MDU Resources Group Inc (MDU) Exchange: NYSE
Data as of April 26, 2024
$24.80 ($0.11) 0.45%
MDU Resources Group Inc - Daily Information
Click for more stock information on MDU Resources Group Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $24.67 |
| Previous Close | $24.80 |
| High | $24.81 |
| Low | $24.42 |
| Adjusted Open | $24.67 |
| Previous Adjusted Close | $24.80 |
| Adjusted High | $24.81 |
| Adjusted Low | $24.42 |
About MDU Resources Group Inc (MDU)
MDU Resources Group Inc (MDU) is an American energy company that provides essential services to businesses and communities. It primarily operates in the electric and natural gas, construction materials and services and exploration and production sectors. Founded in 1924, MDU's services extend throughout the United States and to Canada and Australia. Today, the company serves more than 2 million customers in the U.S., employs more than 8,000 in its subsidiary companies and markets its products in 19 states and two Canadian provinces, positioning the ever-expanding firm as a major player in the energy industry. Over the years, MDU has grown from a regional energy company to one of the nation's largest natural resource companies and has increased its market value from $100 million to more than $5.5 billion.
Invest in MDU Resources Group Inc (MDU)
Historical Stock Data for MDU Resources Group Inc (MDU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $24.67 | $24.81 | $24.42 | $24.80 | $24.80 | 759,143 |
| 2024-04-24 | $24.45 | $24.72 | $24.40 | $24.69 | $24.69 | 815,540 |
| 2024-04-23 | $24.22 | $24.62 | $24.18 | $24.50 | $24.50 | 925,550 |
| 2024-04-22 | $24.15 | $24.35 | $24.01 | $24.17 | $24.17 | 976,080 |
| 2024-04-19 | $23.63 | $24.06 | $23.63 | $24.01 | $24.01 | 1,106,670 |
| 2024-04-18 | $23.71 | $23.84 | $23.53 | $23.60 | $23.60 | 752,177 |
| 2024-04-17 | $23.77 | $23.86 | $23.45 | $23.56 | $23.56 | 1,529,830 |
| 2024-04-16 | $23.77 | $23.79 | $23.44 | $23.61 | $23.61 | 823,641 |
| 2024-04-15 | $24.44 | $24.52 | $23.77 | $23.83 | $23.83 | 1,020,172 |
| 2024-04-12 | $24.38 | $24.61 | $24.09 | $24.19 | $24.19 | 1,000,269 |
| 2024-04-11 | $24.71 | $24.71 | $24.25 | $24.45 | $24.45 | 1,106,969 |
| 2024-04-10 | $24.62 | $24.80 | $24.42 | $24.65 | $24.65 | 984,795 |
| 2024-04-09 | $25.19 | $25.30 | $25.01 | $25.07 | $25.07 | 1,123,499 |
| 2024-04-08 | $25.09 | $25.19 | $24.98 | $25.15 | $25.15 | 673,949 |
| 2024-04-05 | $24.79 | $25.05 | $24.70 | $24.98 | $24.98 | 1,196,122 |
| 2024-04-04 | $25.74 | $25.79 | $24.83 | $24.90 | $24.90 | 1,915,008 |
| 2024-04-03 | $25.30 | $25.66 | $25.25 | $25.61 | $25.61 | 2,071,062 |
| 2024-04-02 | $25.24 | $25.53 | $25.12 | $25.30 | $25.30 | 2,597,932 |
| 2024-04-01 | $25.17 | $25.49 | $25.07 | $25.45 | $25.45 | 2,744,239 |
| 2024-03-28 | $24.54 | $25.23 | $24.44 | $25.20 | $25.20 | 3,217,450 |
| 2024-03-27 | $23.82 | $24.59 | $23.75 | $24.50 | $24.50 | 2,025,990 |
| 2024-03-26 | $23.33 | $23.64 | $23.22 | $23.62 | $23.62 | 3,232,361 |
| 2024-03-25 | $23.06 | $23.24 | $22.99 | $23.22 | $23.22 | 921,012 |
| 2024-03-22 | $23.21 | $23.29 | $22.95 | $23.00 | $23.00 | 1,010,036 |
| 2024-03-21 | $22.93 | $23.18 | $22.85 | $23.14 | $23.14 | 963,252 |
| 2024-03-20 | $22.44 | $22.82 | $22.44 | $22.75 | $22.75 | 1,079,478 |
| 2024-03-19 | $22.27 | $22.55 | $22.20 | $22.55 | $22.55 | 1,251,149 |
| 2024-03-18 | $22.45 | $22.57 | $22.20 | $22.22 | $22.22 | 1,823,552 |
| 2024-03-15 | $22.50 | $22.87 | $22.45 | $22.47 | $22.47 | 2,662,582 |
| 2024-03-14 | $22.63 | $23.34 | $22.46 | $22.66 | $22.66 | 1,673,269 |
| 2024-03-13 | $22.84 | $23.03 | $22.46 | $22.48 | $22.48 | 1,802,593 |
| 2024-03-12 | $22.41 | $22.98 | $22.38 | $22.94 | $22.81 | 1,996,961 |
| 2024-03-11 | $22.53 | $22.67 | $22.38 | $22.44 | $22.32 | 1,243,703 |
| 2024-03-08 | $22.22 | $22.64 | $22.11 | $22.59 | $22.47 | 2,289,102 |
| 2024-03-07 | $22.03 | $22.22 | $21.97 | $22.15 | $22.03 | 979,718 |
| 2024-03-06 | $21.86 | $22.04 | $21.76 | $21.94 | $21.82 | 1,174,349 |
| 2024-03-05 | $21.79 | $22.13 | $21.60 | $21.71 | $21.59 | 882,646 |
| 2024-03-04 | $21.74 | $21.85 | $21.59 | $21.84 | $21.72 | 890,664 |
| 2024-03-01 | $21.66 | $21.74 | $21.51 | $21.67 | $21.55 | 951,645 |
| 2024-02-29 | $21.67 | $21.74 | $21.48 | $21.68 | $21.56 | 1,308,372 |
| 2024-02-28 | $21.39 | $21.61 | $21.36 | $21.51 | $21.39 | 853,505 |
| 2024-02-27 | $21.36 | $21.41 | $21.24 | $21.40 | $21.28 | 932,669 |
| 2024-02-26 | $21.21 | $21.28 | $21.06 | $21.22 | $21.10 | 968,076 |
| 2024-02-23 | $21.07 | $21.35 | $20.97 | $21.30 | $21.18 | 1,127,078 |
| 2024-02-22 | $20.97 | $21.06 | $20.78 | $21.05 | $20.93 | 901,787 |
| 2024-02-21 | $20.87 | $21.01 | $20.81 | $20.95 | $20.83 | 836,001 |
| 2024-02-20 | $20.78 | $21.02 | $20.71 | $20.86 | $20.74 | 1,140,847 |
| 2024-02-16 | $20.78 | $21.02 | $20.75 | $20.90 | $20.90 | 1,351,492 |
| 2024-02-15 | $20.86 | $21.03 | $20.72 | $20.85 | $20.85 | 1,125,460 |
| 2024-02-14 | $20.53 | $20.77 | $20.40 | $20.75 | $20.75 | 1,078,704 |
| 2024-02-13 | $20.30 | $20.45 | $20.14 | $20.35 | $20.35 | 1,829,447 |
| 2024-02-12 | $20.32 | $20.66 | $20.32 | $20.60 | $20.60 | 1,244,668 |
| 2024-02-09 | $19.86 | $20.44 | $19.86 | $20.36 | $20.36 | 2,141,123 |
| 2024-02-08 | $19.08 | $20.00 | $18.94 | $19.88 | $19.88 | 2,119,510 |
| 2024-02-07 | $19.57 | $19.72 | $19.45 | $19.66 | $19.66 | 925,986 |
| 2024-02-06 | $19.37 | $19.54 | $19.26 | $19.48 | $19.48 | 1,031,146 |
| 2024-02-05 | $19.57 | $19.60 | $19.35 | $19.38 | $19.38 | 1,221,685 |
| 2024-02-02 | $19.77 | $19.94 | $19.62 | $19.81 | $19.81 | 1,369,251 |
| 2024-02-01 | $19.56 | $19.96 | $19.53 | $19.95 | $19.95 | 764,636 |
| 2024-01-31 | $19.75 | $19.85 | $19.51 | $19.51 | $19.51 | 1,136,816 |
| 2024-01-30 | $19.42 | $19.76 | $19.42 | $19.70 | $19.70 | 617,227 |
| 2024-01-29 | $19.44 | $19.61 | $19.35 | $19.57 | $19.57 | 677,861 |
| 2024-01-26 | $19.57 | $19.67 | $19.37 | $19.45 | $19.45 | 1,073,560 |
| 2024-01-25 | $19.16 | $19.46 | $19.14 | $19.45 | $19.45 | 1,043,220 |
| 2024-01-24 | $19.15 | $19.16 | $18.88 | $18.94 | $18.94 | 1,158,071 |
| 2024-01-23 | $19.30 | $19.34 | $18.88 | $18.97 | $18.97 | 861,697 |
| 2024-01-22 | $19.11 | $19.24 | $19.05 | $19.20 | $19.20 | 693,961 |
| 2024-01-19 | $19.00 | $19.09 | $18.79 | $19.01 | $19.01 | 1,000,404 |
| 2024-01-18 | $18.97 | $19.01 | $18.88 | $18.98 | $18.98 | 809,075 |
| 2024-01-17 | $18.91 | $19.02 | $18.85 | $18.94 | $18.94 | 909,568 |
| 2024-01-16 | $19.36 | $19.38 | $19.08 | $19.10 | $19.10 | 903,781 |
| 2024-01-12 | $19.67 | $19.72 | $19.42 | $19.49 | $19.49 | 788,376 |
| 2024-01-11 | $19.47 | $19.60 | $19.29 | $19.54 | $19.54 | 1,540,387 |
| 2024-01-10 | $19.63 | $19.65 | $19.47 | $19.59 | $19.59 | 698,010 |
| 2024-01-09 | $19.70 | $19.70 | $19.55 | $19.66 | $19.66 | 625,909 |
| 2024-01-08 | $19.48 | $19.79 | $19.43 | $19.79 | $19.79 | 1,068,721 |
| 2024-01-05 | $19.35 | $19.63 | $19.29 | $19.52 | $19.52 | 1,822,801 |
| 2024-01-04 | $19.43 | $19.62 | $19.37 | $19.39 | $19.39 | 1,125,671 |
| 2024-01-03 | $19.56 | $19.62 | $19.39 | $19.53 | $19.53 | 1,120,082 |
| 2024-01-02 | $19.70 | $19.84 | $19.58 | $19.71 | $19.71 | 1,230,003 |
| 2023-12-29 | $19.77 | $19.87 | $19.71 | $19.80 | $19.80 | 645,436 |
| 2023-12-28 | $19.80 | $19.99 | $19.80 | $19.85 | $19.85 | 643,221 |
| 2023-12-27 | $20.04 | $20.09 | $19.82 | $19.86 | $19.86 | 622,525 |
| 2023-12-26 | $19.82 | $20.09 | $19.78 | $20.04 | $20.04 | 654,935 |
| 2023-12-22 | $19.84 | $19.98 | $19.75 | $19.81 | $19.81 | 637,385 |
| 2023-12-21 | $19.73 | $19.91 | $19.57 | $19.70 | $19.70 | 923,859 |
| 2023-12-20 | $19.88 | $20.01 | $19.65 | $19.65 | $19.65 | 1,162,850 |
| 2023-12-19 | $19.60 | $19.93 | $19.60 | $19.89 | $19.89 | 1,130,454 |
| 2023-12-18 | $19.62 | $19.62 | $19.37 | $19.54 | $19.54 | 1,972,141 |
| 2023-12-15 | $19.78 | $19.80 | $19.53 | $19.59 | $19.59 | 2,822,823 |
| 2023-12-14 | $20.02 | $20.28 | $19.80 | $19.84 | $19.84 | 1,259,131 |
| 2023-12-13 | $19.21 | $19.89 | $19.14 | $19.88 | $19.88 | 1,294,320 |
| 2023-12-12 | $19.38 | $19.41 | $19.17 | $19.33 | $19.33 | 891,425 |
| 2023-12-11 | $19.33 | $19.47 | $19.24 | $19.38 | $19.38 | 926,343 |
| 2023-12-08 | $19.17 | $19.37 | $19.13 | $19.31 | $19.31 | 863,623 |
| 2023-12-07 | $19.17 | $19.22 | $19.04 | $19.17 | $19.17 | 730,437 |
| 2023-12-06 | $19.15 | $19.26 | $19.09 | $19.12 | $19.12 | 908,154 |
| 2023-12-05 | $19.31 | $19.31 | $18.99 | $18.99 | $18.99 | 827,488 |
| 2023-12-04 | $19.24 | $19.44 | $19.24 | $19.33 | $19.33 | 741,713 |
| 2023-12-01 | $19.16 | $19.39 | $19.09 | $19.31 | $19.31 | 1,453,712 |
| 2023-11-30 | $19.00 | $19.18 | $18.86 | $19.14 | $19.14 | 1,419,170 |
| 2023-11-29 | $19.10 | $19.25 | $18.89 | $18.92 | $18.92 | 1,184,808 |
| 2023-11-28 | $19.01 | $19.09 | $18.87 | $19.01 | $19.01 | 1,216,169 |
| 2023-11-27 | $18.95 | $19.09 | $18.87 | $19.05 | $19.05 | 1,086,889 |
| 2023-11-24 | $19.07 | $19.10 | $19.00 | $19.01 | $19.01 | 399,811 |
| 2023-11-22 | $18.75 | $19.06 | $18.60 | $19.02 | $19.02 | 1,134,801 |
| 2023-11-21 | $18.58 | $18.67 | $18.37 | $18.61 | $18.61 | 1,041,532 |
| 2023-11-20 | $18.62 | $18.65 | $18.45 | $18.53 | $18.53 | 994,781 |
| 2023-11-17 | $18.77 | $18.91 | $18.70 | $18.70 | $18.70 | 899,742 |
| 2023-11-16 | $18.79 | $18.84 | $18.53 | $18.69 | $18.69 | 897,250 |
| 2023-11-15 | $18.82 | $18.97 | $18.67 | $18.73 | $18.73 | 837,253 |
| 2023-11-14 | $18.38 | $18.79 | $18.32 | $18.77 | $18.77 | 1,194,091 |
| 2023-11-13 | $18.34 | $18.34 | $18.04 | $18.08 | $18.08 | 916,414 |
| 2023-11-10 | $18.21 | $18.35 | $18.04 | $18.34 | $18.34 | 739,593 |
| 2023-11-09 | $18.26 | $18.34 | $18.09 | $18.14 | $18.14 | 991,105 |
| 2023-11-08 | $18.52 | $18.64 | $18.20 | $18.21 | $18.21 | 1,123,171 |
| 2023-11-07 | $18.83 | $18.83 | $18.49 | $18.49 | $18.49 | 1,038,213 |
| 2023-11-06 | $19.01 | $19.17 | $18.98 | $19.04 | $19.04 | 1,666,581 |
| 2023-11-03 | $19.06 | $19.16 | $18.73 | $19.05 | $19.05 | 3,958,327 |
| 2023-11-02 | $18.79 | $19.77 | $18.70 | $18.79 | $18.79 | 2,762,886 |
| 2023-11-01 | $18.47 | $18.66 | $18.31 | $18.64 | $18.64 | 1,955,310 |
| 2023-10-31 | $18.42 | $18.68 | $18.39 | $18.61 | $18.61 | 811,078 |
| 2023-10-30 | $18.40 | $18.53 | $18.17 | $18.40 | $18.40 | 912,258 |
| 2023-10-27 | $18.52 | $18.59 | $18.19 | $18.29 | $18.29 | 1,139,621 |
| 2023-10-26 | $18.76 | $18.84 | $18.49 | $18.58 | $18.58 | 919,743 |
| 2023-10-25 | $18.52 | $18.72 | $18.51 | $18.66 | $18.66 | 806,238 |
| 2023-10-24 | $18.74 | $18.82 | $18.52 | $18.62 | $18.62 | 858,514 |
| 2023-10-23 | $18.63 | $18.93 | $18.54 | $18.58 | $18.58 | 863,275 |
| 2023-10-20 | $18.95 | $19.01 | $18.80 | $18.80 | $18.80 | 913,577 |
| 2023-10-19 | $18.98 | $19.25 | $18.83 | $18.91 | $18.91 | 1,018,770 |
| 2023-10-18 | $19.41 | $19.47 | $18.96 | $19.02 | $19.02 | 888,489 |
| 2023-10-17 | $19.24 | $19.72 | $19.24 | $19.56 | $19.56 | 1,505,058 |
| 2023-10-16 | $19.20 | $19.48 | $19.06 | $19.36 | $19.36 | 964,609 |
| 2023-10-13 | $19.18 | $19.29 | $18.94 | $19.03 | $19.03 | 987,331 |
| 2023-10-12 | $19.50 | $19.50 | $18.94 | $19.11 | $19.11 | 870,082 |
| 2023-10-11 | $19.37 | $19.48 | $19.29 | $19.48 | $19.48 | 675,035 |
| 2023-10-10 | $19.20 | $19.36 | $19.13 | $19.33 | $19.33 | 742,109 |
| 2023-10-09 | $18.97 | $19.20 | $18.97 | $19.15 | $19.15 | 670,800 |
| 2023-10-06 | $18.86 | $19.27 | $18.81 | $19.13 | $19.13 | 923,321 |
| 2023-10-05 | $18.91 | $19.05 | $18.79 | $18.96 | $18.96 | 942,312 |
| 2023-10-04 | $18.68 | $18.97 | $18.54 | $18.92 | $18.92 | 1,083,954 |
| 2023-10-03 | $18.51 | $18.76 | $18.45 | $18.69 | $18.69 | 1,361,058 |
| 2023-10-02 | $19.50 | $19.50 | $18.58 | $18.66 | $18.66 | 1,828,818 |
| 2023-09-29 | $19.90 | $19.96 | $19.47 | $19.58 | $19.58 | 1,097,154 |
| 2023-09-28 | $19.82 | $20.01 | $19.73 | $19.77 | $19.77 | 905,849 |
| 2023-09-27 | $19.63 | $19.79 | $19.51 | $19.74 | $19.74 | 1,342,919 |
| 2023-09-26 | $20.04 | $20.17 | $19.48 | $19.53 | $19.53 | 1,346,043 |
| 2023-09-25 | $20.13 | $20.22 | $20.02 | $20.12 | $20.12 | 845,763 |
| 2023-09-22 | $20.21 | $20.40 | $20.16 | $20.22 | $20.22 | 1,020,084 |
| 2023-09-21 | $20.21 | $20.34 | $20.07 | $20.26 | $20.26 | 1,380,259 |
| 2023-09-20 | $20.25 | $20.54 | $20.23 | $20.34 | $20.34 | 1,053,844 |
| 2023-09-19 | $20.35 | $20.45 | $20.13 | $20.13 | $20.13 | 837,001 |
| 2023-09-18 | $20.14 | $20.41 | $20.00 | $20.32 | $20.32 | 1,278,041 |
| 2023-09-15 | $19.85 | $20.20 | $19.85 | $20.14 | $20.14 | 2,783,905 |
| 2023-09-14 | $19.62 | $19.93 | $19.62 | $19.89 | $19.89 | 1,348,898 |
| 2023-09-13 | $19.64 | $19.70 | $19.37 | $19.49 | $19.49 | 1,541,485 |
| 2023-09-12 | $19.73 | $19.88 | $19.67 | $19.71 | $19.58 | 940,873 |
| 2023-09-11 | $19.79 | $19.92 | $19.67 | $19.76 | $19.63 | 1,078,120 |
| 2023-09-08 | $19.47 | $19.84 | $19.45 | $19.80 | $19.67 | 1,438,302 |
| 2023-09-07 | $19.83 | $19.87 | $19.49 | $19.50 | $19.38 | 2,163,525 |
| 2023-09-06 | $20.13 | $20.13 | $19.66 | $19.78 | $19.65 | 1,223,461 |
| 2023-09-05 | $20.31 | $20.37 | $19.82 | $20.09 | $19.96 | 1,575,598 |
| 2023-09-01 | $20.56 | $20.66 | $20.38 | $20.48 | $20.35 | 1,309,986 |
| 2023-08-31 | $20.27 | $20.40 | $20.20 | $20.36 | $20.23 | 8,714,824 |
| 2023-08-30 | $20.21 | $20.36 | $20.12 | $20.18 | $20.05 | 1,741,340 |
| 2023-08-29 | $20.18 | $20.18 | $19.87 | $20.15 | $20.02 | 2,299,019 |
| 2023-08-28 | $20.20 | $20.43 | $20.07 | $20.10 | $19.97 | 1,632,383 |
| 2023-08-25 | $20.06 | $20.21 | $19.90 | $20.15 | $20.15 | 3,729,829 |
| 2023-08-24 | $20.06 | $20.39 | $19.94 | $20.05 | $20.05 | 1,438,229 |
| 2023-08-23 | $20.12 | $20.25 | $20.05 | $20.12 | $20.12 | 1,221,477 |
| 2023-08-22 | $20.03 | $20.14 | $19.99 | $20.09 | $20.09 | 1,534,855 |
| 2023-08-21 | $20.40 | $20.42 | $19.92 | $20.04 | $20.04 | 1,673,074 |
| 2023-08-18 | $20.41 | $20.48 | $20.25 | $20.42 | $20.42 | 1,514,300 |
| 2023-08-17 | $20.67 | $20.84 | $20.47 | $20.47 | $20.47 | 1,295,066 |
| 2023-08-16 | $20.78 | $20.92 | $20.63 | $20.72 | $20.72 | 1,195,742 |
| 2023-08-15 | $21.26 | $21.38 | $20.81 | $20.82 | $20.82 | 1,229,261 |
| 2023-08-14 | $21.29 | $21.40 | $21.04 | $21.38 | $21.38 | 1,957,667 |
| 2023-08-11 | $21.21 | $21.44 | $21.08 | $21.44 | $21.44 | 1,907,495 |
| 2023-08-10 | $21.36 | $21.65 | $21.14 | $21.19 | $21.19 | 1,731,979 |
| 2023-08-09 | $21.35 | $21.45 | $21.21 | $21.31 | $21.31 | 1,242,999 |
| 2023-08-08 | $21.23 | $21.42 | $21.11 | $21.40 | $21.40 | 1,258,326 |
| 2023-08-07 | $21.02 | $21.42 | $21.02 | $21.39 | $21.39 | 1,613,393 |
| 2023-08-04 | $21.50 | $21.60 | $20.86 | $21.01 | $21.01 | 2,480,598 |
| 2023-08-03 | $22.07 | $22.37 | $21.38 | $21.39 | $21.39 | 2,121,956 |
| 2023-08-02 | $21.87 | $22.39 | $21.87 | $22.27 | $22.27 | 2,134,887 |
| 2023-08-01 | $22.13 | $22.25 | $21.96 | $21.97 | $21.97 | 1,301,281 |
