-11-16 | $27.15 | $27.15 | $25.78 | $26.03 | $26.03 | 369,281 |
| 2022-11-15 | $26.99 | $27.58 | $26.82 | $27.46 | $27.46 | 498,360 |
| 2022-11-14 | $26.48 | $27.04 | $26.32 | $26.61 | $26.61 | 320,176 |
| 2022-11-11 | $26.00 | $26.89 | $25.80 | $26.72 | $26.72 | 328,782 |
| 2022-11-10 | $25.24 | $26.43 | $25.24 | $25.82 | $25.82 | 374,072 |
| 2022-11-09 | $24.54 | $24.96 | $24.03 | $24.05 | $24.05 | 455,245 |
| 2022-11-08 | $24.93 | $25.28 | $24.65 | $24.79 | $24.79 | 255,315 |
| 2022-11-07 | $24.84 | $24.84 | $24.32 | $24.79 | $24.79 | 329,886 |
| 2022-11-04 | $24.31 | $24.75 | $24.14 | $24.60 | $24.60 | 368,803 |
| 2022-11-03 | $23.58 | $24.19 | $23.34 | $23.95 | $23.95 | 281,058 |
| 2022-11-02 | $24.66 | $25.08 | $23.83 | $23.86 | $23.86 | 313,440 |
| 2022-11-01 | $25.20 | $25.20 | $24.75 | $24.82 | $24.82 | 295,939 |
| 2022-10-31 | $25.30 | $25.38 | $24.74 | $24.77 | $24.77 | 369,658 |
| 2022-10-28 | $24.67 | $25.48 | $24.40 | $25.34 | $25.34 | 348,510 |
| 2022-10-27 | $24.65 | $24.90 | $24.30 | $24.73 | $24.73 | 379,959 |
| 2022-10-26 | $24.94 | $25.30 | $24.40 | $24.51 | $24.51 | 345,996 |
| 2022-10-25 | $23.77 | $24.81 | $23.77 | $24.76 | $24.76 | 388,962 |
| 2022-10-24 | $23.30 | $23.96 | $22.99 | $23.79 | $23.79 | 310,247 |
| 2022-10-21 | $22.50 | $23.34 | $22.43 | $23.15 | $23.15 | 407,222 |
| 2022-10-20 | $22.92 | $23.42 | $22.43 | $22.48 | $22.48 | 276,487 |
| 2022-10-19 | $23.32 | $23.43 | $22.63 | $22.89 | $22.89 | 326,088 |
| 2022-10-18 | $23.73 | $24.08 | $23.35 | $23.59 | $23.59 | 283,378 |
| 2022-10-17 | $22.99 | $23.49 | $22.96 | $23.32 | $23.32 | 281,177 |
| 2022-10-14 | $23.42 | $23.43 | $22.57 | $22.58 | $22.58 | 307,351 |
| 2022-10-13 | $22.26 | $23.34 | $21.92 | $23.23 | $23.23 | 305,832 |
| 2022-10-12 | $22.70 | $23.04 | $22.41 | $22.72 | $22.72 | 198,479 |
| 2022-10-11 | $22.25 | $22.85 | $22.22 | $22.68 | $22.68 | 452,376 |
| 2022-10-10 | $22.36 | $22.62 | $22.14 | $22.50 | $22.50 | 241,460 |
| 2022-10-07 | $22.64 | $22.78 | $22.05 | $22.17 | $22.17 | 289,093 |
| 2022-10-06 | $22.92 | $23.25 | $22.86 | $22.91 | $22.91 | 243,820 |
| 2022-10-05 | $23.32 | $23.38 | $22.86 | $23.09 | $23.09 | 378,627 |
| 2022-10-04 | $23.51 | $23.98 | $23.51 | $23.72 | $23.72 | 486,152 |
| 2022-10-03 | $22.76 | $23.38 | $22.30 | $23.09 | $23.09 | 419,076 |
| 2022-09-30 | $22.77 | $23.09 | $22.44 | $22.57 | $22.57 | 409,618 |
| 2022-09-29 | $23.47 | $23.47 | $22.77 | $23.00 | $23.00 | 255,832 |
| 2022-09-28 | $22.70 | $24.00 | $22.53 | $23.81 | $23.81 | 525,608 |
| 2022-09-27 | $22.89 | $23.02 | $22.40 | $22.64 | $22.64 | 262,608 |
| 2022-09-26 | $22.97 | $23.38 | $22.66 | $22.68 | $22.68 | 389,320 |
| 2022-09-23 | $23.30 | $23.48 | $22.89 | $23.17 | $23.17 | 311,219 |
| 2022-09-22 | $24.19 | $24.32 | $23.61 | $23.62 | $23.62 | 282,845 |
| 2022-09-21 | $25.00 | $25.17 | $24.43 | $24.44 | $24.44 | 253,117 |
| 2022-09-20 | $25.05 | $25.17 | $24.58 | $24.78 | $24.78 | 347,737 |
| 2022-09-19 | $24.83 | $25.42 | $24.83 | $25.34 | $25.34 | 288,532 |
| 2022-09-16 | $24.39 | $25.10 | $24.11 | $24.96 | $24.96 | 1,103,264 |
| 2022-09-15 | $24.68 | $25.02 | $24.45 | $24.55 | $24.55 | 284,976 |
| 2022-09-14 | $24.80 | $24.80 | $24.29 | $24.71 | $24.71 | 342,482 |
| 2022-09-13 | $25.46 | $25.58 | $24.75 | $24.78 | $24.78 | 409,784 |
| 2022-09-12 | $26.62 | $26.88 | $26.17 | $26.20 | $26.20 | 404,256 |
| 2022-09-09 | $25.88 | $26.52 | $25.80 | $26.36 | $26.36 | 336,580 |
| 2022-09-08 | $26.25 | $26.25 | $25.65 | $25.83 | $25.83 | 328,420 |
| 2022-09-07 | $25.73 | $26.60 | $25.73 | $26.59 | $26.59 | 383,775 |
| 2022-09-06 | $26.03 | $26.03 | $25.28 | $25.57 | $25.57 | 334,503 |
| 2022-09-02 | $26.50 | $26.59 | $25.92 | $26.10 | $25.93 | 215,784 |
| 2022-09-01 | $26.28 | $26.28 | $25.75 | $26.19 | $26.02 | 351,605 |
| 2022-08-31 | $27.21 | $27.22 | $26.35 | $26.39 | $26.22 | 241,324 |
| 2022-08-30 | $27.44 | $27.52 | $26.78 | $27.15 | $26.98 | 411,724 |
| 2022-08-29 | $26.97 | $27.48 | $26.81 | $27.14 | $26.97 | 275,255 |
| 2022-08-26 | $28.41 | $28.43 | $27.11 | $27.20 | $27.03 | 482,154 |
| 2022-08-25 | $27.94 | $29.17 | $27.91 | $28.27 | $28.09 | 831,471 |
| 2022-08-24 | $30.76 | $31.19 | $28.98 | $29.18 | $28.99 | 1,134,837 |
| 2022-08-23 | $28.22 | $28.76 | $28.22 | $28.33 | $28.15 | 468,658 |
| 2022-08-22 | $28.99 | $29.12 | $28.23 | $28.31 | $28.13 | 270,353 |
| 2022-08-19 | $30.08 | $30.11 | $29.27 | $29.47 | $29.28 | 273,443 |
| 2022-08-18 | $29.92 | $30.30 | $29.75 | $30.24 | $30.05 | 209,589 |
| 2022-08-17 | $30.22 | $30.32 | $29.68 | $30.10 | $29.91 | 281,148 |
| 2022-08-16 | $29.60 | $31.08 | $29.44 | $30.61 | $30.41 | 478,050 |
| 2022-08-15 | $29.38 | $29.85 | $29.38 | $29.75 | $29.56 | 303,960 |
| 2022-08-12 | $29.33 | $29.85 | $29.16 | $29.78 | $29.59 | 288,433 |
| 2022-08-11 | $28.99 | $29.36 | $28.86 | $28.97 | $28.78 | 220,220 |
| 2022-08-10 | $28.44 | $29.11 | $28.35 | $28.57 | $28.39 | 468,640 |
| 2022-08-09 | $28.86 | $28.86 | $27.58 | $27.77 | $27.59 | 366,189 |
| 2022-08-08 | $28.58 | $29.29 | $28.58 | $28.94 | $28.75 | 289,929 |
| 2022-08-05 | $28.30 | $28.65 | $28.16 | $28.38 | $28.38 | 225,098 |
| 2022-08-04 | $28.60 | $28.95 | $28.48 | $28.53 | $28.53 | 228,089 |
| 2022-08-03 | $28.14 | $28.97 | $28.13 | $28.71 | $28.71 | 325,610 |
| 2022-08-02 | $28.20 | $28.27 | $27.75 | $28.02 | $28.02 | 460,993 |
| 2022-08-01 | $27.79 | $28.53 | $27.74 | $28.34 | $28.34 | 282,584 |
| 2022-07-29 | $27.61 | $27.92 | $27.17 | $27.87 | $27.87 | 620,604 |
| 2022-07-28 | $27.25 | $27.51 | $26.75 | $27.49 | $27.49 | 325,891 |
| 2022-07-27 | $26.54 | $27.14 | $26.42 | $26.99 | $26.99 | 396,863 |
| 2022-07-26 | $26.50 | $26.82 | $26.18 | $26.41 | $26.41 | 461,620 |
| 2022-07-25 | $27.10 | $27.32 | $26.69 | $26.85 | $26.85 | 371,326 |
| 2022-07-22 | $27.38 | $27.38 | $26.69 | $27.02 | $27.02 | 332,683 |
| 2022-07-21 | $26.80 | $27.18 | $26.53 | $27.15 | $27.15 | 306,192 |
| 2022-07-20 | $27.03 | $27.25 | $26.71 | $27.12 | $27.12 | 344,150 |
| 2022-07-19 | $26.51 | $27.36 | $26.51 | $27.15 | $27.15 | 487,162 |
| 2022-07-18 | $26.00 | $26.51 | $25.91 | $26.19 | $26.19 | 402,968 |
| 2022-07-15 | $26.00 | $26.17 | $25.61 | $25.81 | $25.81 | 280,470 |
| 2022-07-14 | $25.50 | $25.62 | $25.19 | $25.57 | $25.57 | 272,460 |
| 2022-07-13 | $25.43 | $25.97 | $25.31 | $25.91 | $25.91 | 268,259 |
| 2022-07-12 | $24.99 | $25.98 | $24.95 | $25.79 | $25.79 | 462,336 |
| 2022-07-11 | $25.35 | $25.63 | $24.95 | $24.97 | $24.97 | 342,555 |
| 2022-07-08 | $25.20 | $25.72 | $25.19 | $25.44 | $25.44 | 332,585 |
| 2022-07-07 | $24.60 | $25.26 | $24.60 | $25.20 | $25.20 | 340,029 |
| 2022-07-06 | $25.14 | $25.30 | $24.35 | $24.54 | $24.54 | 421,212 |
| 2022-07-05 | $24.11 | $25.22 | $23.87 | $25.20 | $25.20 | 657,809 |
| 2022-07-01 | $23.82 | $24.46 | $23.82 | $24.44 | $24.44 | 447,708 |
| 2022-06-30 | $23.84 | $24.10 | $23.36 | $23.71 | $23.71 | 626,818 |
| 2022-06-29 | $24.44 | $24.44 | $23.90 | $24.33 | $24.33 | 526,591 |
| 2022-06-28 | $24.95 | $25.33 | $24.29 | $24.41 | $24.41 | 496,237 |
| 2022-06-27 | $25.36 | $25.51 | $24.79 | $24.90 | $24.90 | 505,878 |
| 2022-06-24 | $24.20 | $25.53 | $24.14 | $25.16 | $25.16 | 999,330 |
| 2022-06-23 | $24.43 | $24.80 | $23.74 | $24.24 | $24.24 | 892,090 |
| 2022-06-22 | $23.89 | $24.98 | $22.89 | $24.52 | $24.52 | 2,935,995 |
| 2022-06-21 | $23.51 | $23.60 | $22.66 | $22.73 | $22.73 | 1,666,916 |
| 2022-06-17 | $22.80 | $23.37 | $22.61 | $23.19 | $23.19 | 818,777 |
| 2022-06-16 | $23.77 | $23.77 | $22.21 | $22.53 | $22.53 | 757,034 |
| 2022-06-15 | $23.78 | $24.53 | $23.67 | $24.20 | $24.20 | 606,687 |
| 2022-06-14 | $23.64 | $23.91 | $23.17 | $23.55 | $23.55 | 393,428 |
| 2022-06-13 | $23.66 | $24.01 | $23.44 | $23.64 | $23.64 | 520,559 |
| 2022-06-10 | $24.92 | $25.13 | $24.14 | $24.28 | $24.28 | 495,037 |
| 2022-06-09 | $25.52 | $25.74 | $25.27 | $25.43 | $25.43 | 456,418 |
| 2022-06-08 | $25.12 | $25.61 | $24.79 | $25.49 | $25.49 | 302,248 |
| 2022-06-07 | $25.33 | $25.59 | $25.04 | $25.44 | $25.44 | 551,696 |
| 2022-06-06 | $25.40 | $26.02 | $24.91 | $26.00 | $26.00 | 482,077 |
| 2022-06-03 | $25.55 | $25.82 | $25.18 | $25.18 | $25.18 | 297,783 |
| 2022-06-02 | $25.41 | $26.09 | $25.18 | $25.87 | $25.87 | 497,553 |
| 2022-06-01 | $25.36 | $25.61 | $24.79 | $25.27 | $25.27 | 541,353 |
| 2022-05-31 | $25.26 | $25.75 | $24.98 | $25.53 | $25.36 | 602,756 |
| 2022-05-27 | $25.29 | $25.77 | $25.16 | $25.55 | $25.38 | 285,777 |
| 2022-05-26 | $25.00 | $25.92 | $25.00 | $25.34 | $25.18 | 431,372 |
| 2022-05-25 | $22.99 | $24.62 | $22.89 | $24.59 | $24.43 | 519,601 |
| 2022-05-24 | $23.49 | $23.70 | $22.54 | $23.06 | $22.91 | 628,241 |
| 2022-05-23 | $24.16 | $24.26 | $23.35 | $23.71 | $23.56 | 536,204 |
| 2022-05-20 | $25.44 | $25.44 | $23.39 | $23.93 | $23.77 | 781,364 |
| 2022-05-19 | $25.38 | $25.65 | $24.74 | $25.24 | $25.08 | 516,746 |
| 2022-05-18 | $26.23 | $26.23 | $25.17 | $25.61 | $25.44 | 528,480 |
| 2022-05-17 | $26.39 | $26.80 | $26.05 | $26.80 | $26.63 | 242,917 |
| 2022-05-16 | $25.85 | $26.16 | $25.34 | $25.92 | $25.75 | 735,327 |
| 2022-05-13 | $26.20 | $26.48 | $25.81 | $25.99 | $25.82 | 452,179 |
| 2022-05-12 | $25.59 | $26.28 | $25.41 | $25.96 | $25.79 | 470,726 |
| 2022-05-11 | $26.55 | $26.87 | $25.57 | $25.62 | $25.45 | 468,962 |
| 2022-05-10 | $27.20 | $27.26 | $25.90 | $26.49 | $26.32 | 390,638 |
| 2022-05-09 | $26.18 | $27.15 | $26.00 | $26.89 | $26.72 | 384,421 |
| 2022-05-06 | $26.82 | $26.85 | $26.14 | $26.55 | $26.38 | 262,674 |
| 2022-05-05 | $27.40 | $27.40 | $26.26 | $26.91 | $26.74 | 473,984 |
| 2022-05-04 | $27.23 | $27.62 | $26.71 | $27.60 | $27.42 | 433,525 |
| 2022-05-03 | $26.97 | $27.44 | $26.75 | $27.30 | $27.12 | 385,950 |
| 2022-05-02 | $26.54 | $27.09 | $26.21 | $27.04 | $26.86 | 426,880 |
| 2022-04-29 | $27.30 | $27.47 | $26.12 | $26.28 | $26.11 | 519,210 |
| 2022-04-28 | $27.56 | $27.76 | $27.04 | $27.39 | $27.21 | 481,158 |
| 2022-04-27 | $26.98 | $27.35 | $26.35 | $27.11 | $26.93 | 660,008 |
| 2022-04-26 | $27.64 | $27.82 | $26.92 | $26.93 | $26.76 | 369,742 |
| 2022-04-25 | $27.06 | $27.85 | $26.62 | $27.84 | $27.66 | 919,656 |
| 2022-04-22 | $27.74 | $27.92 | $27.03 | $27.06 | $26.88 | 446,379 |
| 2022-04-21 | $28.12 | $28.21 | $27.71 | $27.93 | $27.75 | 505,833 |
| 2022-04-20 | $27.79 | $28.29 | $27.42 | $27.81 | $27.63 | 463,663 |
| 2022-04-19 | $27.12 | $27.79 | $27.02 | $27.42 | $27.24 | 642,656 |
| 2022-04-18 | $27.15 | $27.50 | $26.80 | $27.02 | $26.84 | 490,068 |
| 2022-04-14 | $27.68 | $27.92 | $27.10 | $27.22 | $27.04 | 274,170 |
| 2022-04-13 | $27.39 | $27.91 | $27.36 | $27.60 | $27.42 | 527,078 |
| 2022-04-12 | $27.05 | $27.82 | $26.90 | $27.19 | $27.01 | 706,894 |
| 2022-04-11 | $26.51 | $27.31 | $26.47 | $26.83 | $26.66 | 662,530 |
| 2022-04-08 | $26.10 | $26.84 | $25.86 | $26.62 | $26.45 | 743,834 |
| 2022-04-07 | $25.72 | $26.15 | $25.24 | $26.03 | $25.86 | 818,218 |
| 2022-04-06 | $25.80 | $26.16 | $25.37 | $25.78 | $25.61 | 556,402 |
| 2022-04-05 | $26.58 | $26.78 | $25.92 | $26.17 | $26.00 | 418,450 |
| 2022-04-04 | $26.46 | $26.97 | $26.30 | $26.71 | $26.54 | 555,580 |
| 2022-04-01 | $26.63 | $26.83 | $25.98 | $26.28 | $26.11 | 929,182 |
| 2022-03-31 | $27.00 | $27.30 | $26.26 | $26.37 | $26.20 | 652,128 |
| 2022-03-30 | $27.61 | $27.86 | $27.00 | $27.13 | $26.95 | 395,476 |
| 2022-03-29 | $27.88 | $28.50 | $27.65 | $27.87 | $27.69 | 1,167,602 |
| 2022-03-28 | $27.50 | $27.52 | $26.99 | $27.39 | $27.21 | 346,213 |
| 2022-03-25 | $27.46 | $27.73 | $27.33 | $27.64 | $27.46 | 250,192 |
| 2022-03-24 | $27.41 | $27.47 | $27.17 | $27.39 | $27.21 | 258,681 |
| 2022-03-23 | $28.31 | $28.75 | $27.29 | $27.36 | $27.18 | 354,869 |
| 2022-03-22 | $28.77 | $29.09 | $28.18 | $28.55 | $28.36 | 330,940 |
| 2022-03-21 | $29.38 | $29.76 | $28.43 | $28.52 | $28.33 | 403,150 |
| 2022-03-18 | $29.34 | $29.56 | $28.93 | $29.43 | $29.24 | 1,108,768 |
| 2022-03-17 | $29.06 | $29.38 | $28.74 | $29.28 | $29.09 | 467,600 |
| 2022-03-16 | $28.79 | $29.43 | $28.64 | $29.34 | $29.15 | 503,280 |
| 2022-03-15 | $28.70 | $29.13 | $28.54 | $28.79 | $28.60 | 864,865 |
| 2022-03-14 | $28.83 | $29.19 | $28.13 | $28.50 | $28.32 | 340,866 |
| 2022-03-11 | $29.50 | $29.69 | $28.48 | $28.50 | $28.32 | 249,940 |
| 2022-03-10 | $27.74 | $29.41 | $27.74 | $29.18 | $28.99 | 738,239 |
| 2022-03-09 | $28.29 | $28.75 | $28.02 | $28.14 | $27.96 | 636,769 |
| 2022-03-08 | $27.27 | $28.32 | $27.05 | $27.57 | $27.39 | 582,530 |
| 2022-03-07 | $29.37 | $29.58 | $27.25 | $27.33 | $27.15 | 438,492 |
| 2022-03-04 | $29.47 | $29.90 | $28.97 | $29.25 | $29.06 | 467,834 |
| 2022-03-03 | $29.53 | $29.99 | $29.32 | $29.76 | $29.57 | 620,342 |
| 2022-03-02 | $29.20 | $29.93 | $29.16 | $29.68 | $29.49 | 1,355,955 |
| 2022-03-01 | $29.06 | $29.59 | $28.87 | $29.33 | $28.98 | 970,018 |
| 2022-02-28 | $28.85 | $29.51 | $28.85 | $29.18 | $28.83 | 421,931 |
| 2022-02-25 | $28.55 | $29.28 | $27.83 | $29.19 | $28.84 | 424,057 |
| 2022-02-24 | $26.88 | $28.69 | $26.88 | $28.61 | $28.27 | 643,438 |
| 2022-02-23 | $28.17 | $28.38 | $27.52 | $27.81 | $27.48 | 508,180 |
| 2022-02-22 | $28.56 | $28.67 | $27.23 | $27.90 | $27.57 | 632,758 |
| 2022-02-18 | $28.58 | $29.79 | $28.55 | $28.81 | $28.46 | 735,001 |
| 2022-02-17 | $29.90 | $29.99 | $28.60 | $28.83 | $28.48 | 1,137,088 |
| 2022-02-16 | $33.40 | $33.99 | $29.04 | $30.15 | $29.79 | 3,256,503 |
| 2022-02-15 | $35.76 | $36.54 | $35.76 | $36.44 | $36.00 | 547,320 |
| 2022-02-14 | $35.73 | $36.30 | $35.34 | $35.48 | $35.05 | 376,186 |
| 2022-02-11 | $35.61 | $36.37 | $35.50 | $35.63 | $35.20 | 299,624 |
| 2022-02-10 | $35.97 | $36.65 | $35.36 | $35.49 | $35.06 | 328,055 |
| 2022-02-09 | $36.48 | $36.79 | $36.20 | $36.69 | $36.25 | 315,208 |
| 2022-02-08 | $35.31 | $36.26 | $35.31 | $36.18 | $35.75 | 344,252 |
| 2022-02-07 | $35.55 | $35.98 | $35.28 | $35.44 | $35.02 | 261,769 |
| 2022-02-04 | $35.97 | $36.09 | $35.27 | $35.63 | $35.20 | 388,320 |
| 2022-02-03 | $36.63 | $36.87 | $35.95 | $36.06 | $35.63 | 461,138 |
| 2022-02-02 | $37.57 | $37.72 | $36.36 | $36.87 | $36.43 | 387,259 |
| 2022-02-01 | $36.47 | $37.76 | $36.04 | $37.67 | $37.22 | 1,020,439 |
| 2022-01-31 | $34.46 | $36.77 | $34.36 | $36.71 | $36.27 | 1,044,959 |
| 2022-01-28 | $33.90 | $34.74 | $33.35 | $34.72 | $34.30 | 686,973 |
| 2022-01-27 | $33.37 | $34.05 | $33.09 | $33.71 | $33.31 | 515,779 |
| 2022-01-26 | $34.29 | $34.86 | $33.00 | $33.27 | $32.87 | 435,063 |
| 2022-01-25 | $33.64 | $34.56 | $33.17 | $34.15 | $33.74 | 347,116 |
| 2022-01-24 | $32.10 | $34.18 | $32.10 | $34.12 | $33.71 | 340,610 |
| 2022-01-21 | $32.78 | $33.90 | $32.50 | $32.72 | $32.33 | 327,962 |
| 2022-01-20 | $33.96 | $34.48 | $32.86 | $32.87 | $32.48 | 202,078 |
| 2022-01-19 | $34.74 | $34.93 | $33.90 | $33.92 | $33.51 | 215,957 |
| 2022-01-18 | $35.28 | $35.48 | $34.78 | $34.81 | $34.39 | 233,118 |
| 2022-01-14 | $36.28 | $36.44 | $35.36 | $35.62 | $35.19 | 226,197 |
| 2022-01-13 | $36.03 | $37.15 | $36.03 | $36.73 | $36.29 | 439,844 |
| 2022-01-12 | $36.10 | $36.30 | $35.65 | $35.77 | $35.34 | 249,287 |
| 2022-01-11 | $36.07 | $36.12 | $35.23 | $36.07 | $35.64 | 246,618 |
| 2022-01-10 | $35.88 | $35.97 | $35.15 | $35.93 | $35.50 | 342,303 |
| 2022-01-07 | $36.16 | $36.51 | $35.92 | $36.10 | $35.67 | 231,681 |
| 2022-01-06 | $36.41 | $36.61 | $35.92 | $36.41 | $35.97 | 163,796 |
| 2022-01-05 | $37.86 | $38.04 | $36.31 | $36.34 | $35.90 | 295,439 |
| 2022-01-04 | $36.97 | $38.16 | $36.63 | $37.99 | $37.53 | 324,111 |
| 2022-01-03 | $36.58 | $37.34 | $36.44 | $36.72 | $36.28 | 249,140 |
| 2021-12-31 | $36.07 | $36.51 | $35.74 | $36.31 | $35.88 | 194,485 |
| 2021-12-30 | $36.16 | $36.63 | $35.91 | $35.98 | $35.55 | 417,532 |
| 2021-12-29 | $35.90 | $36.28 | $35.90 | $36.18 | $35.75 | 299,047 |
| 2021-12-28 | $35.99 | $36.44 | $35.90 | $36.02 | $35.59 | 194,439 |
| 2021-12-27 | $36.04 | $36.38 | $35.82 | $36.06 | $35.63 | 148,312 |
| 2021-12-23 | $36.20 | $36.54 | $35.98 | $36.07 | $35.64 | 175,495 |
| 2021-12-22 | $35.85 | $36.22 | $35.75 | $36.16 | $35.73 | 227,458 |
| 2021-12-21 | $34.56 | $35.89 | $34.56 | $35.89 | $35.46 | 375,214 |
| 2021-12-20 | $35.22 | $35.32 | $33.33 | $34.30 | $33.89 | 506,570 |
| 2021-12-17 | $35.67 | $36.21 | $35.44 | $35.81 | $35.38 | 1,500,214 |