| 2023-07-31 | $22.11 | $22.29 | $22.00 | $22.12 | $22.12 | 8,087,301 |
| 2023-07-28 | $22.16 | $22.25 | $21.87 | $21.99 | $21.99 | 1,864,156 |
| 2023-07-27 | $22.43 | $22.55 | $21.98 | $22.05 | $22.05 | 1,503,039 |
| 2023-07-26 | $22.25 | $22.54 | $22.18 | $22.43 | $22.43 | 1,279,449 |
| 2023-07-25 | $21.94 | $22.29 | $21.94 | $22.27 | $22.27 | 1,440,610 |
| 2023-07-24 | $22.09 | $22.27 | $22.01 | $22.15 | $22.15 | 1,418,839 |
| 2023-07-21 | $22.00 | $22.14 | $21.83 | $22.03 | $22.03 | 1,284,219 |
| 2023-07-20 | $21.84 | $21.99 | $21.59 | $21.97 | $21.97 | 1,158,008 |
| 2023-07-19 | $21.75 | $21.83 | $21.50 | $21.73 | $21.73 | 1,652,911 |
| 2023-07-18 | $21.50 | $21.79 | $21.42 | $21.74 | $21.74 | 1,995,472 |
| 2023-07-17 | $21.46 | $21.63 | $21.29 | $21.42 | $21.42 | 1,122,492 |
| 2023-07-14 | $21.74 | $21.80 | $21.30 | $21.44 | $21.44 | 1,640,853 |
| 2023-07-13 | $21.64 | $21.80 | $21.58 | $21.75 | $21.75 | 1,622,232 |
| 2023-07-12 | $21.49 | $21.69 | $21.27 | $21.66 | $21.66 | 2,460,130 |
| 2023-07-11 | $20.87 | $21.23 | $20.35 | $21.21 | $21.21 | 4,437,963 |
| 2023-07-10 | $20.56 | $20.86 | $20.56 | $20.78 | $20.78 | 1,698,534 |
| 2023-07-07 | $20.79 | $20.81 | $20.45 | $20.60 | $20.60 | 3,551,061 |
| 2023-07-06 | $20.76 | $20.93 | $20.62 | $20.90 | $20.90 | 1,847,136 |
| 2023-07-05 | $20.88 | $21.08 | $20.78 | $20.96 | $20.96 | 1,278,526 |
| 2023-07-03 | $21.03 | $21.25 | $20.96 | $20.99 | $20.99 | 944,979 |
| 2023-06-30 | $21.10 | $21.10 | $20.92 | $20.94 | $20.94 | 1,368,237 |
| 2023-06-29 | $20.77 | $21.05 | $20.72 | $21.01 | $21.01 | 1,291,684 |
| 2023-06-28 | $20.71 | $20.81 | $20.46 | $20.80 | $20.80 | 2,145,744 |
| 2023-06-27 | $20.35 | $20.80 | $20.22 | $20.79 | $20.79 | 1,346,790 |
| 2023-06-26 | $20.05 | $20.40 | $20.05 | $20.32 | $20.32 | 1,553,569 |
| 2023-06-23 | $20.31 | $20.38 | $19.92 | $19.92 | $19.92 | 2,535,556 |
| 2023-06-22 | $20.40 | $20.41 | $20.14 | $20.39 | $20.39 | 1,153,977 |
| 2023-06-21 | $20.21 | $20.47 | $20.06 | $20.38 | $20.38 | 1,334,534 |
| 2023-06-20 | $20.39 | $20.44 | $20.19 | $20.28 | $20.28 | 1,314,256 |
| 2023-06-16 | $20.80 | $20.83 | $20.59 | $20.61 | $20.61 | 2,671,638 |
| 2023-06-15 | $20.29 | $20.67 | $20.28 | $20.64 | $20.64 | 1,492,150 |
| 2023-06-14 | $20.51 | $20.75 | $20.36 | $20.37 | $20.37 | 1,234,489 |
| 2023-06-13 | $20.48 | $20.65 | $20.39 | $20.52 | $20.52 | 1,802,403 |
| 2023-06-12 | $20.62 | $20.94 | $20.39 | $20.50 | $20.50 | 2,339,810 |
| 2023-06-09 | $20.85 | $20.88 | $20.68 | $20.83 | $20.83 | 1,082,072 |
| 2023-06-08 | $21.00 | $21.06 | $20.78 | $20.86 | $20.86 | 1,734,232 |
| 2023-06-07 | $20.47 | $21.07 | $20.32 | $21.04 | $21.04 | 2,167,963 |
| 2023-06-06 | $20.22 | $20.63 | $20.16 | $20.43 | $20.43 | 2,347,418 |
| 2023-06-05 | $20.36 | $20.54 | $20.08 | $20.29 | $20.29 | 2,260,727 |
| 2023-06-02 | $19.86 | $20.43 | $19.73 | $20.42 | $20.42 | 3,400,663 |
| 2023-06-01 | $20.46 | $20.64 | $19.40 | $19.68 | $19.68 | 5,794,894 |
| 2023-05-31 | $28.95 | $29.34 | $28.61 | $29.18 | $29.18 | 2,685,102 |
| 2023-05-30 | $29.29 | $29.38 | $29.01 | $29.01 | $29.01 | 1,576,103 |
| 2023-05-26 | $29.31 | $29.81 | $29.24 | $29.29 | $29.29 | 1,368,123 |
| 2023-05-25 | $29.03 | $29.58 | $28.97 | $29.38 | $29.38 | 1,153,874 |
| 2023-05-24 | $29.65 | $29.65 | $29.11 | $29.26 | $29.26 | 1,508,825 |
| 2023-05-23 | $29.73 | $30.14 | $29.65 | $29.66 | $29.66 | 1,144,881 |
| 2023-05-22 | $29.32 | $29.88 | $29.32 | $29.85 | $29.85 | 1,190,353 |
| 2023-05-19 | $29.24 | $29.47 | $29.10 | $29.32 | $29.32 | 1,062,288 |
| 2023-05-18 | $28.88 | $29.18 | $28.82 | $28.99 | $28.99 | 1,922,503 |
| 2023-05-17 | $29.08 | $29.25 | $28.82 | $29.01 | $29.01 | 1,359,042 |
| 2023-05-16 | $29.21 | $29.26 | $28.92 | $28.94 | $28.94 | 1,185,560 |
| 2023-05-15 | $29.25 | $29.42 | $28.99 | $29.30 | $29.30 | 1,199,650 |
| 2023-05-12 | $29.30 | $29.45 | $29.00 | $29.18 | $29.18 | 640,984 |
| 2023-05-11 | $29.08 | $29.22 | $28.90 | $29.20 | $29.20 | 712,283 |
| 2023-05-10 | $29.38 | $29.41 | $29.00 | $29.33 | $29.33 | 751,303 |
| 2023-05-09 | $28.90 | $29.19 | $28.60 | $29.07 | $29.07 | 977,690 |
| 2023-05-08 | $29.50 | $29.58 | $28.80 | $28.91 | $28.91 | 1,471,015 |
| 2023-05-05 | $28.65 | $29.35 | $28.65 | $29.32 | $29.32 | 2,063,695 |
| 2023-05-04 | $28.34 | $28.68 | $27.32 | $28.40 | $28.40 | 1,987,338 |
| 2023-05-03 | $28.76 | $29.10 | $28.59 | $28.64 | $28.64 | 1,152,566 |
| 2023-05-02 | $29.16 | $29.26 | $28.47 | $28.68 | $28.68 | 912,938 |
| 2023-05-01 | $29.22 | $29.66 | $29.19 | $29.37 | $29.37 | 770,190 |
| 2023-04-28 | $29.15 | $29.40 | $29.07 | $29.22 | $29.22 | 1,032,629 |
| 2023-04-27 | $28.59 | $29.10 | $28.56 | $29.08 | $29.08 | 577,185 |
| 2023-04-26 | $28.93 | $29.11 | $28.49 | $28.63 | $28.63 | 756,105 |
| 2023-04-25 | $29.52 | $29.59 | $29.15 | $29.16 | $29.16 | 707,636 |
| 2023-04-24 | $29.72 | $29.92 | $29.66 | $29.68 | $29.68 | 504,782 |
| 2023-04-21 | $29.97 | $30.02 | $29.55 | $29.81 | $29.81 | 572,770 |
| 2023-04-20 | $29.76 | $29.94 | $29.60 | $29.83 | $29.83 | 589,008 |
| 2023-04-19 | $29.66 | $29.85 | $29.43 | $29.83 | $29.83 | 809,329 |
| 2023-04-18 | $29.96 | $29.97 | $29.48 | $29.63 | $29.63 | 659,060 |
| 2023-04-17 | $29.85 | $30.02 | $29.80 | $29.95 | $29.95 | 523,624 |
| 2023-04-14 | $29.90 | $30.16 | $29.70 | $29.89 | $29.89 | 669,747 |
| 2023-04-13 | $30.04 | $30.23 | $29.75 | $30.07 | $30.07 | 671,173 |
| 2023-04-12 | $30.14 | $30.33 | $30.04 | $30.11 | $30.11 | 598,091 |
| 2023-04-11 | $29.81 | $30.18 | $29.75 | $30.02 | $30.02 | 573,375 |
| 2023-04-10 | $29.56 | $29.90 | $29.56 | $29.75 | $29.75 | 545,614 |
| 2023-04-06 | $29.93 | $29.96 | $29.54 | $29.74 | $29.74 | 740,623 |
| 2023-04-05 | $29.71 | $29.99 | $29.61 | $29.84 | $29.84 | 817,135 |
| 2023-04-04 | $30.24 | $30.34 | $29.78 | $29.89 | $29.89 | 751,684 |
| 2023-04-03 | $30.61 | $30.73 | $30.29 | $30.30 | $30.30 | 790,259 |
| 2023-03-31 | $30.53 | $30.62 | $30.23 | $30.48 | $30.48 | 838,869 |
| 2023-03-30 | $30.35 | $30.61 | $30.14 | $30.36 | $30.36 | 966,142 |
| 2023-03-29 | $29.97 | $30.24 | $29.90 | $30.20 | $30.20 | 849,721 |
| 2023-03-28 | $29.33 | $29.98 | $29.33 | $29.79 | $29.79 | 1,024,688 |
| 2023-03-27 | $29.45 | $29.58 | $29.22 | $29.38 | $29.38 | 890,945 |
| 2023-03-24 | $28.35 | $29.07 | $28.35 | $29.06 | $29.06 | 624,991 |
| 2023-03-23 | $28.91 | $29.25 | $28.49 | $28.66 | $28.66 | 1,363,246 |
| 2023-03-22 | $29.60 | $29.80 | $28.95 | $29.00 | $29.00 | 1,004,984 |
| 2023-03-21 | $29.94 | $30.03 | $29.51 | $29.71 | $29.71 | 1,097,919 |
| 2023-03-20 | $29.34 | $29.77 | $29.32 | $29.59 | $29.59 | 881,448 |
| 2023-03-17 | $29.39 | $29.39 | $28.79 | $29.03 | $29.03 | 3,176,133 |
| 2023-03-16 | $29.09 | $29.62 | $28.44 | $29.59 | $29.59 | 1,486,335 |
| 2023-03-15 | $29.49 | $29.65 | $29.24 | $29.47 | $29.47 | 1,383,037 |
| 2023-03-14 | $29.95 | $30.25 | $29.75 | $29.92 | $29.92 | 1,036,883 |
| 2023-03-13 | $29.38 | $29.78 | $29.27 | $29.48 | $29.48 | 1,888,536 |
| 2023-03-10 | $30.49 | $30.49 | $29.68 | $29.85 | $29.85 | 1,376,566 |
| 2023-03-09 | $31.09 | $31.11 | $30.44 | $30.46 | $30.46 | 787,045 |
| 2023-03-08 | $30.87 | $31.05 | $30.70 | $30.99 | $30.99 | 906,802 |
| 2023-03-07 | $31.22 | $31.55 | $30.88 | $31.05 | $30.83 | 1,052,093 |
| 2023-03-06 | $31.62 | $31.69 | $31.02 | $31.19 | $30.97 | 1,190,610 |
| 2023-03-03 | $31.55 | $31.96 | $31.32 | $31.64 | $31.41 | 798,257 |
| 2023-03-02 | $31.49 | $31.60 | $31.32 | $31.47 | $31.25 | 1,312,790 |
| 2023-03-01 | $31.69 | $31.88 | $31.39 | $31.56 | $31.34 | 1,050,101 |
| 2023-02-28 | $32.01 | $32.53 | $31.85 | $31.85 | $31.62 | 1,794,105 |
| 2023-02-27 | $32.22 | $32.42 | $31.99 | $32.08 | $31.85 | 1,069,810 |
| 2023-02-24 | $31.27 | $32.04 | $31.19 | $32.00 | $31.77 | 1,030,089 |
| 2023-02-23 | $31.29 | $31.62 | $31.16 | $31.48 | $31.26 | 917,940 |
| 2023-02-22 | $31.31 | $31.44 | $31.11 | $31.12 | $30.90 | 848,777 |
| 2023-02-21 | $31.28 | $31.45 | $31.19 | $31.21 | $30.99 | 761,325 |
| 2023-02-17 | $31.14 | $31.58 | $31.01 | $31.52 | $31.30 | 625,715 |
| 2023-02-16 | $30.81 | $31.26 | $30.64 | $31.16 | $30.94 | 841,995 |
| 2023-02-15 | $30.79 | $31.25 | $30.74 | $31.19 | $30.97 | 583,752 |
| 2023-02-14 | $31.14 | $31.27 | $30.82 | $30.97 | $30.75 | 560,708 |
| 2023-02-13 | $30.83 | $31.23 | $30.79 | $31.22 | $31.00 | 701,175 |
| 2023-02-10 | $30.03 | $30.87 | $29.99 | $30.79 | $30.57 | 1,261,087 |
| 2023-02-09 | $31.01 | $31.01 | $29.73 | $30.05 | $29.84 | 1,562,847 |
| 2023-02-08 | $30.63 | $30.72 | $30.17 | $30.35 | $30.13 | 938,064 |
| 2023-02-07 | $30.66 | $30.95 | $30.35 | $30.82 | $30.60 | 636,169 |
| 2023-02-06 | $30.76 | $30.96 | $30.56 | $30.78 | $30.56 | 424,593 |
| 2023-02-03 | $31.32 | $31.47 | $30.81 | $31.01 | $31.01 | 768,956 |
| 2023-02-02 | $31.27 | $31.55 | $31.14 | $31.54 | $31.54 | 657,010 |
| 2023-02-01 | $30.83 | $31.47 | $30.73 | $31.24 | $31.24 | 732,140 |
| 2023-01-31 | $30.50 | $31.03 | $30.34 | $30.91 | $30.91 | 2,477,395 |
| 2023-01-30 | $30.42 | $30.70 | $30.36 | $30.39 | $30.39 | 597,189 |
| 2023-01-27 | $30.89 | $30.97 | $30.55 | $30.60 | $30.60 | 625,924 |
| 2023-01-26 | $30.70 | $31.00 | $30.46 | $30.98 | $30.98 | 603,075 |
| 2023-01-25 | $30.68 | $30.89 | $30.52 | $30.63 | $30.63 | 764,991 |
| 2023-01-24 | $30.00 | $30.85 | $29.95 | $30.80 | $30.80 | 944,117 |
| 2023-01-23 | $30.16 | $30.45 | $30.11 | $30.30 | $30.30 | 507,665 |
| 2023-01-20 | $29.85 | $30.07 | $29.74 | $30.04 | $30.04 | 724,825 |
| 2023-01-19 | $30.00 | $30.03 | $29.78 | $29.81 | $29.81 | 663,219 |
| 2023-01-18 | $30.74 | $30.79 | $30.06 | $30.07 | $30.07 | 483,587 |
| 2023-01-17 | $30.85 | $30.99 | $30.61 | $30.65 | $30.65 | 480,207 |
| 2023-01-13 | $30.83 | $30.91 | $30.64 | $30.91 | $30.91 | 488,594 |
| 2023-01-12 | $30.81 | $30.98 | $30.65 | $30.94 | $30.94 | 420,060 |
| 2023-01-11 | $30.31 | $30.69 | $30.28 | $30.68 | $30.68 | 381,478 |
| 2023-01-10 | $30.20 | $30.33 | $30.00 | $30.24 | $30.24 | 531,607 |
| 2023-01-09 | $30.59 | $30.90 | $30.40 | $30.40 | $30.40 | 507,023 |
| 2023-01-06 | $30.40 | $30.71 | $30.28 | $30.53 | $30.53 | 683,302 |
| 2023-01-05 | $30.45 | $30.45 | $30.01 | $30.09 | $30.09 | 416,790 |
| 2023-01-04 | $30.78 | $31.04 | $30.45 | $30.66 | $30.66 | 573,451 |
| 2023-01-03 | $30.49 | $30.60 | $30.24 | $30.50 | $30.50 | 844,412 |
| 2022-12-30 | $30.45 | $30.57 | $30.14 | $30.34 | $30.34 | 452,183 |
| 2022-12-29 | $30.46 | $30.84 | $30.46 | $30.62 | $30.62 | 405,467 |
| 2022-12-28 | $30.85 | $30.94 | $30.33 | $30.33 | $30.33 | 347,408 |
| 2022-12-27 | $30.47 | $30.79 | $30.39 | $30.72 | $30.72 | 416,090 |
| 2022-12-23 | $30.13 | $30.46 | $30.13 | $30.40 | $30.40 | 270,905 |
| 2022-12-22 | $30.06 | $30.26 | $29.78 | $30.24 | $30.24 | 440,833 |
| 2022-12-21 | $29.86 | $30.34 | $29.82 | $30.17 | $30.17 | 591,797 |
| 2022-12-20 | $29.49 | $29.74 | $29.35 | $29.62 | $29.62 | 698,333 |
| 2022-12-19 | $29.63 | $29.87 | $29.36 | $29.58 | $29.58 | 825,770 |
| 2022-12-16 | $29.81 | $29.93 | $29.27 | $29.50 | $29.50 | 3,389,868 |
| 2022-12-15 | $30.32 | $30.44 | $29.96 | $30.05 | $30.05 | 1,077,692 |
| 2022-12-14 | $30.83 | $31.05 | $30.49 | $30.69 | $30.69 | 695,564 |
| 2022-12-13 | $31.23 | $31.23 | $30.54 | $30.85 | $30.85 | 1,342,798 |
| 2022-12-12 | $30.66 | $30.85 | $30.42 | $30.71 | $30.71 | 666,242 |
| 2022-12-09 | $30.68 | $30.90 | $30.52 | $30.60 | $30.60 | 521,127 |
| 2022-12-08 | $30.51 | $30.77 | $30.42 | $30.67 | $30.67 | 528,153 |
| 2022-12-07 | $30.49 | $30.52 | $30.25 | $30.39 | $30.39 | 638,129 |
| 2022-12-06 | $30.62 | $30.73 | $30.39 | $30.69 | $30.47 | 989,450 |
| 2022-12-05 | $31.20 | $31.23 | $30.42 | $30.61 | $30.39 | 711,941 |
| 2022-12-02 | $31.10 | $31.79 | $31.10 | $31.55 | $31.32 | 958,440 |
| 2022-12-01 | $31.65 | $31.90 | $31.32 | $31.45 | $31.22 | 760,934 |
| 2022-11-30 | $30.77 | $31.51 | $30.59 | $31.49 | $31.26 | 943,747 |
| 2022-11-29 | $30.97 | $31.13 | $30.64 | $30.83 | $30.61 | 665,443 |
| 2022-11-28 | $31.16 | $31.43 | $30.92 | $31.05 | $31.05 | 440,330 |
| 2022-11-25 | $31.17 | $31.46 | $31.15 | $31.43 | $31.43 | 209,372 |
| 2022-11-23 | $31.04 | $31.27 | $30.82 | $31.10 | $31.10 | 515,725 |
| 2022-11-22 | $30.63 | $31.11 | $30.63 | $31.07 | $31.07 | 670,664 |
| 2022-11-21 | $30.57 | $30.75 | $30.38 | $30.58 | $30.58 | 594,374 |
| 2022-11-18 | $30.22 | $30.62 | $30.17 | $30.57 | $30.57 | 966,965 |
| 2022-11-17 | $29.59 | $29.93 | $29.50 | $29.91 | $29.91 | 671,967 |
| 2022-11-16 | $29.98 | $30.19 | $29.68 | $29.93 | $29.93 | 554,488 |
| 2022-11-15 | $30.15 | $30.49 | $29.80 | $30.05 | $30.05 | 750,631 |
| 2022-11-14 | $30.08 | $30.34 | $29.85 | $29.88 | $29.88 | 742,326 |
| 2022-11-11 | $30.32 | $30.51 | $29.97 | $30.24 | $30.24 | 1,250,747 |
| 2022-11-10 | $29.82 | $30.30 | $29.44 | $30.25 | $30.25 | 977,968 |
| 2022-11-09 | $29.28 | $29.50 | $28.93 | $29.01 | $29.01 | 843,012 |
| 2022-11-08 | $29.19 | $29.58 | $29.08 | $29.50 | $29.50 | 929,361 |
| 2022-11-07 | $29.01 | $29.21 | $28.38 | $29.03 | $29.03 | 1,001,909 |
| 2022-11-04 | $28.85 | $29.34 | $28.63 | $29.00 | $29.00 | 905,435 |
| 2022-11-03 | $28.70 | $28.78 | $27.05 | $28.52 | $28.52 | 1,358,813 |
| 2022-11-02 | $28.66 | $28.75 | $27.92 | $28.01 | $28.01 | 1,359,235 |
| 2022-11-01 | $28.73 | $28.80 | $28.46 | $28.71 | $28.71 | 891,751 |
| 2022-10-31 | $28.59 | $28.72 | $28.39 | $28.48 | $28.48 | 2,795,631 |
| 2022-10-28 | $28.22 | $28.69 | $28.17 | $28.67 | $28.67 | 749,425 |
| 2022-10-27 | $28.06 | $28.44 | $27.86 | $28.21 | $28.21 | 877,889 |
| 2022-10-26 | $28.02 | $28.13 | $27.60 | $27.79 | $27.79 | 1,045,600 |
| 2022-10-25 | $27.38 | $27.85 | $27.28 | $27.81 | $27.81 | 1,420,901 |
| 2022-10-24 | $28.05 | $28.20 | $27.37 | $27.42 | $27.42 | 1,549,725 |
| 2022-10-21 | $28.00 | $28.75 | $27.77 | $28.62 | $28.62 | 839,728 |
| 2022-10-20 | $28.66 | $28.66 | $27.67 | $27.81 | $27.81 | 1,172,528 |
| 2022-10-19 | $28.83 | $29.09 | $28.56 | $28.70 | $28.70 | 905,304 |
| 2022-10-18 | $28.64 | $29.02 | $28.45 | $28.93 | $28.93 | 1,003,663 |
| 2022-10-17 | $27.88 | $28.38 | $27.79 | $28.16 | $28.16 | 787,327 |
| 2022-10-14 | $28.27 | $28.56 | $27.51 | $27.58 | $27.58 | 738,071 |
| 2022-10-13 | $27.17 | $28.28 | $26.78 | $28.16 | $28.16 | 898,058 |
| 2022-10-12 | $27.97 | $27.97 | $27.47 | $27.49 | $27.49 | 784,260 |
| 2022-10-11 | $27.70 | $28.38 | $27.60 | $28.09 | $28.09 | 1,356,279 |
| 2022-10-10 | $27.85 | $28.10 | $27.70 | $27.73 | $27.73 | 809,694 |
| 2022-10-07 | $28.17 | $28.17 | $27.57 | $27.68 | $27.68 | 908,637 |
| 2022-10-06 | $28.84 | $28.90 | $28.23 | $28.32 | $28.32 | 1,025,167 |
| 2022-10-05 | $28.63 | $29.04 | $28.47 | $28.86 | $28.86 | 910,274 |
| 2022-10-04 | $28.54 | $29.05 | $28.44 | $28.94 | $28.94 | 1,253,309 |
| 2022-10-03 | $27.73 | $28.46 | $27.53 | $28.29 | $28.29 | 1,844,533 |
| 2022-09-30 | $27.77 | $27.95 | $27.30 | $27.35 | $27.35 | 1,320,941 |