| 2021-12-16 | $36.69 | $36.70 | $35.76 | $36.00 | $35.57 | 462,611 |
| 2021-12-15 | $36.25 | $36.72 | $35.43 | $36.66 | $36.22 | 410,556 |
| 2021-12-14 | $35.71 | $36.43 | $35.42 | $36.10 | $35.67 | 550,588 |
| 2021-12-13 | $36.12 | $36.19 | $35.48 | $35.90 | $35.47 | 366,089 |
| 2021-12-10 | $35.59 | $36.16 | $35.41 | $36.06 | $35.63 | 367,658 |
| 2021-12-09 | $35.55 | $36.05 | $35.31 | $35.35 | $34.93 | 249,510 |
| 2021-12-08 | $35.46 | $36.11 | $35.30 | $35.91 | $35.48 | 265,458 |
| 2021-12-07 | $35.25 | $35.84 | $34.97 | $35.18 | $34.76 | 362,170 |
| 2021-12-06 | $34.43 | $35.49 | $33.95 | $35.05 | $34.63 | 345,311 |
| 2021-12-03 | $34.22 | $34.40 | $33.52 | $33.86 | $33.45 | 278,813 |
| 2021-12-02 | $33.09 | $34.32 | $33.09 | $33.95 | $33.54 | 243,885 |
| 2021-12-01 | $33.94 | $34.35 | $32.93 | $33.00 | $32.60 | 363,738 |
| 2021-11-30 | $33.34 | $33.98 | $33.12 | $33.39 | $32.83 | 451,579 |
| 2021-11-29 | $35.25 | $35.41 | $33.65 | $33.77 | $33.20 | 262,366 |
| 2021-11-26 | $34.41 | $34.81 | $33.81 | $34.81 | $34.22 | 260,415 |
| 2021-11-24 | $35.49 | $35.77 | $35.33 | $35.69 | $35.09 | 200,275 |
| 2021-11-23 | $35.90 | $35.98 | $34.77 | $35.88 | $35.27 | 362,941 |
| 2021-11-22 | $35.94 | $36.70 | $35.77 | $35.96 | $35.35 | 351,084 |
| 2021-11-19 | $36.14 | $36.38 | $35.55 | $35.96 | $35.35 | 486,243 |
| 2021-11-18 | $34.83 | $36.58 | $34.60 | $36.53 | $35.91 | 675,673 |
| 2021-11-17 | $39.65 | $39.99 | $34.48 | $34.53 | $33.95 | 1,063,350 |
| 2021-11-16 | $37.07 | $37.87 | $36.90 | $37.39 | $36.76 | 704,871 |
| 2021-11-15 | $37.90 | $38.01 | $37.03 | $37.04 | $36.41 | 434,719 |
| 2021-11-12 | $37.02 | $37.71 | $36.90 | $37.58 | $36.95 | 322,110 |
| 2021-11-11 | $36.53 | $37.06 | $36.35 | $36.94 | $36.32 | 341,180 |
| 2021-11-10 | $36.13 | $36.87 | $35.88 | $36.35 | $35.74 | 358,800 |
| 2021-11-09 | $36.00 | $36.47 | $36.00 | $36.13 | $35.52 | 176,496 |
| 2021-11-08 | $36.01 | $36.48 | $35.95 | $36.08 | $35.47 | 234,097 |
| 2021-11-05 | $35.60 | $36.29 | $35.36 | $36.16 | $35.55 | 296,397 |
| 2021-11-04 | $35.13 | $35.60 | $34.88 | $35.10 | $34.51 | 251,405 |
| 2021-11-03 | $34.29 | $35.69 | $34.29 | $35.08 | $34.49 | 307,617 |
| 2021-11-02 | $34.96 | $34.96 | $33.87 | $34.34 | $33.76 | 264,701 |
| 2021-11-01 | $33.39 | $35.01 | $33.39 | $34.82 | $34.23 | 270,878 |
| 2021-10-29 | $33.21 | $33.49 | $32.97 | $33.24 | $32.68 | 257,406 |
| 2021-10-28 | $33.28 | $33.69 | $33.23 | $33.36 | $32.80 | 234,909 |
| 2021-10-27 | $33.91 | $34.14 | $32.98 | $33.00 | $32.44 | 252,147 |
| 2021-10-26 | $34.76 | $34.76 | $33.86 | $33.93 | $33.36 | 209,867 |
| 2021-10-25 | $33.90 | $34.63 | $33.69 | $34.58 | $34.00 | 247,476 |
| 2021-10-22 | $33.83 | $34.12 | $33.72 | $33.90 | $33.33 | 148,221 |
| 2021-10-21 | $33.97 | $34.16 | $33.58 | $33.88 | $33.31 | 213,897 |
| 2021-10-20 | $33.72 | $34.21 | $33.53 | $33.89 | $33.32 | 230,097 |
| 2021-10-19 | $33.69 | $33.83 | $33.18 | $33.72 | $33.15 | 231,820 |
| 2021-10-18 | $33.12 | $33.69 | $33.02 | $33.43 | $32.87 | 291,742 |
| 2021-10-15 | $34.01 | $34.01 | $33.28 | $33.28 | $32.72 | 201,616 |
| 2021-10-14 | $33.44 | $33.74 | $33.30 | $33.43 | $32.87 | 218,919 |
| 2021-10-13 | $33.30 | $33.33 | $32.65 | $33.25 | $32.69 | 228,270 |
| 2021-10-12 | $33.27 | $33.33 | $32.85 | $33.17 | $32.61 | 168,914 |
| 2021-10-11 | $33.77 | $33.96 | $33.15 | $33.15 | $32.59 | 168,486 |
| 2021-10-08 | $33.74 | $33.94 | $33.36 | $33.59 | $33.02 | 180,400 |
| 2021-10-07 | $33.35 | $34.33 | $33.35 | $33.75 | $33.18 | 281,206 |
| 2021-10-06 | $32.34 | $33.25 | $32.21 | $33.00 | $32.44 | 440,958 |
| 2021-10-05 | $32.69 | $33.14 | $32.20 | $32.84 | $32.29 | 242,677 |
| 2021-10-04 | $32.80 | $32.94 | $32.24 | $32.67 | $32.12 | 383,897 |
| 2021-10-01 | $32.34 | $33.01 | $31.92 | $32.77 | $32.22 | 499,509 |
| 2021-09-30 | $34.21 | $34.21 | $32.23 | $32.23 | $31.69 | 294,069 |
| 2021-09-29 | $34.85 | $35.02 | $34.10 | $34.15 | $33.57 | 284,155 |
| 2021-09-28 | $34.98 | $35.39 | $34.41 | $34.71 | $34.12 | 282,268 |
| 2021-09-27 | $33.60 | $35.64 | $33.60 | $35.08 | $34.49 | 601,843 |
| 2021-09-24 | $33.57 | $33.83 | $33.26 | $33.48 | $32.91 | 187,774 |
| 2021-09-23 | $33.91 | $34.54 | $33.58 | $33.63 | $33.06 | 241,738 |
| 2021-09-22 | $33.04 | $33.99 | $32.97 | $33.57 | $33.00 | 334,290 |
| 2021-09-21 | $33.36 | $33.62 | $32.68 | $32.89 | $32.33 | 284,062 |
| 2021-09-20 | $32.68 | $33.41 | $32.60 | $33.15 | $32.59 | 364,375 |
| 2021-09-17 | $33.19 | $33.54 | $32.63 | $33.29 | $32.73 | 1,317,973 |
| 2021-09-16 | $33.29 | $33.60 | $32.93 | $33.31 | $32.75 | 623,134 |
| 2021-09-15 | $33.31 | $34.00 | $32.98 | $33.07 | $32.51 | 537,439 |
| 2021-09-14 | $33.77 | $33.91 | $32.80 | $33.17 | $32.61 | 290,677 |
| 2021-09-13 | $33.97 | $33.97 | $33.18 | $33.70 | $33.13 | 255,094 |
| 2021-09-10 | $34.46 | $34.66 | $33.46 | $33.52 | $32.95 | 239,105 |
| 2021-09-09 | $33.48 | $34.33 | $33.37 | $34.22 | $33.64 | 489,842 |
| 2021-09-08 | $34.40 | $34.40 | $33.19 | $33.24 | $32.68 | 438,042 |
| 2021-09-07 | $34.45 | $34.84 | $34.36 | $34.39 | $33.81 | 381,744 |
| 2021-09-03 | $34.51 | $34.72 | $34.23 | $34.53 | $33.95 | 418,750 |
| 2021-09-02 | $35.05 | $35.16 | $34.59 | $34.86 | $34.27 | 327,239 |
| 2021-09-01 | $34.99 | $35.33 | $34.71 | $35.05 | $34.46 | 317,959 |
| 2021-08-31 | $35.42 | $35.51 | $34.35 | $35.01 | $34.27 | 806,942 |
| 2021-08-30 | $35.53 | $35.53 | $35.05 | $35.40 | $34.65 | 337,919 |
| 2021-08-27 | $35.07 | $35.85 | $34.85 | $35.51 | $34.76 | 390,718 |
| 2021-08-26 | $35.53 | $35.64 | $34.67 | $35.03 | $34.29 | 370,852 |
| 2021-08-25 | $35.31 | $36.04 | $35.29 | $35.52 | $34.77 | 325,566 |
| 2021-08-24 | $35.08 | $35.72 | $34.89 | $35.46 | $34.71 | 322,489 |
| 2021-08-23 | $35.39 | $35.39 | $34.48 | $35.11 | $34.37 | 513,419 |
| 2021-08-20 | $34.99 | $35.40 | $34.38 | $35.24 | $34.50 | 682,001 |
| 2021-08-19 | $33.96 | $35.01 | $33.49 | $34.87 | $34.13 | 742,296 |
| 2021-08-18 | $33.87 | $34.44 | $32.73 | $33.74 | $33.03 | 907,414 |
| 2021-08-17 | $35.47 | $35.48 | $34.18 | $34.29 | $33.57 | 657,274 |
| 2021-08-16 | $35.70 | $36.27 | $35.14 | $35.83 | $35.07 | 303,875 |
| 2021-08-13 | $36.34 | $36.54 | $35.67 | $35.94 | $35.18 | 250,211 |
| 2021-08-12 | $35.78 | $36.57 | $35.52 | $36.44 | $35.67 | 359,477 |
| 2021-08-11 | $35.16 | $36.09 | $35.03 | $36.00 | $35.24 | 319,537 |
| 2021-08-10 | $33.88 | $35.21 | $33.83 | $35.18 | $34.44 | 317,628 |
| 2021-08-09 | $34.10 | $34.33 | $33.71 | $33.91 | $33.20 | 186,608 |
| 2021-08-06 | $34.50 | $34.80 | $34.02 | $34.10 | $33.38 | 217,847 |
| 2021-08-05 | $33.87 | $34.43 | $33.64 | $34.15 | $33.43 | 171,416 |
| 2021-08-04 | $33.62 | $34.06 | $33.54 | $33.62 | $32.91 | 273,517 |
| 2021-08-03 | $34.19 | $34.36 | $33.91 | $34.02 | $33.30 | 454,042 |
| 2021-08-02 | $33.74 | $34.72 | $33.74 | $34.13 | $33.41 | 546,174 |
| 2021-07-30 | $33.94 | $34.45 | $33.56 | $33.58 | $32.87 | 441,164 |
| 2021-07-29 | $33.90 | $34.53 | $33.84 | $33.89 | $33.18 | 281,560 |
| 2021-07-28 | $33.65 | $33.81 | $33.04 | $33.40 | $32.70 | 252,175 |
| 2021-07-27 | $33.32 | $33.86 | $33.04 | $33.47 | $32.76 | 403,114 |
| 2021-07-26 | $33.30 | $33.79 | $33.25 | $33.62 | $32.91 | 291,615 |
| 2021-07-23 | $33.12 | $33.32 | $32.64 | $33.17 | $32.47 | 168,637 |
| 2021-07-22 | $34.23 | $34.23 | $32.71 | $32.77 | $32.08 | 254,482 |
| 2021-07-21 | $33.84 | $34.64 | $33.68 | $34.30 | $33.58 | 347,724 |
| 2021-07-20 | $32.66 | $33.89 | $32.43 | $33.67 | $32.96 | 487,903 |
| 2021-07-19 | $33.34 | $33.39 | $32.40 | $32.66 | $31.97 | 353,704 |
| 2021-07-16 | $34.60 | $34.90 | $33.48 | $33.62 | $32.91 | 294,861 |
| 2021-07-15 | $34.35 | $34.89 | $33.94 | $34.49 | $33.76 | 319,079 |
| 2021-07-14 | $35.28 | $35.50 | $34.53 | $34.55 | $33.82 | 320,820 |
| 2021-07-13 | $35.88 | $35.99 | $35.03 | $35.04 | $34.30 | 246,118 |
| 2021-07-12 | $35.89 | $36.28 | $35.66 | $36.18 | $35.42 | 213,228 |
| 2021-07-09 | $35.96 | $36.75 | $35.96 | $36.27 | $35.51 | 198,591 |
| 2021-07-08 | $35.46 | $36.13 | $34.65 | $35.54 | $34.79 | 326,402 |
| 2021-07-07 | $36.42 | $36.83 | $36.19 | $36.20 | $35.44 | 269,629 |
| 2021-07-06 | $37.03 | $37.37 | $35.56 | $36.60 | $35.83 | 460,506 |
| 2021-07-02 | $38.05 | $38.05 | $37.17 | $37.18 | $36.40 | 215,630 |
| 2021-07-01 | $37.20 | $37.97 | $37.01 | $37.85 | $37.05 | 325,286 |
| 2021-06-30 | $36.96 | $37.42 | $36.94 | $37.04 | $36.26 | 306,391 |
| 2021-06-29 | $38.12 | $38.15 | $37.19 | $37.23 | $36.45 | 274,320 |
| 2021-06-28 | $37.86 | $38.22 | $36.83 | $37.61 | $36.82 | 504,531 |
| 2021-06-25 | $38.43 | $39.10 | $37.48 | $37.85 | $37.05 | 2,100,419 |
| 2021-06-24 | $38.10 | $38.86 | $37.74 | $38.33 | $37.52 | 833,789 |
| 2021-06-23 | $37.63 | $38.53 | $37.63 | $37.89 | $37.09 | 520,753 |
| 2021-06-22 | $37.61 | $37.95 | $37.25 | $37.56 | $36.77 | 481,176 |
| 2021-06-21 | $36.98 | $38.15 | $36.96 | $37.93 | $37.13 | 539,741 |
| 2021-06-18 | $36.01 | $36.91 | $35.81 | $36.79 | $36.01 | 799,415 |
| 2021-06-17 | $37.51 | $37.61 | $36.00 | $36.74 | $35.97 | 849,723 |
| 2021-06-16 | $41.15 | $41.50 | $37.21 | $37.34 | $36.55 | 1,481,620 |
| 2021-06-15 | $42.42 | $42.67 | $41.98 | $42.28 | $41.39 | 534,035 |
| 2021-06-14 | $43.35 | $43.92 | $42.25 | $42.49 | $41.59 | 388,070 |
| 2021-06-11 | $42.62 | $43.17 | $42.62 | $43.12 | $42.21 | 177,649 |
| 2021-06-10 | $42.58 | $42.70 | $42.16 | $42.48 | $41.58 | 253,180 |
| 2021-06-09 | $42.77 | $42.96 | $42.15 | $42.16 | $41.27 | 348,576 |
| 2021-06-08 | $42.77 | $43.18 | $42.56 | $42.78 | $41.88 | 179,671 |
| 2021-06-07 | $42.89 | $43.27 | $42.46 | $42.66 | $41.76 | 266,840 |
| 2021-06-04 | $42.02 | $42.87 | $41.91 | $42.81 | $41.91 | 224,879 |
| 2021-06-03 | $41.10 | $41.89 | $40.31 | $41.81 | $40.93 | 391,233 |
| 2021-06-02 | $41.92 | $41.92 | $41.05 | $41.30 | $40.43 | 748,383 |
| 2021-06-01 | $41.42 | $42.29 | $41.27 | $42.03 | $41.14 | 327,273 |
| 2021-05-28 | $42.43 | $42.57 | $41.15 | $41.23 | $40.36 | 206,358 |
| 2021-05-27 | $42.57 | $42.98 | $42.09 | $42.10 | $41.06 | 334,908 |
| 2021-05-26 | $41.76 | $42.33 | $41.76 | $41.99 | $40.96 | 270,764 |
| 2021-05-25 | $41.86 | $42.32 | $41.61 | $41.63 | $40.60 | 237,696 |
| 2021-05-24 | $42.04 | $42.21 | $41.79 | $41.81 | $40.78 | 166,647 |
| 2021-05-21 | $42.31 | $42.44 | $41.55 | $41.75 | $40.72 | 449,815 |
| 2021-05-20 | $41.50 | $42.19 | $41.14 | $42.03 | $40.99 | 238,813 |
| 2021-05-19 | $41.74 | $41.79 | $40.83 | $41.55 | $40.53 | 159,400 |
| 2021-05-18 | $43.14 | $43.33 | $42.23 | $42.27 | $41.23 | 525,588 |
| 2021-05-17 | $43.55 | $43.55 | $42.58 | $43.29 | $42.22 | 183,269 |
| 2021-05-14 | $43.39 | $43.71 | $42.90 | $43.69 | $42.61 | 176,720 |
| 2021-05-13 | $41.45 | $43.20 | $41.45 | $43.06 | $42.00 | 289,033 |
| 2021-05-12 | $43.20 | $43.34 | $41.20 | $41.31 | $40.29 | 200,253 |
| 2021-05-11 | $44.60 | $44.75 | $42.91 | $43.60 | $42.53 | 216,614 |
| 2021-05-10 | $44.61 | $46.74 | $44.61 | $45.38 | $44.26 | 765,209 |
| 2021-05-07 | $44.07 | $44.88 | $44.07 | $44.55 | $43.45 | 507,402 |
| 2021-05-06 | $44.29 | $44.50 | $43.62 | $44.12 | $43.03 | 224,602 |
| 2021-05-05 | $45.03 | $45.03 | $43.86 | $44.10 | $43.01 | 448,000 |
| 2021-05-04 | $45.03 | $45.25 | $44.27 | $44.67 | $43.57 | 374,392 |
| 2021-05-03 | $44.82 | $45.55 | $44.34 | $45.14 | $44.03 | 502,722 |
| 2021-04-30 | $44.68 | $44.81 | $44.03 | $44.46 | $43.36 | 721,470 |
| 2021-04-29 | $45.39 | $45.80 | $44.39 | $45.02 | $43.91 | 276,889 |
| 2021-04-28 | $44.78 | $45.19 | $44.42 | $45.03 | $43.92 | 345,668 |
| 2021-04-27 | $43.76 | $44.80 | $43.70 | $44.55 | $43.45 | 255,318 |
| 2021-04-26 | $43.60 | $43.99 | $43.06 | $43.72 | $42.64 | 280,951 |
| 2021-04-23 | $42.88 | $43.37 | $42.56 | $43.22 | $42.16 | 305,167 |
| 2021-04-22 | $43.15 | $43.22 | $42.45 | $42.67 | $41.62 | 290,123 |
| 2021-04-21 | $42.41 | $43.22 | $41.98 | $43.00 | $41.94 | 244,671 |
| 2021-04-20 | $43.02 | $43.04 | $41.75 | $42.26 | $41.22 | 250,769 |
| 2021-04-19 | $43.74 | $43.74 | $42.55 | $43.12 | $42.06 | 209,615 |
| 2021-04-16 | $43.57 | $43.92 | $43.11 | $43.77 | $42.69 | 178,655 |
| 2021-04-15 | $43.30 | $43.40 | $42.49 | $43.39 | $42.32 | 262,554 |
| 2021-04-14 | $42.81 | $43.26 | $42.55 | $42.84 | $41.78 | 190,122 |
| 2021-04-13 | $42.91 | $42.95 | $42.33 | $42.77 | $41.72 | 230,041 |
| 2021-04-12 | $43.23 | $43.75 | $42.83 | $43.20 | $42.14 | 249,019 |
| 2021-04-09 | $43.00 | $43.10 | $42.75 | $43.10 | $42.04 | 269,560 |
| 2021-04-08 | $42.57 | $42.85 | $42.13 | $42.78 | $41.73 | 192,524 |
| 2021-04-07 | $43.09 | $43.26 | $42.34 | $42.42 | $41.38 | 233,946 |
| 2021-04-06 | $42.70 | $43.79 | $42.67 | $43.12 | $42.06 | 391,911 |
| 2021-04-05 | $43.50 | $43.87 | $42.15 | $42.70 | $41.65 | 462,645 |
| 2021-04-01 | $42.70 | $43.59 | $42.45 | $43.34 | $42.27 | 227,054 |
| 2021-03-31 | $43.06 | $43.34 | $42.25 | $42.48 | $41.43 | 343,827 |
| 2021-03-30 | $41.99 | $43.14 | $41.90 | $42.87 | $41.81 | 253,067 |
| 2021-03-29 | $42.83 | $44.13 | $42.12 | $42.13 | $41.09 | 337,212 |
| 2021-03-26 | $42.92 | $43.47 | $42.36 | $43.13 | $42.07 | 248,819 |
| 2021-03-25 | $40.74 | $42.60 | $40.48 | $42.42 | $41.38 | 432,988 |
| 2021-03-24 | $42.47 | $42.87 | $41.22 | $41.24 | $40.22 | 301,517 |
| 2021-03-23 | $43.01 | $43.71 | $41.62 | $41.91 | $40.88 | 352,086 |
| 2021-03-22 | $44.06 | $44.34 | $43.25 | $43.53 | $42.46 | 290,872 |
| 2021-03-19 | $44.29 | $44.58 | $43.80 | $44.13 | $43.04 | 684,956 |
| 2021-03-18 | $44.61 | $46.06 | $44.11 | $44.25 | $43.16 | 515,998 |
| 2021-03-17 | $44.08 | $44.93 | $43.49 | $44.86 | $43.75 | 543,088 |
| 2021-03-16 | $45.38 | $45.38 | $44.15 | $44.21 | $43.12 | 332,264 |
| 2021-03-15 | $45.52 | $46.09 | $45.00 | $45.42 | $44.30 | 315,774 |
| 2021-03-12 | $44.68 | $45.60 | $44.53 | $45.49 | $44.37 | 192,114 |
| 2021-03-11 | $44.60 | $45.26 | $44.14 | $44.31 | $43.22 | 272,220 |
| 2021-03-10 | $43.11 | $44.81 | $42.85 | $44.67 | $43.57 | 371,659 |
| 2021-03-09 | $43.90 | $43.90 | $42.67 | $42.91 | $41.85 | 423,816 |
| 2021-03-08 | $41.96 | $43.78 | $41.77 | $43.25 | $42.18 | 703,264 |
| 2021-03-05 | $39.91 | $41.41 | $39.62 | $41.35 | $40.33 | 774,989 |
| 2021-03-04 | $40.75 | $41.25 | $38.79 | $39.35 | $38.38 | 737,059 |
| 2021-03-03 | $41.10 | $41.76 | $40.67 | $40.74 | $39.74 | 893,769 |
| 2021-03-02 | $42.15 | $43.05 | $41.25 | $41.25 | $40.09 | 1,115,524 |
| 2021-03-01 | $43.14 | $43.40 | $41.96 | $42.00 | $40.82 | 685,848 |
| 2021-02-26 | $41.37 | $43.28 | $41.37 | $42.61 | $41.41 | 576,317 |
| 2021-02-25 | $41.77 | $43.09 | $41.38 | $41.41 | $40.24 | 620,963 |
| 2021-02-24 | $39.90 | $41.95 | $39.34 | $41.66 | $40.48 | 569,846 |
| 2021-02-23 | $39.49 | $40.21 | $39.08 | $39.61 | $38.49 | 700,546 |
| 2021-02-22 | $38.71 | $40.82 | $38.66 | $39.55 | $38.43 | 565,120 |
| 2021-02-19 | $38.23 | $39.20 | $38.05 | $38.93 | $37.83 | 1,473,046 |
| 2021-02-18 | $37.55 | $38.38 | $37.44 | $38.02 | $36.95 | 495,495 |
| 2021-02-17 | $36.29 | $38.37 | $35.30 | $37.66 | $36.60 | 1,064,692 |
| 2021-02-16 | $41.33 | $41.41 | $39.61 | $39.95 | $38.82 | 536,038 |
| 2021-02-12 | $41.25 | $42.10 | $40.60 | $40.80 | $39.65 | 306,343 |
| 2021-02-11 | $41.54 | $42.50 | $41.03 | $41.19 | $40.03 | 543,067 |
| 2021-02-10 | $41.26 | $41.70 | $39.99 | $41.00 | $39.84 | 427,118 |
| 2021-02-09 | $40.80 | $42.10 | $40.70 | $41.10 | $39.94 | 438,646 |
| 2021-02-08 | $39.98 | $41.01 | $39.86 | $40.90 | $39.75 | 349,868 |
| 2021-02-05 | $40.07 | $40.20 | $38.92 | $39.78 | $38.66 | 382,287 |
| 2021-02-04 | $38.37 | $39.66 | $38.32 | $39.63 | $38.51 | 454,847 |
| 2021-02-03 | $38.01 | $38.74 | $37.57 | $38.33 | $37.25 | 313,427 |
| 2021-02-02 | $36.93 | $37.92 | $36.22 | $37.72 | $36.66 | 640,180 |
| 2021-02-01 | $38.84 | $39.01 | $36.79 | $36.89 | $35.85 | 661,613 |
| 2021-01-29 | $39.27 | $40.50 | $38.72 | $38.72 | $37.63 | 694,988 |
| 2021-01-28 | $42.25 | $42.51 | $40.63 | $41.21 | $40.05 | 456,425 |
| 2021-01-27 | $42.59 | $43.34 | $41.84 | $42.10 | $40.91 | 420,883 |
| 2021-01-26 | $44.74 | $44.74 | $42.72 | $43.41 | $42.19 | 259,962 |
| 2021-01-25 | $44.06 | $46.34 | $43.99 | $44.37 | $43.12 | 870,961 |
| 2021-01-22 | $43.09 | $44.22 | $42.74 | $44.18 | $42.93 | 252,778 |
| 2021-01-21 | $42.88 | $43.72 | $42.88 | $43.39 | $42.17 | 259,374 |
| 2021-01-20 | $42.98 | $43.31 | $42.65 | $42.74 | $41.53 | 339,934 |
| 2021-01-19 | $44.07 | $44.23 | $42.55 | $42.98 | $41.77 | 307,671 |