| 2022-09-29 | $27.80 | $27.87 | $27.24 | $27.72 | $27.72 | 1,034,444 |
| 2022-09-28 | $27.69 | $28.14 | $27.43 | $27.96 | $27.96 | 810,506 |
| 2022-09-27 | $28.06 | $28.30 | $27.24 | $27.47 | $27.47 | 1,134,847 |
| 2022-09-26 | $28.20 | $28.26 | $27.76 | $27.90 | $27.90 | 1,100,349 |
| 2022-09-23 | $28.70 | $28.70 | $27.95 | $28.25 | $28.25 | 1,065,417 |
| 2022-09-22 | $29.19 | $29.19 | $28.83 | $28.97 | $28.97 | 526,284 |
| 2022-09-21 | $29.78 | $30.00 | $29.20 | $29.20 | $29.20 | 635,140 |
| 2022-09-20 | $29.45 | $29.74 | $29.23 | $29.52 | $29.52 | 754,178 |
| 2022-09-19 | $29.35 | $29.76 | $29.34 | $29.71 | $29.71 | 725,811 |
| 2022-09-16 | $29.38 | $29.54 | $29.13 | $29.49 | $29.49 | 2,012,582 |
| 2022-09-15 | $29.75 | $29.90 | $29.50 | $29.71 | $29.71 | 1,087,258 |
| 2022-09-14 | $29.76 | $29.87 | $29.46 | $29.85 | $29.85 | 1,136,005 |
| 2022-09-13 | $30.15 | $30.34 | $29.57 | $29.71 | $29.71 | 731,710 |
| 2022-09-12 | $30.72 | $30.79 | $30.46 | $30.60 | $30.60 | 830,853 |
| 2022-09-09 | $30.61 | $30.70 | $30.41 | $30.59 | $30.59 | 756,485 |
| 2022-09-08 | $30.05 | $30.47 | $30.00 | $30.46 | $30.46 | 666,130 |
| 2022-09-07 | $29.40 | $30.41 | $29.38 | $30.25 | $30.25 | 1,042,598 |
| 2022-09-06 | $29.95 | $30.11 | $29.51 | $29.73 | $29.52 | 709,783 |
| 2022-09-02 | $30.47 | $30.69 | $29.88 | $29.95 | $29.74 | 940,752 |
| 2022-09-01 | $30.07 | $30.32 | $30.00 | $30.25 | $30.03 | 672,390 |
| 2022-08-31 | $30.37 | $30.45 | $30.14 | $30.15 | $29.93 | 1,080,849 |
| 2022-08-30 | $30.98 | $31.18 | $30.30 | $30.40 | $30.18 | 521,749 |
| 2022-08-29 | $30.91 | $31.07 | $30.60 | $30.91 | $30.69 | 1,089,167 |
| 2022-08-26 | $31.50 | $31.56 | $31.08 | $31.09 | $30.87 | 645,621 |
| 2022-08-25 | $31.25 | $31.50 | $31.20 | $31.43 | $31.21 | 574,959 |
| 2022-08-24 | $31.21 | $31.36 | $31.13 | $31.28 | $31.06 | 549,442 |
| 2022-08-23 | $31.43 | $31.53 | $31.08 | $31.23 | $31.01 | 663,087 |
| 2022-08-22 | $31.54 | $31.65 | $31.24 | $31.28 | $31.06 | 671,578 |
| 2022-08-19 | $31.93 | $32.15 | $31.86 | $31.89 | $31.66 | 1,136,581 |
| 2022-08-18 | $32.09 | $32.19 | $31.93 | $32.08 | $31.85 | 918,047 |
| 2022-08-17 | $31.78 | $32.10 | $31.71 | $32.00 | $31.77 | 940,989 |
| 2022-08-16 | $31.63 | $32.06 | $31.58 | $31.99 | $31.76 | 995,736 |
| 2022-08-15 | $31.03 | $32.02 | $30.96 | $31.82 | $31.59 | 1,853,095 |
| 2022-08-12 | $30.95 | $31.33 | $30.82 | $31.20 | $30.98 | 964,862 |
| 2022-08-11 | $30.78 | $31.37 | $30.69 | $30.82 | $30.60 | 1,671,915 |
| 2022-08-10 | $29.83 | $30.90 | $29.80 | $30.74 | $30.52 | 2,217,410 |
| 2022-08-09 | $29.37 | $29.71 | $29.34 | $29.56 | $29.35 | 1,542,225 |
| 2022-08-08 | $29.19 | $29.77 | $29.02 | $29.07 | $28.86 | 1,188,833 |
| 2022-08-05 | $29.50 | $29.50 | $28.57 | $29.20 | $28.99 | 2,105,013 |
| 2022-08-04 | $28.47 | $30.09 | $28.13 | $29.82 | $29.61 | 2,597,002 |
| 2022-08-03 | $28.01 | $28.19 | $27.83 | $28.06 | $27.86 | 869,042 |
| 2022-08-02 | $28.21 | $28.44 | $27.95 | $27.95 | $27.75 | 1,289,690 |
| 2022-08-01 | $28.49 | $28.66 | $28.23 | $28.26 | $28.06 | 1,302,166 |
| 2022-07-29 | $28.20 | $28.59 | $28.10 | $28.57 | $28.37 | 3,483,793 |
| 2022-07-28 | $27.85 | $28.12 | $27.67 | $28.12 | $27.92 | 975,710 |
| 2022-07-27 | $27.49 | $27.89 | $27.39 | $27.73 | $27.53 | 953,038 |
| 2022-07-26 | $27.29 | $27.59 | $27.25 | $27.55 | $27.35 | 954,037 |
| 2022-07-25 | $27.06 | $27.28 | $26.92 | $27.25 | $27.06 | 974,754 |
| 2022-07-22 | $26.93 | $27.01 | $26.69 | $26.96 | $26.77 | 914,936 |
| 2022-07-21 | $26.50 | $26.89 | $26.38 | $26.76 | $26.57 | 924,273 |
| 2022-07-20 | $27.04 | $27.14 | $26.53 | $26.64 | $26.45 | 1,108,515 |
| 2022-07-19 | $26.83 | $27.07 | $26.83 | $27.02 | $26.83 | 1,032,251 |
| 2022-07-18 | $26.96 | $27.09 | $26.52 | $26.60 | $26.41 | 884,592 |
| 2022-07-15 | $26.99 | $27.05 | $26.50 | $26.87 | $26.68 | 968,384 |
| 2022-07-14 | $26.30 | $26.72 | $26.22 | $26.69 | $26.50 | 811,877 |
| 2022-07-13 | $26.56 | $26.83 | $26.32 | $26.66 | $26.47 | 878,376 |
| 2022-07-12 | $26.63 | $27.02 | $26.62 | $26.77 | $26.58 | 833,887 |
| 2022-07-11 | $26.71 | $26.91 | $26.60 | $26.77 | $26.58 | 598,714 |
| 2022-07-08 | $26.92 | $26.93 | $26.60 | $26.74 | $26.55 | 895,301 |
| 2022-07-07 | $27.02 | $27.16 | $26.73 | $26.80 | $26.61 | 1,070,425 |
| 2022-07-06 | $26.54 | $26.99 | $26.35 | $26.83 | $26.64 | 1,748,083 |
| 2022-07-05 | $27.31 | $27.37 | $25.97 | $26.53 | $26.34 | 2,020,474 |
| 2022-07-01 | $26.98 | $27.72 | $26.81 | $27.67 | $27.47 | 1,322,040 |
| 2022-06-30 | $26.63 | $27.14 | $26.55 | $26.99 | $26.80 | 1,317,314 |
| 2022-06-29 | $27.51 | $27.66 | $26.73 | $26.90 | $26.71 | 1,655,031 |
| 2022-06-28 | $27.84 | $28.15 | $27.44 | $27.52 | $27.32 | 1,320,103 |
| 2022-06-27 | $27.82 | $28.05 | $27.59 | $27.69 | $27.49 | 2,387,919 |
| 2022-06-24 | $27.26 | $28.05 | $27.26 | $27.82 | $27.62 | 2,441,371 |
| 2022-06-23 | $26.96 | $27.28 | $26.93 | $27.14 | $26.95 | 1,558,901 |
| 2022-06-22 | $26.11 | $27.10 | $26.11 | $26.89 | $26.70 | 1,861,651 |
| 2022-06-21 | $26.24 | $26.50 | $25.89 | $26.36 | $26.17 | 1,586,882 |
| 2022-06-17 | $25.88 | $26.15 | $25.44 | $26.03 | $25.84 | 3,747,249 |
| 2022-06-16 | $25.70 | $25.73 | $25.21 | $25.50 | $25.32 | 2,019,328 |
| 2022-06-15 | $25.77 | $26.38 | $25.72 | $26.06 | $25.87 | 1,089,951 |
| 2022-06-14 | $26.08 | $26.17 | $25.51 | $25.75 | $25.57 | 1,740,138 |
| 2022-06-13 | $26.68 | $26.78 | $25.88 | $26.01 | $25.82 | 2,237,257 |
| 2022-06-10 | $26.64 | $27.20 | $26.61 | $27.10 | $26.91 | 1,710,890 |
| 2022-06-09 | $27.15 | $27.40 | $26.95 | $26.96 | $26.77 | 1,019,716 |
| 2022-06-08 | $27.62 | $27.62 | $27.11 | $27.24 | $27.05 | 1,278,899 |
| 2022-06-07 | $27.39 | $27.91 | $27.33 | $27.89 | $27.47 | 954,670 |
| 2022-06-06 | $27.61 | $27.71 | $27.43 | $27.54 | $27.13 | 785,910 |
| 2022-06-03 | $27.45 | $27.51 | $27.24 | $27.37 | $27.37 | 887,100 |
| 2022-06-02 | $27.28 | $27.49 | $26.82 | $27.47 | $27.47 | 809,828 |
| 2022-06-01 | $27.37 | $27.45 | $26.88 | $27.13 | $27.13 | 1,181,876 |
| 2022-05-31 | $27.31 | $27.52 | $26.99 | $27.38 | $27.38 | 1,744,212 |
| 2022-05-27 | $27.20 | $27.45 | $27.20 | $27.45 | $27.45 | 842,888 |
| 2022-05-26 | $27.01 | $27.37 | $27.01 | $27.15 | $27.15 | 800,518 |
| 2022-05-25 | $26.81 | $27.03 | $26.73 | $26.88 | $26.88 | 1,612,045 |
| 2022-05-24 | $26.72 | $26.89 | $26.23 | $26.81 | $26.81 | 1,394,792 |
| 2022-05-23 | $26.97 | $27.16 | $26.73 | $26.82 | $26.82 | 1,074,062 |
| 2022-05-20 | $26.82 | $26.89 | $26.14 | $26.57 | $26.57 | 1,365,773 |
| 2022-05-19 | $26.81 | $27.14 | $26.46 | $26.79 | $26.79 | 1,833,374 |
| 2022-05-18 | $27.39 | $27.52 | $26.81 | $26.92 | $26.92 | 1,509,219 |
| 2022-05-17 | $26.83 | $27.32 | $26.63 | $27.32 | $27.32 | 1,123,482 |
| 2022-05-16 | $25.87 | $26.57 | $25.74 | $26.50 | $26.50 | 1,329,690 |
| 2022-05-13 | $25.44 | $25.98 | $25.28 | $25.87 | $25.87 | 1,925,570 |
| 2022-05-12 | $25.11 | $25.38 | $24.94 | $25.36 | $25.36 | 1,755,437 |
| 2022-05-11 | $25.19 | $25.57 | $24.94 | $25.13 | $25.13 | 1,842,218 |
| 2022-05-10 | $25.65 | $25.79 | $24.92 | $25.09 | $25.09 | 1,840,801 |
| 2022-05-09 | $25.43 | $25.68 | $25.01 | $25.43 | $25.43 | 1,789,701 |
| 2022-05-06 | $25.93 | $26.06 | $25.31 | $25.60 | $25.60 | 1,572,711 |
| 2022-05-05 | $26.60 | $26.69 | $25.82 | $26.04 | $26.04 | 1,573,838 |
| 2022-05-04 | $26.40 | $26.88 | $26.27 | $26.68 | $26.68 | 2,946,446 |
| 2022-05-03 | $25.84 | $26.63 | $25.79 | $26.36 | $26.36 | 1,745,922 |
| 2022-05-02 | $25.86 | $25.93 | $25.34 | $25.72 | $25.72 | 1,998,408 |
| 2022-04-29 | $26.50 | $26.67 | $25.70 | $25.76 | $25.76 | 4,579,914 |
| 2022-04-28 | $26.42 | $26.76 | $26.34 | $26.59 | $26.59 | 2,044,996 |
| 2022-04-27 | $26.31 | $26.63 | $26.23 | $26.37 | $26.37 | 1,301,083 |
| 2022-04-26 | $26.73 | $26.89 | $26.27 | $26.32 | $26.32 | 1,357,787 |
| 2022-04-25 | $27.21 | $27.25 | $26.42 | $26.82 | $26.82 | 2,042,761 |
| 2022-04-22 | $27.57 | $27.63 | $27.15 | $27.25 | $27.25 | 1,202,348 |
| 2022-04-21 | $28.28 | $28.28 | $27.59 | $27.69 | $27.69 | 1,021,816 |
| 2022-04-20 | $27.94 | $28.23 | $27.78 | $28.05 | $28.05 | 1,091,113 |
| 2022-04-19 | $27.62 | $27.72 | $27.50 | $27.66 | $27.66 | 1,095,947 |
| 2022-04-18 | $27.12 | $27.55 | $27.04 | $27.46 | $27.46 | 1,615,857 |
| 2022-04-14 | $27.24 | $27.52 | $27.15 | $27.17 | $27.17 | 1,588,579 |
| 2022-04-13 | $27.32 | $27.43 | $27.10 | $27.23 | $27.23 | 1,595,552 |
| 2022-04-12 | $27.28 | $27.48 | $27.10 | $27.18 | $27.18 | 2,004,731 |
| 2022-04-11 | $26.85 | $27.17 | $26.80 | $27.13 | $27.13 | 1,952,536 |
| 2022-04-08 | $26.60 | $26.96 | $26.44 | $26.80 | $26.80 | 2,292,194 |
| 2022-04-07 | $26.68 | $26.68 | $26.22 | $26.53 | $26.53 | 1,857,156 |
| 2022-04-06 | $26.16 | $26.80 | $26.13 | $26.59 | $26.59 | 1,969,994 |
| 2022-04-05 | $26.36 | $26.73 | $26.19 | $26.28 | $26.28 | 2,284,330 |
| 2022-04-04 | $26.82 | $26.84 | $26.10 | $26.48 | $26.48 | 1,358,800 |
| 2022-04-01 | $26.77 | $27.01 | $26.46 | $26.80 | $26.80 | 1,943,358 |
| 2022-03-31 | $26.38 | $26.82 | $26.37 | $26.65 | $26.65 | 1,997,951 |
| 2022-03-30 | $26.17 | $26.78 | $26.17 | $26.42 | $26.42 | 1,846,037 |
| 2022-03-29 | $26.17 | $26.39 | $25.75 | $26.28 | $26.28 | 1,099,921 |
| 2022-03-28 | $25.61 | $25.94 | $25.44 | $25.89 | $25.89 | 1,078,569 |
| 2022-03-25 | $25.52 | $25.88 | $25.49 | $25.66 | $25.66 | 1,125,635 |
| 2022-03-24 | $25.54 | $25.58 | $25.38 | $25.55 | $25.55 | 1,017,079 |
| 2022-03-23 | $25.91 | $26.03 | $25.55 | $25.55 | $25.55 | 1,077,465 |
| 2022-03-22 | $26.32 | $26.43 | $25.79 | $26.04 | $26.04 | 1,450,703 |
| 2022-03-21 | $25.74 | $26.47 | $25.74 | $26.23 | $26.23 | 1,569,399 |
| 2022-03-18 | $26.00 | $26.06 | $25.46 | $25.76 | $25.76 | 2,972,745 |
| 2022-03-17 | $25.83 | $26.03 | $25.58 | $26.00 | $26.00 | 1,718,134 |
| 2022-03-16 | $25.67 | $26.11 | $25.42 | $25.90 | $25.90 | 1,893,206 |
| 2022-03-15 | $25.61 | $25.82 | $25.36 | $25.75 | $25.75 | 1,961,428 |
| 2022-03-14 | $25.44 | $25.63 | $25.21 | $25.45 | $25.45 | 1,563,545 |
| 2022-03-11 | $25.90 | $26.02 | $25.18 | $25.19 | $25.19 | 1,460,788 |
| 2022-03-10 | $25.62 | $25.87 | $25.22 | $25.71 | $25.71 | 2,182,867 |
| 2022-03-09 | $26.22 | $26.36 | $25.80 | $25.92 | $25.92 | 1,893,488 |
| 2022-03-08 | $26.00 | $26.53 | $25.50 | $26.00 | $25.78 | 3,378,046 |
| 2022-03-07 | $26.53 | $26.53 | $25.51 | $25.73 | $25.52 | 2,937,251 |
| 2022-03-04 | $26.55 | $26.72 | $26.01 | $26.46 | $26.24 | 2,289,108 |
| 2022-03-03 | $26.80 | $27.03 | $26.50 | $26.80 | $26.58 | 4,722,101 |
| 2022-03-02 | $25.88 | $26.89 | $25.88 | $26.68 | $26.46 | 2,190,763 |
| 2022-03-01 | $26.80 | $26.91 | $25.75 | $25.89 | $25.67 | 1,778,371 |
| 2022-02-28 | $26.80 | $27.19 | $26.60 | $26.77 | $26.55 | 3,513,748 |
| 2022-02-25 | $26.60 | $27.22 | $26.48 | $27.11 | $26.88 | 1,609,140 |
| 2022-02-24 | $26.02 | $26.41 | $25.69 | $26.41 | $26.19 | 1,427,083 |
| 2022-02-23 | $27.19 | $27.22 | $26.36 | $26.44 | $26.22 | 1,477,702 |
| 2022-02-22 | $27.47 | $27.65 | $26.89 | $27.04 | $26.81 | 1,779,746 |
| 2022-02-18 | $27.68 | $27.91 | $27.59 | $27.61 | $27.38 | 1,519,925 |
| 2022-02-17 | $27.49 | $27.83 | $27.34 | $27.73 | $27.50 | 1,306,751 |
| 2022-02-16 | $27.24 | $27.80 | $27.10 | $27.65 | $27.42 | 1,708,378 |
| 2022-02-15 | $27.18 | $27.58 | $27.16 | $27.33 | $27.10 | 1,034,775 |
| 2022-02-14 | $27.21 | $27.56 | $26.74 | $27.04 | $26.81 | 1,854,876 |
| 2022-02-11 | $27.05 | $27.44 | $27.02 | $27.23 | $27.00 | 2,072,060 |
| 2022-02-10 | $28.12 | $28.38 | $27.03 | $27.16 | $26.93 | 3,166,825 |
| 2022-02-09 | $29.00 | $29.36 | $28.81 | $29.02 | $28.78 | 940,443 |
| 2022-02-08 | $28.89 | $29.06 | $28.62 | $28.80 | $28.56 | 1,025,043 |
| 2022-02-07 | $28.58 | $28.94 | $28.51 | $28.72 | $28.48 | 750,715 |
| 2022-02-04 | $28.70 | $29.00 | $28.43 | $28.52 | $28.28 | 887,669 |
| 2022-02-03 | $29.42 | $29.42 | $28.82 | $28.92 | $28.68 | 733,380 |
| 2022-02-02 | $29.25 | $29.52 | $29.03 | $29.44 | $29.20 | 855,143 |
| 2022-02-01 | $29.29 | $29.56 | $28.77 | $29.15 | $28.91 | 820,027 |
| 2022-01-31 | $28.90 | $29.39 | $28.68 | $29.37 | $29.13 | 2,227,471 |
| 2022-01-28 | $28.81 | $29.15 | $28.50 | $29.14 | $28.90 | 986,333 |
| 2022-01-27 | $29.28 | $29.55 | $28.64 | $28.83 | $28.59 | 1,170,403 |
| 2022-01-26 | $29.14 | $29.57 | $28.82 | $29.01 | $28.77 | 1,378,202 |
| 2022-01-25 | $28.81 | $29.41 | $28.47 | $29.02 | $28.78 | 1,285,262 |
| 2022-01-24 | $28.71 | $29.32 | $28.29 | $29.16 | $28.92 | 1,291,464 |
| 2022-01-21 | $29.55 | $29.72 | $28.81 | $28.99 | $28.75 | 894,746 |
| 2022-01-20 | $29.91 | $30.39 | $29.53 | $29.57 | $29.32 | 567,884 |
| 2022-01-19 | $30.33 | $30.37 | $29.55 | $29.88 | $29.63 | 756,579 |
| 2022-01-18 | $30.32 | $30.51 | $29.91 | $30.28 | $30.03 | 777,220 |
| 2022-01-14 | $30.30 | $30.52 | $30.14 | $30.46 | $30.21 | 603,201 |
| 2022-01-13 | $30.22 | $30.67 | $30.08 | $30.37 | $30.12 | 666,589 |
| 2022-01-12 | $30.51 | $30.61 | $30.20 | $30.27 | $30.02 | 774,453 |
| 2022-01-11 | $31.21 | $31.21 | $30.30 | $30.51 | $30.26 | 810,387 |
| 2022-01-10 | $31.60 | $31.70 | $30.96 | $31.11 | $30.85 | 645,588 |
| 2022-01-07 | $30.95 | $31.49 | $30.95 | $31.45 | $31.19 | 832,851 |
| 2022-01-06 | $31.13 | $31.35 | $30.92 | $31.00 | $30.74 | 697,909 |
| 2022-01-05 | $31.18 | $31.63 | $30.89 | $30.91 | $30.65 | 1,210,811 |
| 2022-01-04 | $30.88 | $31.28 | $30.87 | $31.08 | $30.82 | 1,182,178 |
| 2022-01-03 | $30.95 | $30.96 | $30.35 | $30.67 | $30.41 | 993,236 |
| 2021-12-31 | $30.71 | $30.96 | $30.71 | $30.84 | $30.58 | 774,117 |
| 2021-12-30 | $30.88 | $30.95 | $30.62 | $30.74 | $30.48 | 653,818 |
| 2021-12-29 | $30.45 | $30.86 | $30.45 | $30.74 | $30.48 | 631,305 |
| 2021-12-28 | $29.72 | $30.40 | $29.69 | $30.38 | $30.13 | 857,288 |
| 2021-12-27 | $29.49 | $29.85 | $29.25 | $29.80 | $29.55 | 870,502 |
| 2021-12-23 | $29.51 | $29.66 | $29.43 | $29.49 | $29.24 | 299,820 |
| 2021-12-22 | $29.25 | $29.47 | $29.13 | $29.40 | $29.16 | 410,872 |
| 2021-12-21 | $28.98 | $29.33 | $28.84 | $29.23 | $28.99 | 825,010 |
| 2021-12-20 | $28.96 | $29.15 | $28.31 | $28.81 | $28.57 | 699,276 |
| 2021-12-17 | $29.50 | $29.66 | $29.10 | $29.26 | $29.02 | 2,206,583 |
| 2021-12-16 | $29.74 | $30.29 | $29.51 | $29.57 | $29.32 | 1,096,219 |
| 2021-12-15 | $28.86 | $29.81 | $28.74 | $29.72 | $29.47 | 1,252,700 |
| 2021-12-14 | $28.63 | $29.05 | $28.52 | $28.58 | $28.34 | 1,144,922 |
| 2021-12-13 | $28.51 | $28.72 | $28.35 | $28.54 | $28.30 | 1,078,011 |
| 2021-12-10 | $28.81 | $28.92 | $28.54 | $28.58 | $28.34 | 1,197,041 |
| 2021-12-09 | $28.52 | $28.93 | $28.40 | $28.63 | $28.39 | 758,207 |
| 2021-12-08 | $28.44 | $28.69 | $28.27 | $28.64 | $28.40 | 709,310 |
| 2021-12-07 | $28.60 | $28.94 | $28.42 | $28.69 | $28.24 | 806,267 |
| 2021-12-06 | $28.40 | $28.99 | $28.40 | $28.56 | $28.11 | 1,715,799 |