| 2021-01-15 | $44.23 | $44.48 | $43.71 | $43.71 | $42.48 | 332,174 |
| 2021-01-14 | $43.89 | $45.00 | $43.67 | $44.67 | $43.41 | 348,595 |
| 2021-01-13 | $43.71 | $44.19 | $43.32 | $43.60 | $42.37 | 285,337 |
| 2021-01-12 | $42.87 | $43.64 | $42.87 | $43.59 | $42.36 | 189,618 |
| 2021-01-11 | $42.85 | $43.68 | $42.66 | $43.00 | $41.79 | 245,462 |
| 2021-01-08 | $43.43 | $43.43 | $42.79 | $43.28 | $42.06 | 336,740 |
| 2021-01-07 | $42.51 | $43.17 | $42.12 | $42.93 | $41.72 | 342,375 |
| 2021-01-06 | $40.71 | $42.50 | $40.38 | $42.44 | $41.24 | 499,994 |
| 2021-01-05 | $39.59 | $40.62 | $39.48 | $40.16 | $39.03 | 328,497 |
| 2021-01-04 | $39.87 | $40.09 | $39.03 | $39.71 | $38.59 | 419,575 |
| 2020-12-31 | $40.19 | $40.31 | $39.73 | $39.84 | $38.72 | 244,884 |
| 2020-12-30 | $40.50 | $41.26 | $40.30 | $40.31 | $39.17 | 260,462 |
| 2020-12-29 | $41.45 | $41.54 | $40.21 | $40.47 | $39.33 | 370,616 |
| 2020-12-28 | $41.10 | $42.03 | $41.05 | $41.46 | $40.29 | 433,783 |
| 2020-12-24 | $40.77 | $41.46 | $40.47 | $41.19 | $40.03 | 135,470 |
| 2020-12-23 | $40.65 | $40.92 | $40.11 | $40.72 | $39.57 | 231,626 |
| 2020-12-22 | $39.38 | $40.45 | $39.22 | $40.28 | $39.14 | 405,377 |
| 2020-12-21 | $38.96 | $39.76 | $38.86 | $39.44 | $38.33 | 333,527 |
| 2020-12-18 | $40.51 | $40.96 | $39.94 | $39.95 | $38.82 | 986,112 |
| 2020-12-17 | $40.27 | $40.64 | $39.77 | $40.25 | $39.11 | 420,649 |
| 2020-12-16 | $40.00 | $40.35 | $39.59 | $40.12 | $38.99 | 359,468 |
| 2020-12-15 | $39.59 | $40.11 | $39.43 | $39.79 | $38.67 | 492,159 |
| 2020-12-14 | $39.00 | $39.56 | $38.49 | $39.13 | $38.03 | 664,999 |
| 2020-12-11 | $38.61 | $39.22 | $38.37 | $38.80 | $37.71 | 367,660 |
| 2020-12-10 | $38.16 | $39.09 | $37.68 | $38.76 | $37.67 | 394,627 |
| 2020-12-09 | $38.45 | $39.62 | $38.19 | $38.36 | $37.28 | 494,348 |
| 2020-12-08 | $37.51 | $38.48 | $37.51 | $37.97 | $36.90 | 438,389 |
| 2020-12-07 | $38.84 | $38.84 | $37.51 | $37.91 | $36.84 | 332,508 |
| 2020-12-04 | $38.70 | $39.42 | $38.21 | $38.99 | $37.89 | 372,875 |
| 2020-12-03 | $37.34 | $38.65 | $37.25 | $38.40 | $37.32 | 312,841 |
| 2020-12-02 | $36.57 | $37.39 | $36.50 | $37.37 | $36.32 | 313,241 |
| 2020-12-01 | $37.43 | $37.59 | $36.48 | $36.72 | $35.68 | 440,122 |
| 2020-11-30 | $38.65 | $38.65 | $36.98 | $37.04 | $35.86 | 479,675 |
| 2020-11-27 | $38.50 | $38.85 | $38.25 | $38.82 | $37.58 | 168,381 |
| 2020-11-25 | $38.82 | $39.18 | $38.34 | $38.69 | $37.46 | 264,572 |
| 2020-11-24 | $39.07 | $39.27 | $37.80 | $38.77 | $37.53 | 859,351 |
| 2020-11-23 | $39.42 | $39.67 | $38.37 | $38.78 | $37.54 | 538,739 |
| 2020-11-20 | $39.67 | $40.23 | $38.96 | $39.32 | $38.07 | 655,952 |
| 2020-11-19 | $39.04 | $40.26 | $38.03 | $39.69 | $38.42 | 902,726 |
| 2020-11-18 | $40.40 | $42.69 | $39.38 | $39.49 | $38.23 | 1,400,869 |
| 2020-11-17 | $37.24 | $38.49 | $36.66 | $38.33 | $37.11 | 835,844 |
| 2020-11-16 | $37.01 | $37.93 | $36.91 | $37.58 | $36.38 | 272,725 |
| 2020-11-13 | $36.31 | $36.97 | $36.05 | $36.38 | $35.22 | 246,701 |
| 2020-11-12 | $37.12 | $37.68 | $35.81 | $36.07 | $34.92 | 319,750 |
| 2020-11-11 | $36.53 | $37.35 | $36.15 | $37.31 | $36.12 | 429,687 |
| 2020-11-10 | $35.43 | $36.44 | $35.15 | $36.37 | $35.21 | 1,046,236 |
| 2020-11-09 | $39.00 | $39.86 | $35.06 | $35.09 | $33.97 | 990,135 |
| 2020-11-06 | $35.93 | $36.33 | $35.72 | $36.08 | $34.93 | 370,519 |
| 2020-11-05 | $35.14 | $36.11 | $35.14 | $35.66 | $34.52 | 203,700 |
| 2020-11-04 | $34.42 | $35.08 | $34.29 | $34.98 | $33.86 | 404,512 |
| 2020-11-03 | $35.44 | $35.54 | $34.56 | $34.93 | $33.82 | 227,415 |
| 2020-11-02 | $34.79 | $35.09 | $34.44 | $34.90 | $33.79 | 317,226 |
| 2020-10-30 | $34.73 | $34.97 | $33.70 | $34.23 | $33.14 | 640,578 |
| 2020-10-29 | $34.03 | $35.00 | $33.77 | $34.83 | $33.72 | 301,571 |
| 2020-10-28 | $34.02 | $34.61 | $33.90 | $34.01 | $32.93 | 365,980 |
| 2020-10-27 | $35.54 | $35.88 | $34.72 | $34.74 | $33.63 | 304,883 |
| 2020-10-26 | $35.76 | $36.03 | $35.19 | $35.70 | $34.56 | 527,083 |
| 2020-10-23 | $35.92 | $36.55 | $35.53 | $36.33 | $35.17 | 255,900 |
| 2020-10-22 | $35.59 | $35.92 | $35.24 | $35.59 | $34.45 | 296,800 |
| 2020-10-21 | $35.57 | $35.96 | $35.36 | $35.52 | $34.39 | 518,003 |
| 2020-10-20 | $36.07 | $36.27 | $35.50 | $35.64 | $34.50 | 329,112 |
| 2020-10-19 | $36.00 | $36.73 | $35.17 | $35.79 | $34.65 | 641,247 |
| 2020-10-16 | $34.87 | $35.98 | $34.72 | $35.89 | $34.75 | 595,631 |
| 2020-10-15 | $33.66 | $34.93 | $33.66 | $34.92 | $33.81 | 284,923 |
| 2020-10-14 | $34.71 | $34.82 | $34.07 | $34.13 | $33.04 | 398,417 |
| 2020-10-13 | $34.57 | $34.85 | $34.17 | $34.61 | $33.51 | 476,108 |
| 2020-10-12 | $34.09 | $34.74 | $34.03 | $34.61 | $33.51 | 476,169 |
| 2020-10-09 | $34.50 | $34.68 | $33.70 | $34.20 | $33.11 | 299,792 |
| 2020-10-08 | $34.11 | $34.41 | $33.58 | $34.32 | $33.23 | 337,532 |
| 2020-10-07 | $33.00 | $33.74 | $32.75 | $33.67 | $32.60 | 354,455 |
| 2020-10-06 | $33.50 | $33.54 | $32.44 | $32.62 | $31.58 | 598,916 |
| 2020-10-05 | $33.16 | $33.32 | $32.58 | $33.11 | $32.05 | 249,867 |
| 2020-10-02 | $31.93 | $33.13 | $31.93 | $32.87 | $31.82 | 220,145 |
| 2020-10-01 | $31.92 | $32.79 | $31.32 | $32.73 | $31.69 | 825,747 |
| 2020-09-30 | $30.92 | $32.00 | $30.92 | $31.63 | $30.62 | 1,142,242 |
| 2020-09-29 | $30.81 | $31.05 | $30.46 | $30.66 | $29.68 | 223,950 |
| 2020-09-28 | $30.82 | $31.31 | $30.69 | $30.94 | $29.95 | 613,728 |
| 2020-09-25 | $30.29 | $30.56 | $30.17 | $30.44 | $29.47 | 355,882 |
| 2020-09-24 | $30.71 | $30.99 | $29.87 | $30.60 | $29.62 | 902,427 |
| 2020-09-23 | $31.56 | $32.05 | $30.61 | $30.62 | $29.64 | 575,649 |
| 2020-09-22 | $30.52 | $31.58 | $30.50 | $31.40 | $30.40 | 273,243 |
| 2020-09-21 | $31.39 | $31.61 | $30.14 | $30.49 | $29.52 | 346,925 |
| 2020-09-18 | $32.87 | $33.10 | $31.88 | $32.23 | $31.20 | 922,770 |
| 2020-09-17 | $32.45 | $32.92 | $32.00 | $32.62 | $31.58 | 365,610 |
| 2020-09-16 | $32.35 | $33.36 | $32.30 | $32.68 | $31.64 | 364,299 |
| 2020-09-15 | $32.76 | $33.15 | $32.19 | $32.25 | $31.22 | 172,759 |
| 2020-09-14 | $32.85 | $33.04 | $32.20 | $32.54 | $31.50 | 268,920 |
| 2020-09-11 | $32.55 | $32.84 | $32.14 | $32.50 | $31.46 | 238,334 |
| 2020-09-10 | $32.22 | $32.86 | $32.06 | $32.35 | $31.32 | 336,978 |
| 2020-09-09 | $31.84 | $32.07 | $31.32 | $31.76 | $30.75 | 266,429 |
| 2020-09-08 | $31.18 | $31.85 | $30.78 | $31.53 | $30.52 | 436,209 |
| 2020-09-04 | $32.45 | $32.66 | $31.30 | $31.54 | $30.53 | 251,055 |
| 2020-09-03 | $33.64 | $33.69 | $31.96 | $32.08 | $31.06 | 342,705 |
| 2020-09-02 | $33.46 | $33.80 | $33.01 | $33.62 | $32.55 | 298,961 |
| 2020-09-01 | $32.32 | $33.42 | $32.26 | $33.42 | $32.29 | 218,330 |
| 2020-08-31 | $33.01 | $33.01 | $32.35 | $32.50 | $31.40 | 339,330 |
| 2020-08-28 | $33.46 | $33.72 | $33.02 | $33.21 | $32.08 | 266,051 |
| 2020-08-27 | $33.17 | $33.45 | $33.05 | $33.27 | $32.14 | 305,875 |
| 2020-08-26 | $32.50 | $33.10 | $32.26 | $32.98 | $31.86 | 385,066 |
| 2020-08-25 | $32.95 | $32.95 | $32.27 | $32.36 | $31.26 | 321,943 |
| 2020-08-24 | $32.75 | $32.98 | $32.51 | $32.76 | $31.65 | 336,769 |
| 2020-08-21 | $32.78 | $33.16 | $32.15 | $32.47 | $31.37 | 405,938 |
| 2020-08-20 | $33.02 | $33.95 | $32.74 | $32.95 | $31.83 | 776,678 |
| 2020-08-19 | $33.85 | $34.27 | $32.65 | $33.09 | $31.97 | 836,618 |
| 2020-08-18 | $33.07 | $33.07 | $31.96 | $32.17 | $31.08 | 625,714 |
| 2020-08-17 | $32.31 | $32.83 | $31.99 | $32.75 | $31.64 | 319,901 |
| 2020-08-14 | $31.59 | $32.35 | $31.26 | $32.03 | $30.94 | 234,885 |
| 2020-08-13 | $31.62 | $32.21 | $31.50 | $31.81 | $30.73 | 236,208 |
| 2020-08-12 | $32.36 | $32.36 | $31.31 | $31.86 | $30.78 | 331,530 |
| 2020-08-11 | $31.75 | $32.61 | $31.75 | $31.90 | $30.82 | 312,009 |
| 2020-08-10 | $30.91 | $31.64 | $30.91 | $31.35 | $30.29 | 250,411 |
| 2020-08-07 | $30.07 | $30.96 | $29.86 | $30.94 | $29.89 | 224,077 |
| 2020-08-06 | $29.93 | $30.14 | $29.65 | $30.00 | $28.98 | 200,982 |
| 2020-08-05 | $29.25 | $30.01 | $28.96 | $29.99 | $28.97 | 373,668 |
| 2020-08-04 | $28.63 | $29.25 | $28.63 | $29.08 | $28.09 | 250,078 |
| 2020-08-03 | $28.63 | $29.04 | $28.40 | $28.88 | $27.90 | 221,391 |
| 2020-07-31 | $28.66 | $28.73 | $27.93 | $28.46 | $27.49 | 269,856 |
| 2020-07-30 | $27.76 | $28.92 | $27.70 | $28.84 | $27.86 | 330,758 |
| 2020-07-29 | $27.67 | $28.41 | $27.67 | $28.31 | $27.35 | 181,807 |
| 2020-07-28 | $27.68 | $28.05 | $27.45 | $27.56 | $26.63 | 216,119 |
| 2020-07-27 | $27.49 | $28.11 | $27.49 | $27.93 | $26.98 | 182,715 |
| 2020-07-24 | $28.42 | $28.42 | $27.48 | $27.50 | $26.57 | 202,526 |
| 2020-07-23 | $28.31 | $28.86 | $28.12 | $28.40 | $27.44 | 214,869 |
| 2020-07-22 | $27.48 | $28.40 | $27.48 | $28.38 | $27.42 | 287,071 |
| 2020-07-21 | $27.45 | $28.15 | $27.45 | $27.79 | $26.85 | 202,396 |
| 2020-07-20 | $27.57 | $27.62 | $26.81 | $27.20 | $26.28 | 207,470 |
| 2020-07-17 | $28.40 | $28.53 | $27.52 | $27.73 | $26.79 | 256,378 |
| 2020-07-16 | $28.44 | $28.84 | $28.18 | $28.37 | $27.41 | 262,349 |
| 2020-07-15 | $27.99 | $28.77 | $27.69 | $28.57 | $27.60 | 322,516 |
| 2020-07-14 | $26.66 | $26.97 | $26.47 | $26.96 | $26.05 | 278,174 |
| 2020-07-13 | $27.32 | $27.64 | $26.60 | $26.74 | $25.83 | 230,904 |
| 2020-07-10 | $26.35 | $27.03 | $26.21 | $26.94 | $26.03 | 194,855 |
| 2020-07-09 | $27.17 | $27.17 | $25.98 | $26.30 | $25.41 | 221,145 |
| 2020-07-08 | $27.26 | $27.63 | $26.97 | $27.38 | $26.45 | 211,192 |
| 2020-07-07 | $27.40 | $27.67 | $27.16 | $27.39 | $26.46 | 277,503 |
| 2020-07-06 | $27.83 | $28.06 | $27.50 | $27.88 | $26.93 | 330,002 |
| 2020-07-02 | $27.57 | $27.74 | $26.84 | $27.03 | $26.11 | 265,606 |
| 2020-07-01 | $27.10 | $27.44 | $26.68 | $27.14 | $26.22 | 375,237 |
| 2020-06-30 | $26.76 | $27.31 | $26.60 | $27.06 | $26.14 | 322,842 |
| 2020-06-29 | $26.23 | $27.16 | $26.21 | $27.01 | $26.09 | 423,623 |
| 2020-06-26 | $26.45 | $26.60 | $25.53 | $26.06 | $25.18 | 853,397 |
| 2020-06-25 | $27.35 | $27.51 | $25.93 | $26.69 | $25.78 | 606,410 |
| 2020-06-24 | $27.50 | $28.18 | $26.56 | $27.17 | $26.25 | 815,709 |
| 2020-06-23 | $27.90 | $28.29 | $27.11 | $27.75 | $26.81 | 739,619 |
| 2020-06-22 | $26.63 | $27.62 | $26.09 | $27.54 | $26.61 | 293,435 |
| 2020-06-19 | $28.27 | $28.27 | $26.46 | $26.82 | $25.91 | 471,632 |
| 2020-06-18 | $27.83 | $28.48 | $27.57 | $27.82 | $26.88 | 267,554 |
| 2020-06-17 | $29.50 | $29.65 | $28.21 | $28.37 | $27.41 | 399,576 |
| 2020-06-16 | $28.77 | $29.62 | $28.47 | $29.28 | $28.29 | 607,278 |
| 2020-06-15 | $25.78 | $27.92 | $25.78 | $27.55 | $26.62 | 368,251 |
| 2020-06-12 | $28.19 | $28.19 | $26.25 | $27.05 | $26.13 | 273,809 |
| 2020-06-11 | $27.48 | $27.53 | $26.69 | $26.87 | $25.96 | 317,966 |
| 2020-06-10 | $29.56 | $29.59 | $28.18 | $28.40 | $27.44 | 338,094 |
| 2020-06-09 | $29.29 | $30.04 | $28.76 | $29.67 | $28.66 | 354,206 |
| 2020-06-08 | $29.90 | $30.56 | $29.72 | $30.03 | $29.01 | 247,124 |
| 2020-06-05 | $29.85 | $30.00 | $28.77 | $29.25 | $28.26 | 282,307 |
| 2020-06-04 | $27.50 | $28.41 | $27.45 | $28.07 | $27.12 | 256,743 |
| 2020-06-03 | $27.12 | $27.96 | $26.94 | $27.78 | $26.84 | 218,844 |
| 2020-06-02 | $26.30 | $26.69 | $26.03 | $26.57 | $25.67 | 278,409 |
| 2020-06-01 | $25.94 | $26.23 | $25.53 | $25.93 | $25.05 | 343,747 |
| 2020-05-29 | $25.94 | $26.02 | $25.20 | $25.72 | $24.85 | 359,768 |
| 2020-05-28 | $27.41 | $27.41 | $25.86 | $25.93 | $25.05 | 271,402 |
| 2020-05-27 | $26.19 | $27.07 | $25.67 | $26.90 | $25.99 | 338,787 |
| 2020-05-26 | $25.22 | $25.71 | $25.16 | $25.33 | $24.47 | 334,718 |
| 2020-05-22 | $24.66 | $24.66 | $23.94 | $24.55 | $23.72 | 187,443 |
| 2020-05-21 | $23.74 | $24.75 | $23.66 | $24.39 | $23.56 | 221,593 |
| 2020-05-20 | $24.13 | $24.25 | $23.66 | $23.86 | $23.05 | 304,060 |
| 2020-05-19 | $24.26 | $24.53 | $23.45 | $23.47 | $22.67 | 175,577 |
| 2020-05-18 | $23.80 | $24.76 | $23.79 | $24.55 | $23.72 | 331,170 |
| 2020-05-15 | $21.97 | $22.91 | $21.70 | $22.77 | $22.00 | 199,103 |
| 2020-05-14 | $21.12 | $22.17 | $20.61 | $22.13 | $21.38 | 264,414 |
| 2020-05-13 | $21.92 | $22.01 | $21.30 | $21.65 | $20.92 | 401,321 |
| 2020-05-12 | $23.79 | $23.79 | $22.29 | $22.35 | $21.59 | 366,477 |
| 2020-05-11 | $23.69 | $23.98 | $22.81 | $23.76 | $22.95 | 339,741 |
| 2020-05-08 | $22.81 | $24.31 | $22.72 | $24.21 | $23.39 | 317,460 |
| 2020-05-07 | $22.06 | $22.30 | $21.81 | $22.18 | $21.43 | 250,733 |
| 2020-05-06 | $22.38 | $22.38 | $21.71 | $21.74 | $21.00 | 195,067 |
| 2020-05-05 | $22.80 | $23.09 | $22.10 | $22.26 | $21.51 | 371,875 |
| 2020-05-04 | $21.90 | $22.52 | $21.82 | $22.36 | $21.60 | 340,268 |
| 2020-05-01 | $22.75 | $22.99 | $21.96 | $22.46 | $21.70 | 223,480 |
| 2020-04-30 | $23.73 | $23.98 | $23.29 | $23.45 | $22.65 | 277,675 |
| 2020-04-29 | $23.81 | $24.71 | $23.48 | $24.52 | $23.69 | 310,210 |
| 2020-04-28 | $23.51 | $23.68 | $22.88 | $22.93 | $22.15 | 314,606 |
| 2020-04-27 | $21.34 | $22.59 | $21.34 | $22.55 | $21.79 | 324,297 |
| 2020-04-24 | $20.45 | $21.23 | $20.20 | $21.07 | $20.36 | 200,904 |
| 2020-04-23 | $19.94 | $20.85 | $19.94 | $20.17 | $19.49 | 314,923 |
| 2020-04-22 | $20.22 | $20.22 | $19.68 | $19.73 | $19.06 | 170,300 |
| 2020-04-21 | $19.35 | $19.85 | $19.33 | $19.66 | $18.99 | 285,326 |
| 2020-04-20 | $20.48 | $20.76 | $19.94 | $20.08 | $19.40 | 253,327 |
| 2020-04-17 | $20.26 | $21.05 | $19.90 | $20.92 | $20.21 | 371,025 |
| 2020-04-16 | $20.06 | $20.47 | $19.05 | $19.40 | $18.74 | 359,680 |
| 2020-04-15 | $20.26 | $20.56 | $19.67 | $19.94 | $19.26 | 368,183 |
| 2020-04-14 | $21.63 | $21.86 | $20.85 | $21.10 | $20.38 | 308,810 |
| 2020-04-13 | $21.22 | $21.94 | $20.35 | $21.02 | $20.31 | 331,505 |
| 2020-04-09 | $21.54 | $23.16 | $21.31 | $22.92 | $22.14 | 534,542 |
| 2020-04-08 | $20.58 | $21.18 | $20.12 | $20.89 | $20.18 | 402,656 |
| 2020-04-07 | $20.53 | $21.33 | $19.82 | $20.06 | $19.38 | 556,866 |
| 2020-04-06 | $18.02 | $19.88 | $18.02 | $19.81 | $19.14 | 445,089 |
| 2020-04-03 | $17.78 | $18.03 | $16.72 | $17.20 | $16.62 | 439,942 |
| 2020-04-02 | $17.90 | $18.90 | $17.42 | $17.95 | $17.34 | 527,191 |
| 2020-04-01 | $19.56 | $19.93 | $17.95 | $18.07 | $17.46 | 488,667 |
| 2020-03-31 | $20.17 | $20.63 | $19.76 | $20.55 | $19.85 | 477,395 |
| 2020-03-30 | $19.50 | $21.00 | $19.15 | $20.49 | $19.80 | 386,595 |
| 2020-03-27 | $21.74 | $22.45 | $21.01 | $21.67 | $20.94 | 324,650 |
| 2020-03-26 | $19.97 | $22.47 | $19.97 | $22.34 | $21.58 | 481,026 |
| 2020-03-25 | $19.80 | $21.38 | $19.14 | $19.87 | $19.20 | 470,783 |
| 2020-03-24 | $18.14 | $19.78 | $17.85 | $19.63 | $18.96 | 588,186 |
| 2020-03-23 | $17.58 | $18.29 | $16.55 | $17.27 | $16.68 | 480,886 |
| 2020-03-20 | $18.00 | $18.22 | $16.83 | $17.43 | $16.84 | 668,757 |
| 2020-03-19 | $16.59 | $18.56 | $16.17 | $17.91 | $17.30 | 509,503 |
| 2020-03-18 | $18.76 | $18.89 | $15.61 | $16.60 | $16.04 | 419,584 |
| 2020-03-17 | $20.61 | $21.52 | $19.21 | $19.90 | $19.23 | 651,595 |
| 2020-03-16 | $20.75 | $21.22 | $19.22 | $20.03 | $19.35 | 900,169 |
| 2020-03-13 | $21.45 | $23.22 | $20.45 | $23.22 | $22.43 | 652,086 |
| 2020-03-12 | $22.21 | $22.43 | $20.10 | $20.25 | $19.56 | 652,367 |
| 2020-03-11 | $24.54 | $24.77 | $23.78 | $24.02 | $23.21 | 587,420 |
| 2020-03-10 | $27.02 | $27.02 | $24.74 | $25.06 | $24.21 | 550,448 |
| 2020-03-09 | $26.32 | $27.28 | $25.94 | $26.26 | $25.37 | 455,039 |
| 2020-03-06 | $27.91 | $28.73 | $26.81 | $27.63 | $26.69 | 419,595 |
| 2020-03-05 | $29.00 | $29.50 | $28.26 | $28.71 | $27.60 | 338,125 |
| 2020-03-04 | $29.20 | $29.70 | $28.72 | $29.68 | $28.53 | 287,354 |
| 2020-03-03 | $29.01 | $29.82 | $28.03 | $28.65 | $27.54 | 353,135 |
| 2020-03-02 | $28.82 | $29.24 | $28.24 | $29.16 | $28.03 | 270,279 |
| 2020-02-28 | $28.50 | $29.36 | $28.13 | $28.65 | $27.54 | 396,084 |
| 2020-02-27 | $29.14 | $30.32 | $28.52 | $29.24 | $28.11 | 327,459 |
| 2020-02-26 | $30.19 | $30.62 | $29.62 | $29.77 | $28.62 | 211,539 |
| 2020-02-25 | $31.29 | $31.29 | $29.79 | $30.13 | $28.96 | 380,694 |
| 2020-02-24 | $32.07 | $32.36 | $30.79 | $31.10 | $29.89 | 375,178 |
| 2020-02-21 | $33.86 | $33.91 | $32.84 | $33.39 | $32.09 | 352,873 |
| 2020-02-20 | $33.97 | $35.75 | $33.62 | $33.93 | $32.61 | 610,265 |
| 2020-02-19 | $34.92 | $35.40 | $32.38 | $32.76 | $31.49 | 910,436 |
| 2020-02-18 | $32.03 | $32.55 | $31.63 | $32.50 | $31.24 | 401,956 |
| 2020-02-14 | $31.98 | $32.10 | $31.72 | $32.08 | $30.84 | 181,628 |
| 2020-02-13 | $31.90 | $32.44 | $31.59 | $31.95 | $30.71 | 252,763 |
| 2020-02-12 | $31.72 | $32.13 | $31.44 | $31.94 | $30.70 | 344,165 |
| 2020-02-11 | $31.61 | $31.83 | $31.26 | $31.52 | $30.30 | 214,505 |
| 2020-02-10 | $30.79 | $31.53 | $30.78 | $31.38 | $30.16 | 231,407 |
| 2020-02-07 | $31.37 | $31.58 | $30.80 | $30.84 | $29.64 | 195,044 |
| 2020-02-06 | $31.48 | $31.95 | $31.40 | $31.43 | $30.21 | 186,168 |
| 2020-02-05 | $31.18 | $31.63 | $30.78 | $31.55 | $30.33 | 203,870 |
| 2020-02-04 | $31.43 | $31.65 | $30.89 | $30.91 | $29.71 | 164,342 |
| 2020-02-03 | $30.86 | $31.47 | $30.86 | $31.04 | $29.84 | 221,336 |
| 2020-01-31 | $31.71 | $31.93 | $30.62 | $30.64 | $29.45 | 249,493 |
| 2020-01-30 | $31.57 | $31.98 | $31.39 | $31.84 | $30.61 | 189,938 |
| 2020-01-29 | $32.24 | $32.59 | $31.85 | $31.88 | $30.64 | 153,242 |
| 2020-01-28 | $32.33 | $32.54 | $32.15 | $32.23 | $30.98 | 172,168 |
| 2020-01-27 | $31.93 | $32.48 | $31.76 | $32.14 | $30.89 | 222,716 |
| 2020-01-24 | $32.93 | $32.98 | $32.24 | $32.56 | $31.30 | 434,351 |
| 2020-01-23 | $32.76 | $32.97 | $32.59 | $32.85 | $31.58 | 233,042 |
| 2020-01-22 | $32.40 | $32.98 | $32.31 | $32.85 | $31.58 | 184,914 |
| 2020-01-21 | $31.91 | $32.49 | $31.90 | $32.43 | $31.17 | 196,888 |
| 2020-01-17 | $32.30 | $32.37 | $31.90 | $32.03 | $30.79 | 224,190 |
| 2020-01-16 | $31.99 | $32.30 | $31.91 | $32.21 | $30.96 | 218,409 |
| 2020-01-15 | $31.51 | $31.99 | $31.51 | $31.76 | $30.53 | 316,704 |
| 2020-01-14 | $31.44 | $31.84 | $31.27 | $31.53 | $30.31 | 265,670 |
| 2020-01-13 | $31.44 | $31.67 | $31.29 | $31.65 | $30.42 | 252,522 |
| 2020-01-10 | $31.72 | $31.73 | $31.26 | $31.48 | $30.26 | 336,964 |
| 2020-01-09 | $31.77 | $31.87 | $31.50 | $31.70 | $30.47 | 262,276 |
| 2020-01-08 | $31.42 | $31.99 | $31.39 | $31.77 | $30.54 | 245,500 |
| 2020-01-07 | $31.40 | $31.61 | $31.29 | $31.35 | $30.13 | 209,310 |
| 2020-01-06 | $30.97 | $31.76 | $30.86 | $31.63 | $30.40 | 264,833 |
| 2020-01-03 | $31.04 | $31.05 | $30.68 | $30.97 | $29.77 | 241,788 |
| 2020-01-02 | $31.65 | $31.66 | $30.70 | $31.04 | $29.84 | 305,800 |
| 2019-12-31 | $31.38 | $31.67 | $31.38 | $31.48 | $30.26 | 198,792 |
| 2019-12-30 | $31.57 | $31.65 | $31.27 | $31.44 | $30.22 | 201,896 |
| 2019-12-27 | $31.80 | $31.81 | $31.48 | $31.53 | $30.31 | 159,102 |
| 2019-12-26 | $31.81 | $31.81 | $31.45 | $31.69 | $30.46 | 179,257 |
| 2019-12-24 | $31.71 | $31.76 | $31.50 | $31.69 | $30.46 | 83,193 |
| 2019-12-23 | $31.35 | $31.80 | $31.04 | $31.66 | $30.43 | 248,714 |
| 2019-12-20 | $31.81 | $31.81 | $31.20 | $31.24 | $30.03 | 1,096,922 |
| 2019-12-19 | $31.37 | $31.92 | $31.11 | $31.81 | $30.58 | 260,291 |
| 2019-12-18 | $31.27 | $31.43 | $31.00 | $31.34 | $30.12 | 279,171 |
| 2019-12-17 | $31.00 | $31.41 | $30.84 | $31.29 | $30.08 | 237,250 |
| 2019-12-16 | $31.48 | $31.78 | $30.99 | $31.02 | $29.82 | 483,900 |
| 2019-12-13 | $31.28 | $31.56 | $30.81 | $31.42 | $30.20 | 374,012 |
| 2019-12-12 | $31.22 | $31.68 | $30.79 | $31.28 | $30.07 | 229,575 |
| 2019-12-11 | $31.18 | $31.33 | $30.95 | $31.24 | $30.03 | 248,708 |
| 2019-12-10 | $31.44 | $31.51 | $31.11 | $31.21 | $30.00 | 230,669 |
| 2019-12-09 | $31.48 | $31.75 | $31.30 | $31.61 | $30.38 | 277,654 |
| 2019-12-06 | $31.78 | $32.05 | $31.60 | $31.61 | $30.38 | 433,161 |
| 2019-12-05 | $31.19 | $31.64 | $31.17 | $31.48 | $30.26 | 373,691 |
| 2019-12-04 | $30.92 | $31.30 | $30.82 | $31.11 | $29.90 | 355,032 |
| 2019-12-03 | $30.87 | $30.98 | $30.34 | $30.86 | $29.66 | 358,894 |
| 2019-12-02 | $31.53 | $31.53 | $30.69 | $31.17 | $29.96 | 362,711 |
| 2019-11-29 | $31.60 | $31.94 | $31.49 | $31.60 | $30.37 | 153,624 |
| 2019-11-27 | $32.43 | $32.46 | $31.72 | $32.05 | $30.67 | 367,128 |
| 2019-11-26 | $32.53 | $32.86 | $32.19 | $32.27 | $30.88 | 445,300 |
| 2019-11-25 | $31.15 | $32.60 | $30.96 | $32.48 | $31.08 | 504,428 |
| 2019-11-22 | $30.80 | $31.83 | $30.68 | $30.91 | $29.58 | 893,559 |
| 2019-11-21 | $33.08 | $33.08 | $30.51 | $30.91 | $29.58 | 2,125,628 |
| 2019-11-20 | $36.26 | $36.73 | $36.00 | $36.18 | $34.62 | 612,392 |
| 2019-11-19 | $37.25 | $37.48 | $36.07 | $36.49 | $34.92 | 508,573 |
| 2019-11-18 | $36.69 | $37.41 | $36.50 | $37.24 | $35.64 | 383,308 |
| 2019-11-15 | $36.72 | $36.89 | $36.38 | $36.75 | $35.17 | 260,778 |
| 2019-11-14 | $36.18 | $36.63 | $36.18 | $36.46 | $34.89 | 150,752 |
| 2019-11-13 | $36.09 | $36.45 | $35.93 | $36.25 | $34.69 | 163,465 |
| 2019-11-12 | $36.16 | $36.42 | $35.84 | $36.38 | $34.81 | 187,472 |
| 2019-11-11 | $36.05 | $36.31 | $35.69 | $36.01 | $34.46 | 251,403 |
| 2019-11-08 | $36.89 | $36.92 | $36.17 | $36.35 | $34.79 | 179,899 |
| 2019-11-07 | $36.75 | $37.26 | $36.59 | $36.96 | $35.37 | 342,074 |
| 2019-11-06 | $35.71 | $36.58 | $35.53 | $36.53 | $34.96 | 335,158 |
| 2019-11-05 | $35.78 | $35.99 | $35.42 | $35.65 | $34.12 | 368,881 |
| 2019-11-04 | $35.66 | $35.79 | $35.22 | $35.68 | $34.14 | 389,069 |
| 2019-11-01 | $35.45 | $35.98 | $35.26 | $35.41 | $33.89 | 240,915 |
| 2019-10-31 | $35.91 | $35.92 | $35.07 | $35.51 | $33.98 | 284,786 |
| 2019-10-30 | $35.79 | $35.98 | $35.23 | $35.90 | $34.36 | 209,980 |
| 2019-10-29 | $35.51 | $35.99 | $35.51 | $35.77 | $34.23 | 264,656 |
| 2019-10-28 | $36.25 | $36.44 | $35.56 | $35.56 | $34.03 | 281,235 |
| 2019-10-25 | $35.59 | $36.24 | $35.59 | $36.05 | $34.50 | 187,587 |
| 2019-10-24 | $35.56 | $35.79 | $35.14 | $35.64 | $34.11 | 169,909 |
| 2019-10-23 | $35.39 | $35.81 | $35.24 | $35.52 | $33.99 | 236,527 |
| 2019-10-22 | $35.07 | $35.53 | $34.87 | $35.43 | $33.91 | 131,762 |
| 2019-10-21 | $35.19 | $35.69 | $35.13 | $35.14 | $33.63 | 135,140 |
| 2019-10-18 | $34.78 | $35.03 | $34.55 | $34.97 | $33.47 | 131,472 |
| 2019-10-17 | $34.42 | $35.08 | $34.14 | $34.97 | $33.47 | 277,719 |
| 2019-10-16 | $33.97 | $34.37 | $33.97 | $34.36 | $32.88 | 189,665 |
| 2019-10-15 | $33.74 | $34.26 | $33.63 | $34.03 | $32.57 | 138,431 |
| 2019-10-14 | $33.24 | $33.75 | $32.97 | $33.74 | $32.29 | 153,077 |
| 2019-10-11 | $33.00 | $33.86 | $33.00 | $33.32 | $31.89 | 275,892 |
| 2019-10-10 | $32.70 | $33.02 | $32.38 | $32.62 | $31.22 | 220,734 |
| 2019-10-09 | $32.85 | $33.21 | $32.68 | $32.76 | $31.35 | 165,247 |
| 2019-10-08 | $32.73 | $32.88 | $32.42 | $32.68 | $31.27 | 224,678 |
| 2019-10-07 | $32.72 | $33.30 | $32.61 | $33.10 | $31.68 | 282,353 |
| 2019-10-04 | $32.33 | $32.85 | $32.24 | $32.84 | $31.43 | 216,229 |
| 2019-10-03 | $32.39 | $32.50 | $31.89 | $32.28 | $30.89 | 217,850 |
| 2019-10-02 | $32.99 | $33.14 | $31.80 | $32.48 | $31.08 | 322,137 |
| 2019-10-01 | $33.75 | $34.15 | $32.98 | $33.35 | $31.92 | 480,799 |
| 2019-09-30 | $33.38 | $33.89 | $33.30 | $33.59 | $32.14 | 340,612 |
| 2019-09-27 | $33.77 | $33.92 | $33.23 | $33.34 | $31.91 | 268,305 |
| 2019-09-26 | $33.98 | $34.31 | $33.56 | $33.70 | $32.25 | 152,882 |
| 2019-09-25 | $33.52 | $34.07 | $33.38 | $33.98 | $32.52 | 344,057 |
| 2019-09-24 | $33.48 | $33.87 | $33.19 | $33.43 | $31.99 | 400,294 |
| 2019-09-23 | $32.06 | $33.60 | $32.06 | $33.39 | $31.95 | 445,807 |
| 2019-09-20 | $32.64 | $33.12 | $32.31 | $32.32 | $30.93 | 638,958 |
| 2019-09-19 | $32.60 | $33.11 | $32.47 | $32.59 | $31.19 | 272,184 |
| 2019-09-18 | $32.42 | $32.51 | $32.01 | $32.43 | $31.03 | 292,706 |
| 2019-09-17 | $32.40 | $32.53 | $31.93 | $32.44 | $31.04 | 224,649 |
| 2019-09-16 | $32.92 | $33.20 | $32.30 | $32.61 | $31.21 | 287,628 |
| 2019-09-13 | $33.35 | $33.73 | $32.99 | $33.11 | $31.69 | 187,001 |
| 2019-09-12 | $33.00 | $33.22 | $32.66 | $33.05 | $31.63 | 240,902 |
| 2019-09-11 | $32.31 | $33.30 | $32.04 | $33.23 | $31.80 | 261,516 |
| 2019-09-10 | $31.67 | $32.23 | $31.41 | $32.21 | $30.82 | 351,145 |
| 2019-09-09 | $31.66 | $31.83 | $31.29 | $31.67 | $30.31 | 257,807 |
| 2019-09-06 | $31.37 | $32.00 | $31.37 | $31.48 | $30.13 | 221,331 |
| 2019-09-05 | $31.16 | $31.70 | $31.16 | $31.34 | $29.99 | 292,984 |
| 2019-09-04 | $31.27 | $31.61 | $30.52 | $30.89 | $29.44 | 247,176 |
| 2019-09-03 | $31.57 | $31.94 | $31.06 | $31.17 | $29.71 | 284,234 |
| 2019-08-30 | $31.95 | $32.47 | $31.75 | $31.87 | $30.37 | 230,022 |
| 2019-08-29 | $31.56 | $32.01 | $31.41 | $31.77 | $30.28 | 249,930 |
| 2019-08-28 | $30.42 | $31.23 | $30.28 | $31.16 | $29.70 | 246,153 |
| 2019-08-27 | $31.33 | $31.34 | $30.28 | $30.46 | $29.03 | 360,807 |
| 2019-08-26 | $32.03 | $32.06 | $30.67 | $31.06 | $29.60 | 388,769 |
| 2019-08-23 | $32.50 | $33.37 | $31.53 | $31.62 | $30.13 | 579,597 |
| 2019-08-22 | $30.05 | $31.66 | $30.05 | $31.52 | $30.04 | 470,995 |
| 2019-08-21 | $32.09 | $34.25 | $30.00 | $30.04 | $28.63 | 1,084,449 |
| 2019-08-20 | $31.84 | $32.07 | $30.16 | $30.64 | $29.20 | 797,669 |
| 2019-08-19 | $32.22 | $32.99 | $31.83 | $31.88 | $30.38 | 311,701 |
| 2019-08-16 | $31.60 | $31.97 | $31.53 | $31.75 | $30.26 | 251,867 |
| 2019-08-15 | $31.70 | $31.83 | $31.29 | $31.40 | $29.92 | 291,540 |
| 2019-08-14 | $31.83 | $32.11 | $31.39 | $31.44 | $29.96 | 193,431 |
| 2019-08-13 | $31.47 | $32.67 | $31.47 | $32.41 | $30.89 | 222,896 |
| 2019-08-12 | $31.50 | $32.08 | $31.50 | $31.69 | $30.20 | 269,453 |
| 2019-08-09 | $32.00 | $32.00 | $31.30 | $31.61 | $30.13 | 458,487 |
| 2019-08-08 | $31.46 | $32.21 | $31.37 | $32.12 | $30.61 | 254,055 |
| 2019-08-07 | $30.68 | $31.65 | $30.68 | $31.45 | $29.97 | 268,006 |
| 2019-08-06 | $31.17 | $31.48 | $30.68 | $31.11 | $29.65 | 265,900 |
| 2019-08-05 | $31.57 | $31.62 | $30.68 | $31.05 | $29.59 | 347,565 |
| 2019-08-02 | $32.10 | $32.48 | $32.09 | $32.19 | $30.68 | 215,029 |
| 2019-08-01 | $33.01 | $33.74 | $32.15 | $32.30 | $30.78 | 447,807 |
| 2019-07-31 | $32.59 | $33.82 | $32.59 | $32.99 | $31.44 | 677,461 |
| 2019-07-30 | $31.87 | $32.59 | $31.79 | $32.44 | $30.92 | 471,338 |
| 2019-07-29 | $31.65 | $31.99 | $31.50 | $31.98 | $30.48 | 271,084 |
| 2019-07-26 | $31.84 | $32.06 | $31.66 | $31.68 | $30.19 | 300,745 |
| 2019-07-25 | $32.11 | $32.33 | $31.62 | $31.74 | $30.25 | 409,590 |
| 2019-07-24 | $31.31 | $32.39 | $31.31 | $32.19 | $30.68 | 264,385 |
| 2019-07-23 | $32.15 | $32.43 | $31.68 | $32.12 | $30.61 | 262,791 |
| 2019-07-22 | $32.43 | $32.52 | $31.74 | $31.99 | $30.49 | 282,190 |
| 2019-07-19 | $32.66 | $33.08 | $32.25 | $32.26 | $30.74 | 304,684 |
| 2019-07-18 | $32.52 | $32.76 | $32.40 | $32.64 | $31.11 | 220,421 |
| 2019-07-17 | $32.32 | $32.85 | $32.22 | $32.47 | $30.94 | 350,309 |
| 2019-07-16 | $31.84 | $32.56 | $31.70 | $32.29 | $30.77 | 244,354 |
| 2019-07-15 | $32.48 | $32.60 | $31.70 | $31.97 | $30.47 | 287,318 |
| 2019-07-12 | $31.71 | $32.48 | $31.66 | $32.32 | $30.80 | 364,482 |
| 2019-07-11 | $31.26 | $31.65 | $31.20 | $31.59 | $30.11 | 311,850 |
| 2019-07-10 | $30.98 | $31.51 | $30.89 | $31.33 | $29.86 | 321,824 |
| 2019-07-09 | $30.92 | $31.15 | $30.46 | $30.73 | $29.29 | 354,759 |
| 2019-07-08 | $31.45 | $31.58 | $30.99 | $31.14 | $29.68 | 327,492 |
| 2019-07-05 | $31.50 | $31.71 | $31.06 | $31.59 | $30.11 | 227,287 |
| 2019-07-03 | $31.20 | $31.70 | $31.20 | $31.55 | $30.07 | 137,000 |
| 2019-07-02 | $31.26 | $31.48 | $31.04 | $31.26 | $29.79 | 279,247 |
| 2019-07-01 | $31.10 | $31.44 | $30.69 | $31.35 | $29.88 | 394,780 |
| 2019-06-28 | $30.84 | $31.10 | $30.66 | $30.66 | $29.22 | 598,849 |
| 2019-06-27 | $30.40 | $31.05 | $30.40 | $30.82 | $29.37 | 413,593 |
| 2019-06-26 | $30.10 | $30.58 | $30.00 | $30.27 | $28.85 | 315,985 |
| 2019-06-25 | $30.11 | $30.45 | $30.03 | $30.09 | $28.68 | 391,191 |
| 2019-06-24 | $30.91 | $31.06 | $29.92 | $30.06 | $28.65 | 644,678 |
| 2019-06-21 | $30.97 | $31.61 | $30.48 | $30.98 | $29.52 | 683,918 |
| 2019-06-20 | $32.44 | $33.20 | $30.90 | $31.14 | $29.68 | 1,581,180 |
| 2019-06-19 | $27.91 | $32.51 | $27.79 | $32.45 | $30.93 | 3,061,118 |
| 2019-06-18 | $30.58 | $30.76 | $29.70 | $29.79 | $28.39 | 973,036 |
| 2019-06-17 | $30.58 | $31.00 | $30.14 | $30.24 | $28.82 | 417,461 |
| 2019-06-14 | $30.96 | $31.08 | $30.41 | $30.55 | $29.11 | 238,478 |
| 2019-06-13 | $30.59 | $31.03 | $30.43 | $30.88 | $29.43 | 315,137 |
| 2019-06-12 | $30.68 | $31.04 | $30.20 | $30.45 | $29.02 | 342,058 |
| 2019-06-11 | $30.71 | $31.21 | $30.43 | $30.71 | $29.27 | 427,870 |
| 2019-06-10 | $29.61 | $31.15 | $29.51 | $30.42 | $28.99 | 514,573 |
| 2019-06-07 | $29.43 | $29.59 | $28.99 | $29.34 | $27.96 | 515,684 |
| 2019-06-06 | $29.00 | $30.75 | $28.83 | $29.34 | $27.96 | 1,303,615 |
| 2019-06-05 | $33.89 | $34.05 | $33.29 | $33.51 | $31.94 | 215,455 |
| 2019-06-04 | $32.54 | $33.86 | $32.54 | $33.86 | $32.27 | 313,706 |
| 2019-06-03 | $32.13 | $32.54 | $32.00 | $32.22 | $30.71 | 276,687 |
| 2019-05-31 | $31.61 | $32.28 | $31.20 | $32.19 | $30.68 | 358,525 |
| 2019-05-30 | $31.80 | $32.40 | $31.80 | $32.03 | $30.53 | 338,986 |
| 2019-05-29 | $32.16 | $32.43 | $31.69 | $31.85 | $30.35 | 448,258 |
| 2019-05-28 | $32.36 | $32.95 | $32.35 | $32.45 | $30.80 | 428,097 |
| 2019-05-24 | $32.34 | $32.98 | $32.12 | $32.35 | $30.70 | 345,099 |
| 2019-05-23 | $32.83 | $33.12 | $32.02 | $32.18 | $30.54 | 517,307 |
| 2019-05-22 | $33.25 | $33.44 | $32.89 | $33.20 | $31.51 | 211,725 |
| 2019-05-21 | $33.56 | $33.75 | $33.10 | $33.57 | $31.86 | 419,044 |
| 2019-05-20 | $32.69 | $33.58 | $32.63 | $33.39 | $31.69 | 235,173 |
| 2019-05-17 | $33.41 | $33.65 | $32.84 | $32.88 | $31.21 | 236,912 |
| 2019-05-16 | $33.74 | $34.19 | $33.39 | $33.64 | $31.93 | 517,274 |
| 2019-05-15 | $33.23 | $33.62 | $32.86 | $33.53 | $31.82 | 211,382 |
| 2019-05-14 | $33.21 | $33.71 | $32.62 | $33.58 | $31.87 | 268,291 |
| 2019-05-13 | $33.89 | $33.89 | $32.97 | $33.24 | $31.55 | 255,143 |
| 2019-05-10 | $33.82 | $34.47 | $33.51 | $34.46 | $32.71 | 201,118 |
| 2019-05-09 | $33.58 | $33.95 | $33.16 | $33.92 | $32.20 | 213,222 |
| 2019-05-08 | $34.10 | $34.38 | $33.80 | $33.85 | $32.13 | 167,781 |
| 2019-05-07 | $34.57 | $34.77 | $33.83 | $34.06 | $32.33 | 218,441 |
| 2019-05-06 | $34.18 | $34.96 | $34.10 | $34.76 | $32.99 | 345,489 |
| 2019-05-03 | $34.37 | $34.75 | $34.18 | $34.73 | $32.96 | 218,516 |
| 2019-05-02 | $33.25 | $34.25 | $33.25 | $34.13 | $32.39 | 278,654 |
| 2019-05-01 | $32.91 | $33.44 | $32.35 | $33.16 | $31.47 | 665,303 |
| 2019-04-30 | $32.86 | $33.31 | $32.55 | $32.80 | $31.13 | 415,700 |
| 2019-04-29 | $32.40 | $33.05 | $32.40 | $32.90 | $31.23 | 234,293 |
| 2019-04-26 | $32.13 | $32.59 | $32.07 | $32.45 | $30.80 | 219,436 |
| 2019-04-25 | $32.55 | $32.67 | $31.89 | $32.05 | $30.42 | 301,108 |
| 2019-04-24 | $33.19 | $33.41 | $32.62 | $32.78 | $31.11 | 352,309 |
| 2019-04-23 | $33.43 | $33.52 | $32.85 | $33.29 | $31.60 | 387,510 |
| 2019-04-22 | $33.78 | $33.80 | $32.80 | $33.01 | $31.33 | 242,688 |
| 2019-04-18 | $34.62 | $34.73 | $33.82 | $33.92 | $32.20 | 244,645 |
| 2019-04-17 | $34.97 | $35.28 | $34.38 | $34.72 | $32.95 | 192,495 |
| 2019-04-16 | $34.54 | $35.05 | $34.40 | $34.97 | $33.19 | 245,476 |
| 2019-04-15 | $34.40 | $34.56 | $34.17 | $34.39 | $32.64 | 178,117 |
| 2019-04-12 | $34.90 | $35.05 | $34.14 | $34.34 | $32.59 | 240,188 |
| 2019-04-11 | $34.66 | $34.88 | $34.52 | $34.75 | $32.98 | 275,193 |
| 2019-04-10 | $33.28 | $34.86 | $33.28 | $34.66 | $32.90 | 768,605 |
| 2019-04-09 | $33.14 | $33.68 | $33.13 | $33.18 | $31.49 | 270,527 |
| 2019-04-08 | $33.27 | $33.48 | $33.14 | $33.29 | $31.60 | 165,388 |
| 2019-04-05 | $33.27 | $33.61 | $33.19 | $33.36 | $31.66 | 207,180 |
| 2019-04-04 | $32.79 | $33.49 | $32.79 | $33.14 | $31.45 | 323,815 |
| 2019-04-03 | $33.17 | $33.44 | $32.77 | $32.90 | $31.23 | 220,749 |
| 2019-04-02 | $33.30 | $33.30 | $32.73 | $32.93 | $31.26 | 246,745 |
| 2019-04-01 | $33.19 | $33.57 | $33.10 | $33.42 | $31.72 | 287,622 |
| 2019-03-29 | $33.33 | $33.41 | $32.71 | $32.99 | $31.31 | 230,858 |
| 2019-03-28 | $33.04 | $33.45 | $32.86 | $33.22 | $31.53 | 235,402 |
| 2019-03-27 | $32.72 | $33.18 | $32.72 | $32.92 | $31.25 | 205,369 |
| 2019-03-26 | $32.42 | $33.00 | $32.38 | $32.62 | $30.96 | 211,148 |
| 2019-03-25 | $31.67 | $32.43 | $31.39 | $32.26 | $30.62 | 246,342 |
| 2019-03-22 | $32.46 | $32.66 | $31.59 | $31.61 | $30.00 | 249,305 |
| 2019-03-21 | $32.57 | $32.98 | $32.57 | $32.69 | $31.03 | 316,166 |
| 2019-03-20 | $32.91 | $33.34 | $32.24 | $32.64 | $30.98 | 318,535 |
| 2019-03-19 | $33.73 | $33.74 | $32.83 | $32.95 | $31.27 | 326,406 |