| 2021-12-03 | $27.89 | $28.18 | $27.80 | $28.12 | $27.68 | 1,046,520 |
| 2021-12-02 | $27.59 | $27.96 | $27.55 | $27.71 | $27.27 | 1,000,327 |
| 2021-12-01 | $27.71 | $28.38 | $27.39 | $27.41 | $26.98 | 808,538 |
| 2021-11-30 | $28.00 | $28.08 | $27.22 | $27.23 | $26.80 | 1,677,824 |
| 2021-11-29 | $28.48 | $28.61 | $28.19 | $28.29 | $27.84 | 950,337 |
| 2021-11-26 | $28.74 | $28.78 | $28.10 | $28.28 | $27.83 | 624,095 |
| 2021-11-24 | $29.20 | $29.37 | $29.06 | $29.30 | $28.84 | 811,910 |
| 2021-11-23 | $28.96 | $29.25 | $28.86 | $29.20 | $28.74 | 663,857 |
| 2021-11-22 | $28.47 | $29.01 | $28.41 | $28.81 | $28.35 | 697,495 |
| 2021-11-19 | $28.18 | $28.65 | $28.03 | $28.47 | $28.02 | 1,271,110 |
| 2021-11-18 | $28.65 | $28.69 | $28.13 | $28.27 | $27.82 | 835,313 |
| 2021-11-17 | $28.68 | $28.83 | $28.20 | $28.76 | $28.31 | 1,259,308 |
| 2021-11-16 | $29.23 | $29.23 | $28.80 | $28.85 | $28.39 | 967,215 |
| 2021-11-15 | $29.05 | $29.23 | $28.77 | $29.18 | $28.72 | 981,719 |
| 2021-11-12 | $29.19 | $29.24 | $28.86 | $28.90 | $28.44 | 602,877 |
| 2021-11-11 | $28.98 | $29.11 | $28.64 | $29.05 | $28.59 | 749,058 |
| 2021-11-10 | $28.69 | $29.24 | $28.67 | $29.06 | $28.60 | 742,421 |
| 2021-11-09 | $29.08 | $29.16 | $28.55 | $28.58 | $28.13 | 734,096 |
| 2021-11-08 | $28.97 | $29.21 | $28.66 | $29.06 | $28.60 | 1,122,308 |
| 2021-11-05 | $28.57 | $29.23 | $28.46 | $28.82 | $28.36 | 857,352 |
| 2021-11-04 | $29.70 | $29.94 | $28.05 | $28.45 | $28.00 | 1,559,198 |
| 2021-11-03 | $30.77 | $31.17 | $30.71 | $31.09 | $30.60 | 697,460 |
| 2021-11-02 | $31.24 | $31.24 | $30.66 | $30.88 | $30.39 | 476,839 |
| 2021-11-01 | $30.84 | $31.31 | $30.66 | $31.10 | $30.61 | 625,484 |
| 2021-10-29 | $30.96 | $31.34 | $30.69 | $30.73 | $30.24 | 1,220,130 |
| 2021-10-28 | $30.75 | $31.10 | $30.74 | $31.09 | $30.60 | 577,331 |
| 2021-10-27 | $31.34 | $31.39 | $30.62 | $30.67 | $30.19 | 635,895 |
| 2021-10-26 | $31.28 | $31.62 | $31.13 | $31.33 | $30.84 | 379,487 |
| 2021-10-25 | $31.26 | $31.39 | $30.91 | $31.23 | $30.74 | 425,316 |
| 2021-10-22 | $31.09 | $31.34 | $31.07 | $31.19 | $30.70 | 346,650 |
| 2021-10-21 | $31.20 | $31.23 | $30.81 | $30.92 | $30.43 | 438,890 |
| 2021-10-20 | $30.79 | $31.47 | $30.77 | $31.20 | $30.71 | 337,702 |
| 2021-10-19 | $30.83 | $30.88 | $30.56 | $30.88 | $30.39 | 445,633 |
| 2021-10-18 | $30.77 | $30.91 | $30.62 | $30.64 | $30.16 | 453,104 |
| 2021-10-15 | $31.08 | $31.25 | $30.94 | $30.96 | $30.47 | 464,206 |
| 2021-10-14 | $30.64 | $31.03 | $30.52 | $30.94 | $30.45 | 511,335 |
| 2021-10-13 | $30.50 | $30.65 | $30.24 | $30.47 | $29.99 | 433,087 |
| 2021-10-12 | $30.21 | $30.63 | $30.10 | $30.49 | $30.01 | 483,100 |
| 2021-10-11 | $30.85 | $30.85 | $30.21 | $30.23 | $29.75 | 286,606 |
| 2021-10-08 | $30.83 | $31.09 | $30.79 | $30.84 | $30.35 | 379,526 |
| 2021-10-07 | $30.97 | $31.23 | $30.87 | $30.94 | $30.45 | 647,835 |
| 2021-10-06 | $30.33 | $30.80 | $30.18 | $30.80 | $30.31 | 669,486 |
| 2021-10-05 | $30.65 | $31.01 | $30.42 | $30.55 | $30.07 | 665,970 |
| 2021-10-04 | $30.29 | $30.82 | $30.29 | $30.52 | $30.04 | 797,599 |
| 2021-10-01 | $29.73 | $30.65 | $29.73 | $30.30 | $29.82 | 945,698 |
| 2021-09-30 | $30.05 | $30.23 | $29.66 | $29.67 | $29.20 | 714,729 |
| 2021-09-29 | $30.00 | $30.26 | $29.83 | $30.05 | $29.58 | 724,660 |
| 2021-09-28 | $30.12 | $30.35 | $29.74 | $29.99 | $29.52 | 1,102,590 |
| 2021-09-27 | $29.67 | $30.46 | $29.60 | $30.15 | $29.67 | 1,377,938 |
| 2021-09-24 | $29.48 | $29.64 | $29.40 | $29.46 | $28.99 | 595,077 |
| 2021-09-23 | $29.38 | $29.85 | $29.30 | $29.48 | $29.01 | 449,562 |
| 2021-09-22 | $29.63 | $29.80 | $29.29 | $29.35 | $28.89 | 755,851 |
| 2021-09-21 | $29.74 | $29.88 | $29.41 | $29.43 | $28.97 | 581,626 |
| 2021-09-20 | $29.42 | $29.83 | $29.25 | $29.53 | $29.06 | 916,444 |
| 2021-09-17 | $30.38 | $30.70 | $29.95 | $29.97 | $29.50 | 2,824,887 |
| 2021-09-16 | $31.15 | $31.30 | $30.36 | $30.38 | $29.90 | 1,133,063 |
| 2021-09-15 | $30.81 | $31.33 | $30.79 | $31.09 | $30.60 | 1,004,929 |
| 2021-09-14 | $30.90 | $30.91 | $30.34 | $30.85 | $30.36 | 1,237,251 |
| 2021-09-13 | $31.15 | $31.27 | $30.67 | $30.82 | $30.33 | 819,119 |
| 2021-09-10 | $31.39 | $31.46 | $30.80 | $30.85 | $30.36 | 718,092 |
| 2021-09-09 | $31.49 | $31.65 | $31.26 | $31.27 | $30.78 | 684,593 |
| 2021-09-08 | $31.34 | $31.73 | $31.31 | $31.60 | $31.10 | 838,206 |
| 2021-09-07 | $32.15 | $32.15 | $31.60 | $31.63 | $30.92 | 662,300 |
| 2021-09-03 | $32.59 | $32.59 | $32.15 | $32.17 | $31.45 | 512,847 |
| 2021-09-02 | $32.54 | $32.70 | $32.42 | $32.60 | $31.87 | 536,771 |
| 2021-09-01 | $32.27 | $32.55 | $32.10 | $32.44 | $31.71 | 606,374 |
| 2021-08-31 | $32.05 | $32.34 | $32.02 | $32.17 | $31.45 | 570,429 |
| 2021-08-30 | $32.44 | $32.44 | $32.01 | $32.12 | $31.40 | 549,929 |
| 2021-08-27 | $32.10 | $32.44 | $32.10 | $32.34 | $31.62 | 667,513 |
| 2021-08-26 | $32.48 | $32.48 | $32.04 | $32.06 | $31.34 | 683,018 |
| 2021-08-25 | $32.31 | $32.73 | $32.16 | $32.56 | $31.83 | 588,136 |
| 2021-08-24 | $32.28 | $32.33 | $32.01 | $32.21 | $31.49 | 712,942 |
| 2021-08-23 | $32.46 | $32.54 | $32.07 | $32.26 | $31.54 | 672,077 |
| 2021-08-20 | $32.12 | $32.41 | $31.91 | $32.40 | $31.68 | 1,543,792 |
| 2021-08-19 | $32.13 | $32.42 | $31.87 | $32.07 | $31.35 | 872,210 |
| 2021-08-18 | $32.56 | $32.64 | $32.29 | $32.34 | $31.62 | 552,697 |
| 2021-08-17 | $32.88 | $32.88 | $32.23 | $32.63 | $31.90 | 678,488 |
| 2021-08-16 | $32.91 | $33.20 | $32.80 | $32.88 | $32.14 | 832,544 |
| 2021-08-13 | $33.00 | $33.12 | $32.78 | $32.98 | $32.24 | 716,702 |
| 2021-08-12 | $33.29 | $33.29 | $32.73 | $32.89 | $32.15 | 860,605 |
| 2021-08-11 | $32.90 | $33.34 | $32.69 | $33.20 | $32.46 | 1,200,851 |
| 2021-08-10 | $32.92 | $32.98 | $32.70 | $32.73 | $32.00 | 1,337,508 |
| 2021-08-09 | $32.88 | $33.07 | $32.76 | $32.90 | $32.16 | 703,485 |
| 2021-08-06 | $32.50 | $33.11 | $32.41 | $32.88 | $32.14 | 1,179,542 |
| 2021-08-05 | $32.25 | $32.72 | $31.31 | $32.17 | $31.45 | 1,896,772 |
| 2021-08-04 | $32.19 | $32.41 | $31.61 | $32.35 | $31.63 | 1,283,526 |
| 2021-08-03 | $31.99 | $32.47 | $31.59 | $32.45 | $31.72 | 1,230,704 |
| 2021-08-02 | $31.72 | $32.37 | $31.72 | $31.89 | $31.18 | 991,425 |
| 2021-07-30 | $31.87 | $32.29 | $31.62 | $31.72 | $31.01 | 2,049,399 |
| 2021-07-29 | $32.16 | $32.24 | $31.96 | $31.97 | $31.25 | 736,455 |
| 2021-07-28 | $31.57 | $32.10 | $31.33 | $31.99 | $31.27 | 796,578 |
| 2021-07-27 | $31.22 | $31.79 | $31.09 | $31.51 | $30.81 | 984,739 |
| 2021-07-26 | $31.55 | $31.75 | $31.25 | $31.38 | $30.68 | 497,496 |
| 2021-07-23 | $31.28 | $31.53 | $31.15 | $31.45 | $30.75 | 571,424 |
| 2021-07-22 | $31.16 | $31.27 | $30.85 | $31.07 | $30.37 | 806,383 |
| 2021-07-21 | $31.45 | $31.70 | $31.23 | $31.23 | $30.53 | 641,120 |
| 2021-07-20 | $30.46 | $31.58 | $30.44 | $31.29 | $30.59 | 1,231,605 |
| 2021-07-19 | $31.03 | $31.22 | $30.22 | $30.48 | $29.80 | 895,406 |
| 2021-07-16 | $31.38 | $31.66 | $31.31 | $31.36 | $30.66 | 725,500 |
| 2021-07-15 | $31.13 | $31.35 | $31.02 | $31.24 | $30.54 | 848,467 |
| 2021-07-14 | $31.10 | $31.42 | $30.87 | $31.27 | $30.57 | 733,216 |
| 2021-07-13 | $31.41 | $31.65 | $31.07 | $31.10 | $30.40 | 875,831 |
| 2021-07-12 | $31.14 | $31.58 | $30.94 | $31.41 | $30.71 | 991,018 |
| 2021-07-09 | $31.19 | $31.39 | $30.98 | $31.24 | $30.54 | 1,232,415 |
| 2021-07-08 | $30.94 | $31.20 | $30.75 | $30.85 | $30.16 | 606,082 |
| 2021-07-07 | $31.11 | $31.41 | $31.11 | $31.34 | $30.64 | 607,727 |
| 2021-07-06 | $31.40 | $31.51 | $30.62 | $31.18 | $30.48 | 803,870 |
| 2021-07-02 | $31.61 | $31.64 | $31.29 | $31.51 | $30.81 | 648,632 |
| 2021-07-01 | $31.52 | $32.00 | $31.34 | $31.64 | $30.93 | 1,126,489 |
| 2021-06-30 | $30.96 | $31.39 | $30.90 | $31.34 | $30.64 | 1,061,007 |
| 2021-06-29 | $31.59 | $31.73 | $30.95 | $31.01 | $30.32 | 1,104,495 |
| 2021-06-28 | $31.84 | $31.84 | $31.19 | $31.54 | $30.83 | 1,006,497 |
| 2021-06-25 | $31.61 | $32.01 | $31.36 | $31.92 | $31.21 | 1,943,641 |
| 2021-06-24 | $30.97 | $31.62 | $30.68 | $31.50 | $30.80 | 1,733,129 |
| 2021-06-23 | $30.97 | $31.07 | $30.76 | $30.84 | $30.15 | 1,165,264 |
| 2021-06-22 | $31.45 | $31.45 | $30.90 | $31.01 | $30.32 | 1,117,743 |
| 2021-06-21 | $30.92 | $31.52 | $30.81 | $31.42 | $30.72 | 1,981,201 |
| 2021-06-18 | $30.86 | $31.18 | $30.60 | $30.65 | $29.96 | 2,379,305 |
| 2021-06-17 | $32.53 | $32.53 | $31.50 | $31.54 | $30.83 | 1,268,981 |
| 2021-06-16 | $32.86 | $33.07 | $32.25 | $32.56 | $31.83 | 1,245,173 |
| 2021-06-15 | $32.88 | $32.97 | $32.69 | $32.83 | $32.10 | 1,076,589 |
| 2021-06-14 | $33.29 | $33.40 | $32.67 | $32.87 | $32.13 | 654,699 |
| 2021-06-11 | $33.19 | $33.41 | $33.12 | $33.34 | $32.59 | 1,238,705 |
| 2021-06-10 | $33.36 | $33.45 | $33.08 | $33.09 | $32.35 | 620,818 |
| 2021-06-09 | $33.26 | $33.50 | $33.11 | $33.37 | $32.62 | 617,417 |
| 2021-06-08 | $33.50 | $33.64 | $33.29 | $33.57 | $32.61 | 748,833 |
| 2021-06-07 | $33.85 | $34.00 | $33.58 | $33.72 | $32.76 | 624,506 |
| 2021-06-04 | $34.16 | $34.17 | $33.76 | $33.80 | $32.83 | 568,020 |
| 2021-06-03 | $33.61 | $34.10 | $33.47 | $33.97 | $33.00 | 746,082 |
| 2021-06-02 | $33.82 | $33.85 | $33.55 | $33.68 | $32.72 | 583,306 |
| 2021-06-01 | $33.89 | $34.00 | $33.53 | $33.71 | $32.75 | 786,381 |
| 2021-05-28 | $33.64 | $33.73 | $33.43 | $33.66 | $32.70 | 542,594 |
| 2021-05-27 | $34.01 | $34.01 | $33.53 | $33.54 | $32.58 | 747,231 |
| 2021-05-26 | $33.74 | $34.00 | $33.65 | $33.74 | $32.78 | 811,787 |
| 2021-05-25 | $34.05 | $34.07 | $33.57 | $33.62 | $32.66 | 744,253 |
| 2021-05-24 | $34.12 | $34.20 | $33.88 | $34.08 | $33.11 | 497,664 |
| 2021-05-21 | $33.60 | $33.96 | $33.48 | $33.88 | $32.91 | 581,050 |
| 2021-05-20 | $33.53 | $33.79 | $33.37 | $33.59 | $32.63 | 623,554 |
| 2021-05-19 | $33.77 | $33.89 | $33.21 | $33.53 | $32.57 | 1,099,937 |
| 2021-05-18 | $34.21 | $34.55 | $33.85 | $33.90 | $32.93 | 598,124 |
| 2021-05-17 | $34.15 | $34.51 | $34.10 | $34.38 | $33.40 | 472,680 |
| 2021-05-14 | $34.36 | $34.63 | $34.19 | $34.45 | $33.47 | 658,164 |
| 2021-05-13 | $33.18 | $34.32 | $33.04 | $34.18 | $33.20 | 766,668 |
| 2021-05-12 | $34.25 | $34.25 | $33.11 | $33.11 | $32.16 | 667,605 |
| 2021-05-11 | $34.34 | $34.39 | $33.92 | $34.17 | $33.19 | 891,531 |
| 2021-05-10 | $34.76 | $35.02 | $34.42 | $34.46 | $33.48 | 591,258 |
| 2021-05-07 | $34.10 | $34.58 | $33.88 | $34.55 | $33.56 | 916,601 |
| 2021-05-06 | $34.02 | $34.47 | $33.85 | $34.00 | $33.03 | 755,589 |
| 2021-05-05 | $34.21 | $34.25 | $33.57 | $34.02 | $33.05 | 999,100 |
| 2021-05-04 | $33.63 | $34.11 | $33.63 | $34.07 | $33.10 | 1,037,608 |
| 2021-05-03 | $33.75 | $34.00 | $33.51 | $33.63 | $32.67 | 616,582 |
| 2021-04-30 | $33.33 | $33.66 | $33.29 | $33.46 | $32.50 | 3,030,623 |
| 2021-04-29 | $33.11 | $33.61 | $33.05 | $33.48 | $32.52 | 825,689 |
| 2021-04-28 | $33.21 | $33.23 | $32.84 | $33.05 | $32.11 | 1,098,193 |
| 2021-04-27 | $33.47 | $33.54 | $33.06 | $33.15 | $32.20 | 802,293 |
| 2021-04-26 | $33.50 | $33.67 | $33.41 | $33.52 | $32.56 | 938,351 |
| 2021-04-23 | $33.34 | $33.64 | $33.12 | $33.44 | $32.49 | 1,096,296 |
| 2021-04-22 | $33.39 | $33.59 | $33.25 | $33.32 | $32.37 | 867,503 |
| 2021-04-21 | $33.00 | $33.47 | $32.86 | $33.39 | $32.44 | 973,341 |
| 2021-04-20 | $32.91 | $33.18 | $32.61 | $33.06 | $32.12 | 884,518 |
| 2021-04-19 | $33.00 | $33.04 | $32.66 | $33.03 | $32.09 | 1,001,156 |
| 2021-04-16 | $32.71 | $32.95 | $32.50 | $32.85 | $31.91 | 837,427 |
| 2021-04-15 | $32.36 | $32.64 | $32.30 | $32.54 | $31.61 | 712,522 |
| 2021-04-14 | $32.01 | $32.46 | $32.01 | $32.28 | $31.36 | 735,493 |
| 2021-04-13 | $32.00 | $32.39 | $31.79 | $32.19 | $31.27 | 913,693 |
| 2021-04-12 | $31.98 | $32.26 | $31.92 | $32.04 | $31.13 | 1,000,536 |
| 2021-04-09 | $31.55 | $31.86 | $31.44 | $31.77 | $30.86 | 919,155 |
| 2021-04-08 | $31.28 | $31.66 | $31.12 | $31.55 | $30.65 | 1,416,020 |
| 2021-04-07 | $31.72 | $31.79 | $31.16 | $31.39 | $30.49 | 1,989,312 |
| 2021-04-06 | $31.87 | $32.19 | $31.54 | $31.66 | $30.76 | 1,358,383 |
| 2021-04-05 | $31.95 | $32.08 | $31.71 | $31.93 | $31.02 | 1,071,142 |
| 2021-04-01 | $31.63 | $31.82 | $31.38 | $31.80 | $30.89 | 1,276,610 |
| 2021-03-31 | $31.50 | $31.80 | $31.15 | $31.61 | $30.71 | 1,528,300 |
| 2021-03-30 | $31.54 | $31.87 | $31.22 | $31.58 | $30.68 | 1,006,138 |
| 2021-03-29 | $31.07 | $31.78 | $31.07 | $31.49 | $30.59 | 1,141,900 |
| 2021-03-26 | $31.67 | $31.87 | $30.99 | $31.29 | $30.40 | 1,356,196 |
| 2021-03-25 | $30.82 | $31.68 | $30.50 | $31.52 | $30.62 | 1,609,659 |
| 2021-03-24 | $30.35 | $31.24 | $30.31 | $30.68 | $29.80 | 3,620,295 |
| 2021-03-23 | $29.74 | $30.65 | $29.72 | $30.22 | $29.36 | 1,499,040 |
| 2021-03-22 | $30.84 | $30.95 | $29.58 | $29.82 | $28.97 | 2,324,705 |
| 2021-03-19 | $30.90 | $31.31 | $30.40 | $30.72 | $29.84 | 3,675,155 |
| 2021-03-18 | $30.98 | $31.28 | $30.82 | $30.92 | $30.04 | 959,102 |
| 2021-03-17 | $31.56 | $31.56 | $30.93 | $31.00 | $30.11 | 1,078,382 |
| 2021-03-16 | $31.87 | $31.96 | $31.53 | $31.57 | $30.67 | 687,989 |
| 2021-03-15 | $31.56 | $32.12 | $31.50 | $32.12 | $31.20 | 678,424 |
| 2021-03-12 | $31.00 | $31.57 | $30.90 | $31.47 | $30.57 | 980,428 |
| 2021-03-11 | $31.18 | $31.30 | $30.83 | $30.92 | $30.04 | 879,516 |
| 2021-03-10 | $30.32 | $31.40 | $30.26 | $31.28 | $30.39 | 1,199,979 |
| 2021-03-09 | $30.88 | $31.20 | $30.38 | $30.47 | $29.40 | 978,751 |
| 2021-03-08 | $30.98 | $31.22 | $30.53 | $30.96 | $29.87 | 1,049,874 |
| 2021-03-05 | $29.78 | $30.78 | $29.69 | $30.70 | $29.62 | 1,214,043 |
| 2021-03-04 | $29.21 | $30.06 | $29.06 | $29.60 | $28.56 | 1,408,257 |
| 2021-03-03 | $28.57 | $29.09 | $28.36 | $29.06 | $28.04 | 1,094,978 |
| 2021-03-02 | $28.79 | $28.79 | $28.32 | $28.50 | $27.50 | 627,774 |
| 2021-03-01 | $28.52 | $28.92 | $28.43 | $28.67 | $27.66 | 866,633 |
| 2021-02-26 | $28.57 | $28.81 | $28.09 | $28.10 | $27.11 | 1,217,590 |
| 2021-02-25 | $29.21 | $29.40 | $28.51 | $28.52 | $27.52 | 960,043 |
| 2021-02-24 | $28.77 | $29.41 | $28.52 | $29.25 | $28.22 | 1,066,486 |
| 2021-02-23 | $28.51 | $28.93 | $28.26 | $28.71 | $27.70 | 1,032,515 |
| 2021-02-22 | $28.26 | $28.64 | $28.17 | $28.37 | $27.37 | 782,255 |
| 2021-02-19 | $28.44 | $28.56 | $28.25 | $28.42 | $27.42 | 590,469 |
| 2021-02-18 | $28.04 | $28.51 | $28.02 | $28.28 | $27.29 | 1,002,449 |
| 2021-02-17 | $27.94 | $28.18 | $27.78 | $28.10 | $27.11 | 786,375 |
| 2021-02-16 | $27.84 | $28.20 | $27.71 | $27.95 | $26.97 | 1,031,380 |
| 2021-02-12 | $27.40 | $27.89 | $27.20 | $27.79 | $26.81 | 682,277 |
| 2021-02-11 | $27.41 | $27.61 | $27.17 | $27.35 | $26.39 | 817,819 |
| 2021-02-10 | $27.55 | $27.58 | $27.14 | $27.41 | $26.45 | 629,236 |