| 2019-03-18 | $33.63 | $33.87 | $33.23 | $33.70 | $31.99 | 298,962 |
| 2019-03-15 | $33.97 | $34.16 | $33.65 | $33.69 | $31.98 | 567,991 |
| 2019-03-14 | $34.07 | $34.07 | $33.75 | $33.83 | $32.11 | 231,017 |
| 2019-03-13 | $34.05 | $34.39 | $33.99 | $34.16 | $32.42 | 235,722 |
| 2019-03-12 | $33.91 | $34.14 | $33.68 | $34.02 | $32.29 | 199,929 |
| 2019-03-11 | $33.45 | $34.00 | $33.45 | $33.97 | $32.24 | 341,078 |
| 2019-03-08 | $33.23 | $33.42 | $33.08 | $33.40 | $31.70 | 253,150 |
| 2019-03-07 | $33.59 | $33.73 | $33.25 | $33.33 | $31.51 | 292,851 |
| 2019-03-06 | $34.05 | $34.29 | $33.49 | $33.57 | $31.74 | 390,071 |
| 2019-03-05 | $33.93 | $34.30 | $33.66 | $33.99 | $32.14 | 273,926 |
| 2019-03-04 | $34.60 | $34.63 | $33.74 | $34.04 | $32.18 | 521,477 |
| 2019-03-01 | $34.70 | $34.85 | $34.21 | $34.59 | $32.70 | 509,439 |
| 2019-02-28 | $34.72 | $34.79 | $34.33 | $34.41 | $32.53 | 338,132 |
| 2019-02-27 | $35.26 | $35.55 | $34.79 | $34.83 | $32.93 | 355,419 |
| 2019-02-26 | $35.77 | $35.98 | $35.20 | $35.24 | $33.32 | 313,068 |
| 2019-02-25 | $35.97 | $36.63 | $35.90 | $35.99 | $34.03 | 260,084 |
| 2019-02-22 | $35.95 | $36.50 | $35.72 | $35.90 | $33.94 | 460,556 |
| 2019-02-21 | $35.57 | $36.12 | $35.03 | $35.79 | $33.84 | 630,787 |
| 2019-02-20 | $33.35 | $36.09 | $33.19 | $36.01 | $34.05 | 1,302,144 |
| 2019-02-19 | $31.24 | $32.36 | $31.19 | $32.22 | $30.46 | 574,416 |
| 2019-02-15 | $30.67 | $31.44 | $30.58 | $31.41 | $29.70 | 358,216 |
| 2019-02-14 | $30.19 | $30.71 | $30.19 | $30.54 | $28.87 | 241,966 |
| 2019-02-13 | $30.27 | $30.68 | $30.08 | $30.44 | $28.78 | 283,339 |
| 2019-02-12 | $29.63 | $30.18 | $29.49 | $30.11 | $28.47 | 185,854 |
| 2019-02-11 | $29.19 | $29.41 | $28.92 | $29.34 | $27.74 | 281,034 |
| 2019-02-08 | $29.26 | $29.50 | $28.87 | $29.15 | $27.56 | 419,237 |
| 2019-02-07 | $29.67 | $29.80 | $29.24 | $29.42 | $27.82 | 215,083 |
| 2019-02-06 | $30.00 | $30.12 | $29.77 | $29.85 | $28.22 | 163,807 |
| 2019-02-05 | $29.97 | $30.24 | $29.87 | $30.11 | $28.47 | 134,491 |
| 2019-02-04 | $29.72 | $30.09 | $29.65 | $29.89 | $28.26 | 154,808 |
| 2019-02-01 | $29.67 | $30.04 | $29.62 | $29.83 | $28.20 | 261,868 |
| 2019-01-31 | $29.31 | $29.85 | $29.19 | $29.62 | $28.00 | 416,070 |
| 2019-01-30 | $29.05 | $29.44 | $28.72 | $29.29 | $27.69 | 206,278 |
| 2019-01-29 | $28.75 | $29.22 | $28.50 | $29.02 | $27.44 | 172,974 |
| 2019-01-28 | $28.77 | $29.09 | $28.49 | $28.98 | $27.40 | 185,104 |
| 2019-01-25 | $29.23 | $29.40 | $28.89 | $29.00 | $27.42 | 259,045 |
| 2019-01-24 | $29.10 | $29.40 | $28.91 | $28.99 | $27.41 | 231,303 |
| 2019-01-23 | $29.72 | $29.88 | $28.89 | $29.10 | $27.51 | 351,151 |
| 2019-01-22 | $29.95 | $30.10 | $29.47 | $29.68 | $28.06 | 239,273 |
| 2019-01-18 | $30.25 | $30.54 | $29.82 | $30.13 | $28.49 | 215,745 |
| 2019-01-17 | $29.73 | $30.13 | $29.59 | $29.98 | $28.35 | 291,957 |
| 2019-01-16 | $30.00 | $30.52 | $29.79 | $29.84 | $28.21 | 300,914 |
| 2019-01-15 | $30.23 | $30.23 | $29.61 | $29.97 | $28.34 | 157,398 |
| 2019-01-14 | $30.14 | $30.43 | $29.90 | $30.20 | $28.55 | 213,932 |
| 2019-01-11 | $29.82 | $30.24 | $29.76 | $30.24 | $28.59 | 216,708 |
| 2019-01-10 | $29.80 | $30.22 | $29.66 | $30.02 | $28.38 | 212,818 |
| 2019-01-09 | $29.91 | $30.38 | $29.73 | $30.19 | $28.54 | 242,078 |
| 2019-01-08 | $29.45 | $29.94 | $29.25 | $29.91 | $28.28 | 322,869 |
| 2019-01-07 | $27.93 | $29.39 | $27.76 | $29.20 | $27.61 | 663,185 |
| 2019-01-04 | $27.42 | $28.02 | $27.27 | $27.93 | $26.41 | 347,943 |
| 2019-01-03 | $27.27 | $27.42 | $26.87 | $27.03 | $25.56 | 373,467 |
| 2019-01-02 | $27.30 | $27.79 | $26.90 | $27.49 | $25.99 | 529,740 |
| 2018-12-31 | $27.60 | $27.75 | $27.14 | $27.71 | $26.20 | 547,737 |
| 2018-12-28 | $27.48 | $27.75 | $26.96 | $27.41 | $25.92 | 387,948 |
| 2018-12-27 | $26.58 | $27.45 | $26.40 | $27.44 | $25.94 | 430,032 |
| 2018-12-26 | $25.53 | $26.97 | $25.34 | $26.93 | $25.46 | 425,405 |
| 2018-12-24 | $25.63 | $26.06 | $25.30 | $25.35 | $23.97 | 220,790 |
| 2018-12-21 | $26.08 | $26.63 | $25.68 | $25.79 | $24.38 | 1,133,411 |
| 2018-12-20 | $26.31 | $26.55 | $25.82 | $26.08 | $24.66 | 551,178 |
| 2018-12-19 | $27.04 | $27.27 | $26.11 | $26.34 | $24.90 | 495,711 |
| 2018-12-18 | $26.36 | $27.38 | $26.24 | $27.00 | $25.53 | 562,903 |
| 2018-12-17 | $26.17 | $26.78 | $25.70 | $26.09 | $24.67 | 686,606 |
| 2018-12-14 | $25.94 | $26.60 | $25.57 | $25.73 | $24.33 | 337,469 |
| 2018-12-13 | $27.02 | $27.09 | $26.22 | $26.25 | $24.82 | 251,010 |
| 2018-12-12 | $26.66 | $27.42 | $26.41 | $26.90 | $25.43 | 335,404 |
| 2018-12-11 | $27.05 | $27.36 | $26.16 | $26.32 | $24.88 | 497,663 |
| 2018-12-10 | $27.06 | $27.19 | $26.30 | $26.72 | $25.26 | 514,053 |
| 2018-12-07 | $27.64 | $27.93 | $26.96 | $27.06 | $25.58 | 549,819 |
| 2018-12-06 | $27.39 | $27.72 | $26.70 | $27.69 | $26.05 | 641,796 |
| 2018-12-04 | $29.44 | $29.56 | $27.34 | $27.68 | $26.05 | 601,608 |
| 2018-12-03 | $29.74 | $30.75 | $29.36 | $29.71 | $27.96 | 639,289 |
| 2018-11-30 | $29.52 | $29.69 | $28.11 | $29.23 | $27.50 | 1,167,584 |
| 2018-11-29 | $32.58 | $32.62 | $28.72 | $29.81 | $28.05 | 2,763,588 |
| 2018-11-28 | $28.24 | $29.40 | $27.83 | $29.16 | $27.44 | 583,438 |
| 2018-11-27 | $28.15 | $28.36 | $27.77 | $28.15 | $26.49 | 244,999 |
| 2018-11-26 | $28.55 | $28.84 | $28.06 | $28.35 | $26.68 | 333,095 |
| 2018-11-23 | $27.92 | $28.67 | $27.92 | $28.26 | $26.59 | 110,564 |
| 2018-11-21 | $27.94 | $28.45 | $27.78 | $28.04 | $26.38 | 278,236 |
| 2018-11-20 | $28.37 | $28.78 | $27.70 | $27.77 | $26.13 | 348,000 |
| 2018-11-19 | $28.92 | $29.33 | $28.43 | $28.75 | $27.05 | 372,905 |
| 2018-11-16 | $28.49 | $29.10 | $28.29 | $28.99 | $27.28 | 418,475 |
| 2018-11-15 | $28.26 | $28.84 | $27.72 | $28.83 | $27.13 | 219,517 |
| 2018-11-14 | $29.15 | $29.37 | $28.55 | $28.58 | $26.89 | 333,617 |
| 2018-11-13 | $28.95 | $29.31 | $28.75 | $28.92 | $27.21 | 370,156 |
| 2018-11-12 | $28.87 | $29.18 | $28.62 | $28.74 | $27.04 | 233,916 |
| 2018-11-09 | $29.07 | $29.34 | $28.68 | $28.90 | $27.19 | 195,164 |
| 2018-11-08 | $29.19 | $29.40 | $28.88 | $29.20 | $27.48 | 186,706 |
| 2018-11-07 | $29.19 | $29.43 | $28.61 | $29.37 | $27.64 | 332,068 |
| 2018-11-06 | $28.68 | $29.58 | $28.52 | $29.10 | $27.38 | 291,541 |
| 2018-11-05 | $29.06 | $29.71 | $28.51 | $28.76 | $27.06 | 361,025 |
| 2018-11-02 | $28.91 | $29.31 | $28.70 | $29.09 | $27.37 | 221,566 |
| 2018-11-01 | $27.84 | $28.97 | $27.73 | $28.74 | $27.04 | 328,174 |
| 2018-10-31 | $29.15 | $29.15 | $27.75 | $27.80 | $26.16 | 504,232 |
| 2018-10-30 | $27.74 | $28.83 | $27.74 | $28.75 | $27.05 | 288,613 |
| 2018-10-29 | $27.79 | $28.26 | $27.35 | $27.74 | $26.10 | 322,260 |
| 2018-10-26 | $28.44 | $28.44 | $27.34 | $27.51 | $25.89 | 432,954 |
| 2018-10-25 | $28.02 | $29.05 | $27.83 | $28.84 | $27.14 | 366,660 |
| 2018-10-24 | $28.41 | $29.03 | $27.80 | $27.83 | $26.19 | 392,656 |
| 2018-10-23 | $27.45 | $28.83 | $27.43 | $28.51 | $26.83 | 383,855 |
| 2018-10-22 | $27.53 | $28.08 | $27.44 | $27.84 | $26.20 | 333,231 |
| 2018-10-19 | $27.61 | $28.07 | $27.33 | $27.37 | $25.75 | 301,318 |
| 2018-10-18 | $28.27 | $28.56 | $27.49 | $27.59 | $25.96 | 299,787 |
| 2018-10-17 | $28.56 | $28.59 | $27.85 | $28.34 | $26.67 | 307,181 |
| 2018-10-16 | $28.24 | $28.78 | $27.70 | $28.61 | $26.92 | 644,007 |
| 2018-10-15 | $28.06 | $28.40 | $27.85 | $28.12 | $26.46 | 228,699 |
| 2018-10-12 | $28.70 | $28.70 | $27.89 | $28.13 | $26.47 | 433,559 |
| 2018-10-11 | $28.69 | $29.00 | $28.23 | $28.24 | $26.57 | 426,094 |
| 2018-10-10 | $28.92 | $29.37 | $28.72 | $28.74 | $27.04 | 379,901 |
| 2018-10-09 | $29.53 | $29.76 | $28.66 | $28.98 | $27.27 | 315,326 |
| 2018-10-08 | $29.52 | $29.72 | $29.32 | $29.63 | $27.88 | 380,355 |
| 2018-10-05 | $30.72 | $30.72 | $29.13 | $29.67 | $27.92 | 431,679 |
| 2018-10-04 | $31.14 | $31.14 | $30.50 | $30.62 | $28.81 | 294,532 |
| 2018-10-03 | $30.65 | $31.54 | $30.42 | $31.35 | $29.50 | 448,743 |
| 2018-10-02 | $30.90 | $31.02 | $30.40 | $30.55 | $28.75 | 463,014 |
| 2018-10-01 | $31.67 | $31.75 | $30.88 | $30.97 | $29.14 | 276,670 |
| 2018-09-28 | $31.45 | $31.98 | $31.45 | $31.60 | $29.73 | 222,004 |
| 2018-09-27 | $31.70 | $31.90 | $31.40 | $31.50 | $29.64 | 156,843 |
| 2018-09-26 | $31.90 | $32.20 | $31.55 | $31.65 | $29.78 | 313,220 |
| 2018-09-25 | $31.95 | $32.20 | $31.87 | $31.90 | $30.02 | 249,790 |
| 2018-09-24 | $32.15 | $32.20 | $31.90 | $32.00 | $30.11 | 289,887 |
| 2018-09-21 | $32.25 | $32.90 | $31.90 | $32.20 | $30.30 | 835,740 |
| 2018-09-20 | $32.10 | $32.30 | $31.60 | $32.20 | $30.30 | 276,173 |
| 2018-09-19 | $31.60 | $32.25 | $31.60 | $31.95 | $30.06 | 386,512 |
| 2018-09-18 | $32.15 | $32.15 | $31.35 | $31.70 | $29.83 | 288,554 |
| 2018-09-17 | $32.50 | $32.60 | $31.85 | $32.00 | $30.11 | 296,724 |
| 2018-09-14 | $32.85 | $33.20 | $32.60 | $32.75 | $30.82 | 183,625 |
| 2018-09-13 | $33.00 | $33.08 | $32.60 | $32.95 | $31.00 | 231,679 |
| 2018-09-12 | $32.95 | $33.10 | $32.55 | $32.80 | $30.86 | 200,711 |
| 2018-09-11 | $32.60 | $33.35 | $32.60 | $33.00 | $31.05 | 273,023 |
| 2018-09-10 | $32.30 | $33.00 | $32.10 | $32.75 | $30.82 | 213,940 |
| 2018-09-07 | $31.75 | $32.50 | $31.75 | $32.10 | $30.20 | 248,718 |
| 2018-09-06 | $33.05 | $33.25 | $31.85 | $31.90 | $30.02 | 455,803 |
| 2018-09-05 | $32.90 | $33.33 | $32.75 | $33.20 | $31.12 | 304,065 |
| 2018-09-04 | $33.15 | $33.20 | $32.10 | $33.15 | $31.08 | 441,225 |
| 2018-08-31 | $33.00 | $33.35 | $32.90 | $33.25 | $31.17 | 345,735 |
| 2018-08-30 | $33.15 | $33.40 | $32.75 | $33.15 | $31.08 | 404,237 |
| 2018-08-29 | $33.50 | $33.60 | $33.15 | $33.15 | $31.08 | 357,254 |
| 2018-08-28 | $33.20 | $33.60 | $33.10 | $33.50 | $31.40 | 355,392 |
| 2018-08-27 | $33.20 | $33.40 | $32.60 | $33.15 | $31.08 | 534,942 |
| 2018-08-24 | $33.15 | $33.95 | $33.06 | $33.30 | $31.22 | 764,692 |
| 2018-08-23 | $35.95 | $36.25 | $33.45 | $33.55 | $31.45 | 1,613,458 |
| 2018-08-22 | $38.75 | $39.15 | $35.60 | $37.45 | $35.11 | 3,109,839 |
| 2018-08-21 | $32.75 | $33.60 | $32.55 | $33.10 | $31.03 | 914,198 |
| 2018-08-20 | $32.10 | $32.55 | $31.85 | $32.40 | $30.37 | 319,109 |
| 2018-08-17 | $31.50 | $32.05 | $31.32 | $31.90 | $29.90 | 227,746 |
| 2018-08-16 | $31.25 | $31.95 | $31.25 | $31.45 | $29.48 | 326,976 |
| 2018-08-15 | $31.35 | $31.35 | $30.90 | $31.10 | $29.15 | 316,600 |
| 2018-08-14 | $31.25 | $31.73 | $31.20 | $31.40 | $29.44 | 201,686 |
| 2018-08-13 | $31.00 | $31.23 | $30.80 | $31.15 | $29.20 | 191,247 |
| 2018-08-10 | $30.75 | $31.30 | $30.60 | $31.05 | $29.11 | 202,873 |
| 2018-08-09 | $31.10 | $31.40 | $30.80 | $30.85 | $28.92 | 353,529 |
| 2018-08-08 | $30.60 | $31.20 | $30.50 | $31.00 | $29.06 | 384,344 |
| 2018-08-07 | $30.65 | $30.85 | $30.55 | $30.65 | $28.73 | 187,644 |
| 2018-08-06 | $30.25 | $30.75 | $30.10 | $30.45 | $28.54 | 268,889 |
| 2018-08-03 | $30.00 | $30.50 | $29.85 | $30.25 | $28.36 | 267,060 |
| 2018-08-02 | $30.20 | $30.80 | $29.83 | $30.10 | $28.22 | 212,015 |
| 2018-08-01 | $30.60 | $30.85 | $29.95 | $30.20 | $28.31 | 349,052 |
| 2018-07-31 | $30.55 | $30.75 | $30.35 | $30.50 | $28.59 | 440,081 |
| 2018-07-30 | $30.90 | $31.10 | $30.40 | $30.45 | $28.54 | 318,654 |
| 2018-07-27 | $31.60 | $31.65 | $30.70 | $30.90 | $28.97 | 436,176 |
| 2018-07-26 | $31.40 | $32.05 | $31.35 | $31.65 | $29.67 | 577,013 |
| 2018-07-25 | $31.60 | $31.80 | $31.00 | $31.30 | $29.34 | 394,603 |
| 2018-07-24 | $32.15 | $32.35 | $31.55 | $31.75 | $29.76 | 490,041 |
| 2018-07-23 | $32.25 | $32.55 | $31.95 | $32.10 | $30.09 | 316,463 |
| 2018-07-20 | $32.30 | $32.80 | $32.10 | $32.40 | $30.37 | 278,829 |
| 2018-07-19 | $31.20 | $32.55 | $31.15 | $32.40 | $30.37 | 506,124 |
| 2018-07-18 | $30.60 | $31.20 | $30.50 | $31.00 | $29.06 | 277,210 |
| 2018-07-17 | $29.95 | $30.90 | $29.95 | $30.65 | $28.73 | 323,111 |
| 2018-07-16 | $30.20 | $30.30 | $29.80 | $29.95 | $28.08 | 368,681 |
| 2018-07-13 | $29.90 | $30.23 | $29.85 | $30.10 | $28.22 | 352,588 |
| 2018-07-12 | $30.55 | $30.70 | $29.75 | $29.85 | $27.98 | 388,281 |
| 2018-07-11 | $30.50 | $30.50 | $29.95 | $30.30 | $28.40 | 543,997 |
| 2018-07-10 | $31.55 | $31.55 | $30.75 | $30.80 | $28.87 | 357,978 |
| 2018-07-09 | $32.20 | $32.20 | $31.55 | $31.65 | $29.67 | 413,174 |
| 2018-07-06 | $32.10 | $32.20 | $31.80 | $32.10 | $30.09 | 358,844 |
| 2018-07-05 | $31.65 | $32.18 | $31.20 | $32.10 | $30.09 | 482,850 |
| 2018-07-03 | $31.50 | $31.70 | $31.03 | $31.55 | $29.58 | 284,893 |
| 2018-07-02 | $30.30 | $31.25 | $30.20 | $31.25 | $29.29 | 513,005 |
| 2018-06-29 | $31.00 | $31.20 | $30.55 | $30.60 | $28.69 | 433,809 |
| 2018-06-28 | $30.20 | $30.90 | $30.20 | $30.85 | $28.92 | 385,400 |
| 2018-06-27 | $31.25 | $31.33 | $30.20 | $30.30 | $28.40 | 439,469 |
| 2018-06-26 | $30.05 | $31.40 | $29.97 | $31.30 | $29.34 | 567,306 |
| 2018-06-25 | $29.55 | $30.20 | $29.28 | $30.05 | $28.17 | 672,696 |
| 2018-06-22 | $30.50 | $30.50 | $29.75 | $29.80 | $27.94 | 689,694 |
| 2018-06-21 | $31.75 | $31.80 | $30.35 | $30.50 | $28.59 | 872,223 |
| 2018-06-20 | $31.05 | $32.95 | $31.00 | $31.75 | $29.76 | 1,190,688 |
| 2018-06-19 | $32.90 | $33.35 | $32.50 | $33.25 | $31.17 | 838,128 |
| 2018-06-18 | $32.75 | $33.60 | $32.70 | $33.15 | $31.08 | 381,739 |
| 2018-06-15 | $32.75 | $33.00 | $32.25 | $32.80 | $30.75 | 674,799 |
| 2018-06-14 | $33.20 | $33.25 | $32.65 | $32.85 | $30.79 | 349,873 |
| 2018-06-13 | $34.20 | $34.20 | $32.90 | $33.10 | $31.03 | 488,429 |
| 2018-06-12 | $33.80 | $34.15 | $33.55 | $34.10 | $31.97 | 241,770 |
| 2018-06-11 | $34.00 | $34.10 | $33.50 | $33.70 | $31.59 | 283,419 |
| 2018-06-08 | $33.65 | $34.23 | $33.65 | $34.10 | $31.97 | 345,848 |
| 2018-06-07 | $33.70 | $33.80 | $33.10 | $33.75 | $31.64 | 287,665 |
| 2018-06-06 | $32.70 | $33.55 | $32.60 | $33.55 | $31.45 | 288,872 |
| 2018-06-05 | $32.15 | $32.80 | $31.95 | $32.75 | $30.70 | 331,363 |
| 2018-06-04 | $31.50 | $32.15 | $31.35 | $32.05 | $30.04 | 325,827 |
| 2018-06-01 | $31.55 | $31.65 | $31.20 | $31.30 | $29.34 | 289,729 |
| 2018-05-31 | $31.95 | $32.10 | $31.15 | $31.20 | $29.25 | 370,000 |
| 2018-05-30 | $32.00 | $32.30 | $31.80 | $32.05 | $29.93 | 264,331 |
| 2018-05-29 | $31.50 | $32.00 | $31.50 | $31.75 | $29.65 | 272,578 |
| 2018-05-25 | $31.55 | $31.85 | $31.40 | $31.75 | $29.65 | 174,135 |
| 2018-05-24 | $31.50 | $31.80 | $31.20 | $31.50 | $29.42 | 264,875 |
| 2018-05-23 | $31.25 | $31.73 | $31.25 | $31.50 | $29.42 | 324,915 |
| 2018-05-22 | $32.30 | $32.30 | $31.35 | $31.40 | $29.32 | 435,848 |
| 2018-05-21 | $31.60 | $32.35 | $31.33 | $32.20 | $30.07 | 598,350 |
| 2018-05-18 | $30.80 | $31.55 | $30.70 | $31.50 | $29.42 | 403,284 |
| 2018-05-17 | $30.15 | $30.85 | $30.15 | $30.75 | $28.72 | 285,651 |
| 2018-05-16 | $29.65 | $30.40 | $29.65 | $30.30 | $28.30 | 276,927 |
| 2018-05-15 | $29.50 | $29.90 | $29.45 | $29.60 | $27.64 | 203,247 |
| 2018-05-14 | $30.00 | $30.05 | $29.60 | $29.65 | $27.69 | 250,602 |
| 2018-05-11 | $29.60 | $30.00 | $29.55 | $29.90 | $27.92 | 196,540 |
| 2018-05-10 | $29.50 | $30.00 | $29.40 | $29.75 | $27.78 | 278,856 |
| 2018-05-09 | $29.25 | $29.55 | $28.83 | $29.35 | $27.41 | 270,128 |
| 2018-05-08 | $29.10 | $29.50 | $29.10 | $29.30 | $27.36 | 247,207 |
| 2018-05-07 | $29.10 | $29.25 | $28.70 | $29.05 | $27.13 | 246,047 |
| 2018-05-04 | $28.65 | $29.20 | $28.50 | $29.10 | $27.17 | 337,653 |
| 2018-05-03 | $29.05 | $29.20 | $28.70 | $28.75 | $26.85 | 203,936 |
| 2018-05-02 | $29.05 | $29.40 | $28.85 | $29.05 | $27.13 | 177,498 |
| 2018-05-01 | $28.65 | $29.05 | $28.20 | $29.05 | $27.13 | 293,111 |
| 2018-04-30 | $29.50 | $29.50 | $28.80 | $28.80 | $26.89 | 295,876 |
| 2018-04-27 | $29.25 | $29.45 | $29.15 | $29.30 | $27.36 | 186,462 |
| 2018-04-26 | $29.20 | $29.50 | $28.85 | $29.30 | $27.36 | 285,732 |
| 2018-04-25 | $29.30 | $29.60 | $29.10 | $29.20 | $27.27 | 191,146 |
| 2018-04-24 | $29.55 | $29.75 | $29.13 | $29.30 | $27.36 | 224,628 |
| 2018-04-23 | $29.35 | $29.56 | $29.10 | $29.40 | $27.45 | 225,384 |
| 2018-04-20 | $29.40 | $29.55 | $29.15 | $29.20 | $27.27 | 283,117 |
| 2018-04-19 | $29.80 | $29.85 | $29.00 | $29.40 | $27.45 | 331,440 |
| 2018-04-18 | $29.95 | $30.35 | $29.95 | $30.05 | $28.06 | 272,775 |
| 2018-04-17 | $30.15 | $30.40 | $29.75 | $29.90 | $27.92 | 283,094 |
| 2018-04-16 | $29.35 | $30.15 | $29.18 | $29.95 | $27.97 | 304,375 |
| 2018-04-13 | $29.40 | $29.55 | $29.13 | $29.20 | $27.27 | 266,734 |
| 2018-04-12 | $29.90 | $30.05 | $29.40 | $29.45 | $27.50 | 181,683 |
| 2018-04-11 | $29.80 | $30.00 | $29.64 | $29.85 | $27.87 | 203,330 |
| 2018-04-10 | $30.00 | $30.05 | $29.55 | $29.85 | $27.87 | 295,659 |
| 2018-04-09 | $30.55 | $30.65 | $29.60 | $29.65 | $27.69 | 514,291 |
| 2018-04-06 | $30.20 | $30.85 | $29.85 | $30.25 | $28.25 | 329,213 |
| 2018-04-05 | $30.40 | $30.50 | $30.05 | $30.45 | $28.44 | 432,795 |
| 2018-04-04 | $29.60 | $30.40 | $29.30 | $30.20 | $28.20 | 493,280 |
| 2018-04-03 | $29.65 | $30.10 | $29.35 | $30.05 | $28.06 | 310,312 |
| 2018-04-02 | $29.95 | $30.00 | $28.80 | $29.50 | $27.55 | 413,132 |
| 2018-03-29 | $30.85 | $30.95 | $29.90 | $29.95 | $27.97 | 497,752 |
| 2018-03-28 | $29.40 | $30.85 | $29.25 | $30.80 | $28.76 | 993,527 |
| 2018-03-27 | $29.80 | $30.05 | $29.25 | $29.30 | $27.36 | 500,834 |
| 2018-03-26 | $29.50 | $29.75 | $29.20 | $29.70 | $27.73 | 320,648 |
| 2018-03-23 | $29.65 | $29.65 | $28.75 | $28.75 | $26.85 | 280,601 |
| 2018-03-22 | $30.00 | $30.20 | $29.50 | $29.50 | $27.55 | 315,920 |
| 2018-03-21 | $30.35 | $30.75 | $30.20 | $30.20 | $28.20 | 190,158 |
| 2018-03-20 | $30.60 | $30.80 | $30.25 | $30.35 | $28.34 | 221,665 |
| 2018-03-19 | $30.85 | $31.05 | $30.13 | $30.55 | $28.53 | 315,230 |
| 2018-03-16 | $30.60 | $31.40 | $30.55 | $30.95 | $28.90 | 687,314 |
| 2018-03-15 | $31.05 | $31.20 | $30.50 | $30.60 | $28.58 | 211,686 |
| 2018-03-14 | $31.35 | $31.60 | $30.88 | $30.90 | $28.86 | 408,603 |
| 2018-03-13 | $31.60 | $31.85 | $31.05 | $31.25 | $29.18 | 414,362 |
| 2018-03-12 | $31.50 | $31.85 | $31.30 | $31.40 | $29.32 | 238,971 |
| 2018-03-09 | $31.60 | $31.90 | $31.30 | $31.50 | $29.42 | 275,453 |
| 2018-03-08 | $31.35 | $31.50 | $31.15 | $31.50 | $29.42 | 326,948 |
| 2018-03-07 | $31.00 | $31.35 | $30.80 | $31.25 | $29.18 | 296,290 |
| 2018-03-06 | $30.95 | $31.50 | $30.55 | $31.35 | $29.28 | 327,300 |
| 2018-03-05 | $30.25 | $30.95 | $30.10 | $30.80 | $28.76 | 519,085 |
| 2018-03-02 | $30.35 | $30.75 | $30.00 | $30.55 | $28.42 | 371,036 |
| 2018-03-01 | $30.70 | $31.00 | $30.10 | $30.60 | $28.46 | 418,834 |
| 2018-02-28 | $31.15 | $31.50 | $30.60 | $30.70 | $28.56 | 543,826 |
| 2018-02-27 | $31.75 | $32.00 | $30.90 | $31.00 | $28.84 | 554,365 |
| 2018-02-26 | $32.25 | $32.30 | $31.50 | $31.60 | $29.39 | 467,623 |
| 2018-02-23 | $31.35 | $32.30 | $31.30 | $32.20 | $29.95 | 452,781 |
| 2018-02-22 | $31.80 | $32.40 | $31.00 | $31.10 | $28.93 | 760,327 |
| 2018-02-21 | $30.60 | $32.65 | $30.45 | $31.75 | $29.53 | 1,246,252 |
| 2018-02-20 | $28.90 | $29.45 | $28.70 | $28.90 | $26.88 | 506,080 |
| 2018-02-16 | $29.65 | $29.90 | $28.90 | $29.10 | $27.07 | 363,719 |
| 2018-02-15 | $29.60 | $29.80 | $29.40 | $29.75 | $27.67 | 288,940 |
| 2018-02-14 | $28.55 | $29.60 | $28.55 | $29.30 | $27.26 | 328,722 |
| 2018-02-13 | $29.15 | $29.30 | $28.70 | $28.75 | $26.74 | 272,437 |
| 2018-02-12 | $29.40 | $29.50 | $28.60 | $29.20 | $27.16 | 265,603 |
| 2018-02-09 | $29.00 | $29.63 | $28.30 | $29.25 | $27.21 | 342,816 |
| 2018-02-08 | $29.60 | $29.60 | $28.65 | $28.65 | $26.65 | 287,176 |
| 2018-02-07 | $29.70 | $30.25 | $29.20 | $29.55 | $27.49 | 378,564 |
| 2018-02-06 | $27.95 | $30.00 | $27.85 | $29.80 | $27.72 | 546,113 |
| 2018-02-05 | $29.20 | $29.49 | $28.50 | $28.55 | $26.56 | 376,096 |
| 2018-02-02 | $29.90 | $30.30 | $29.30 | $29.55 | $27.49 | 269,129 |
| 2018-02-01 | $30.05 | $30.80 | $29.90 | $30.25 | $28.14 | 334,331 |
| 2018-01-31 | $30.80 | $31.10 | $30.05 | $30.15 | $28.05 | 246,331 |
| 2018-01-30 | $30.95 | $31.35 | $30.55 | $30.75 | $28.60 | 304,971 |
| 2018-01-29 | $32.10 | $32.25 | $31.25 | $31.30 | $29.12 | 212,913 |
| 2018-01-26 | $31.55 | $32.25 | $31.40 | $32.15 | $29.91 | 312,791 |
| 2018-01-25 | $31.70 | $31.70 | $31.10 | $31.50 | $29.30 | 241,816 |
| 2018-01-24 | $31.95 | $32.00 | $31.40 | $31.50 | $29.30 | 228,033 |
| 2018-01-23 | $31.70 | $31.95 | $31.40 | $31.95 | $29.72 | 284,068 |
| 2018-01-22 | $31.60 | $31.90 | $31.45 | $31.75 | $29.53 | 180,518 |
| 2018-01-19 | $31.20 | $31.75 | $31.00 | $31.60 | $29.39 | 166,206 |
| 2018-01-18 | $31.55 | $31.80 | $31.08 | $31.20 | $29.02 | 278,475 |
| 2018-01-17 | $31.70 | $31.95 | $31.30 | $31.65 | $29.44 | 334,304 |
| 2018-01-16 | $32.35 | $33.35 | $31.70 | $31.85 | $29.63 | 356,811 |
| 2018-01-12 | $31.75 | $32.40 | $31.65 | $32.10 | $29.86 | 227,822 |
| 2018-01-11 | $31.00 | $31.65 | $30.90 | $31.55 | $29.35 | 195,182 |
| 2018-01-10 | $31.30 | $31.40 | $30.75 | $30.95 | $28.79 | 206,248 |
| 2018-01-09 | $31.50 | $31.80 | $31.20 | $31.45 | $29.25 | 234,500 |
| 2018-01-08 | $31.35 | $31.83 | $31.28 | $31.50 | $29.30 | 295,600 |
| 2018-01-05 | $31.95 | $31.95 | $31.30 | $31.40 | $29.21 | 194,415 |
| 2018-01-04 | $31.85 | $32.15 | $31.63 | $31.90 | $29.67 | 306,567 |
| 2018-01-03 | $31.50 | $31.80 | $31.20 | $31.60 | $29.39 | 341,423 |
| 2018-01-02 | $31.25 | $31.40 | $31.05 | $31.30 | $29.12 | 206,052 |
| 2017-12-29 | $31.85 | $32.00 | $31.15 | $31.20 | $29.02 | 320,404 |
| 2017-12-28 | $31.70 | $31.95 | $31.35 | $31.70 | $29.49 | 212,137 |
| 2017-12-27 | $32.15 | $32.17 | $31.70 | $31.75 | $29.53 | 167,413 |
| 2017-12-26 | $31.75 | $32.05 | $31.75 | $32.00 | $29.77 | 214,340 |
| 2017-12-22 | $31.90 | $31.90 | $31.50 | $31.65 | $29.44 | 176,410 |
| 2017-12-21 | $32.00 | $32.15 | $31.85 | $31.90 | $29.67 | 220,653 |
| 2017-12-20 | $32.10 | $32.20 | $31.88 | $32.00 | $29.77 | 367,924 |
| 2017-12-19 | $32.00 | $32.05 | $31.60 | $32.00 | $29.77 | 327,617 |
| 2017-12-18 | $31.40 | $32.15 | $31.40 | $31.95 | $29.72 | 336,163 |
| 2017-12-15 | $30.55 | $31.25 | $30.55 | $31.05 | $28.88 | 743,196 |
| 2017-12-14 | $30.95 | $31.05 | $30.20 | $30.40 | $28.28 | 375,665 |
| 2017-12-13 | $30.75 | $31.15 | $30.55 | $30.90 | $28.74 | 428,344 |
| 2017-12-12 | $31.10 | $31.15 | $30.55 | $30.70 | $28.56 | 533,017 |
| 2017-12-11 | $31.65 | $31.65 | $31.05 | $31.05 | $28.88 | 308,505 |
| 2017-12-08 | $32.05 | $32.35 | $31.60 | $31.60 | $29.39 | 443,025 |
| 2017-12-07 | $31.85 | $32.40 | $31.66 | $32.00 | $29.65 | 763,573 |
| 2017-12-06 | $32.35 | $32.53 | $31.80 | $31.85 | $29.51 | 592,821 |
| 2017-12-05 | $33.45 | $33.55 | $32.05 | $32.20 | $29.84 | 710,903 |
| 2017-12-04 | $33.30 | $34.25 | $33.30 | $33.55 | $31.09 | 577,976 |
| 2017-12-01 | $33.10 | $33.25 | $31.45 | $33.05 | $30.63 | 664,992 |
| 2017-11-30 | $29.35 | $32.90 | $29.30 | $32.90 | $30.49 | 1,063,758 |
| 2017-11-29 | $29.30 | $29.75 | $29.10 | $29.50 | $27.34 | 613,521 |
| 2017-11-28 | $28.00 | $29.25 | $27.95 | $29.20 | $27.06 | 547,618 |
| 2017-11-27 | $27.85 | $28.25 | $27.80 | $27.95 | $25.90 | 679,697 |
| 2017-11-24 | $28.00 | $28.00 | $27.65 | $28.00 | $25.95 | 134,663 |
| 2017-11-22 | $28.05 | $28.40 | $27.88 | $27.95 | $25.90 | 240,383 |
| 2017-11-21 | $28.00 | $28.05 | $27.65 | $27.95 | $25.90 | 324,045 |
| 2017-11-20 | $27.75 | $27.95 | $27.65 | $27.95 | $25.90 | 265,395 |
| 2017-11-17 | $27.25 | $27.75 | $27.25 | $27.75 | $25.72 | 253,300 |
| 2017-11-16 | $27.10 | $27.45 | $26.93 | $27.40 | $25.39 | 400,265 |
| 2017-11-15 | $26.85 | $27.10 | $26.70 | $26.90 | $24.93 | 277,981 |
| 2017-11-14 | $26.90 | $27.15 | $26.90 | $27.05 | $25.07 | 389,466 |
| 2017-11-13 | $26.85 | $27.10 | $26.70 | $26.95 | $24.97 | 185,077 |
| 2017-11-10 | $26.80 | $27.03 | $26.80 | $26.95 | $24.97 | 172,548 |
| 2017-11-09 | $26.60 | $27.00 | $26.50 | $26.80 | $24.84 | 262,815 |
| 2017-11-08 | $25.95 | $26.93 | $25.90 | $26.75 | $24.79 | 294,974 |
| 2017-11-07 | $26.55 | $26.70 | $25.98 | $26.10 | $24.19 | 361,201 |
| 2017-11-06 | $26.55 | $26.80 | $26.45 | $26.45 | $24.51 | 276,183 |
| 2017-11-03 | $26.85 | $27.10 | $26.60 | $26.65 | $24.70 | 296,165 |
| 2017-11-02 | $27.00 | $27.08 | $26.53 | $26.80 | $24.84 | 322,742 |
| 2017-11-01 | $27.20 | $27.35 | $26.95 | $27.15 | $25.16 | 448,177 |
| 2017-10-31 | $27.20 | $27.45 | $26.90 | $26.95 | $24.97 | 490,063 |
| 2017-10-30 | $27.55 | $27.75 | $26.90 | $27.05 | $25.07 | 302,008 |
| 2017-10-27 | $28.10 | $28.13 | $27.63 | $27.70 | $25.67 | 339,448 |
| 2017-10-26 | $28.05 | $28.40 | $27.95 | $28.00 | $25.95 | 519,735 |
| 2017-10-25 | $28.00 | $28.15 | $27.65 | $27.95 | $25.90 | 477,246 |
| 2017-10-24 | $27.10 | $28.35 | $27.00 | $27.95 | $25.90 | 364,540 |
| 2017-10-23 | $27.60 | $27.65 | $27.05 | $27.15 | $25.16 | 480,356 |
| 2017-10-20 | $27.90 | $28.10 | $27.45 | $27.60 | $25.58 | 516,406 |
| 2017-10-19 | $27.75 | $28.00 | $27.50 | $27.65 | $25.62 | 555,816 |
| 2017-10-18 | $27.15 | $28.23 | $27.15 | $27.80 | $25.76 | 454,275 |
| 2017-10-17 | $27.30 | $27.50 | $27.10 | $27.10 | $25.11 | 402,121 |
| 2017-10-16 | $27.15 | $27.45 | $27.05 | $27.40 | $25.39 | 202,085 |
| 2017-10-13 | $27.20 | $27.50 | $27.10 | $27.15 | $25.16 | 314,136 |
| 2017-10-12 | $26.70 | $27.25 | $26.50 | $27.10 | $25.11 | 378,335 |
| 2017-10-11 | $27.05 | $27.30 | $26.85 | $26.95 | $24.97 | 389,341 |
| 2017-10-10 | $27.25 | $27.28 | $27.05 | $27.10 | $25.11 | 184,926 |
| 2017-10-09 | $27.20 | $27.45 | $26.85 | $27.00 | $25.02 | 504,703 |
| 2017-10-06 | $27.25 | $27.60 | $27.05 | $27.20 | $25.21 | 436,518 |
| 2017-10-05 | $27.40 | $27.95 | $27.25 | $27.25 | $25.25 | 468,419 |
| 2017-10-04 | $27.50 | $27.64 | $27.25 | $27.45 | $25.44 | 333,607 |
| 2017-10-03 | $27.35 | $27.50 | $27.00 | $27.40 | $25.39 | 297,845 |
| 2017-10-02 | $27.00 | $27.25 | $26.80 | $27.25 | $25.25 | 292,537 |
| 2017-09-29 | $26.80 | $27.10 | $26.70 | $26.90 | $24.93 | 524,806 |
| 2017-09-28 | $26.45 | $26.85 | $26.25 | $26.80 | $24.84 | 571,144 |
| 2017-09-27 | $26.45 | $26.70 | $26.20 | $26.55 | $24.60 | 423,887 |
| 2017-09-26 | $26.10 | $26.50 | $25.90 | $26.20 | $24.28 | 625,997 |
| 2017-09-25 | $26.15 | $26.40 | $25.70 | $25.95 | $24.05 | 461,443 |
| 2017-09-22 | $25.30 | $26.18 | $25.30 | $26.10 | $24.19 | 394,058 |
| 2017-09-21 | $25.55 | $25.75 | $25.23 | $25.25 | $23.40 | 382,629 |
| 2017-09-20 | $25.30 | $25.68 | $25.20 | $25.65 | $23.77 | 323,499 |
| 2017-09-19 | $25.35 | $25.50 | $25.10 | $25.35 | $23.49 | 258,612 |
| 2017-09-18 | $25.65 | $25.65 | $25.10 | $25.40 | $23.54 | 421,105 |
| 2017-09-15 | $25.00 | $25.70 | $24.90 | $25.55 | $23.68 | 743,381 |
| 2017-09-14 | $24.95 | $25.20 | $24.80 | $24.95 | $23.12 | 400,699 |
| 2017-09-13 | $25.05 | $25.50 | $24.90 | $25.05 | $23.21 | 422,080 |
| 2017-09-12 | $24.70 | $25.20 | $24.65 | $25.05 | $23.21 | 697,952 |
| 2017-09-11 | $24.70 | $24.95 | $24.45 | $24.55 | $22.75 | 402,944 |
| 2017-09-08 | $24.55 | $24.75 | $24.25 | $24.55 | $22.75 | 472,680 |
| 2017-09-07 | $24.25 | $24.85 | $24.10 | $24.75 | $22.94 | 715,213 |
| 2017-09-06 | $24.55 | $24.63 | $24.05 | $24.10 | $22.23 | 547,948 |
| 2017-09-05 | $24.35 | $24.80 | $24.20 | $24.35 | $22.46 | 618,636 |
| 2017-09-01 | $23.85 | $24.48 | $23.70 | $24.40 | $22.51 | 794,161 |
| 2017-08-31 | $23.70 | $23.90 | $23.65 | $23.85 | $22.00 | 831,205 |
| 2017-08-30 | $23.70 | $23.80 | $23.56 | $23.70 | $21.87 | 514,541 |
| 2017-08-29 | $23.15 | $24.00 | $23.15 | $23.75 | $21.91 | 846,568 |
| 2017-08-28 | $24.05 | $24.10 | $23.50 | $23.60 | $21.77 | 1,004,166 |
| 2017-08-25 | $23.40 | $24.20 | $23.40 | $24.10 | $22.23 | 1,025,156 |
| 2017-08-24 | $25.05 | $25.20 | $23.43 | $23.55 | $21.73 | 1,936,141 |
| 2017-08-23 | $24.70 | $26.10 | $24.53 | $24.95 | $23.02 | 4,307,818 |
| 2017-08-22 | $31.30 | $31.75 | $31.05 | $31.25 | $28.83 | 594,535 |
| 2017-08-21 | $30.90 | $31.30 | $30.75 | $31.15 | $28.74 | 276,502 |
| 2017-08-18 | $30.70 | $31.23 | $30.70 | $31.05 | $28.65 | 344,921 |
| 2017-08-17 | $31.80 | $32.05 | $30.90 | $30.90 | $28.51 | 352,312 |
| 2017-08-16 | $31.90 | $32.43 | $31.80 | $31.90 | $29.43 | 522,468 |
| 2017-08-15 | $32.60 | $32.60 | $31.20 | $31.85 | $29.38 | 576,226 |
| 2017-08-14 | $32.65 | $32.80 | $32.45 | $32.65 | $30.12 | 425,606 |
| 2017-08-11 | $32.00 | $32.70 | $31.20 | $32.35 | $29.85 | 351,136 |
| 2017-08-10 | $32.45 | $32.65 | $31.95 | $32.30 | $29.80 | 302,870 |
| 2017-08-09 | $32.70 | $32.95 | $32.40 | $32.60 | $30.08 | 338,686 |
| 2017-08-08 | $33.15 | $33.28 | $32.80 | $33.00 | $30.45 | 224,020 |
| 2017-08-07 | $33.15 | $33.30 | $32.80 | $33.15 | $30.58 | 261,738 |
| 2017-08-04 | $32.75 | $33.10 | $32.58 | $33.00 | $30.45 | 299,099 |
| 2017-08-03 | $32.65 | $32.80 | $32.38 | $32.60 | $30.08 | 337,522 |
| 2017-08-02 | $33.30 | $33.50 | $32.45 | $32.60 | $30.08 | 439,858 |
| 2017-08-01 | $33.25 | $33.70 | $32.77 | $33.35 | $30.77 | 909,030 |
| 2017-07-31 | $33.15 | $34.10 | $33.05 | $33.80 | $31.18 | 782,867 |
| 2017-07-28 | $33.05 | $33.30 | $32.80 | $33.00 | $30.45 | 275,002 |
| 2017-07-27 | $32.90 | $33.45 | $32.75 | $33.25 | $30.68 | 405,000 |
| 2017-07-26 | $32.80 | $33.25 | $32.75 | $32.85 | $30.31 | 405,004 |
| 2017-07-25 | $32.45 | $33.20 | $32.40 | $32.80 | $30.26 | 456,631 |
| 2017-07-24 | $32.30 | $32.45 | $32.10 | $32.40 | $29.89 | 247,109 |
| 2017-07-21 | $32.60 | $32.60 | $32.25 | $32.35 | $29.85 | 294,207 |
| 2017-07-20 | $32.30 | $32.70 | $32.20 | $32.55 | $30.03 | 420,983 |
| 2017-07-19 | $32.35 | $32.65 | $32.24 | $32.30 | $29.80 | 373,096 |
| 2017-07-18 | $31.80 | $32.35 | $31.60 | $32.35 | $29.85 | 342,934 |
| 2017-07-17 | $31.90 | $32.35 | $31.80 | $31.90 | $29.43 | 331,245 |
| 2017-07-14 | $31.75 | $31.95 | $31.68 | $31.90 | $29.43 | 249,293 |
| 2017-07-13 | $31.45 | $31.85 | $31.40 | $31.70 | $29.25 | 251,102 |
| 2017-07-12 | $31.70 | $32.05 | $31.50 | $31.50 | $29.06 | 281,204 |
| 2017-07-11 | $31.65 | $31.80 | $31.35 | $31.50 | $29.06 | 488,559 |
| 2017-07-10 | $31.85 | $31.85 | $31.13 | $31.65 | $29.20 | 528,113 |
| 2017-07-07 | $31.65 | $32.00 | $31.55 | $31.95 | $29.48 | 429,929 |
| 2017-07-06 | $32.30 | $32.30 | $31.40 | $31.55 | $29.11 | 384,041 |
| 2017-07-05 | $32.30 | $32.40 | $31.90 | $32.25 | $29.75 | 445,809 |
| 2017-07-03 | $32.50 | $32.75 | $32.15 | $32.35 | $29.85 | 182,481 |
| 2017-06-30 | $32.20 | $32.65 | $32.03 | $32.50 | $29.98 | 549,585 |
| 2017-06-29 | $32.45 | $32.50 | $31.85 | $32.00 | $29.52 | 463,641 |
| 2017-06-28 | $32.15 | $32.75 | $32.15 | $32.35 | $29.85 | 470,852 |
| 2017-06-27 | $32.25 | $32.55 | $31.85 | $31.85 | $29.38 | 721,414 |
| 2017-06-26 | $32.45 | $32.81 | $32.10 | $32.20 | $29.71 | 773,494 |
| 2017-06-23 | $31.75 | $32.75 | $31.55 | $32.30 | $29.80 | 1,180,499 |
| 2017-06-22 | $31.95 | $32.60 | $31.10 | $31.60 | $29.15 | 1,523,113 |
| 2017-06-21 | $29.40 | $32.20 | $29.05 | $32.00 | $29.52 | 3,875,500 |
| 2017-06-20 | $27.20 | $27.30 | $26.10 | $26.20 | $24.17 | 672,411 |
| 2017-06-19 | $27.10 | $27.25 | $26.55 | $27.25 | $25.14 | 735,447 |
| 2017-06-16 | $27.35 | $27.35 | $26.80 | $27.05 | $24.96 | 645,832 |
| 2017-06-15 | $27.90 | $27.95 | $27.40 | $27.65 | $25.51 | 260,407 |
| 2017-06-14 | $27.65 | $28.15 | $27.60 | $28.05 | $25.88 | 302,636 |
| 2017-06-13 | $28.15 | $28.15 | $27.53 | $27.65 | $25.51 | 322,075 |
| 2017-06-12 | $27.40 | $28.20 | $27.35 | $28.00 | $25.83 | 288,972 |
| 2017-06-09 | $27.35 | $27.65 | $27.20 | $27.40 | $25.28 | 518,519 |
| 2017-06-08 | $26.95 | $27.60 | $26.80 | $27.40 | $25.28 | 354,820 |
| 2017-06-07 | $26.40 | $27.05 | $26.30 | $26.95 | $24.86 | 288,109 |
| 2017-06-06 | $26.65 | $26.85 | $26.40 | $26.40 | $24.36 | 367,481 |
| 2017-06-05 | $26.60 | $26.85 | $26.40 | $26.80 | $24.73 | 562,215 |
| 2017-06-02 | $27.10 | $27.40 | $26.55 | $26.65 | $24.59 | 689,403 |
| 2017-06-01 | $26.55 | $27.20 | $26.47 | $27.15 | $25.05 | 530,409 |
| 2017-05-31 | $27.05 | $27.05 | $26.38 | $26.50 | $24.45 | 695,640 |
| 2017-05-30 | $26.85 | $27.20 | $26.80 | $27.00 | $24.91 | 607,162 |
| 2017-05-26 | $27.00 | $27.05 | $26.65 | $26.95 | $24.76 | 491,979 |
| 2017-05-25 | $27.15 | $27.35 | $26.95 | $27.00 | $24.81 | 437,398 |
| 2017-05-24 | $27.00 | $27.15 | $26.80 | $27.00 | $24.81 | 625,768 |
| 2017-05-23 | $27.20 | $27.30 | $26.95 | $27.05 | $24.85 | 196,709 |
| 2017-05-22 | $27.20 | $27.30 | $27.00 | $27.10 | $24.90 | 276,453 |
| 2017-05-19 | $27.00 | $27.30 | $26.90 | $27.15 | $24.95 | 226,118 |
| 2017-05-18 | $27.10 | $27.20 | $26.90 | $27.05 | $24.85 | 225,933 |
| 2017-05-17 | $27.00 | $27.18 | $26.85 | $27.00 | $24.81 | 274,885 |
| 2017-05-16 | $27.55 | $27.63 | $27.15 | $27.30 | $25.08 | 339,093 |
| 2017-05-15 | $27.50 | $28.00 | $27.40 | $27.45 | $25.22 | 457,120 |