| 2021-02-09 | $27.31 | $27.66 | $27.24 | $27.48 | $26.52 | 575,605 |
| 2021-02-08 | $27.09 | $27.47 | $26.94 | $27.13 | $26.18 | 1,027,084 |
| 2021-02-05 | $27.13 | $27.23 | $26.74 | $26.81 | $25.87 | 877,111 |
| 2021-02-04 | $26.91 | $27.64 | $26.79 | $26.99 | $26.04 | 1,041,938 |
| 2021-02-03 | $26.72 | $27.09 | $26.55 | $26.97 | $26.02 | 1,242,840 |
| 2021-02-02 | $27.00 | $27.15 | $26.78 | $26.95 | $26.00 | 848,552 |
| 2021-02-01 | $26.45 | $26.85 | $26.13 | $26.78 | $25.84 | 728,542 |
| 2021-01-29 | $26.68 | $26.89 | $26.18 | $26.29 | $25.37 | 1,954,355 |
| 2021-01-28 | $26.53 | $27.15 | $26.41 | $26.87 | $25.93 | 921,491 |
| 2021-01-27 | $26.26 | $26.49 | $25.91 | $26.25 | $25.33 | 1,231,167 |
| 2021-01-26 | $27.72 | $27.74 | $26.66 | $26.69 | $25.75 | 1,227,703 |
| 2021-01-25 | $27.75 | $28.16 | $27.47 | $27.70 | $26.73 | 764,914 |
| 2021-01-22 | $27.39 | $27.81 | $27.19 | $27.73 | $26.76 | 971,979 |
| 2021-01-21 | $28.00 | $28.20 | $27.46 | $27.57 | $26.60 | 727,534 |
| 2021-01-20 | $27.62 | $28.22 | $27.61 | $28.12 | $27.13 | 777,176 |
| 2021-01-19 | $28.00 | $28.07 | $27.60 | $27.66 | $26.69 | 823,064 |
| 2021-01-15 | $27.58 | $28.07 | $27.00 | $27.81 | $26.83 | 952,449 |
| 2021-01-14 | $27.58 | $28.02 | $27.45 | $27.83 | $26.85 | 939,425 |
| 2021-01-13 | $27.67 | $27.91 | $27.40 | $27.55 | $26.58 | 795,223 |
| 2021-01-12 | $26.96 | $27.75 | $26.82 | $27.67 | $26.70 | 1,030,013 |
| 2021-01-11 | $26.73 | $27.07 | $26.65 | $27.00 | $26.05 | 745,746 |
| 2021-01-08 | $26.86 | $26.90 | $26.37 | $26.73 | $25.79 | 998,545 |
| 2021-01-07 | $27.33 | $27.43 | $26.71 | $26.71 | $25.77 | 1,466,874 |
| 2021-01-06 | $26.36 | $27.41 | $26.28 | $27.15 | $26.20 | 1,354,469 |
| 2021-01-05 | $25.69 | $26.10 | $25.47 | $25.85 | $24.94 | 1,172,925 |
| 2021-01-04 | $26.40 | $26.50 | $25.42 | $25.69 | $24.79 | 1,090,537 |
| 2020-12-31 | $25.95 | $26.44 | $25.79 | $26.34 | $25.42 | 853,823 |
| 2020-12-30 | $25.55 | $26.15 | $25.55 | $25.90 | $24.99 | 789,837 |
| 2020-12-29 | $26.17 | $26.32 | $25.55 | $25.58 | $24.68 | 691,417 |
| 2020-12-28 | $25.77 | $26.28 | $25.75 | $26.14 | $25.22 | 601,987 |
| 2020-12-24 | $25.81 | $25.81 | $25.52 | $25.75 | $24.85 | 293,662 |
| 2020-12-23 | $25.71 | $25.93 | $25.53 | $25.67 | $24.77 | 822,405 |
| 2020-12-22 | $25.00 | $25.55 | $24.82 | $25.50 | $24.60 | 874,852 |
| 2020-12-21 | $25.39 | $25.45 | $24.77 | $25.04 | $24.16 | 1,085,394 |
| 2020-12-18 | $26.38 | $26.54 | $25.57 | $25.79 | $24.88 | 4,123,882 |
| 2020-12-17 | $26.07 | $26.34 | $26.03 | $26.23 | $25.31 | 933,913 |
| 2020-12-16 | $26.20 | $26.27 | $25.79 | $25.93 | $25.02 | 816,670 |
| 2020-12-15 | $25.68 | $26.15 | $25.47 | $26.02 | $25.11 | 957,175 |
| 2020-12-14 | $25.67 | $26.03 | $25.35 | $25.47 | $24.58 | 1,414,883 |
| 2020-12-11 | $24.44 | $24.88 | $24.44 | $24.78 | $23.91 | 720,245 |
| 2020-12-10 | $24.54 | $24.85 | $24.29 | $24.74 | $23.87 | 759,029 |
| 2020-12-09 | $24.61 | $24.83 | $24.43 | $24.54 | $23.68 | 930,593 |
| 2020-12-08 | $24.77 | $25.11 | $24.69 | $24.74 | $23.67 | 885,462 |
| 2020-12-07 | $25.06 | $25.19 | $24.78 | $24.91 | $23.83 | 857,242 |
| 2020-12-04 | $25.04 | $25.43 | $24.96 | $25.21 | $24.12 | 1,000,845 |
| 2020-12-03 | $25.00 | $25.23 | $24.63 | $24.95 | $23.87 | 812,147 |
| 2020-12-02 | $25.20 | $25.37 | $24.77 | $24.96 | $23.88 | 1,042,494 |
| 2020-12-01 | $25.05 | $25.43 | $25.04 | $25.20 | $24.11 | 894,355 |
| 2020-11-30 | $25.45 | $25.67 | $24.93 | $24.94 | $23.86 | 1,435,409 |
| 2020-11-27 | $25.67 | $25.72 | $25.20 | $25.50 | $24.39 | 318,113 |
| 2020-11-25 | $25.97 | $26.25 | $25.75 | $25.89 | $24.77 | 781,931 |
| 2020-11-24 | $25.14 | $26.08 | $25.07 | $25.97 | $24.84 | 982,179 |
| 2020-11-23 | $24.74 | $25.19 | $24.65 | $24.98 | $23.90 | 760,904 |
| 2020-11-20 | $24.71 | $24.98 | $24.56 | $24.68 | $23.61 | 547,734 |
| 2020-11-19 | $24.85 | $25.02 | $24.31 | $24.70 | $23.63 | 730,031 |
| 2020-11-18 | $25.53 | $25.60 | $24.89 | $24.89 | $23.81 | 983,465 |
| 2020-11-17 | $25.23 | $25.75 | $24.93 | $25.52 | $24.41 | 748,389 |
| 2020-11-16 | $25.32 | $25.50 | $24.96 | $25.47 | $24.36 | 792,373 |
| 2020-11-13 | $24.75 | $24.96 | $24.48 | $24.85 | $23.77 | 796,841 |
| 2020-11-12 | $24.92 | $24.92 | $23.91 | $24.42 | $23.36 | 1,113,590 |
| 2020-11-11 | $25.89 | $25.97 | $24.81 | $24.99 | $23.91 | 1,320,655 |
| 2020-11-10 | $25.12 | $26.31 | $25.12 | $25.86 | $24.74 | 1,210,467 |
| 2020-11-09 | $24.12 | $25.45 | $24.08 | $25.12 | $24.03 | 2,137,505 |
| 2020-11-06 | $23.32 | $23.73 | $22.89 | $23.26 | $22.25 | 924,108 |
| 2020-11-05 | $23.85 | $24.10 | $23.07 | $23.32 | $22.31 | 1,338,006 |
| 2020-11-04 | $24.25 | $24.83 | $23.77 | $23.82 | $22.79 | 1,127,800 |
| 2020-11-03 | $24.43 | $24.69 | $24.36 | $24.48 | $23.42 | 967,970 |
| 2020-11-02 | $24.02 | $24.22 | $23.67 | $24.06 | $23.02 | 815,095 |
| 2020-10-30 | $23.25 | $23.79 | $23.12 | $23.76 | $22.73 | 2,303,206 |
| 2020-10-29 | $22.85 | $23.51 | $22.63 | $23.33 | $22.32 | 1,004,824 |
| 2020-10-28 | $23.28 | $23.48 | $22.97 | $23.02 | $22.02 | 1,259,981 |
| 2020-10-27 | $23.99 | $24.25 | $23.73 | $23.81 | $22.78 | 1,120,671 |
| 2020-10-26 | $24.39 | $24.41 | $23.79 | $24.07 | $23.03 | 899,338 |
| 2020-10-23 | $24.37 | $24.77 | $24.23 | $24.77 | $23.70 | 1,025,351 |
| 2020-10-22 | $23.74 | $24.18 | $23.57 | $24.16 | $23.11 | 789,964 |
| 2020-10-21 | $23.51 | $23.99 | $23.48 | $23.72 | $22.69 | 777,068 |
| 2020-10-20 | $23.79 | $23.90 | $23.35 | $23.58 | $22.56 | 1,012,067 |
| 2020-10-19 | $24.18 | $24.18 | $23.45 | $23.56 | $22.54 | 849,158 |
| 2020-10-16 | $23.74 | $24.17 | $23.73 | $24.11 | $23.06 | 1,323,119 |
| 2020-10-15 | $22.87 | $23.84 | $22.73 | $23.72 | $22.69 | 1,045,552 |
| 2020-10-14 | $23.12 | $23.64 | $23.03 | $23.05 | $22.05 | 783,694 |
| 2020-10-13 | $23.44 | $23.55 | $23.02 | $23.18 | $22.17 | 1,157,873 |
| 2020-10-12 | $23.25 | $23.77 | $23.21 | $23.69 | $22.66 | 1,527,017 |
| 2020-10-09 | $23.81 | $23.93 | $23.18 | $23.27 | $22.26 | 824,066 |
| 2020-10-08 | $23.28 | $23.74 | $23.18 | $23.68 | $22.65 | 1,246,081 |
| 2020-10-07 | $23.28 | $23.37 | $22.91 | $23.10 | $22.10 | 1,018,309 |
| 2020-10-06 | $23.30 | $23.78 | $22.97 | $23.08 | $22.08 | 1,130,448 |
| 2020-10-05 | $22.91 | $23.07 | $22.74 | $22.96 | $21.96 | 627,238 |
| 2020-10-02 | $21.98 | $22.92 | $21.98 | $22.78 | $21.79 | 780,298 |
| 2020-10-01 | $22.50 | $22.68 | $22.13 | $22.41 | $21.44 | 808,867 |
| 2020-09-30 | $22.28 | $22.58 | $22.21 | $22.50 | $21.52 | 1,399,870 |
| 2020-09-29 | $22.45 | $22.59 | $22.02 | $22.21 | $21.25 | 849,843 |
| 2020-09-28 | $22.60 | $22.68 | $22.31 | $22.45 | $21.48 | 888,527 |
| 2020-09-25 | $21.93 | $22.41 | $21.93 | $22.18 | $21.22 | 1,276,594 |
| 2020-09-24 | $21.79 | $22.42 | $21.41 | $22.12 | $21.16 | 1,260,241 |
| 2020-09-23 | $22.60 | $22.81 | $21.83 | $21.83 | $20.88 | 1,707,298 |
| 2020-09-22 | $22.59 | $22.97 | $22.22 | $22.60 | $21.62 | 1,405,328 |
| 2020-09-21 | $22.45 | $22.51 | $22.11 | $22.43 | $21.46 | 1,628,737 |
| 2020-09-18 | $23.63 | $23.66 | $22.69 | $22.85 | $21.86 | 5,721,718 |
| 2020-09-17 | $23.94 | $24.08 | $23.46 | $23.60 | $22.58 | 1,434,105 |
| 2020-09-16 | $23.88 | $24.59 | $23.75 | $24.34 | $23.28 | 1,344,705 |
| 2020-09-15 | $23.74 | $24.02 | $23.67 | $23.79 | $22.76 | 788,935 |
| 2020-09-14 | $23.25 | $23.76 | $23.19 | $23.63 | $22.60 | 871,875 |
| 2020-09-11 | $23.32 | $23.39 | $22.93 | $23.23 | $22.22 | 939,564 |
| 2020-09-10 | $23.71 | $23.71 | $23.23 | $23.29 | $22.28 | 995,472 |
| 2020-09-09 | $23.49 | $23.92 | $23.32 | $23.69 | $22.66 | 1,093,223 |
| 2020-09-08 | $23.98 | $24.04 | $23.34 | $23.64 | $22.42 | 1,398,336 |
| 2020-09-04 | $24.45 | $24.51 | $23.90 | $24.24 | $22.99 | 851,465 |
| 2020-09-03 | $24.45 | $24.69 | $24.07 | $24.19 | $22.94 | 1,001,296 |
| 2020-09-02 | $23.86 | $24.41 | $23.75 | $24.32 | $23.06 | 675,263 |
| 2020-09-01 | $23.47 | $23.78 | $23.02 | $23.75 | $22.52 | 911,379 |
| 2020-08-31 | $23.66 | $23.73 | $23.39 | $23.62 | $22.40 | 934,464 |
| 2020-08-28 | $23.55 | $23.72 | $23.28 | $23.69 | $22.47 | 1,023,839 |
| 2020-08-27 | $22.94 | $23.79 | $22.94 | $23.50 | $22.29 | 864,417 |
| 2020-08-26 | $23.61 | $23.61 | $22.94 | $22.94 | $21.75 | 1,422,610 |
| 2020-08-25 | $23.64 | $23.73 | $23.13 | $23.68 | $22.46 | 1,524,273 |
| 2020-08-24 | $22.60 | $23.49 | $22.41 | $23.47 | $22.26 | 1,595,389 |
| 2020-08-21 | $22.42 | $22.55 | $22.05 | $22.42 | $21.26 | 857,448 |
| 2020-08-20 | $22.47 | $22.60 | $22.28 | $22.43 | $21.27 | 815,720 |
| 2020-08-19 | $22.70 | $23.21 | $22.61 | $22.71 | $21.54 | 898,767 |
| 2020-08-18 | $22.64 | $22.78 | $22.33 | $22.73 | $21.55 | 911,545 |
| 2020-08-17 | $23.02 | $23.06 | $22.64 | $22.67 | $21.50 | 948,197 |
| 2020-08-14 | $23.01 | $23.22 | $22.79 | $23.02 | $21.83 | 528,164 |
| 2020-08-13 | $23.26 | $23.38 | $22.96 | $23.27 | $22.07 | 737,554 |
| 2020-08-12 | $23.72 | $23.94 | $23.40 | $23.41 | $22.20 | 1,003,046 |
| 2020-08-11 | $24.00 | $24.37 | $23.39 | $23.51 | $22.29 | 698,114 |
| 2020-08-10 | $23.52 | $23.92 | $23.49 | $23.80 | $22.57 | 728,964 |
| 2020-08-07 | $22.94 | $23.45 | $22.91 | $23.37 | $22.16 | 859,269 |
| 2020-08-06 | $22.66 | $23.11 | $22.60 | $23.07 | $21.88 | 1,001,855 |
| 2020-08-05 | $22.56 | $23.05 | $22.13 | $22.62 | $21.45 | 2,032,770 |
| 2020-08-04 | $21.14 | $21.35 | $20.95 | $21.28 | $20.18 | 1,268,347 |
| 2020-08-03 | $21.00 | $21.19 | $20.62 | $21.18 | $20.08 | 986,035 |
| 2020-07-31 | $21.21 | $21.42 | $20.65 | $20.98 | $19.90 | 3,817,770 |
| 2020-07-30 | $21.83 | $21.85 | $21.24 | $21.33 | $20.23 | 960,184 |
| 2020-07-29 | $21.76 | $22.21 | $21.68 | $22.18 | $21.03 | 1,097,819 |
| 2020-07-28 | $21.53 | $22.07 | $21.53 | $21.69 | $20.57 | 1,326,539 |
| 2020-07-27 | $21.80 | $21.93 | $21.47 | $21.68 | $20.56 | 998,590 |
| 2020-07-24 | $22.13 | $22.47 | $21.71 | $21.81 | $20.68 | 608,370 |
| 2020-07-23 | $22.00 | $22.29 | $21.84 | $22.07 | $20.93 | 837,147 |
| 2020-07-22 | $21.43 | $21.98 | $21.33 | $21.94 | $20.81 | 1,044,120 |
| 2020-07-21 | $21.31 | $21.90 | $21.31 | $21.58 | $20.46 | 815,315 |
| 2020-07-20 | $21.86 | $21.86 | $21.15 | $21.34 | $20.24 | 636,256 |
| 2020-07-17 | $21.68 | $22.10 | $21.65 | $22.00 | $20.86 | 536,925 |
| 2020-07-16 | $21.57 | $21.97 | $21.39 | $21.65 | $20.53 | 617,648 |
| 2020-07-15 | $21.92 | $22.06 | $21.56 | $21.58 | $20.46 | 896,706 |
| 2020-07-14 | $21.15 | $21.59 | $21.06 | $21.35 | $20.25 | 851,242 |
| 2020-07-13 | $21.15 | $21.68 | $20.94 | $21.10 | $20.01 | 1,228,223 |
| 2020-07-10 | $20.44 | $21.14 | $20.44 | $21.10 | $20.01 | 925,555 |
| 2020-07-09 | $21.29 | $21.29 | $20.32 | $20.57 | $19.51 | 859,823 |
| 2020-07-08 | $21.35 | $21.61 | $21.11 | $21.33 | $20.23 | 795,381 |
| 2020-07-07 | $21.82 | $21.83 | $21.36 | $21.45 | $20.34 | 1,223,329 |
| 2020-07-06 | $22.69 | $22.86 | $22.04 | $22.18 | $21.03 | 849,095 |
| 2020-07-02 | $22.49 | $22.74 | $22.19 | $22.26 | $21.11 | 596,362 |
| 2020-07-01 | $22.27 | $22.52 | $22.02 | $22.12 | $20.98 | 1,259,414 |
| 2020-06-30 | $21.98 | $22.31 | $21.82 | $22.18 | $21.03 | 1,136,455 |
| 2020-06-29 | $21.53 | $22.09 | $21.33 | $22.07 | $20.93 | 1,077,708 |
| 2020-06-26 | $21.36 | $21.73 | $21.01 | $21.09 | $20.00 | 1,573,464 |
| 2020-06-25 | $21.28 | $21.51 | $21.00 | $21.44 | $20.33 | 1,082,034 |
| 2020-06-24 | $21.10 | $21.51 | $20.84 | $21.35 | $20.25 | 1,378,450 |
| 2020-06-23 | $21.91 | $21.96 | $21.30 | $21.39 | $20.28 | 995,646 |
| 2020-06-22 | $21.00 | $21.63 | $20.72 | $21.56 | $20.45 | 858,750 |
| 2020-06-19 | $21.72 | $21.90 | $21.17 | $21.18 | $20.08 | 2,115,832 |
| 2020-06-18 | $21.15 | $21.69 | $21.01 | $21.45 | $20.34 | 879,791 |
| 2020-06-17 | $21.97 | $22.03 | $21.09 | $21.39 | $20.28 | 931,079 |
| 2020-06-16 | $21.85 | $22.38 | $21.59 | $21.89 | $20.76 | 1,345,149 |
| 2020-06-15 | $20.31 | $21.21 | $19.96 | $21.10 | $20.01 | 1,363,129 |
| 2020-06-12 | $21.23 | $21.64 | $20.47 | $20.93 | $19.85 | 978,673 |
| 2020-06-11 | $21.70 | $21.75 | $20.31 | $20.48 | $19.42 | 1,591,562 |
| 2020-06-10 | $23.44 | $23.51 | $22.53 | $22.67 | $21.50 | 1,189,187 |
| 2020-06-09 | $24.29 | $24.30 | $23.54 | $23.59 | $22.17 | 1,361,861 |
| 2020-06-08 | $24.34 | $24.94 | $24.14 | $24.84 | $23.34 | 1,808,773 |
| 2020-06-05 | $23.27 | $24.20 | $23.13 | $23.92 | $22.48 | 1,556,166 |
| 2020-06-04 | $22.54 | $22.61 | $21.99 | $22.30 | $20.96 | 1,858,564 |
| 2020-06-03 | $22.52 | $23.00 | $22.52 | $22.63 | $21.27 | 989,842 |
| 2020-06-02 | $22.09 | $22.51 | $22.01 | $22.19 | $20.85 | 886,466 |
| 2020-06-01 | $21.79 | $22.21 | $21.70 | $22.00 | $20.67 | 1,040,248 |
| 2020-05-29 | $21.86 | $22.12 | $21.53 | $21.76 | $20.45 | 1,175,737 |
| 2020-05-28 | $22.84 | $22.84 | $22.04 | $22.10 | $20.77 | 1,621,912 |
| 2020-05-27 | $22.98 | $23.25 | $22.26 | $22.47 | $21.12 | 984,053 |
| 2020-05-26 | $22.00 | $22.54 | $22.00 | $22.38 | $21.03 | 1,523,453 |
| 2020-05-22 | $21.06 | $21.17 | $20.60 | $21.15 | $19.87 | 743,487 |
| 2020-05-21 | $21.03 | $21.46 | $20.93 | $21.04 | $19.77 | 1,294,705 |
| 2020-05-20 | $21.28 | $21.54 | $20.87 | $20.97 | $19.71 | 1,187,761 |
| 2020-05-19 | $21.74 | $21.82 | $21.06 | $21.07 | $19.80 | 1,293,613 |
| 2020-05-18 | $20.63 | $21.91 | $20.62 | $21.74 | $20.43 | 1,782,198 |
| 2020-05-15 | $20.01 | $20.49 | $19.52 | $19.86 | $18.66 | 4,727,067 |
| 2020-05-14 | $18.88 | $20.17 | $18.50 | $20.15 | $18.93 | 2,190,646 |
| 2020-05-13 | $20.16 | $20.26 | $18.99 | $19.24 | $18.08 | 1,922,505 |
| 2020-05-12 | $20.83 | $21.23 | $20.06 | $20.32 | $19.09 | 1,823,181 |
| 2020-05-11 | $21.45 | $21.54 | $20.57 | $20.99 | $19.72 | 1,585,058 |
| 2020-05-08 | $21.06 | $21.96 | $20.67 | $21.88 | $20.56 | 1,490,629 |
| 2020-05-07 | $20.85 | $21.36 | $20.75 | $20.95 | $19.69 | 1,632,387 |
| 2020-05-06 | $21.34 | $21.42 | $20.61 | $20.64 | $19.40 | 1,226,096 |
| 2020-05-05 | $21.42 | $21.77 | $21.28 | $21.34 | $20.05 | 1,033,306 |
| 2020-05-04 | $20.82 | $21.24 | $20.48 | $21.17 | $19.89 | 1,150,023 |
| 2020-05-01 | $21.67 | $22.06 | $20.96 | $21.12 | $19.85 | 1,115,485 |
| 2020-04-30 | $23.30 | $23.35 | $22.45 | $22.46 | $21.11 | 1,770,662 |
| 2020-04-29 | $23.73 | $23.94 | $23.30 | $23.68 | $22.25 | 2,021,647 |
| 2020-04-28 | $23.60 | $23.88 | $23.00 | $23.09 | $21.70 | 1,214,619 |
| 2020-04-27 | $22.32 | $23.34 | $22.30 | $23.06 | $21.67 | 799,520 |
| 2020-04-24 | $22.04 | $22.39 | $21.70 | $22.27 | $20.93 | 797,046 |
| 2020-04-23 | $22.15 | $22.30 | $21.86 | $21.94 | $20.62 | 1,199,330 |
| 2020-04-22 | $22.19 | $22.19 | $21.36 | $21.95 | $20.63 | 1,482,167 |
| 2020-04-21 | $21.06 | $21.61 | $20.93 | $21.46 | $20.17 | 1,070,322 |
| 2020-04-20 | $22.50 | $22.65 | $21.61 | $21.76 | $20.45 | 861,728 |
| 2020-04-17 | $22.89 | $23.44 | $22.62 | $23.03 | $21.64 | 851,677 |
| 2020-04-16 | $22.58 | $22.89 | $21.94 | $22.35 | $21.00 | 1,085,006 |