| 2017-05-12 | $28.50 | $28.60 | $27.45 | $27.45 | $25.22 | 465,926 |
| 2017-05-11 | $28.80 | $28.85 | $28.30 | $28.70 | $26.37 | 376,541 |
| 2017-05-10 | $29.00 | $29.05 | $28.60 | $28.85 | $26.51 | 227,816 |
| 2017-05-09 | $28.65 | $29.05 | $28.60 | $29.00 | $26.65 | 206,935 |
| 2017-05-08 | $28.95 | $29.00 | $28.60 | $28.65 | $26.32 | 198,235 |
| 2017-05-05 | $28.80 | $28.90 | $28.45 | $28.90 | $26.55 | 336,332 |
| 2017-05-04 | $28.75 | $28.95 | $28.50 | $28.70 | $26.37 | 196,016 |
| 2017-05-03 | $28.60 | $28.90 | $28.38 | $28.65 | $26.32 | 237,347 |
| 2017-05-02 | $28.35 | $29.00 | $28.25 | $28.80 | $26.46 | 323,126 |
| 2017-05-01 | $28.10 | $28.60 | $27.85 | $28.40 | $26.10 | 382,604 |
| 2017-04-28 | $28.05 | $28.20 | $27.78 | $27.90 | $25.64 | 309,025 |
| 2017-04-27 | $28.60 | $28.60 | $27.75 | $28.00 | $25.73 | 349,748 |
| 2017-04-26 | $28.30 | $28.90 | $27.98 | $28.65 | $26.32 | 494,096 |
| 2017-04-25 | $28.30 | $28.65 | $28.15 | $28.20 | $25.91 | 237,296 |
| 2017-04-24 | $28.50 | $28.50 | $28.08 | $28.10 | $25.82 | 250,319 |
| 2017-04-21 | $28.10 | $28.30 | $27.90 | $28.00 | $25.73 | 261,768 |
| 2017-04-20 | $27.80 | $28.28 | $27.70 | $28.20 | $25.91 | 289,938 |
| 2017-04-19 | $27.15 | $27.60 | $27.10 | $27.55 | $25.31 | 311,490 |
| 2017-04-18 | $26.65 | $27.05 | $26.60 | $27.00 | $24.81 | 266,957 |
| 2017-04-17 | $26.55 | $26.80 | $26.40 | $26.70 | $24.53 | 272,730 |
| 2017-04-13 | $26.95 | $27.05 | $26.45 | $26.55 | $24.40 | 269,551 |
| 2017-04-12 | $27.50 | $27.60 | $27.03 | $27.05 | $24.85 | 164,541 |
| 2017-04-11 | $27.15 | $27.55 | $27.10 | $27.55 | $25.31 | 344,206 |
| 2017-04-10 | $27.30 | $27.65 | $27.15 | $27.15 | $24.95 | 306,516 |
| 2017-04-07 | $27.15 | $27.80 | $27.05 | $27.40 | $25.18 | 433,662 |
| 2017-04-06 | $26.45 | $27.35 | $26.40 | $27.35 | $25.13 | 622,050 |
| 2017-04-05 | $26.45 | $26.70 | $26.15 | $26.25 | $24.12 | 477,512 |
| 2017-04-04 | $26.50 | $26.95 | $26.10 | $26.30 | $24.17 | 507,247 |
| 2017-04-03 | $26.95 | $27.20 | $26.45 | $26.55 | $24.40 | 600,828 |
| 2017-03-31 | $27.20 | $27.35 | $26.88 | $27.00 | $24.81 | 813,629 |
| 2017-03-30 | $27.35 | $27.53 | $27.00 | $27.20 | $24.99 | 422,918 |
| 2017-03-29 | $26.80 | $27.53 | $26.70 | $27.30 | $25.08 | 580,281 |
| 2017-03-28 | $27.05 | $27.05 | $26.65 | $26.85 | $24.67 | 569,238 |
| 2017-03-27 | $27.25 | $27.45 | $26.80 | $27.10 | $24.90 | 420,720 |
| 2017-03-24 | $27.70 | $27.90 | $27.50 | $27.70 | $25.45 | 268,274 |
| 2017-03-23 | $27.25 | $28.00 | $27.25 | $27.65 | $25.41 | 225,819 |
| 2017-03-22 | $27.25 | $27.45 | $26.85 | $27.25 | $25.04 | 290,225 |
| 2017-03-21 | $27.75 | $27.90 | $27.05 | $27.35 | $25.13 | 563,931 |
| 2017-03-20 | $27.95 | $28.10 | $27.65 | $27.65 | $25.41 | 237,366 |
| 2017-03-17 | $28.30 | $28.35 | $27.80 | $28.00 | $25.73 | 521,290 |
| 2017-03-16 | $27.90 | $28.45 | $27.76 | $28.15 | $25.87 | 339,201 |
| 2017-03-15 | $27.35 | $28.00 | $27.10 | $27.85 | $25.59 | 487,573 |
| 2017-03-14 | $26.95 | $27.38 | $26.70 | $27.25 | $25.04 | 391,380 |
| 2017-03-13 | $26.75 | $27.00 | $26.63 | $27.00 | $24.81 | 240,352 |
| 2017-03-10 | $26.70 | $27.00 | $26.55 | $26.65 | $24.49 | 435,723 |
| 2017-03-09 | $26.55 | $27.00 | $26.40 | $26.50 | $24.35 | 329,396 |
| 2017-03-08 | $26.55 | $26.85 | $26.35 | $26.60 | $24.44 | 331,111 |
| 2017-03-07 | $26.60 | $26.80 | $26.45 | $26.50 | $24.35 | 305,962 |
| 2017-03-06 | $27.00 | $27.13 | $26.65 | $26.75 | $24.58 | 234,520 |
| 2017-03-03 | $27.25 | $27.55 | $27.05 | $27.15 | $24.95 | 246,840 |
| 2017-03-02 | $27.35 | $27.45 | $27.05 | $27.35 | $25.13 | 200,988 |
| 2017-03-01 | $27.50 | $27.75 | $27.30 | $27.45 | $25.12 | 305,256 |
| 2017-02-28 | $26.95 | $27.30 | $26.85 | $27.00 | $24.71 | 459,298 |
| 2017-02-27 | $26.70 | $27.20 | $26.70 | $27.05 | $24.76 | 474,544 |
| 2017-02-24 | $26.45 | $26.85 | $25.85 | $26.80 | $24.53 | 948,636 |
| 2017-02-23 | $27.50 | $27.50 | $26.15 | $26.70 | $24.43 | 800,350 |
| 2017-02-22 | $28.70 | $29.75 | $28.20 | $28.40 | $25.99 | 579,460 |
| 2017-02-21 | $29.15 | $29.50 | $28.70 | $29.45 | $26.95 | 499,150 |
| 2017-02-17 | $29.25 | $29.40 | $29.00 | $29.10 | $26.63 | 377,815 |
| 2017-02-16 | $28.95 | $29.30 | $28.85 | $29.25 | $26.77 | 241,524 |
| 2017-02-15 | $28.95 | $29.30 | $28.70 | $28.95 | $26.49 | 279,627 |
| 2017-02-14 | $28.65 | $29.35 | $28.65 | $29.15 | $26.68 | 270,478 |
| 2017-02-13 | $29.90 | $29.95 | $28.70 | $28.85 | $26.40 | 347,841 |
| 2017-02-10 | $29.55 | $29.90 | $29.35 | $29.90 | $27.36 | 202,352 |
| 2017-02-09 | $29.00 | $29.70 | $28.90 | $29.55 | $27.04 | 263,180 |
| 2017-02-08 | $28.40 | $28.85 | $28.25 | $28.85 | $26.40 | 239,784 |
| 2017-02-07 | $28.50 | $28.75 | $28.21 | $28.60 | $26.17 | 264,928 |
| 2017-02-06 | $28.45 | $28.55 | $28.08 | $28.50 | $26.08 | 295,186 |
| 2017-02-03 | $28.30 | $28.83 | $28.15 | $28.65 | $26.22 | 256,724 |
| 2017-02-02 | $28.55 | $28.55 | $28.05 | $28.20 | $25.81 | 259,610 |
| 2017-02-01 | $28.80 | $29.20 | $28.30 | $28.50 | $26.08 | 331,436 |
| 2017-01-31 | $28.25 | $28.75 | $28.13 | $28.60 | $26.17 | 385,600 |
| 2017-01-30 | $28.35 | $28.53 | $27.90 | $28.40 | $25.99 | 229,402 |
| 2017-01-27 | $29.15 | $29.25 | $28.60 | $28.80 | $26.36 | 275,602 |
| 2017-01-26 | $30.25 | $30.25 | $29.15 | $29.25 | $26.77 | 444,270 |
| 2017-01-25 | $30.00 | $30.63 | $30.00 | $30.25 | $27.68 | 232,691 |
| 2017-01-24 | $29.50 | $29.90 | $29.40 | $29.90 | $27.36 | 252,979 |
| 2017-01-23 | $29.15 | $29.41 | $29.00 | $29.20 | $26.72 | 163,890 |
| 2017-01-20 | $28.70 | $29.25 | $28.70 | $29.15 | $26.68 | 420,796 |
| 2017-01-19 | $28.95 | $29.10 | $28.50 | $28.75 | $26.31 | 188,288 |
| 2017-01-18 | $29.35 | $29.55 | $28.75 | $29.05 | $26.59 | 239,648 |
| 2017-01-17 | $29.35 | $29.65 | $29.15 | $29.30 | $26.81 | 272,089 |
| 2017-01-13 | $29.20 | $29.63 | $29.15 | $29.35 | $26.86 | 217,954 |
| 2017-01-12 | $29.15 | $29.30 | $28.95 | $29.05 | $26.59 | 312,340 |
| 2017-01-11 | $29.25 | $29.60 | $28.95 | $29.10 | $26.63 | 330,750 |
| 2017-01-10 | $29.70 | $30.30 | $29.65 | $30.10 | $27.55 | 267,897 |
| 2017-01-09 | $29.95 | $29.95 | $29.45 | $29.60 | $27.09 | 374,402 |
| 2017-01-06 | $29.45 | $30.15 | $29.25 | $29.95 | $27.41 | 429,381 |
| 2017-01-05 | $31.30 | $31.30 | $29.40 | $29.55 | $27.04 | 916,846 |
| 2017-01-04 | $31.70 | $31.95 | $31.50 | $31.95 | $29.24 | 353,690 |
| 2017-01-03 | $31.65 | $32.20 | $31.50 | $31.55 | $28.87 | 596,314 |
| 2016-12-30 | $31.60 | $31.65 | $30.93 | $31.05 | $28.42 | 299,491 |
| 2016-12-29 | $31.90 | $32.05 | $31.40 | $31.70 | $29.01 | 188,149 |
| 2016-12-28 | $31.90 | $32.15 | $31.50 | $31.80 | $29.10 | 281,585 |
| 2016-12-27 | $31.45 | $31.90 | $31.40 | $31.70 | $29.01 | 149,455 |
| 2016-12-23 | $31.40 | $31.60 | $31.20 | $31.40 | $28.74 | 129,279 |
| 2016-12-22 | $31.85 | $32.10 | $31.10 | $31.25 | $28.60 | 205,811 |
| 2016-12-21 | $32.30 | $32.50 | $31.90 | $32.05 | $29.33 | 258,538 |
| 2016-12-20 | $32.50 | $32.60 | $31.90 | $32.45 | $29.70 | 279,457 |
| 2016-12-19 | $32.10 | $32.90 | $32.10 | $32.45 | $29.70 | 481,802 |
| 2016-12-16 | $31.75 | $32.30 | $31.60 | $31.95 | $29.24 | 962,997 |
| 2016-12-15 | $31.95 | $32.38 | $31.40 | $31.60 | $28.92 | 367,700 |
| 2016-12-14 | $32.20 | $32.40 | $31.60 | $31.85 | $29.15 | 347,618 |
| 2016-12-13 | $32.60 | $32.70 | $31.90 | $32.20 | $29.47 | 452,194 |
| 2016-12-12 | $32.80 | $32.85 | $32.15 | $32.35 | $29.61 | 359,444 |
| 2016-12-09 | $32.65 | $32.85 | $32.30 | $32.80 | $30.02 | 387,875 |
| 2016-12-08 | $31.55 | $32.85 | $31.50 | $32.75 | $29.97 | 549,073 |
| 2016-12-07 | $31.15 | $32.10 | $30.80 | $31.60 | $28.92 | 939,859 |
| 2016-12-06 | $30.50 | $31.60 | $30.30 | $31.15 | $28.41 | 590,587 |
| 2016-12-05 | $30.00 | $30.40 | $29.40 | $30.35 | $27.68 | 630,242 |
| 2016-12-02 | $28.25 | $30.00 | $28.05 | $29.80 | $27.18 | 932,408 |
| 2016-12-01 | $28.05 | $29.05 | $27.35 | $28.10 | $25.63 | 1,015,683 |
| 2016-11-30 | $27.45 | $27.45 | $26.55 | $26.75 | $24.40 | 586,539 |
| 2016-11-29 | $27.50 | $27.60 | $27.20 | $27.25 | $24.85 | 409,334 |
| 2016-11-28 | $27.85 | $27.85 | $27.20 | $27.45 | $25.03 | 348,163 |
| 2016-11-25 | $27.75 | $27.97 | $27.65 | $27.90 | $25.44 | 82,448 |
| 2016-11-23 | $27.50 | $27.80 | $27.25 | $27.80 | $25.35 | 181,565 |
| 2016-11-22 | $27.35 | $27.70 | $27.10 | $27.65 | $25.22 | 290,118 |
| 2016-11-21 | $26.50 | $27.20 | $26.38 | $27.10 | $24.71 | 263,898 |
| 2016-11-18 | $27.35 | $27.55 | $26.40 | $26.55 | $24.21 | 501,214 |
| 2016-11-17 | $26.80 | $27.35 | $26.45 | $27.25 | $24.85 | 450,208 |
| 2016-11-16 | $26.50 | $26.85 | $26.10 | $26.55 | $24.21 | 477,445 |
| 2016-11-15 | $26.30 | $26.40 | $25.50 | $26.00 | $23.71 | 335,847 |
| 2016-11-14 | $26.00 | $26.40 | $25.55 | $26.20 | $23.89 | 484,033 |
| 2016-11-11 | $25.35 | $25.75 | $25.10 | $25.75 | $23.48 | 481,117 |
| 2016-11-10 | $24.80 | $25.35 | $24.55 | $25.20 | $22.98 | 467,154 |
| 2016-11-09 | $23.10 | $24.50 | $22.85 | $24.45 | $22.30 | 323,015 |
| 2016-11-08 | $23.20 | $23.68 | $23.10 | $23.55 | $21.48 | 142,316 |
| 2016-11-07 | $23.60 | $23.70 | $23.20 | $23.45 | $21.39 | 236,102 |
| 2016-11-04 | $22.60 | $23.73 | $22.60 | $23.10 | $21.07 | 385,908 |
| 2016-11-03 | $22.70 | $22.95 | $22.50 | $22.55 | $20.57 | 228,200 |
| 2016-11-02 | $22.70 | $23.08 | $22.50 | $22.75 | $20.75 | 178,604 |
| 2016-11-01 | $23.20 | $23.40 | $22.60 | $22.75 | $20.75 | 285,510 |
| 2016-10-31 | $23.40 | $23.45 | $23.10 | $23.40 | $21.34 | 270,854 |
| 2016-10-28 | $22.70 | $23.40 | $22.70 | $23.25 | $21.20 | 204,440 |
| 2016-10-27 | $22.90 | $23.05 | $22.50 | $22.70 | $20.70 | 203,244 |
| 2016-10-26 | $23.00 | $23.20 | $22.50 | $22.80 | $20.79 | 246,753 |
| 2016-10-25 | $22.75 | $23.20 | $22.55 | $23.00 | $20.98 | 473,490 |
| 2016-10-24 | $22.60 | $23.05 | $22.60 | $23.05 | $21.02 | 401,482 |
| 2016-10-21 | $23.06 | $23.46 | $22.09 | $22.58 | $20.59 | 961,022 |
| 2016-10-20 | $24.87 | $24.93 | $24.36 | $24.51 | $22.35 | 192,461 |
| 2016-10-19 | $24.99 | $25.22 | $24.74 | $25.17 | $22.95 | 225,090 |
| 2016-10-18 | $24.54 | $25.23 | $24.48 | $24.99 | $22.79 | 254,549 |
| 2016-10-17 | $24.42 | $24.49 | $24.24 | $24.26 | $22.12 | 145,010 |
| 2016-10-14 | $24.28 | $24.46 | $24.23 | $24.37 | $22.23 | 218,055 |
| 2016-10-13 | $24.36 | $25.24 | $24.06 | $24.12 | $22.00 | 300,803 |
| 2016-10-12 | $24.36 | $24.63 | $24.14 | $24.53 | $22.37 | 358,777 |
| 2016-10-11 | $24.47 | $24.55 | $24.17 | $24.25 | $22.12 | 304,511 |
| 2016-10-10 | $24.82 | $25.06 | $24.56 | $24.57 | $22.41 | 180,419 |
| 2016-10-07 | $25.11 | $25.37 | $24.76 | $24.79 | $22.61 | 204,861 |
| 2016-10-06 | $24.76 | $25.15 | $24.62 | $25.14 | $22.93 | 249,943 |
| 2016-10-05 | $24.55 | $24.89 | $24.43 | $24.78 | $22.60 | 184,893 |
| 2016-10-04 | $24.40 | $24.72 | $24.26 | $24.39 | $22.24 | 260,248 |
| 2016-10-03 | $24.37 | $24.73 | $24.31 | $24.46 | $22.31 | 318,314 |
| 2016-09-30 | $24.43 | $24.67 | $24.33 | $24.56 | $22.40 | 377,920 |
| 2016-09-29 | $24.79 | $24.89 | $24.35 | $24.43 | $22.28 | 328,991 |
| 2016-09-28 | $25.84 | $25.85 | $24.77 | $24.96 | $22.76 | 440,705 |
| 2016-09-27 | $25.63 | $25.94 | $25.55 | $25.91 | $23.63 | 237,994 |
| 2016-09-26 | $26.00 | $26.21 | $25.50 | $25.66 | $23.40 | 500,905 |
| 2016-09-23 | $26.02 | $26.32 | $25.99 | $26.04 | $23.75 | 253,092 |
| 2016-09-22 | $26.02 | $26.31 | $26.01 | $26.15 | $23.85 | 279,083 |
| 2016-09-21 | $25.67 | $25.93 | $25.51 | $25.88 | $23.60 | 209,243 |
| 2016-09-20 | $26.06 | $26.15 | $25.41 | $25.50 | $23.26 | 300,785 |
| 2016-09-19 | $25.51 | $25.98 | $25.51 | $25.89 | $23.61 | 396,149 |
| 2016-09-16 | $25.61 | $25.69 | $25.40 | $25.42 | $23.18 | 441,853 |
| 2016-09-15 | $25.52 | $25.80 | $25.47 | $25.68 | $23.42 | 158,263 |
| 2016-09-14 | $25.53 | $25.76 | $25.35 | $25.57 | $23.32 | 305,667 |
| 2016-09-13 | $25.95 | $26.15 | $25.42 | $25.55 | $23.30 | 246,353 |
| 2016-09-12 | $25.53 | $26.14 | $25.53 | $26.11 | $23.81 | 313,291 |
| 2016-09-09 | $26.52 | $26.65 | $25.58 | $25.60 | $23.35 | 412,099 |
| 2016-09-08 | $26.67 | $27.05 | $26.61 | $26.69 | $24.34 | 228,179 |
| 2016-09-07 | $26.94 | $27.15 | $26.75 | $26.92 | $24.55 | 341,464 |
| 2016-09-06 | $26.77 | $26.96 | $26.54 | $26.96 | $24.59 | 382,900 |
| 2016-09-02 | $26.76 | $26.99 | $26.40 | $26.76 | $24.40 | 400,785 |
| 2016-09-01 | $26.65 | $26.86 | $26.25 | $26.55 | $24.21 | 301,676 |
| 2016-08-31 | $26.76 | $26.90 | $26.52 | $26.67 | $24.32 | 343,599 |
| 2016-08-30 | $26.88 | $27.05 | $26.69 | $26.80 | $24.35 | 334,416 |
| 2016-08-29 | $27.10 | $27.34 | $26.95 | $27.02 | $24.55 | 551,056 |
| 2016-08-26 | $27.65 | $27.85 | $26.92 | $27.10 | $24.62 | 439,247 |
| 2016-08-25 | $27.05 | $27.78 | $26.84 | $27.61 | $25.09 | 1,225,281 |
| 2016-08-24 | $26.05 | $28.08 | $26.01 | $27.24 | $24.75 | 3,266,284 |
| 2016-08-23 | $30.33 | $31.22 | $30.20 | $31.20 | $28.35 | 1,139,860 |
| 2016-08-22 | $29.67 | $30.33 | $29.50 | $30.12 | $27.37 | 441,221 |
| 2016-08-19 | $30.22 | $30.22 | $29.64 | $29.67 | $26.96 | 770,335 |
| 2016-08-18 | $29.77 | $30.34 | $29.62 | $30.28 | $27.51 | 255,074 |
| 2016-08-17 | $29.95 | $30.16 | $29.64 | $29.70 | $26.98 | 621,912 |
| 2016-08-16 | $30.25 | $30.40 | $30.09 | $30.13 | $27.38 | 205,930 |
| 2016-08-15 | $30.15 | $30.50 | $30.04 | $30.41 | $27.63 | 129,060 |
| 2016-08-12 | $30.13 | $30.29 | $30.00 | $30.13 | $27.38 | 138,212 |
| 2016-08-11 | $30.25 | $30.34 | $30.08 | $30.22 | $27.46 | 147,023 |
| 2016-08-10 | $30.18 | $30.25 | $29.91 | $30.05 | $27.30 | 132,997 |
| 2016-08-09 | $30.00 | $30.22 | $29.83 | $30.22 | $27.46 | 185,838 |
| 2016-08-08 | $30.28 | $30.39 | $29.99 | $30.08 | $27.33 | 188,666 |
| 2016-08-05 | $30.15 | $30.59 | $30.15 | $30.29 | $27.52 | 239,759 |
| 2016-08-04 | $30.00 | $30.17 | $29.79 | $30.04 | $27.29 | 204,678 |
| 2016-08-03 | $29.88 | $30.01 | $29.40 | $29.98 | $27.24 | 290,713 |
| 2016-08-02 | $30.13 | $30.29 | $29.59 | $30.06 | $27.31 | 445,511 |
| 2016-08-01 | $30.27 | $30.47 | $29.92 | $30.15 | $27.39 | 218,037 |
| 2016-07-29 | $30.10 | $30.27 | $29.78 | $30.22 | $27.46 | 410,249 |
| 2016-07-28 | $30.02 | $30.18 | $29.77 | $30.06 | $27.31 | 164,304 |
| 2016-07-27 | $30.15 | $30.23 | $29.90 | $30.06 | $27.31 | 173,677 |
| 2016-07-26 | $30.09 | $30.25 | $29.83 | $30.07 | $27.32 | 151,485 |
| 2016-07-25 | $29.86 | $30.22 | $29.69 | $30.09 | $27.34 | 379,250 |
| 2016-07-22 | $29.73 | $29.92 | $29.44 | $29.81 | $27.08 | 218,080 |
| 2016-07-21 | $29.71 | $29.87 | $29.29 | $29.64 | $26.93 | 296,685 |
| 2016-07-20 | $29.79 | $30.07 | $29.51 | $29.84 | $27.11 | 241,510 |
| 2016-07-19 | $29.55 | $29.95 | $29.55 | $29.72 | $27.00 | 382,256 |
| 2016-07-18 | $29.26 | $29.57 | $29.08 | $29.55 | $26.85 | 260,482 |
| 2016-07-15 | $29.41 | $29.86 | $28.98 | $29.20 | $26.53 | 423,015 |
| 2016-07-14 | $29.28 | $29.57 | $29.18 | $29.26 | $26.59 | 196,008 |
| 2016-07-13 | $29.20 | $29.42 | $29.10 | $29.21 | $26.54 | 244,800 |
| 2016-07-12 | $28.92 | $29.46 | $28.79 | $29.25 | $26.58 | 255,803 |
| 2016-07-11 | $28.52 | $29.03 | $28.48 | $28.88 | $26.24 | 277,664 |
| 2016-07-08 | $28.05 | $28.67 | $28.05 | $28.46 | $25.86 | 251,617 |
| 2016-07-07 | $27.59 | $27.97 | $27.59 | $27.74 | $25.20 | 355,046 |
| 2016-07-06 | $27.13 | $27.61 | $26.91 | $27.54 | $25.02 | 205,027 |
| 2016-07-05 | $27.41 | $27.60 | $27.00 | $27.19 | $24.70 | 420,989 |
| 2016-07-01 | $27.94 | $28.28 | $27.39 | $27.44 | $24.93 | 475,188 |
| 2016-06-30 | $27.51 | $27.89 | $27.20 | $27.82 | $25.28 | 472,998 |
| 2016-06-29 | $27.82 | $27.98 | $27.43 | $27.52 | $25.00 | 288,056 |
| 2016-06-28 | $27.41 | $27.80 | $27.31 | $27.47 | $24.96 | 305,493 |
| 2016-06-27 | $26.99 | $27.22 | $26.50 | $27.17 | $24.69 | 429,640 |
| 2016-06-24 | $26.86 | $27.46 | $26.77 | $27.28 | $24.79 | 555,044 |
| 2016-06-23 | $27.54 | $28.44 | $27.54 | $28.03 | $25.47 | 759,655 |
| 2016-06-22 | $26.70 | $27.70 | $25.75 | $27.35 | $24.85 | 1,301,465 |
| 2016-06-21 | $26.12 | $26.15 | $25.46 | $25.68 | $23.33 | 468,002 |
| 2016-06-20 | $26.43 | $26.56 | $25.96 | $25.99 | $23.61 | 477,078 |
| 2016-06-17 | $25.99 | $26.43 | $25.59 | $26.03 | $23.65 | 478,143 |
| 2016-06-16 | $26.17 | $26.25 | $25.46 | $25.92 | $23.55 | 293,064 |
| 2016-06-15 | $26.37 | $26.53 | $26.23 | $26.31 | $23.90 | 260,041 |
| 2016-06-14 | $25.64 | $26.39 | $25.61 | $26.28 | $23.88 | 211,510 |
| 2016-06-13 | $26.15 | $26.26 | $25.65 | $25.71 | $23.36 | 258,231 |