| 2020-04-15 | $22.65 | $23.05 | $22.47 | $22.54 | $21.18 | 1,078,836 |
| 2020-04-14 | $24.29 | $24.44 | $23.42 | $23.59 | $22.17 | 1,209,120 |
| 2020-04-13 | $24.51 | $24.75 | $23.62 | $23.86 | $22.42 | 824,324 |
| 2020-04-09 | $24.01 | $24.96 | $24.01 | $24.68 | $23.19 | 1,221,117 |
| 2020-04-08 | $22.14 | $23.69 | $22.08 | $23.53 | $22.11 | 997,891 |
| 2020-04-07 | $22.90 | $23.64 | $22.00 | $22.03 | $20.70 | 1,589,768 |
| 2020-04-06 | $21.16 | $22.11 | $20.91 | $21.98 | $20.65 | 1,609,883 |
| 2020-04-03 | $20.92 | $21.04 | $20.01 | $20.21 | $18.99 | 1,372,360 |
| 2020-04-02 | $20.56 | $21.60 | $20.22 | $20.80 | $19.55 | 1,533,892 |
| 2020-04-01 | $20.53 | $20.73 | $19.86 | $20.60 | $19.36 | 1,647,545 |
| 2020-03-31 | $21.07 | $21.80 | $20.93 | $21.50 | $20.20 | 1,544,234 |
| 2020-03-30 | $22.00 | $22.15 | $20.89 | $21.37 | $20.08 | 1,591,984 |
| 2020-03-27 | $21.28 | $22.40 | $21.18 | $21.81 | $20.49 | 1,462,492 |
| 2020-03-26 | $20.04 | $22.37 | $19.76 | $22.23 | $20.89 | 1,383,291 |
| 2020-03-25 | $19.74 | $21.75 | $19.63 | $19.76 | $18.57 | 2,934,695 |
| 2020-03-24 | $18.76 | $19.94 | $18.10 | $19.76 | $18.57 | 1,810,363 |
| 2020-03-23 | $18.12 | $18.20 | $16.46 | $17.62 | $16.56 | 1,706,239 |
| 2020-03-20 | $19.18 | $19.90 | $18.08 | $18.38 | $17.27 | 3,052,996 |
| 2020-03-19 | $15.45 | $19.60 | $15.00 | $19.00 | $17.85 | 2,410,043 |
| 2020-03-18 | $17.83 | $19.80 | $15.01 | $15.53 | $14.59 | 2,698,132 |
| 2020-03-17 | $20.11 | $20.22 | $18.54 | $19.45 | $18.28 | 2,496,867 |
| 2020-03-16 | $20.51 | $22.11 | $19.47 | $19.63 | $18.45 | 1,963,599 |
| 2020-03-13 | $24.04 | $24.04 | $22.20 | $23.32 | $21.91 | 2,436,751 |
| 2020-03-12 | $24.54 | $24.54 | $22.75 | $22.82 | $21.44 | 2,110,473 |
| 2020-03-11 | $27.44 | $27.57 | $26.03 | $26.41 | $24.82 | 2,703,119 |
| 2020-03-10 | $27.74 | $28.35 | $26.48 | $28.32 | $26.40 | 2,261,798 |
| 2020-03-09 | $27.41 | $27.89 | $26.57 | $27.03 | $25.20 | 2,358,067 |
| 2020-03-06 | $29.02 | $29.66 | $28.59 | $29.54 | $27.54 | 1,887,096 |
| 2020-03-05 | $29.55 | $30.42 | $29.55 | $29.93 | $27.91 | 1,698,859 |
| 2020-03-04 | $29.27 | $30.55 | $29.27 | $30.53 | $28.47 | 1,461,394 |
| 2020-03-03 | $29.15 | $29.84 | $28.77 | $28.81 | $26.86 | 2,691,141 |
| 2020-03-02 | $27.92 | $29.20 | $27.78 | $29.16 | $27.19 | 3,013,046 |
| 2020-02-28 | $28.45 | $28.45 | $27.26 | $27.73 | $25.85 | 2,571,452 |
| 2020-02-27 | $30.19 | $30.27 | $29.18 | $29.18 | $27.21 | 1,839,701 |
| 2020-02-26 | $30.73 | $31.01 | $30.46 | $30.51 | $28.45 | 2,532,086 |
| 2020-02-25 | $31.45 | $31.53 | $30.59 | $30.60 | $28.53 | 1,554,757 |
| 2020-02-24 | $31.47 | $31.74 | $31.29 | $31.43 | $29.30 | 2,345,141 |
| 2020-02-21 | $32.12 | $32.22 | $31.78 | $31.86 | $29.71 | 1,102,480 |
| 2020-02-20 | $31.80 | $32.21 | $31.70 | $32.20 | $30.02 | 1,338,156 |
| 2020-02-19 | $31.70 | $31.92 | $31.70 | $31.82 | $29.67 | 2,068,539 |
| 2020-02-18 | $31.85 | $31.90 | $31.70 | $31.77 | $29.62 | 854,666 |
| 2020-02-14 | $31.74 | $31.92 | $31.63 | $31.92 | $29.76 | 878,005 |
| 2020-02-13 | $31.40 | $31.69 | $31.06 | $31.63 | $29.49 | 1,016,007 |
| 2020-02-12 | $31.04 | $31.45 | $30.91 | $31.44 | $29.31 | 1,331,958 |
| 2020-02-11 | $31.06 | $31.16 | $30.87 | $30.96 | $28.87 | 1,152,640 |
| 2020-02-10 | $31.00 | $31.12 | $30.82 | $30.95 | $28.86 | 997,838 |
| 2020-02-07 | $31.46 | $31.46 | $30.79 | $30.99 | $28.89 | 1,361,997 |
| 2020-02-06 | $31.51 | $31.90 | $31.35 | $31.51 | $29.38 | 1,672,455 |
| 2020-02-05 | $30.31 | $31.48 | $30.02 | $31.27 | $29.16 | 2,333,848 |
| 2020-02-04 | $29.99 | $30.02 | $29.78 | $29.93 | $27.91 | 1,442,844 |
| 2020-02-03 | $29.74 | $29.96 | $29.73 | $29.87 | $27.85 | 1,407,072 |
| 2020-01-31 | $29.86 | $29.97 | $29.50 | $29.61 | $27.61 | 2,854,871 |
| 2020-01-30 | $29.59 | $30.00 | $29.55 | $29.97 | $27.94 | 1,475,037 |
| 2020-01-29 | $29.64 | $29.76 | $29.53 | $29.68 | $27.67 | 1,008,349 |
| 2020-01-28 | $29.41 | $29.74 | $29.21 | $29.67 | $27.66 | 1,893,102 |
| 2020-01-27 | $29.68 | $29.79 | $29.28 | $29.30 | $27.32 | 1,292,013 |
| 2020-01-24 | $30.09 | $30.21 | $29.63 | $29.80 | $27.78 | 1,373,101 |
| 2020-01-23 | $29.70 | $30.11 | $29.56 | $30.08 | $28.05 | 1,008,620 |
| 2020-01-22 | $29.64 | $29.81 | $29.61 | $29.66 | $27.65 | 1,668,522 |
| 2020-01-21 | $29.65 | $29.65 | $29.31 | $29.56 | $27.56 | 1,295,283 |
| 2020-01-17 | $29.50 | $29.62 | $29.33 | $29.60 | $27.60 | 952,860 |
| 2020-01-16 | $29.28 | $29.47 | $29.26 | $29.43 | $27.44 | 1,068,589 |
| 2020-01-15 | $28.94 | $29.28 | $28.94 | $29.22 | $27.24 | 966,246 |
| 2020-01-14 | $28.92 | $28.97 | $28.77 | $28.92 | $26.96 | 1,528,223 |
| 2020-01-13 | $28.86 | $29.02 | $28.85 | $28.93 | $26.97 | 1,262,977 |
| 2020-01-10 | $28.99 | $29.07 | $28.82 | $28.86 | $26.91 | 941,376 |
| 2020-01-09 | $28.90 | $29.08 | $28.76 | $28.97 | $27.01 | 1,049,476 |
| 2020-01-08 | $29.13 | $29.16 | $28.83 | $28.87 | $26.92 | 843,845 |
| 2020-01-07 | $29.14 | $29.34 | $29.09 | $29.14 | $27.17 | 1,040,630 |
| 2020-01-06 | $29.19 | $29.33 | $29.01 | $29.26 | $27.28 | 2,712,780 |
| 2020-01-03 | $29.07 | $29.29 | $28.96 | $29.22 | $27.24 | 1,166,260 |
| 2020-01-02 | $29.73 | $29.74 | $29.05 | $29.18 | $27.21 | 1,106,990 |
| 2019-12-31 | $29.53 | $29.77 | $29.51 | $29.71 | $27.70 | 1,087,495 |
| 2019-12-30 | $29.27 | $29.54 | $29.26 | $29.51 | $27.51 | 670,572 |
| 2019-12-27 | $29.25 | $29.38 | $29.19 | $29.35 | $27.37 | 469,504 |
| 2019-12-26 | $29.31 | $29.36 | $29.20 | $29.29 | $27.31 | 542,633 |
| 2019-12-24 | $29.36 | $29.38 | $29.19 | $29.22 | $27.24 | 340,197 |
| 2019-12-23 | $29.74 | $29.83 | $29.29 | $29.40 | $27.41 | 587,472 |
| 2019-12-20 | $29.60 | $29.82 | $29.56 | $29.77 | $27.76 | 3,258,619 |
| 2019-12-19 | $29.68 | $29.68 | $29.43 | $29.50 | $27.50 | 1,819,221 |
| 2019-12-18 | $29.59 | $29.69 | $29.40 | $29.68 | $27.67 | 1,691,117 |
| 2019-12-17 | $29.42 | $29.77 | $29.37 | $29.59 | $27.59 | 1,370,874 |
| 2019-12-16 | $29.01 | $29.38 | $29.00 | $29.37 | $27.38 | 1,190,140 |
| 2019-12-13 | $28.85 | $28.98 | $28.78 | $28.90 | $26.95 | 1,154,412 |
| 2019-12-12 | $28.92 | $29.23 | $28.69 | $28.85 | $26.90 | 1,180,669 |
| 2019-12-11 | $29.00 | $29.01 | $28.82 | $28.92 | $26.96 | 896,307 |
| 2019-12-10 | $29.00 | $29.18 | $28.94 | $29.07 | $26.91 | 1,081,525 |
| 2019-12-09 | $29.30 | $29.32 | $28.95 | $28.96 | $26.81 | 590,292 |
| 2019-12-06 | $29.33 | $29.65 | $29.28 | $29.30 | $27.12 | 1,412,970 |
| 2019-12-05 | $29.25 | $29.36 | $29.15 | $29.30 | $27.12 | 1,258,829 |
| 2019-12-04 | $29.03 | $29.43 | $29.03 | $29.35 | $27.17 | 1,091,847 |
| 2019-12-03 | $28.91 | $29.17 | $28.86 | $29.12 | $26.96 | 557,994 |
| 2019-12-02 | $29.02 | $29.05 | $28.79 | $28.89 | $26.74 | 750,985 |
| 2019-11-29 | $29.05 | $29.24 | $29.02 | $29.04 | $26.88 | 443,927 |
| 2019-11-27 | $29.00 | $29.18 | $28.94 | $29.11 | $26.95 | 1,034,842 |
| 2019-11-26 | $29.01 | $29.06 | $28.87 | $28.98 | $26.83 | 884,448 |
| 2019-11-25 | $29.15 | $29.22 | $28.93 | $28.99 | $26.84 | 505,923 |
| 2019-11-22 | $29.04 | $29.11 | $28.88 | $29.06 | $26.90 | 621,393 |
| 2019-11-21 | $29.29 | $29.29 | $28.89 | $28.96 | $26.81 | 776,031 |
| 2019-11-20 | $29.21 | $29.49 | $29.20 | $29.28 | $27.11 | 1,355,793 |
| 2019-11-19 | $29.12 | $29.30 | $28.95 | $29.22 | $27.05 | 1,173,964 |
| 2019-11-18 | $29.10 | $29.20 | $29.00 | $29.10 | $26.94 | 1,027,873 |
| 2019-11-15 | $28.99 | $29.10 | $28.80 | $29.01 | $26.86 | 1,063,769 |
| 2019-11-14 | $29.15 | $29.22 | $28.96 | $28.99 | $26.84 | 828,562 |
| 2019-11-13 | $28.96 | $29.20 | $28.88 | $29.09 | $26.93 | 852,752 |
| 2019-11-12 | $28.83 | $28.94 | $28.70 | $28.92 | $26.77 | 808,085 |
| 2019-11-11 | $28.74 | $28.86 | $28.66 | $28.77 | $26.63 | 678,303 |
| 2019-11-08 | $28.72 | $28.96 | $28.62 | $28.75 | $26.61 | 664,689 |
| 2019-11-07 | $29.16 | $29.21 | $28.66 | $28.74 | $26.61 | 912,146 |
| 2019-11-06 | $29.28 | $29.46 | $29.16 | $29.20 | $27.03 | 1,710,535 |
| 2019-11-05 | $29.05 | $29.41 | $29.04 | $29.25 | $27.08 | 1,011,663 |
| 2019-11-04 | $29.08 | $29.17 | $28.92 | $29.12 | $26.96 | 1,166,522 |
| 2019-11-01 | $28.89 | $29.11 | $28.83 | $29.08 | $26.92 | 805,248 |
| 2019-10-31 | $29.08 | $29.13 | $28.46 | $28.89 | $26.74 | 2,897,727 |
| 2019-10-30 | $28.46 | $29.39 | $28.25 | $28.98 | $26.83 | 2,328,287 |
| 2019-10-29 | $28.00 | $28.08 | $27.80 | $28.05 | $25.97 | 881,331 |
| 2019-10-28 | $27.85 | $28.14 | $27.85 | $28.01 | $25.93 | 792,840 |
| 2019-10-25 | $28.06 | $28.18 | $27.86 | $27.91 | $25.84 | 622,769 |
| 2019-10-24 | $28.08 | $28.09 | $27.87 | $28.07 | $25.99 | 838,343 |
| 2019-10-23 | $28.14 | $28.22 | $27.95 | $28.12 | $26.03 | 652,978 |
| 2019-10-22 | $28.03 | $28.10 | $27.82 | $28.09 | $26.00 | 719,550 |
| 2019-10-21 | $27.71 | $28.02 | $27.71 | $27.99 | $25.91 | 817,387 |
| 2019-10-18 | $27.56 | $27.70 | $27.36 | $27.66 | $25.61 | 581,702 |
| 2019-10-17 | $27.60 | $27.71 | $27.55 | $27.60 | $25.55 | 688,767 |
| 2019-10-16 | $27.58 | $27.73 | $27.45 | $27.57 | $25.52 | 799,780 |
| 2019-10-15 | $27.88 | $27.91 | $27.49 | $27.62 | $25.57 | 826,232 |
| 2019-10-14 | $27.98 | $27.98 | $27.66 | $27.81 | $25.74 | 498,974 |
| 2019-10-11 | $27.80 | $28.12 | $27.63 | $27.95 | $25.87 | 1,093,466 |
| 2019-10-10 | $27.65 | $27.85 | $27.55 | $27.72 | $25.66 | 689,765 |
| 2019-10-09 | $27.42 | $27.68 | $27.23 | $27.62 | $25.57 | 946,591 |
| 2019-10-08 | $27.69 | $27.72 | $27.35 | $27.35 | $25.32 | 897,538 |
| 2019-10-07 | $27.91 | $27.96 | $27.66 | $27.76 | $25.70 | 992,022 |
| 2019-10-04 | $27.76 | $28.04 | $27.75 | $27.98 | $25.90 | 1,272,550 |
| 2019-10-03 | $27.33 | $27.74 | $27.19 | $27.67 | $25.61 | 2,124,685 |
| 2019-10-02 | $28.02 | $28.06 | $27.31 | $27.39 | $25.36 | 1,286,619 |
| 2019-10-01 | $28.09 | $28.27 | $27.87 | $28.07 | $25.99 | 1,005,263 |
| 2019-09-30 | $28.36 | $28.44 | $28.17 | $28.19 | $26.10 | 881,113 |
| 2019-09-27 | $28.75 | $28.82 | $28.23 | $28.36 | $26.25 | 740,201 |
| 2019-09-26 | $28.35 | $28.74 | $28.27 | $28.65 | $26.52 | 1,137,279 |
| 2019-09-25 | $28.31 | $28.46 | $28.14 | $28.31 | $26.21 | 1,193,629 |
| 2019-09-24 | $28.16 | $28.45 | $28.09 | $28.32 | $26.22 | 1,180,030 |
| 2019-09-23 | $28.08 | $28.23 | $27.99 | $28.08 | $25.99 | 892,584 |
| 2019-09-20 | $28.12 | $28.12 | $27.88 | $28.06 | $25.98 | 2,231,124 |
| 2019-09-19 | $28.29 | $28.37 | $28.03 | $28.08 | $25.99 | 682,471 |
| 2019-09-18 | $28.05 | $28.25 | $27.88 | $28.14 | $26.05 | 897,091 |
| 2019-09-17 | $28.31 | $28.34 | $27.80 | $27.97 | $25.89 | 962,509 |
| 2019-09-16 | $28.20 | $28.39 | $28.00 | $28.21 | $26.11 | 823,401 |
| 2019-09-13 | $27.88 | $28.21 | $27.85 | $28.11 | $26.02 | 958,442 |
| 2019-09-12 | $28.10 | $28.24 | $27.92 | $27.98 | $25.90 | 769,718 |
| 2019-09-11 | $27.66 | $28.19 | $27.57 | $28.13 | $26.04 | 903,990 |
| 2019-09-10 | $27.49 | $27.88 | $27.34 | $27.86 | $25.61 | 1,637,575 |
| 2019-09-09 | $27.18 | $27.57 | $27.04 | $27.53 | $25.30 | 924,325 |
| 2019-09-06 | $27.17 | $27.28 | $27.01 | $27.28 | $25.07 | 966,814 |
| 2019-09-05 | $26.96 | $27.17 | $26.94 | $27.13 | $24.94 | 730,424 |
| 2019-09-04 | $27.20 | $27.24 | $26.96 | $27.03 | $24.84 | 421,654 |
| 2019-09-03 | $26.86 | $27.15 | $26.64 | $27.08 | $24.89 | 726,124 |
| 2019-08-30 | $26.92 | $26.95 | $26.75 | $26.89 | $24.71 | 505,627 |
| 2019-08-29 | $26.66 | $26.92 | $26.54 | $26.81 | $24.64 | 776,156 |
| 2019-08-28 | $26.44 | $26.54 | $26.31 | $26.50 | $24.36 | 773,704 |
| 2019-08-27 | $26.66 | $26.69 | $26.36 | $26.36 | $24.23 | 562,709 |
| 2019-08-26 | $26.37 | $26.55 | $26.27 | $26.53 | $24.38 | 484,993 |
| 2019-08-23 | $26.89 | $27.04 | $26.20 | $26.28 | $24.15 | 1,199,979 |
| 2019-08-22 | $26.75 | $26.91 | $26.61 | $26.84 | $24.67 | 665,335 |
| 2019-08-21 | $26.76 | $26.81 | $26.64 | $26.78 | $24.61 | 621,968 |
| 2019-08-20 | $27.00 | $27.00 | $26.66 | $26.73 | $24.57 | 780,219 |
| 2019-08-19 | $26.75 | $27.11 | $26.73 | $27.02 | $24.83 | 972,606 |
| 2019-08-16 | $26.43 | $26.77 | $26.41 | $26.73 | $24.57 | 852,788 |
| 2019-08-15 | $26.25 | $26.49 | $26.10 | $26.41 | $24.27 | 653,087 |
| 2019-08-14 | $26.69 | $26.72 | $26.17 | $26.21 | $24.09 | 766,102 |
| 2019-08-13 | $26.61 | $26.93 | $26.51 | $26.69 | $24.53 | 699,902 |
| 2019-08-12 | $26.70 | $26.86 | $26.48 | $26.67 | $24.51 | 756,459 |
| 2019-08-09 | $26.99 | $27.05 | $26.62 | $26.67 | $24.51 | 516,241 |
| 2019-08-08 | $26.34 | $27.02 | $26.34 | $26.93 | $24.75 | 1,098,270 |
| 2019-08-07 | $26.19 | $26.59 | $25.88 | $26.48 | $24.34 | 954,203 |
| 2019-08-06 | $26.23 | $26.34 | $25.80 | $26.28 | $24.15 | 1,380,268 |
| 2019-08-05 | $26.91 | $27.00 | $26.18 | $26.30 | $24.17 | 1,465,599 |
| 2019-08-02 | $26.86 | $27.15 | $26.72 | $26.95 | $24.77 | 747,122 |
| 2019-08-01 | $26.71 | $27.10 | $26.61 | $26.84 | $24.67 | 1,206,602 |
| 2019-07-31 | $26.90 | $27.10 | $26.48 | $26.74 | $24.58 | 1,495,385 |
| 2019-07-30 | $25.92 | $26.25 | $25.91 | $26.17 | $24.05 | 832,351 |
| 2019-07-29 | $25.92 | $26.10 | $25.87 | $26.03 | $23.92 | 711,090 |
| 2019-07-26 | $25.81 | $26.01 | $25.80 | $25.90 | $23.81 | 624,578 |
| 2019-07-25 | $26.02 | $26.15 | $25.83 | $25.84 | $23.75 | 673,798 |
| 2019-07-24 | $26.12 | $26.20 | $25.84 | $26.06 | $23.95 | 721,688 |
| 2019-07-23 | $26.22 | $26.35 | $25.98 | $26.03 | $23.92 | 968,178 |
| 2019-07-22 | $26.27 | $26.36 | $26.10 | $26.21 | $24.09 | 535,363 |
| 2019-07-19 | $26.46 | $26.64 | $26.21 | $26.21 | $24.09 | 775,145 |
| 2019-07-18 | $26.18 | $26.56 | $25.96 | $26.52 | $24.37 | 970,378 |
| 2019-07-17 | $25.97 | $26.17 | $25.83 | $26.14 | $24.03 | 1,246,800 |
| 2019-07-16 | $25.77 | $25.94 | $25.72 | $25.88 | $23.79 | 752,589 |
| 2019-07-15 | $26.08 | $26.20 | $25.83 | $25.88 | $23.79 | 420,077 |
| 2019-07-12 | $26.31 | $26.37 | $25.98 | $26.03 | $23.92 | 542,341 |
| 2019-07-11 | $26.08 | $26.19 | $25.89 | $26.16 | $24.04 | 530,561 |
| 2019-07-10 | $26.20 | $26.27 | $26.07 | $26.14 | $24.03 | 493,618 |
| 2019-07-09 | $25.95 | $26.15 | $25.85 | $26.14 | $24.03 | 896,031 |
| 2019-07-08 | $26.20 | $26.21 | $25.89 | $26.02 | $23.92 | 838,739 |
| 2019-07-05 | $26.06 | $26.36 | $25.90 | $26.30 | $24.17 | 578,517 |
| 2019-07-03 | $25.95 | $26.26 | $25.88 | $26.23 | $24.11 | 810,293 |
| 2019-07-02 | $25.66 | $25.95 | $25.61 | $25.81 | $23.72 | 1,122,233 |
| 2019-07-01 | $25.80 | $25.94 | $25.25 | $25.59 | $23.52 | 1,595,207 |
| 2019-06-28 | $25.35 | $25.80 | $25.35 | $25.80 | $23.71 | 1,572,447 |
| 2019-06-27 | $25.59 | $25.60 | $25.29 | $25.38 | $23.33 | 740,665 |
| 2019-06-26 | $25.74 | $25.74 | $25.33 | $25.35 | $23.30 | 1,231,219 |
| 2019-06-25 | $25.77 | $25.86 | $25.52 | $25.64 | $23.57 | 975,402 |
| 2019-06-24 | $26.18 | $26.18 | $25.79 | $25.79 | $23.70 | 685,327 |
| 2019-06-21 | $26.09 | $26.15 | $25.90 | $26.13 | $24.02 | 1,188,827 |
| 2019-06-20 | $26.10 | $26.22 | $25.84 | $26.19 | $24.07 | 1,014,934 |
| 2019-06-19 | $25.74 | $26.07 | $25.70 | $25.97 | $23.87 | 636,682 |
| 2019-06-18 | $25.92 | $25.93 | $25.66 | $25.77 | $23.69 | 738,857 |
| 2019-06-17 | $25.92 | $25.92 | $25.70 | $25.75 | $23.67 | 811,600 |
| 2019-06-14 | $25.59 | $25.90 | $25.51 | $25.86 | $23.77 | 1,327,790 |
| 2019-06-13 | $25.63 | $25.74 | $25.26 | $25.68 | $23.60 | 1,624,068 |
| 2019-06-12 | $25.15 | $25.62 | $25.04 | $25.61 | $23.54 | 1,075,999 |
| 2019-06-11 | $25.88 | $25.91 | $25.21 | $25.31 | $23.08 | 1,638,433 |
| 2019-06-10 | $25.70 | $25.91 | $25.49 | $25.81 | $23.54 | 2,457,051 |
| 2019-06-07 | $25.77 | $26.15 | $25.70 | $25.70 | $23.44 | 4,560,740 |
| 2019-06-06 | $25.57 | $25.79 | $25.53 | $25.67 | $23.41 | 1,819,657 |
| 2019-06-05 | $25.42 | $25.64 | $25.40 | $25.54 | $23.29 | 1,459,289 |
| 2019-06-04 | $25.13 | $25.43 | $24.91 | $25.41 | $23.17 | 1,304,039 |
| 2019-06-03 | $24.81 | $25.17 | $24.68 | $25.06 | $22.85 | 2,768,071 |
| 2019-05-31 | $24.49 | $24.80 | $24.37 | $24.68 | $22.51 | 2,192,598 |
| 2019-05-30 | $24.75 | $24.90 | $24.42 | $24.55 | $22.39 | 758,954 |
| 2019-05-29 | $25.36 | $25.36 | $24.79 | $24.79 | $22.61 | 857,514 |
| 2019-05-28 | $25.49 | $25.50 | $25.25 | $25.26 | $23.03 | 1,688,492 |
| 2019-05-24 | $25.34 | $25.52 | $25.31 | $25.43 | $23.19 | 669,342 |
| 2019-05-23 | $25.35 | $25.47 | $25.21 | $25.34 | $23.11 | 562,188 |
| 2019-05-22 | $25.46 | $25.48 | $25.29 | $25.38 | $23.14 | 1,002,417 |
| 2019-05-21 | $25.33 | $25.50 | $25.30 | $25.44 | $23.20 | 1,454,775 |
| 2019-05-20 | $25.17 | $25.30 | $25.06 | $25.22 | $23.00 | 1,196,700 |
| 2019-05-17 | $25.19 | $25.28 | $25.13 | $25.17 | $22.95 | 893,404 |
| 2019-05-16 | $25.29 | $25.50 | $25.26 | $25.35 | $23.12 | 891,502 |
| 2019-05-15 | $25.28 | $25.53 | $25.23 | $25.34 | $23.11 | 975,831 |
| 2019-05-14 | $25.59 | $25.67 | $25.27 | $25.28 | $23.05 | 767,747 |
| 2019-05-13 | $25.60 | $25.63 | $25.43 | $25.58 | $23.33 | 657,724 |
| 2019-05-10 | $25.63 | $25.85 | $25.45 | $25.74 | $23.47 | 1,222,103 |
| 2019-05-09 | $25.78 | $25.90 | $25.28 | $25.65 | $23.39 | 840,696 |
| 2019-05-08 | $25.94 | $25.98 | $25.77 | $25.86 | $23.58 | 1,106,178 |
| 2019-05-07 | $26.27 | $26.36 | $25.76 | $25.95 | $23.66 | 1,065,918 |
| 2019-05-06 | $26.48 | $26.64 | $26.27 | $26.28 | $23.96 | 848,334 |
| 2019-05-03 | $26.05 | $26.59 | $26.02 | $26.52 | $24.18 | 1,410,376 |
| 2019-05-02 | $25.68 | $26.31 | $25.55 | $25.93 | $23.65 | 1,364,944 |
| 2019-05-01 | $25.41 | $26.04 | $25.25 | $25.45 | $23.21 | 2,407,796 |
| 2019-04-30 | $25.47 | $26.25 | $25.40 | $26.15 | $23.85 | 2,814,673 |
| 2019-04-29 | $25.45 | $25.61 | $25.26 | $25.46 | $23.22 | 751,645 |
| 2019-04-26 | $25.68 | $25.78 | $25.44 | $25.58 | $23.33 | 1,379,983 |
| 2019-04-25 | $25.44 | $25.84 | $25.36 | $25.50 | $23.25 | 881,797 |
| 2019-04-24 | $25.69 | $25.75 | $25.50 | $25.61 | $23.35 | 904,044 |
| 2019-04-23 | $25.45 | $25.68 | $25.35 | $25.57 | $23.32 | 1,437,774 |
| 2019-04-22 | $25.56 | $25.64 | $25.25 | $25.41 | $23.17 | 1,501,658 |
| 2019-04-18 | $25.41 | $25.76 | $25.39 | $25.59 | $23.34 | 1,235,120 |
| 2019-04-17 | $25.58 | $25.64 | $25.32 | $25.36 | $23.13 | 1,310,995 |
| 2019-04-16 | $25.75 | $25.86 | $25.46 | $25.58 | $23.33 | 492,733 |
| 2019-04-15 | $25.80 | $25.96 | $25.69 | $25.75 | $23.48 | 585,046 |
| 2019-04-12 | $25.71 | $25.83 | $25.56 | $25.79 | $23.52 | 523,912 |
| 2019-04-11 | $25.70 | $25.81 | $25.58 | $25.75 | $23.48 | 599,262 |
| 2019-04-10 | $25.82 | $26.01 | $25.62 | $25.64 | $23.38 | 590,891 |
| 2019-04-09 | $25.93 | $25.96 | $25.72 | $25.74 | $23.47 | 732,669 |
| 2019-04-08 | $26.19 | $26.34 | $25.87 | $26.01 | $23.72 | 490,577 |
| 2019-04-05 | $26.00 | $26.25 | $25.82 | $26.24 | $23.93 | 813,388 |
| 2019-04-04 | $25.80 | $25.93 | $25.68 | $25.93 | $23.65 | 636,326 |
| 2019-04-03 | $25.61 | $25.82 | $25.58 | $25.68 | $23.42 | 727,899 |
| 2019-04-02 | $26.06 | $26.07 | $25.63 | $25.68 | $23.42 | 979,617 |
| 2019-04-01 | $25.85 | $26.04 | $25.70 | $26.00 | $23.71 | 659,783 |
| 2019-03-29 | $25.67 | $25.89 | $25.55 | $25.83 | $23.55 | 837,181 |
| 2019-03-28 | $25.69 | $25.82 | $25.51 | $25.58 | $23.33 | 1,021,675 |
| 2019-03-27 | $25.70 | $25.81 | $25.56 | $25.69 | $23.43 | 828,716 |
| 2019-03-26 | $25.55 | $25.87 | $25.53 | $25.75 | $23.48 | 1,165,106 |
| 2019-03-25 | $25.29 | $25.56 | $25.19 | $25.50 | $23.25 | 1,724,891 |
| 2019-03-22 | $25.55 | $25.62 | $25.30 | $25.35 | $23.12 | 876,384 |
| 2019-03-21 | $25.12 | $25.56 | $25.04 | $25.45 | $23.21 | 701,710 |
| 2019-03-20 | $25.47 | $25.50 | $25.14 | $25.19 | $22.97 | 951,726 |
| 2019-03-19 | $25.81 | $25.81 | $25.40 | $25.41 | $23.17 | 993,232 |
| 2019-03-18 | $25.75 | $25.85 | $25.67 | $25.79 | $23.52 | 1,101,170 |
| 2019-03-15 | $25.70 | $25.88 | $25.66 | $25.75 | $23.48 | 2,290,529 |
| 2019-03-14 | $25.75 | $25.90 | $25.57 | $25.69 | $23.43 | 844,212 |
| 2019-03-13 | $26.21 | $26.24 | $25.28 | $25.74 | $23.47 | 1,936,983 |
| 2019-03-12 | $26.44 | $26.50 | $26.31 | $26.47 | $23.95 | 1,211,543 |
| 2019-03-11 | $26.06 | $26.43 | $25.99 | $26.41 | $23.90 | 1,381,316 |
| 2019-03-08 | $26.41 | $26.41 | $25.91 | $26.00 | $23.52 | 1,127,595 |
| 2019-03-07 | $26.34 | $26.54 | $26.20 | $26.34 | $23.83 | 885,330 |
| 2019-03-06 | $26.46 | $26.48 | $26.23 | $26.24 | $23.74 | 1,005,807 |
| 2019-03-05 | $26.62 | $26.68 | $26.38 | $26.41 | $23.90 | 677,760 |
| 2019-03-04 | $26.67 | $26.71 | $26.43 | $26.66 | $24.12 | 1,002,920 |
| 2019-03-01 | $26.46 | $26.64 | $26.24 | $26.60 | $24.07 | 750,401 |
| 2019-02-28 | $26.20 | $26.46 | $26.02 | $26.42 | $23.90 | 1,175,613 |
| 2019-02-27 | $26.05 | $26.21 | $25.81 | $26.20 | $23.71 | 1,175,870 |
| 2019-02-26 | $26.82 | $26.85 | $26.05 | $26.13 | $23.64 | 1,205,713 |
| 2019-02-25 | $27.01 | $27.19 | $26.61 | $26.76 | $24.21 | 1,284,720 |
| 2019-02-22 | $26.79 | $27.05 | $26.79 | $27.04 | $24.47 | 602,968 |
| 2019-02-21 | $26.49 | $26.84 | $26.38 | $26.82 | $24.27 | 564,679 |
| 2019-02-20 | $26.35 | $26.56 | $26.22 | $26.52 | $23.99 | 649,183 |
| 2019-02-19 | $26.21 | $26.42 | $26.11 | $26.35 | $23.84 | 1,108,147 |
| 2019-02-15 | $26.29 | $26.53 | $26.14 | $26.25 | $23.75 | 799,250 |
| 2019-02-14 | $26.34 | $26.54 | $26.21 | $26.25 | $23.75 | 1,477,034 |
| 2019-02-13 | $25.86 | $26.24 | $25.86 | $26.24 | $23.74 | 1,461,881 |
| 2019-02-12 | $25.78 | $26.04 | $25.68 | $25.94 | $23.47 | 846,465 |
| 2019-02-11 | $25.79 | $25.84 | $25.64 | $25.76 | $23.31 | 534,362 |
| 2019-02-08 | $25.71 | $25.85 | $25.60 | $25.84 | $23.38 | 707,941 |
| 2019-02-07 | $25.21 | $25.77 | $25.07 | $25.76 | $23.31 | 800,210 |
| 2019-02-06 | $25.50 | $25.80 | $24.99 | $25.24 | $22.84 | 1,093,320 |
| 2019-02-05 | $25.71 | $25.87 | $25.57 | $25.81 | $23.35 | 919,981 |
| 2019-02-04 | $25.41 | $25.72 | $25.24 | $25.72 | $23.27 | 793,501 |
| 2019-02-01 | $25.66 | $25.79 | $25.30 | $25.55 | $23.12 | 1,743,132 |
| 2019-01-31 | $25.39 | $25.80 | $25.21 | $25.71 | $23.26 | 2,847,084 |
| 2019-01-30 | $25.01 | $25.51 | $24.92 | $25.35 | $22.94 | 686,898 |
| 2019-01-29 | $25.16 | $25.33 | $25.00 | $25.09 | $22.70 | 520,730 |
| 2019-01-28 | $25.25 | $25.36 | $24.91 | $25.06 | $22.67 | 569,556 |
| 2019-01-25 | $25.39 | $25.56 | $25.18 | $25.25 | $22.85 | 782,167 |
| 2019-01-24 | $25.26 | $25.45 | $25.07 | $25.40 | $22.98 | 836,927 |
| 2019-01-23 | $25.06 | $25.22 | $24.98 | $25.19 | $22.79 | 495,551 |
| 2019-01-22 | $25.00 | $25.10 | $24.79 | $24.96 | $22.58 | 618,744 |
| 2019-01-18 | $24.68 | $24.98 | $24.68 | $24.98 | $22.60 | 829,053 |
| 2019-01-17 | $24.33 | $24.77 | $24.31 | $24.64 | $22.29 | 1,149,106 |
| 2019-01-16 | $24.34 | $24.45 | $24.19 | $24.42 | $22.09 | 842,969 |
| 2019-01-15 | $23.69 | $24.43 | $23.69 | $24.42 | $22.09 | 808,944 |
| 2019-01-14 | $24.16 | $24.18 | $23.80 | $23.91 | $21.63 | 1,508,894 |
| 2019-01-11 | $24.30 | $24.47 | $24.21 | $24.29 | $21.98 | 668,068 |
| 2019-01-10 | $24.09 | $24.36 | $24.09 | $24.33 | $22.01 | 727,843 |
| 2019-01-09 | $24.30 | $24.38 | $24.03 | $24.05 | $21.76 | 1,033,220 |
| 2019-01-08 | $24.04 | $24.42 | $24.04 | $24.27 | $21.96 | 971,223 |
| 2019-01-07 | $24.18 | $24.29 | $23.89 | $23.99 | $21.71 | 717,538 |
| 2019-01-04 | $23.95 | $24.50 | $23.95 | $24.26 | $21.95 | 1,277,637 |
| 2019-01-03 | $23.60 | $24.20 | $23.60 | $23.95 | $21.67 | 2,049,800 |
| 2019-01-02 | $23.78 | $23.87 | $23.36 | $23.56 | $21.32 | 1,896,709 |
| 2018-12-31 | $23.53 | $23.85 | $23.26 | $23.84 | $21.57 | 1,103,674 |
| 2018-12-28 | $23.39 | $23.83 | $23.35 | $23.55 | $21.31 | 1,138,395 |
| 2018-12-27 | $23.06 | $23.43 | $22.83 | $23.30 | $21.08 | 2,160,825 |
| 2018-12-26 | $23.06 | $23.39 | $22.73 | $23.20 | $20.99 | 1,552,260 |
| 2018-12-24 | $24.50 | $24.58 | $23.01 | $23.05 | $20.86 | 431,342 |
| 2018-12-21 | $24.61 | $25.22 | $24.37 | $24.45 | $22.12 | 2,131,362 |
| 2018-12-20 | $24.80 | $25.08 | $24.38 | $24.68 | $22.33 | 898,950 |
| 2018-12-19 | $25.02 | $25.16 | $24.61 | $24.79 | $22.43 | 937,767 |
| 2018-12-18 | $25.25 | $25.56 | $24.69 | $24.80 | $22.44 | 914,790 |
| 2018-12-17 | $26.35 | $26.35 | $25.08 | $25.20 | $22.80 | 753,159 |
| 2018-12-14 | $26.24 | $26.47 | $26.17 | $26.27 | $23.77 | 1,045,949 |
| 2018-12-13 | $26.19 | $26.45 | $26.19 | $26.26 | $23.76 | 766,759 |
| 2018-12-12 | $26.01 | $26.35 | $26.01 | $26.19 | $23.70 | 1,495,166 |
| 2018-12-11 | $26.08 | $26.37 | $25.90 | $26.01 | $23.35 | 943,435 |
| 2018-12-10 | $26.01 | $26.14 | $25.51 | $26.05 | $23.39 | 1,102,428 |
| 2018-12-07 | $25.85 | $26.36 | $25.81 | $26.01 | $23.35 | 923,724 |
| 2018-12-06 | $26.47 | $26.55 | $25.39 | $25.82 | $23.18 | 1,273,745 |
| 2018-12-04 | $26.84 | $26.96 | $26.41 | $26.50 | $23.79 | 1,291,803 |
| 2018-12-03 | $26.53 | $26.83 | $26.26 | $26.82 | $24.08 | 807,062 |
| 2018-11-30 | $26.11 | $26.47 | $26.11 | $26.47 | $23.77 | 1,211,234 |
| 2018-11-29 | $26.07 | $26.35 | $25.96 | $26.06 | $23.40 | 711,177 |
| 2018-11-28 | $25.75 | $26.12 | $25.63 | $25.96 | $23.31 | 954,271 |
| 2018-11-27 | $25.96 | $26.00 | $25.77 | $25.83 | $23.19 | 431,034 |
| 2018-11-26 | $25.98 | $26.06 | $25.85 | $25.95 | $23.30 | 606,093 |
| 2018-11-23 | $25.58 | $26.03 | $25.46 | $25.89 | $23.25 | 324,257 |
| 2018-11-21 | $25.98 | $26.11 | $25.61 | $25.66 | $23.04 | 744,121 |
| 2018-11-20 | $26.61 | $26.91 | $26.06 | $26.10 | $23.43 | 960,436 |
| 2018-11-19 | $26.26 | $26.59 | $26.15 | $26.58 | $23.86 | 871,961 |
| 2018-11-16 | $26.47 | $26.56 | $26.19 | $26.30 | $23.61 | 594,571 |
| 2018-11-15 | $25.89 | $26.33 | $25.65 | $26.33 | $23.64 | 811,675 |
| 2018-11-14 | $26.50 | $26.50 | $26.06 | $26.12 | $23.45 | 572,380 |
| 2018-11-13 | $26.53 | $26.67 | $26.33 | $26.44 | $23.74 | 529,890 |
| 2018-11-12 | $26.50 | $26.86 | $26.39 | $26.51 | $23.80 | 1,204,794 |
| 2018-11-09 | $26.25 | $26.72 | $26.20 | $26.53 | $23.82 | 771,482 |
| 2018-11-08 | $26.25 | $26.34 | $26.08 | $26.34 | $23.65 | 570,326 |
| 2018-11-07 | $26.04 | $26.24 | $25.91 | $26.21 | $23.53 | 664,749 |
| 2018-11-06 | $25.93 | $26.01 | $25.80 | $25.91 | $23.26 | 1,270,750 |
| 2018-11-05 | $25.49 | $26.07 | $25.41 | $25.92 | $23.27 | 1,400,508 |
| 2018-11-02 | $25.91 | $26.08 | $25.37 | $25.53 | $22.92 | 1,236,612 |
| 2018-11-01 | $25.45 | $26.12 | $25.18 | $25.92 | $23.27 | 1,585,036 |
| 2018-10-31 | $25.28 | $25.28 | $24.58 | $24.96 | $22.41 | 2,904,737 |
| 2018-10-30 | $25.51 | $25.75 | $25.19 | $25.27 | $22.69 | 1,258,321 |
| 2018-10-29 | $25.50 | $25.92 | $25.43 | $25.52 | $22.91 | 992,900 |
| 2018-10-26 | $25.57 | $25.73 | $25.13 | $25.39 | $22.80 | 923,437 |
| 2018-10-25 | $26.31 | $26.31 | $25.54 | $25.63 | $23.01 | 1,421,166 |
| 2018-10-24 | $26.00 | $26.53 | $25.98 | $26.34 | $23.65 | 1,112,927 |
| 2018-10-23 | $26.06 | $26.14 | $25.73 | $25.90 | $23.25 | 916,577 |
| 2018-10-22 | $26.07 | $26.20 | $26.02 | $26.15 | $23.48 | 910,567 |
| 2018-10-19 | $25.94 | $26.18 | $25.92 | $26.09 | $23.42 | 931,459 |
| 2018-10-18 | $25.63 | $26.09 | $25.63 | $25.89 | $23.25 | 1,039,823 |
| 2018-10-17 | $25.33 | $25.68 | $25.22 | $25.64 | $23.02 | 740,925 |
| 2018-10-16 | $25.22 | $25.52 | $25.08 | $25.42 | $22.82 | 891,953 |
| 2018-10-15 | $25.14 | $25.33 | $25.12 | $25.19 | $22.62 | 755,985 |
| 2018-10-12 | $25.51 | $25.55 | $25.09 | $25.19 | $22.62 | 789,918 |
| 2018-10-11 | $26.10 | $26.10 | $25.39 | $25.42 | $22.82 | 699,252 |
| 2018-10-10 | $26.17 | $26.42 | $26.07 | $26.07 | $23.41 | 829,779 |
| 2018-10-09 | $26.27 | $26.37 | $26.04 | $26.19 | $23.51 | 496,441 |
| 2018-10-08 | $26.03 | $26.38 | $26.02 | $26.29 | $23.60 | 712,760 |
| 2018-10-05 | $25.80 | $26.06 | $25.80 | $26.00 | $23.34 | 769,048 |
| 2018-10-04 | $25.53 | $25.92 | $25.48 | $25.81 | $23.17 | 1,234,911 |
| 2018-10-03 | $25.83 | $25.98 | $25.48 | $25.56 | $22.95 | 1,246,527 |
| 2018-10-02 | $25.62 | $25.95 | $25.56 | $25.82 | $23.18 | 948,836 |
| 2018-10-01 | $25.68 | $25.77 | $25.45 | $25.55 | $22.94 | 686,984 |
| 2018-09-28 | $25.58 | $25.83 | $25.55 | $25.69 | $23.07 | 699,976 |
| 2018-09-27 | $25.39 | $25.74 | $25.37 | $25.57 | $22.96 | 819,861 |
| 2018-09-26 | $25.81 | $25.88 | $25.33 | $25.35 | $22.76 | 827,012 |
| 2018-09-25 | $25.94 | $25.95 | $25.70 | $25.73 | $23.10 | 672,682 |
| 2018-09-24 | $26.29 | $26.35 | $25.80 | $25.88 | $23.24 | 1,162,427 |
| 2018-09-21 | $26.30 | $26.45 | $26.26 | $26.29 | $23.60 | 1,653,479 |
| 2018-09-20 | $26.39 | $26.40 | $26.22 | $26.37 | $23.68 | 872,955 |
| 2018-09-19 | $27.09 | $27.11 | $26.22 | $26.33 | $23.64 | 822,933 |
| 2018-09-18 | $27.07 | $27.21 | $27.02 | $27.10 | $24.33 | 826,057 |
| 2018-09-17 | $27.19 | $27.29 | $27.03 | $27.07 | $24.30 | 864,141 |
| 2018-09-14 | $27.10 | $27.24 | $27.00 | $27.09 | $24.32 | 961,102 |
| 2018-09-13 | $27.06 | $27.35 | $27.00 | $27.19 | $24.41 | 756,436 |
| 2018-09-12 | $27.18 | $27.29 | $27.02 | $27.05 | $24.29 | 549,723 |
| 2018-09-11 | $27.33 | $27.67 | $27.31 | $27.37 | $24.40 | 786,868 |
| 2018-09-10 | $27.75 | $27.82 | $27.35 | $27.36 | $24.39 | 890,659 |
| 2018-09-07 | $27.90 | $27.97 | $27.68 | $27.72 | $24.71 | 411,572 |
| 2018-09-06 | $28.07 | $28.16 | $27.89 | $28.09 | $25.04 | 511,388 |
| 2018-09-05 | $27.81 | $28.07 | $27.71 | $28.04 | $24.99 | 391,617 |
| 2018-09-04 | $27.84 | $28.23 | $27.75 | $27.78 | $24.76 | 506,126 |
| 2018-08-31 | $28.22 | $28.26 | $27.77 | $27.89 | $24.86 | 1,220,984 |
| 2018-08-30 | $28.47 | $28.57 | $28.22 | $28.28 | $25.21 | 389,620 |
| 2018-08-29 | $28.31 | $28.49 | $28.12 | $28.47 | $25.38 | 381,813 |
| 2018-08-28 | $28.32 | $28.35 | $28.13 | $28.19 | $25.13 | 438,177 |
| 2018-08-27 | $28.60 | $28.63 | $28.30 | $28.30 | $25.22 | 486,236 |
| 2018-08-24 | $28.39 | $28.65 | $28.19 | $28.63 | $25.52 | 451,380 |
| 2018-08-23 | $28.53 | $28.60 | $28.27 | $28.35 | $25.27 | 440,388 |
| 2018-08-22 | $28.70 | $28.72 | $28.40 | $28.49 | $25.39 | 363,369 |
| 2018-08-21 | $28.85 | $28.85 | $28.54 | $28.67 | $25.55 | 484,669 |