| 2016-06-10 | $26.15 | $26.34 | $25.91 | $26.15 | $23.76 | 219,229 |
| 2016-06-09 | $27.00 | $27.00 | $26.38 | $26.39 | $23.98 | 238,903 |
| 2016-06-08 | $26.87 | $27.17 | $26.87 | $27.11 | $24.63 | 204,568 |
| 2016-06-07 | $26.52 | $27.09 | $26.46 | $26.85 | $24.40 | 313,625 |
| 2016-06-06 | $26.50 | $26.71 | $26.43 | $26.55 | $24.12 | 192,693 |
| 2016-06-03 | $26.83 | $26.83 | $26.26 | $26.55 | $24.12 | 173,260 |
| 2016-06-02 | $26.59 | $26.85 | $26.50 | $26.85 | $24.40 | 153,064 |
| 2016-06-01 | $26.39 | $26.72 | $26.30 | $26.71 | $24.27 | 172,788 |
| 2016-05-31 | $26.33 | $26.51 | $26.05 | $26.48 | $24.06 | 237,804 |
| 2016-05-27 | $25.79 | $26.43 | $25.78 | $26.39 | $23.98 | 150,785 |
| 2016-05-26 | $26.02 | $26.02 | $25.78 | $25.80 | $23.44 | 123,923 |
| 2016-05-25 | $25.84 | $26.00 | $25.67 | $25.84 | $23.48 | 174,880 |
| 2016-05-24 | $24.91 | $25.85 | $24.91 | $25.82 | $23.46 | 224,354 |
| 2016-05-23 | $24.85 | $25.14 | $24.82 | $24.83 | $22.56 | 194,491 |
| 2016-05-20 | $24.81 | $25.19 | $24.81 | $24.98 | $22.61 | 234,904 |
| 2016-05-19 | $24.57 | $24.94 | $24.35 | $24.66 | $22.32 | 187,226 |
| 2016-05-18 | $24.38 | $24.96 | $24.31 | $24.69 | $22.34 | 182,423 |
| 2016-05-17 | $25.05 | $25.24 | $24.47 | $24.57 | $22.23 | 244,420 |
| 2016-05-16 | $25.12 | $25.34 | $24.95 | $25.13 | $22.74 | 185,132 |
| 2016-05-13 | $25.49 | $25.62 | $25.01 | $25.03 | $22.65 | 140,334 |
| 2016-05-12 | $25.49 | $25.73 | $25.24 | $25.50 | $23.08 | 302,106 |
| 2016-05-11 | $26.20 | $26.20 | $25.23 | $25.29 | $22.89 | 223,188 |
| 2016-05-10 | $26.39 | $26.54 | $26.18 | $26.40 | $23.89 | 191,653 |
| 2016-05-09 | $26.12 | $26.50 | $26.09 | $26.35 | $23.85 | 367,032 |
| 2016-05-06 | $25.53 | $26.15 | $25.53 | $26.12 | $23.64 | 305,108 |
| 2016-05-05 | $25.91 | $26.11 | $25.67 | $25.67 | $23.23 | 212,780 |
| 2016-05-04 | $25.52 | $25.95 | $25.47 | $25.83 | $23.37 | 251,557 |
| 2016-05-03 | $26.06 | $26.21 | $25.41 | $25.60 | $23.17 | 313,960 |
| 2016-05-02 | $26.06 | $26.41 | $25.87 | $26.27 | $23.77 | 264,554 |
| 2016-04-29 | $26.05 | $26.10 | $25.67 | $25.87 | $23.41 | 222,441 |
| 2016-04-28 | $26.25 | $26.36 | $25.98 | $26.05 | $23.57 | 277,045 |
| 2016-04-27 | $26.58 | $26.74 | $26.31 | $26.46 | $23.94 | 123,725 |
| 2016-04-26 | $25.94 | $26.98 | $25.84 | $26.63 | $24.10 | 343,818 |
| 2016-04-25 | $26.00 | $26.14 | $25.72 | $25.87 | $23.41 | 143,198 |
| 2016-04-22 | $25.98 | $26.24 | $25.98 | $26.10 | $23.62 | 205,406 |
| 2016-04-21 | $26.06 | $26.26 | $25.89 | $25.96 | $23.49 | 165,030 |
| 2016-04-20 | $26.12 | $26.30 | $25.92 | $26.15 | $23.66 | 200,676 |
| 2016-04-19 | $26.58 | $26.66 | $26.11 | $26.13 | $23.65 | 222,927 |
| 2016-04-18 | $26.50 | $26.70 | $26.28 | $26.57 | $24.04 | 135,649 |
| 2016-04-15 | $26.77 | $27.05 | $26.54 | $26.58 | $24.05 | 160,497 |
| 2016-04-14 | $26.89 | $27.04 | $26.50 | $26.86 | $24.31 | 248,425 |
| 2016-04-13 | $26.00 | $26.94 | $25.89 | $26.94 | $24.38 | 468,927 |
| 2016-04-12 | $25.72 | $25.88 | $25.54 | $25.86 | $23.40 | 416,590 |
| 2016-04-11 | $26.00 | $26.03 | $25.64 | $25.65 | $23.21 | 265,565 |
| 2016-04-08 | $26.27 | $26.27 | $25.68 | $25.81 | $23.36 | 289,081 |
| 2016-04-07 | $26.41 | $26.57 | $25.95 | $26.02 | $23.55 | 347,823 |
| 2016-04-06 | $26.13 | $26.66 | $25.91 | $26.48 | $23.96 | 393,970 |
| 2016-04-05 | $25.75 | $26.22 | $25.57 | $26.17 | $23.68 | 417,468 |
| 2016-04-04 | $26.68 | $26.72 | $25.92 | $25.99 | $23.52 | 297,283 |
| 2016-04-01 | $26.52 | $26.89 | $26.35 | $26.60 | $24.07 | 186,259 |
| 2016-03-31 | $27.07 | $27.29 | $26.72 | $26.74 | $24.20 | 215,183 |
| 2016-03-30 | $26.98 | $27.32 | $26.77 | $27.07 | $24.50 | 538,059 |
| 2016-03-29 | $25.68 | $26.88 | $25.50 | $26.78 | $24.23 | 344,680 |
| 2016-03-28 | $25.50 | $25.91 | $25.44 | $25.76 | $23.31 | 203,234 |
| 2016-03-24 | $25.29 | $25.53 | $25.00 | $25.48 | $23.06 | 143,996 |
| 2016-03-23 | $25.79 | $25.79 | $25.36 | $25.37 | $22.96 | 201,122 |
| 2016-03-22 | $25.95 | $26.17 | $25.73 | $25.79 | $23.34 | 204,964 |
| 2016-03-21 | $26.53 | $26.53 | $25.87 | $26.14 | $23.66 | 230,392 |
| 2016-03-18 | $26.34 | $26.68 | $26.15 | $26.51 | $23.99 | 341,574 |
| 2016-03-17 | $25.76 | $26.33 | $25.60 | $26.24 | $23.75 | 410,265 |
| 2016-03-16 | $25.55 | $25.94 | $25.40 | $25.76 | $23.31 | 209,162 |
| 2016-03-15 | $25.75 | $25.76 | $25.48 | $25.60 | $23.17 | 283,680 |
| 2016-03-14 | $25.47 | $25.94 | $25.18 | $25.89 | $23.43 | 1,082,059 |
| 2016-03-11 | $25.04 | $25.54 | $24.98 | $25.49 | $23.07 | 470,909 |
| 2016-03-10 | $25.52 | $25.57 | $24.67 | $24.75 | $22.40 | 261,497 |
| 2016-03-09 | $25.42 | $25.62 | $25.30 | $25.33 | $22.92 | 189,571 |
| 2016-03-08 | $25.35 | $25.60 | $25.17 | $25.29 | $22.89 | 261,820 |
| 2016-03-07 | $25.45 | $25.70 | $25.26 | $25.54 | $23.11 | 646,718 |
| 2016-03-04 | $25.63 | $25.75 | $25.40 | $25.50 | $23.08 | 378,260 |
| 2016-03-03 | $25.34 | $25.65 | $25.33 | $25.47 | $23.05 | 388,006 |
| 2016-03-02 | $25.29 | $25.73 | $25.27 | $25.33 | $22.92 | 474,822 |
| 2016-03-01 | $24.65 | $24.84 | $24.33 | $24.83 | $22.47 | 292,402 |
| 2016-02-29 | $24.36 | $24.76 | $24.32 | $24.35 | $22.04 | 321,920 |
| 2016-02-26 | $24.34 | $24.42 | $24.12 | $24.39 | $22.07 | 483,729 |
| 2016-02-25 | $24.75 | $24.84 | $24.16 | $24.18 | $21.88 | 456,828 |
| 2016-02-24 | $24.68 | $24.89 | $24.40 | $24.85 | $22.40 | 596,262 |
| 2016-02-23 | $25.20 | $25.65 | $24.96 | $24.96 | $22.49 | 503,549 |
| 2016-02-22 | $24.89 | $25.40 | $24.58 | $25.23 | $22.74 | 571,578 |
| 2016-02-19 | $24.48 | $24.57 | $23.82 | $24.49 | $22.07 | 1,345,579 |
| 2016-02-18 | $21.49 | $25.22 | $21.49 | $24.60 | $22.17 | 1,841,027 |
| 2016-02-17 | $21.18 | $21.42 | $20.72 | $20.85 | $18.79 | 346,269 |
| 2016-02-16 | $20.45 | $21.18 | $20.29 | $21.02 | $18.94 | 286,715 |
| 2016-02-12 | $19.89 | $20.23 | $19.56 | $20.12 | $18.13 | 198,031 |
| 2016-02-11 | $20.00 | $20.36 | $19.77 | $19.89 | $17.93 | 215,408 |
| 2016-02-10 | $20.16 | $20.77 | $20.14 | $20.50 | $18.47 | 252,112 |
| 2016-02-09 | $19.78 | $20.36 | $19.75 | $20.03 | $18.05 | 228,331 |
| 2016-02-08 | $19.74 | $20.15 | $19.57 | $20.07 | $18.09 | 307,269 |
| 2016-02-05 | $20.95 | $21.02 | $19.95 | $19.97 | $18.00 | 397,550 |
| 2016-02-04 | $20.95 | $21.28 | $20.84 | $20.96 | $18.89 | 219,374 |
| 2016-02-03 | $21.40 | $21.40 | $20.73 | $21.00 | $18.93 | 165,178 |
| 2016-02-02 | $21.63 | $21.78 | $21.19 | $21.23 | $19.13 | 321,037 |
| 2016-02-01 | $21.27 | $22.21 | $21.10 | $21.94 | $19.77 | 560,245 |
| 2016-01-29 | $20.79 | $21.47 | $20.66 | $21.44 | $19.32 | 526,425 |
| 2016-01-28 | $20.39 | $20.72 | $20.28 | $20.67 | $18.63 | 293,510 |
| 2016-01-27 | $21.34 | $21.34 | $20.18 | $20.20 | $18.20 | 840,122 |
| 2016-01-26 | $21.13 | $21.89 | $21.10 | $21.88 | $19.72 | 267,101 |
| 2016-01-25 | $21.22 | $21.34 | $21.00 | $21.08 | $19.00 | 262,684 |
| 2016-01-22 | $21.31 | $21.38 | $21.11 | $21.35 | $19.24 | 385,504 |
| 2016-01-21 | $21.09 | $21.32 | $20.95 | $21.09 | $19.01 | 465,930 |
| 2016-01-20 | $20.73 | $21.25 | $20.30 | $21.01 | $18.93 | 539,330 |
| 2016-01-19 | $21.71 | $21.80 | $20.98 | $21.00 | $18.93 | 405,051 |
| 2016-01-15 | $21.10 | $21.57 | $20.91 | $21.43 | $19.31 | 338,243 |
| 2016-01-14 | $21.50 | $21.79 | $21.09 | $21.60 | $19.47 | 330,489 |
| 2016-01-13 | $22.67 | $22.72 | $21.38 | $21.49 | $19.37 | 217,104 |
| 2016-01-12 | $22.67 | $22.77 | $22.28 | $22.59 | $20.36 | 343,615 |
| 2016-01-11 | $22.61 | $22.85 | $22.20 | $22.36 | $20.15 | 347,451 |
| 2016-01-08 | $22.72 | $22.81 | $22.49 | $22.52 | $20.30 | 375,500 |
| 2016-01-07 | $23.05 | $23.26 | $22.70 | $22.72 | $20.48 | 197,425 |
| 2016-01-06 | $23.71 | $23.99 | $23.34 | $23.48 | $21.16 | 273,760 |
| 2016-01-05 | $23.99 | $24.16 | $23.73 | $24.10 | $21.72 | 399,661 |
| 2016-01-04 | $23.91 | $24.00 | $23.30 | $23.88 | $21.52 | 905,451 |
| 2015-12-31 | $24.37 | $24.74 | $24.31 | $24.42 | $22.01 | 445,334 |
| 2015-12-30 | $24.37 | $24.47 | $24.25 | $24.41 | $22.00 | 215,745 |
| 2015-12-29 | $24.23 | $24.53 | $24.21 | $24.45 | $22.03 | 256,513 |
| 2015-12-28 | $24.08 | $24.18 | $23.77 | $24.14 | $21.76 | 209,492 |
| 2015-12-24 | $24.26 | $24.40 | $23.98 | $24.26 | $21.86 | 117,032 |
| 2015-12-23 | $24.16 | $24.45 | $23.97 | $24.25 | $21.85 | 452,867 |
| 2015-12-22 | $24.27 | $24.27 | $23.75 | $24.04 | $21.67 | 294,646 |
| 2015-12-21 | $23.77 | $24.22 | $23.73 | $24.20 | $21.81 | 352,890 |
| 2015-12-18 | $24.10 | $24.16 | $23.71 | $23.73 | $21.39 | 945,439 |
| 2015-12-17 | $24.54 | $24.54 | $24.18 | $24.25 | $21.85 | 344,032 |
| 2015-12-16 | $24.20 | $24.53 | $24.04 | $24.49 | $22.07 | 495,614 |
| 2015-12-15 | $24.24 | $24.48 | $24.00 | $24.11 | $21.73 | 338,848 |
| 2015-12-14 | $24.54 | $24.74 | $24.02 | $24.06 | $21.68 | 333,695 |
| 2015-12-11 | $24.92 | $25.14 | $24.42 | $24.60 | $22.17 | 406,068 |
| 2015-12-10 | $25.63 | $26.00 | $25.18 | $25.29 | $22.79 | 208,567 |
| 2015-12-09 | $26.41 | $26.53 | $25.57 | $25.62 | $23.09 | 276,842 |
| 2015-12-08 | $26.76 | $26.94 | $26.44 | $26.55 | $23.93 | 133,417 |
| 2015-12-07 | $27.28 | $27.29 | $26.76 | $26.89 | $24.23 | 172,636 |
| 2015-12-04 | $26.72 | $27.69 | $26.72 | $27.38 | $24.68 | 268,748 |
| 2015-12-03 | $27.39 | $27.43 | $26.66 | $26.71 | $24.07 | 315,241 |
| 2015-12-02 | $27.13 | $27.37 | $27.06 | $27.26 | $24.57 | 279,105 |
| 2015-12-01 | $27.11 | $27.23 | $26.77 | $27.21 | $24.52 | 271,951 |
| 2015-11-30 | $27.35 | $27.39 | $26.76 | $26.81 | $24.16 | 289,386 |
| 2015-11-27 | $27.13 | $27.42 | $27.01 | $27.32 | $24.62 | 128,173 |
| 2015-11-25 | $26.83 | $27.15 | $26.83 | $27.12 | $24.44 | 214,296 |
| 2015-11-24 | $26.60 | $26.97 | $26.37 | $26.94 | $24.19 | 318,650 |
| 2015-11-23 | $26.44 | $26.88 | $26.44 | $26.79 | $24.05 | 344,777 |
| 2015-11-20 | $26.31 | $26.59 | $26.12 | $26.54 | $23.83 | 440,546 |
| 2015-11-19 | $25.95 | $26.26 | $25.87 | $26.15 | $23.48 | 411,644 |
| 2015-11-18 | $26.33 | $26.50 | $25.47 | $26.05 | $23.39 | 1,476,505 |
| 2015-11-17 | $26.18 | $26.52 | $25.80 | $25.97 | $23.32 | 834,405 |
| 2015-11-16 | $25.64 | $26.50 | $25.64 | $26.08 | $23.42 | 849,101 |
| 2015-11-13 | $26.37 | $26.70 | $25.52 | $25.69 | $23.07 | 502,390 |
| 2015-11-12 | $27.33 | $27.33 | $26.48 | $26.54 | $23.83 | 451,331 |
| 2015-11-11 | $28.35 | $28.53 | $27.30 | $27.56 | $24.75 | 394,820 |
| 2015-11-10 | $28.42 | $28.64 | $28.09 | $28.29 | $25.40 | 432,046 |
| 2015-11-09 | $28.75 | $28.75 | $28.00 | $28.44 | $25.54 | 402,635 |
| 2015-11-06 | $28.91 | $28.98 | $28.49 | $28.75 | $25.81 | 206,873 |
| 2015-11-05 | $28.76 | $29.08 | $28.46 | $28.99 | $26.03 | 282,918 |
| 2015-11-04 | $28.75 | $29.04 | $28.57 | $28.68 | $25.75 | 174,110 |
| 2015-11-03 | $28.97 | $28.97 | $28.52 | $28.74 | $25.81 | 268,676 |
| 2015-11-02 | $28.69 | $29.23 | $28.45 | $28.96 | $26.00 | 358,783 |
| 2015-10-30 | $28.62 | $28.87 | $28.35 | $28.55 | $25.64 | 234,865 |
| 2015-10-29 | $28.70 | $28.86 | $28.46 | $28.74 | $25.81 | 201,361 |
| 2015-10-28 | $28.51 | $28.97 | $28.24 | $28.72 | $25.79 | 360,369 |
| 2015-10-27 | $28.86 | $28.94 | $28.19 | $28.38 | $25.48 | 242,949 |
| 2015-10-26 | $28.45 | $29.04 | $28.28 | $28.97 | $26.01 | 266,049 |
| 2015-10-23 | $28.54 | $28.72 | $28.00 | $28.50 | $25.59 | 215,848 |
| 2015-10-22 | $28.04 | $28.42 | $27.88 | $28.38 | $25.48 | 387,152 |
| 2015-10-21 | $28.67 | $28.72 | $27.91 | $27.95 | $25.10 | 200,591 |
| 2015-10-20 | $28.47 | $28.79 | $28.45 | $28.61 | $25.69 | 191,544 |
| 2015-10-19 | $28.01 | $28.53 | $27.92 | $28.43 | $25.53 | 509,124 |
| 2015-10-16 | $28.15 | $28.30 | $27.80 | $28.03 | $25.17 | 286,322 |
| 2015-10-15 | $28.03 | $28.15 | $27.38 | $28.05 | $25.19 | 326,209 |
| 2015-10-14 | $28.64 | $28.74 | $27.95 | $27.97 | $25.11 | 308,532 |
| 2015-10-13 | $29.00 | $29.34 | $28.60 | $28.71 | $25.78 | 463,566 |
| 2015-10-12 | $28.48 | $29.08 | $28.26 | $29.01 | $26.05 | 391,561 |
| 2015-10-09 | $28.04 | $28.54 | $27.95 | $28.41 | $25.51 | 301,570 |
| 2015-10-08 | $27.48 | $28.02 | $27.48 | $27.96 | $25.11 | 220,797 |
| 2015-10-07 | $26.95 | $27.67 | $26.94 | $27.53 | $24.72 | 355,118 |
| 2015-10-06 | $27.12 | $27.25 | $26.79 | $26.86 | $24.12 | 382,725 |
| 2015-10-05 | $26.91 | $27.24 | $26.86 | $27.12 | $24.35 | 442,754 |
| 2015-10-02 | $26.82 | $26.91 | $26.24 | $26.66 | $23.94 | 457,667 |
| 2015-10-01 | $26.51 | $27.14 | $26.34 | $26.98 | $24.23 | 338,709 |
| 2015-09-30 | $26.81 | $26.87 | $26.36 | $26.56 | $23.85 | 665,159 |
| 2015-09-29 | $26.73 | $27.00 | $26.28 | $26.51 | $23.80 | 593,917 |
| 2015-09-28 | $27.25 | $27.33 | $26.43 | $26.75 | $24.02 | 410,445 |
| 2015-09-25 | $27.27 | $27.68 | $27.11 | $27.30 | $24.51 | 353,731 |
| 2015-09-24 | $27.61 | $27.62 | $27.16 | $27.21 | $24.43 | 348,737 |
| 2015-09-23 | $27.90 | $27.99 | $27.56 | $27.69 | $24.86 | 495,525 |
| 2015-09-22 | $27.63 | $27.86 | $27.50 | $27.77 | $24.93 | 183,762 |
| 2015-09-21 | $27.63 | $28.16 | $27.50 | $27.84 | $25.00 | 274,676 |
| 2015-09-18 | $27.87 | $28.08 | $27.35 | $27.48 | $24.67 | 507,457 |
| 2015-09-17 | $27.77 | $28.66 | $27.77 | $28.18 | $25.30 | 253,282 |
| 2015-09-16 | $28.06 | $28.19 | $27.65 | $27.75 | $24.92 | 241,096 |
| 2015-09-15 | $27.42 | $28.25 | $27.42 | $28.15 | $25.28 | 347,633 |
| 2015-09-14 | $27.17 | $27.43 | $27.03 | $27.36 | $24.57 | 369,201 |
| 2015-09-11 | $26.62 | $27.11 | $26.62 | $27.08 | $24.32 | 439,590 |
| 2015-09-10 | $26.82 | $27.04 | $26.64 | $26.88 | $24.14 | 221,474 |
| 2015-09-09 | $27.15 | $27.30 | $26.78 | $26.83 | $24.09 | 492,395 |
| 2015-09-08 | $27.35 | $27.35 | $26.91 | $27.06 | $24.30 | 454,447 |
| 2015-09-04 | $26.66 | $27.15 | $26.66 | $26.88 | $24.14 | 351,943 |
| 2015-09-03 | $27.00 | $27.30 | $26.97 | $27.02 | $24.26 | 210,636 |
| 2015-09-02 | $26.92 | $27.02 | $26.55 | $26.95 | $24.20 | 364,350 |
| 2015-09-01 | $27.24 | $27.36 | $26.62 | $26.69 | $23.96 | 218,639 |
| 2015-08-31 | $27.53 | $27.93 | $27.47 | $27.61 | $24.79 | 246,685 |
| 2015-08-28 | $27.57 | $27.85 | $27.38 | $27.53 | $24.72 | 228,086 |
| 2015-08-27 | $27.33 | $27.81 | $26.86 | $27.67 | $24.84 | 380,583 |
| 2015-08-26 | $27.37 | $27.42 | $26.59 | $27.32 | $24.46 | 286,964 |
| 2015-08-25 | $27.31 | $27.42 | $26.50 | $26.75 | $23.95 | 410,703 |
| 2015-08-24 | $26.39 | $27.74 | $25.85 | $26.55 | $23.77 | 481,008 |
| 2015-08-21 | $27.95 | $28.41 | $27.60 | $27.74 | $24.84 | 519,872 |
| 2015-08-20 | $27.92 | $29.00 | $27.70 | $28.34 | $25.37 | 708,931 |
| 2015-08-19 | $28.18 | $28.18 | $27.08 | $27.79 | $24.88 | 916,820 |
| 2015-08-18 | $27.36 | $27.65 | $27.11 | $27.18 | $24.33 | 613,971 |
| 2015-08-17 | $26.81 | $27.56 | $26.56 | $27.21 | $24.36 | 546,328 |
| 2015-08-14 | $25.87 | $27.04 | $25.78 | $26.94 | $24.12 | 592,767 |
| 2015-08-13 | $25.20 | $26.18 | $25.06 | $25.78 | $23.08 | 340,244 |
| 2015-08-12 | $24.90 | $25.24 | $24.78 | $25.09 | $22.46 | 200,407 |
| 2015-08-11 | $24.89 | $25.38 | $24.87 | $25.09 | $22.46 | 251,267 |
| 2015-08-10 | $24.75 | $25.19 | $24.75 | $24.99 | $22.37 | 256,765 |
| 2015-08-07 | $24.52 | $24.71 | $24.46 | $24.58 | $22.01 | 250,572 |
| 2015-08-06 | $25.13 | $25.28 | $24.67 | $24.71 | $22.12 | 139,672 |
| 2015-08-05 | $25.16 | $25.33 | $24.95 | $24.99 | $22.37 | 168,199 |
La-Z-Boy Inc (LZB) News Headlines
Recent La-Z-Boy Inc (LZB) News
Similar Companies to La-Z-Boy Inc (LZB) in the Furnishings, Fixtures & Appliances Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Whirlpool Corp | WHR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 95,000 |
| Mohawk Industries Inc | MHK | Furnishings, Fixtures & Appliances | Consumer Cyclical | 25,000 |
| Tempur Sealy International Inc | TPX | Furnishings, Fixtures & Appliances | Consumer Cyclical | 24,000 |
| Leggett & Platt Inc | LEG | Furnishings, Fixtures & Appliances | Consumer Cyclical | 23,000 |
| La-Z-Boy Inc | LZB | Furnishings, Fixtures & Appliances | Consumer Cyclical | 10,100 |
| Fortune Brands Home & Security Inc | FBHS | Furnishings, Fixtures & Appliances | Consumer Cyclical | 9,000 |
| Sleep Number Corp | SNBR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 8,400 |
| American Woodmark Corp | AMWD | Furnishings, Fixtures & Appliances | Consumer Cyclical | 5,000 |
| Bassett Furniture Industries Inc | BSET | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,400 |
| Interface Inc | TILE | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,264 |