| 2018-08-20 | $28.90 | $29.02 | $28.76 | $28.84 | $25.71 | 539,203 |
| 2018-08-17 | $28.57 | $28.89 | $28.52 | $28.86 | $25.72 | 681,728 |
| 2018-08-16 | $28.18 | $28.70 | $28.12 | $28.69 | $25.57 | 1,150,404 |
| 2018-08-15 | $28.58 | $28.64 | $27.99 | $28.12 | $25.06 | 1,283,368 |
| 2018-08-14 | $28.50 | $28.76 | $28.48 | $28.53 | $25.43 | 390,578 |
| 2018-08-13 | $28.50 | $28.57 | $28.37 | $28.48 | $25.39 | 436,317 |
| 2018-08-10 | $28.72 | $28.84 | $28.49 | $28.51 | $25.41 | 442,247 |
| 2018-08-09 | $28.66 | $28.87 | $28.59 | $28.68 | $25.56 | 450,995 |
| 2018-08-08 | $28.63 | $28.84 | $28.60 | $28.71 | $25.59 | 988,037 |
| 2018-08-07 | $28.41 | $28.75 | $28.28 | $28.72 | $25.60 | 812,001 |
| 2018-08-06 | $28.53 | $28.74 | $28.35 | $28.43 | $25.34 | 734,885 |
| 2018-08-03 | $28.23 | $28.75 | $28.17 | $28.57 | $25.47 | 887,232 |
| 2018-08-02 | $27.60 | $28.37 | $27.55 | $28.24 | $25.17 | 1,575,050 |
| 2018-08-01 | $26.25 | $28.70 | $26.25 | $27.61 | $24.61 | 2,116,442 |
| 2018-07-31 | $28.55 | $29.11 | $28.34 | $29.00 | $25.85 | 2,056,261 |
| 2018-07-30 | $28.48 | $28.67 | $28.31 | $28.43 | $25.34 | 399,353 |
| 2018-07-27 | $28.82 | $28.86 | $28.42 | $28.48 | $25.39 | 553,579 |
| 2018-07-26 | $28.85 | $29.02 | $28.72 | $28.77 | $25.64 | 738,102 |
| 2018-07-25 | $29.04 | $29.04 | $28.61 | $28.71 | $25.59 | 885,553 |
| 2018-07-24 | $28.94 | $29.05 | $28.73 | $29.03 | $25.88 | 675,103 |
| 2018-07-23 | $29.18 | $29.23 | $29.01 | $29.11 | $25.95 | 471,364 |
| 2018-07-20 | $29.34 | $29.36 | $29.02 | $29.22 | $26.04 | 445,958 |
| 2018-07-19 | $29.13 | $29.50 | $29.10 | $29.34 | $26.15 | 573,720 |
| 2018-07-18 | $29.14 | $29.23 | $28.84 | $28.94 | $25.80 | 490,863 |
| 2018-07-17 | $29.13 | $29.33 | $29.04 | $29.20 | $26.03 | 488,546 |
| 2018-07-16 | $29.29 | $29.36 | $29.04 | $29.15 | $25.98 | 444,936 |
| 2018-07-13 | $29.14 | $29.30 | $29.10 | $29.29 | $26.11 | 624,041 |
| 2018-07-12 | $29.12 | $29.20 | $28.94 | $29.11 | $25.95 | 851,684 |
| 2018-07-11 | $28.90 | $29.16 | $28.82 | $29.05 | $25.89 | 738,588 |
| 2018-07-10 | $28.77 | $29.00 | $28.60 | $28.93 | $25.79 | 998,598 |
| 2018-07-09 | $29.60 | $29.60 | $28.83 | $28.84 | $25.71 | 776,205 |
| 2018-07-06 | $29.24 | $29.62 | $29.21 | $29.60 | $26.38 | 612,719 |
| 2018-07-05 | $29.07 | $29.22 | $28.88 | $29.21 | $26.04 | 514,707 |
| 2018-07-03 | $28.87 | $29.22 | $28.74 | $29.05 | $25.89 | 311,540 |
| 2018-07-02 | $28.68 | $28.84 | $28.59 | $28.82 | $25.69 | 595,567 |
| 2018-06-29 | $28.71 | $28.84 | $28.59 | $28.68 | $25.56 | 482,776 |
| 2018-06-28 | $28.80 | $29.14 | $28.71 | $28.73 | $25.61 | 496,284 |
| 2018-06-27 | $28.59 | $28.91 | $28.57 | $28.78 | $25.65 | 599,616 |
| 2018-06-26 | $28.68 | $28.89 | $28.61 | $28.61 | $25.50 | 458,042 |
| 2018-06-25 | $28.66 | $28.81 | $28.48 | $28.79 | $25.66 | 434,301 |
| 2018-06-22 | $28.55 | $28.79 | $28.41 | $28.60 | $25.49 | 966,034 |
| 2018-06-21 | $28.67 | $28.80 | $28.29 | $28.41 | $25.32 | 628,702 |
| 2018-06-20 | $28.72 | $28.83 | $28.55 | $28.70 | $25.58 | 710,754 |
| 2018-06-19 | $28.29 | $28.77 | $28.29 | $28.73 | $25.61 | 997,336 |
| 2018-06-18 | $28.09 | $28.35 | $28.09 | $28.30 | $25.22 | 352,735 |
| 2018-06-15 | $28.14 | $28.15 | $27.52 | $28.14 | $25.08 | 1,424,421 |
| 2018-06-14 | $27.88 | $28.19 | $27.83 | $28.14 | $25.08 | 759,576 |
| 2018-06-13 | $27.64 | $27.86 | $27.54 | $27.77 | $24.75 | 904,925 |
| 2018-06-12 | $27.33 | $27.82 | $27.28 | $27.79 | $24.60 | 629,940 |
| 2018-06-11 | $27.54 | $27.54 | $27.20 | $27.33 | $24.19 | 561,479 |
| 2018-06-08 | $27.38 | $27.70 | $27.31 | $27.39 | $24.24 | 478,846 |
| 2018-06-07 | $27.34 | $27.49 | $27.12 | $27.30 | $24.16 | 523,674 |
| 2018-06-06 | $27.69 | $27.69 | $27.05 | $27.28 | $24.14 | 774,762 |
| 2018-06-05 | $27.92 | $27.96 | $27.49 | $27.66 | $24.48 | 416,387 |
| 2018-06-04 | $27.71 | $27.92 | $27.66 | $27.92 | $24.71 | 1,242,787 |
| 2018-06-01 | $27.90 | $27.90 | $27.52 | $27.57 | $24.40 | 439,024 |
| 2018-05-31 | $27.95 | $28.24 | $27.77 | $27.80 | $24.60 | 581,424 |
| 2018-05-30 | $27.75 | $28.23 | $27.66 | $28.04 | $24.82 | 1,329,229 |
| 2018-05-29 | $27.64 | $27.85 | $27.56 | $27.76 | $24.57 | 605,608 |
| 2018-05-25 | $27.74 | $27.87 | $27.64 | $27.75 | $24.56 | 519,019 |
| 2018-05-24 | $27.89 | $27.92 | $27.73 | $27.84 | $24.64 | 523,175 |
| 2018-05-23 | $27.82 | $28.00 | $27.75 | $27.91 | $24.70 | 436,873 |
| 2018-05-22 | $27.66 | $27.85 | $27.59 | $27.80 | $24.60 | 429,803 |
| 2018-05-21 | $27.56 | $27.82 | $27.46 | $27.71 | $24.52 | 438,461 |
| 2018-05-18 | $27.57 | $27.67 | $27.44 | $27.54 | $24.37 | 619,493 |
| 2018-05-17 | $27.84 | $27.89 | $27.49 | $27.51 | $24.35 | 462,641 |
| 2018-05-16 | $28.02 | $28.07 | $27.74 | $27.82 | $24.62 | 476,837 |
| 2018-05-15 | $28.01 | $28.08 | $27.90 | $27.98 | $24.76 | 359,049 |
| 2018-05-14 | $28.44 | $28.46 | $28.01 | $28.13 | $24.90 | 429,134 |
| 2018-05-11 | $28.38 | $28.51 | $28.19 | $28.35 | $25.09 | 435,331 |
| 2018-05-10 | $28.26 | $28.42 | $28.13 | $28.37 | $25.11 | 474,902 |
| 2018-05-09 | $28.74 | $28.74 | $28.10 | $28.18 | $24.94 | 495,783 |
| 2018-05-08 | $28.92 | $28.92 | $28.60 | $28.73 | $25.43 | 659,340 |
| 2018-05-07 | $29.09 | $29.21 | $28.71 | $28.93 | $25.60 | 694,280 |
| 2018-05-04 | $28.88 | $29.28 | $28.80 | $29.01 | $25.68 | 660,475 |
| 2018-05-03 | $28.10 | $29.13 | $28.00 | $28.90 | $25.58 | 1,000,274 |
| 2018-05-02 | $28.18 | $28.37 | $27.98 | $28.09 | $24.86 | 488,268 |
| 2018-05-01 | $28.12 | $28.25 | $27.95 | $28.18 | $24.94 | 444,690 |
| 2018-04-30 | $28.36 | $28.45 | $28.15 | $28.17 | $24.93 | 1,588,537 |
| 2018-04-27 | $28.03 | $28.43 | $28.01 | $28.33 | $25.07 | 389,886 |
| 2018-04-26 | $27.80 | $28.16 | $27.60 | $28.06 | $24.83 | 448,332 |
| 2018-04-25 | $27.76 | $27.89 | $27.54 | $27.78 | $24.59 | 567,624 |
| 2018-04-24 | $27.87 | $28.10 | $27.61 | $27.82 | $24.62 | 675,514 |
| 2018-04-23 | $27.68 | $27.81 | $27.57 | $27.78 | $24.59 | 422,502 |
| 2018-04-20 | $27.77 | $27.86 | $27.58 | $27.62 | $24.44 | 443,095 |
| 2018-04-19 | $27.82 | $27.87 | $27.67 | $27.75 | $24.56 | 459,319 |
| 2018-04-18 | $28.20 | $28.25 | $27.89 | $27.89 | $24.68 | 540,007 |
| 2018-04-17 | $28.11 | $28.26 | $27.87 | $28.15 | $24.91 | 721,518 |
| 2018-04-16 | $27.83 | $28.27 | $27.76 | $28.08 | $24.85 | 893,434 |
| 2018-04-13 | $27.75 | $27.84 | $27.57 | $27.73 | $24.54 | 515,254 |
| 2018-04-12 | $27.83 | $27.94 | $27.55 | $27.63 | $24.45 | 537,921 |
| 2018-04-11 | $27.75 | $27.88 | $27.53 | $27.81 | $24.61 | 523,845 |
| 2018-04-10 | $27.85 | $27.99 | $27.68 | $27.79 | $24.60 | 648,527 |
| 2018-04-09 | $27.97 | $28.07 | $27.70 | $27.77 | $24.58 | 686,948 |
| 2018-04-06 | $28.35 | $28.39 | $27.81 | $27.94 | $24.73 | 760,730 |
| 2018-04-05 | $28.09 | $28.54 | $27.70 | $28.38 | $25.12 | 852,135 |
| 2018-04-04 | $28.00 | $28.08 | $27.73 | $27.98 | $24.76 | 1,042,978 |
| 2018-04-03 | $27.81 | $28.29 | $27.68 | $28.12 | $24.89 | 926,768 |
| 2018-04-02 | $28.05 | $28.24 | $27.58 | $27.85 | $24.65 | 752,690 |
| 2018-03-29 | $27.92 | $28.23 | $27.90 | $28.16 | $24.92 | 736,619 |
| 2018-03-28 | $27.78 | $28.05 | $27.67 | $27.89 | $24.68 | 972,836 |
| 2018-03-27 | $27.60 | $28.01 | $27.43 | $27.77 | $24.58 | 682,620 |
| 2018-03-26 | $27.32 | $27.64 | $27.16 | $27.58 | $24.41 | 641,602 |
| 2018-03-23 | $27.57 | $27.83 | $27.14 | $27.17 | $24.05 | 666,453 |
| 2018-03-22 | $27.57 | $28.02 | $27.52 | $27.53 | $24.37 | 775,887 |
| 2018-03-21 | $27.64 | $27.95 | $27.61 | $27.68 | $24.50 | 372,078 |
| 2018-03-20 | $27.75 | $27.98 | $27.48 | $27.65 | $24.47 | 629,360 |
| 2018-03-19 | $27.55 | $27.97 | $27.52 | $27.81 | $24.61 | 955,516 |
| 2018-03-16 | $27.67 | $27.70 | $26.96 | $27.55 | $24.38 | 4,015,808 |
| 2018-03-15 | $27.34 | $27.69 | $27.33 | $27.61 | $24.44 | 1,088,838 |
| 2018-03-14 | $27.22 | $27.40 | $27.07 | $27.40 | $24.25 | 782,492 |
| 2018-03-13 | $26.90 | $27.17 | $26.88 | $27.05 | $23.94 | 1,956,403 |
| 2018-03-12 | $26.58 | $26.94 | $26.58 | $26.88 | $23.79 | 719,015 |
| 2018-03-09 | $26.29 | $26.51 | $26.07 | $26.48 | $23.44 | 555,529 |
| 2018-03-08 | $26.58 | $26.59 | $26.16 | $26.27 | $23.25 | 951,676 |
| 2018-03-07 | $26.33 | $26.58 | $26.31 | $26.53 | $23.48 | 863,498 |
| 2018-03-06 | $27.01 | $27.01 | $26.33 | $26.60 | $23.37 | 766,184 |
| 2018-03-05 | $26.42 | $27.06 | $26.29 | $26.99 | $23.71 | 777,017 |
| 2018-03-02 | $26.36 | $26.56 | $26.09 | $26.47 | $23.25 | 587,556 |
| 2018-03-01 | $26.38 | $26.84 | $26.32 | $26.43 | $23.22 | 618,102 |
| 2018-02-28 | $26.67 | $26.71 | $26.28 | $26.29 | $23.10 | 816,709 |
| 2018-02-27 | $27.31 | $27.39 | $26.58 | $26.60 | $23.37 | 829,675 |
| 2018-02-26 | $27.46 | $27.81 | $27.17 | $27.28 | $23.97 | 683,829 |
| 2018-02-23 | $27.02 | $27.46 | $26.96 | $27.46 | $24.12 | 537,016 |
| 2018-02-22 | $26.91 | $27.23 | $26.80 | $26.98 | $23.70 | 677,204 |
| 2018-02-21 | $27.15 | $27.31 | $26.82 | $26.82 | $23.56 | 596,848 |
| 2018-02-20 | $27.43 | $27.46 | $26.99 | $27.13 | $23.83 | 605,713 |
| 2018-02-16 | $27.38 | $27.63 | $27.09 | $27.55 | $24.20 | 1,001,255 |
| 2018-02-15 | $27.25 | $27.48 | $27.04 | $27.48 | $24.14 | 586,762 |
| 2018-02-14 | $26.79 | $27.33 | $26.62 | $27.22 | $23.91 | 763,289 |
| 2018-02-13 | $26.76 | $27.06 | $26.44 | $26.93 | $23.66 | 709,065 |
| 2018-02-12 | $26.67 | $26.93 | $26.38 | $26.81 | $23.55 | 1,093,297 |
| 2018-02-09 | $25.68 | $26.79 | $25.68 | $26.62 | $23.39 | 1,508,641 |
| 2018-02-08 | $25.74 | $26.05 | $25.22 | $25.55 | $22.45 | 1,285,082 |
| 2018-02-07 | $25.57 | $26.50 | $25.41 | $25.67 | $22.55 | 1,443,140 |
| 2018-02-06 | $24.86 | $25.23 | $24.29 | $25.15 | $22.09 | 1,366,951 |
| 2018-02-05 | $25.64 | $26.05 | $25.17 | $25.17 | $22.11 | 1,043,090 |
| 2018-02-02 | $26.01 | $26.30 | $25.75 | $25.77 | $22.64 | 693,193 |
| 2018-02-01 | $26.50 | $26.66 | $26.09 | $26.23 | $23.04 | 804,663 |
| 2018-01-31 | $26.51 | $26.61 | $26.16 | $26.48 | $23.26 | 3,553,606 |
| 2018-01-30 | $26.28 | $26.60 | $26.28 | $26.41 | $23.20 | 886,735 |
| 2018-01-29 | $26.34 | $26.43 | $26.16 | $26.31 | $23.11 | 803,595 |
| 2018-01-26 | $26.54 | $26.54 | $26.12 | $26.46 | $23.25 | 549,000 |
| 2018-01-25 | $26.42 | $26.54 | $26.14 | $26.49 | $23.27 | 880,669 |
| 2018-01-24 | $26.33 | $26.39 | $26.06 | $26.38 | $23.17 | 922,763 |
| 2018-01-23 | $26.16 | $26.50 | $26.16 | $26.28 | $23.09 | 820,906 |
| 2018-01-22 | $26.16 | $26.39 | $25.98 | $26.03 | $22.87 | 624,366 |
| 2018-01-19 | $25.86 | $26.12 | $25.78 | $26.07 | $22.90 | 640,960 |
| 2018-01-18 | $26.14 | $26.19 | $25.69 | $25.85 | $22.71 | 766,491 |
| 2018-01-17 | $26.06 | $26.27 | $25.93 | $26.25 | $23.06 | 927,218 |
| 2018-01-16 | $26.09 | $26.17 | $25.67 | $25.90 | $22.75 | 971,125 |
| 2018-01-12 | $26.01 | $26.18 | $25.94 | $26.08 | $22.91 | 468,148 |
| 2018-01-11 | $26.07 | $26.23 | $25.91 | $25.98 | $22.82 | 844,889 |
| 2018-01-10 | $26.31 | $26.34 | $26.00 | $26.05 | $22.88 | 658,011 |
| 2018-01-09 | $26.53 | $26.73 | $26.38 | $26.42 | $23.21 | 854,008 |
| 2018-01-08 | $26.43 | $26.64 | $26.31 | $26.61 | $23.38 | 546,819 |
| 2018-01-05 | $26.72 | $26.85 | $26.35 | $26.41 | $23.20 | 611,292 |
| 2018-01-04 | $26.72 | $26.98 | $26.57 | $26.58 | $23.35 | 549,494 |
| 2018-01-03 | $26.70 | $27.04 | $26.56 | $26.76 | $23.51 | 873,220 |
| 2018-01-02 | $27.01 | $27.14 | $26.68 | $26.72 | $23.47 | 993,992 |
| 2017-12-29 | $26.80 | $27.05 | $26.72 | $26.88 | $23.61 | 718,985 |
| 2017-12-28 | $26.44 | $26.81 | $26.44 | $26.80 | $23.54 | 638,183 |
| 2017-12-27 | $26.15 | $26.42 | $26.09 | $26.34 | $23.14 | 399,514 |
| 2017-12-26 | $26.21 | $26.41 | $25.98 | $26.14 | $22.96 | 536,775 |
| 2017-12-22 | $26.07 | $26.35 | $25.98 | $26.21 | $23.03 | 412,689 |
| 2017-12-21 | $26.10 | $26.29 | $25.97 | $26.02 | $22.86 | 800,054 |
| 2017-12-20 | $26.30 | $26.59 | $26.14 | $26.15 | $22.97 | 906,397 |
| 2017-12-19 | $26.75 | $26.88 | $26.22 | $26.23 | $23.04 | 697,331 |
| 2017-12-18 | $26.50 | $27.20 | $26.50 | $26.61 | $23.38 | 1,258,635 |
| 2017-12-15 | $26.86 | $27.27 | $26.86 | $26.91 | $23.64 | 2,001,808 |
| 2017-12-14 | $27.13 | $27.22 | $26.76 | $26.76 | $23.51 | 1,061,115 |
| 2017-12-13 | $27.52 | $27.57 | $27.10 | $27.14 | $23.84 | 822,708 |
| 2017-12-12 | $28.02 | $28.12 | $27.67 | $27.67 | $24.13 | 527,515 |
| 2017-12-11 | $28.11 | $28.14 | $27.70 | $27.96 | $24.39 | 1,355,602 |
| 2017-12-08 | $28.03 | $28.15 | $27.77 | $28.14 | $24.54 | 668,723 |
| 2017-12-07 | $27.54 | $28.07 | $27.47 | $28.06 | $24.47 | 1,139,565 |
| 2017-12-06 | $27.69 | $27.74 | $27.49 | $27.50 | $23.98 | 526,708 |
| 2017-12-05 | $28.05 | $28.05 | $27.54 | $27.65 | $24.12 | 867,432 |
| 2017-12-04 | $28.01 | $28.22 | $27.96 | $28.02 | $24.44 | 476,991 |
| 2017-12-01 | $28.02 | $28.07 | $27.48 | $27.96 | $24.39 | 583,336 |
| 2017-11-30 | $27.78 | $28.07 | $27.78 | $27.95 | $24.38 | 928,011 |
| 2017-11-29 | $27.43 | $28.15 | $27.37 | $27.67 | $24.13 | 936,192 |
| 2017-11-28 | $27.17 | $27.43 | $27.04 | $27.40 | $23.90 | 637,662 |
| 2017-11-27 | $26.94 | $27.30 | $26.83 | $27.24 | $23.76 | 723,048 |
| 2017-11-24 | $26.93 | $27.03 | $26.88 | $27.01 | $23.56 | 237,573 |
| 2017-11-22 | $26.91 | $26.93 | $26.64 | $26.87 | $23.43 | 684,483 |
| 2017-11-21 | $26.65 | $26.96 | $26.65 | $26.89 | $23.45 | 702,492 |
| 2017-11-20 | $26.78 | $26.85 | $26.57 | $26.65 | $23.24 | 457,082 |
| 2017-11-17 | $26.80 | $26.92 | $26.69 | $26.78 | $23.36 | 1,172,121 |
| 2017-11-16 | $26.36 | $27.05 | $26.30 | $26.88 | $23.44 | 874,423 |
| 2017-11-15 | $26.75 | $26.80 | $26.33 | $26.36 | $22.99 | 966,346 |
| 2017-11-14 | $26.52 | $26.93 | $26.52 | $26.89 | $23.45 | 694,351 |
| 2017-11-13 | $26.33 | $26.62 | $26.27 | $26.62 | $23.22 | 569,939 |
| 2017-11-10 | $26.42 | $26.67 | $26.34 | $26.41 | $23.03 | 1,023,470 |
| 2017-11-09 | $26.57 | $26.73 | $26.50 | $26.54 | $23.15 | 957,125 |
| 2017-11-08 | $26.97 | $27.03 | $26.52 | $26.80 | $23.37 | 967,589 |
| 2017-11-07 | $27.14 | $27.28 | $26.73 | $26.90 | $23.46 | 1,463,588 |
| 2017-11-06 | $26.13 | $27.22 | $26.09 | $27.15 | $23.68 | 1,183,329 |
| 2017-11-03 | $26.17 | $26.50 | $26.10 | $26.16 | $22.82 | 701,453 |
| 2017-11-02 | $26.63 | $26.77 | $25.89 | $26.41 | $23.03 | 1,475,882 |
| 2017-11-01 | $27.50 | $27.50 | $26.93 | $27.09 | $23.63 | 585,334 |
| 2017-10-31 | $27.12 | $27.41 | $26.99 | $27.35 | $23.85 | 1,028,741 |
| 2017-10-30 | $26.99 | $27.21 | $26.88 | $27.14 | $23.67 | 647,744 |
| 2017-10-27 | $26.73 | $27.04 | $26.61 | $27.02 | $23.57 | 661,058 |
| 2017-10-26 | $26.78 | $27.00 | $26.71 | $26.79 | $23.37 | 556,244 |
| 2017-10-25 | $26.78 | $26.80 | $26.53 | $26.70 | $23.29 | 686,273 |
| 2017-10-24 | $26.95 | $27.02 | $26.68 | $26.89 | $23.45 | 553,477 |
| 2017-10-23 | $27.02 | $27.04 | $26.76 | $26.97 | $23.52 | 402,827 |
| 2017-10-20 | $27.27 | $27.28 | $26.91 | $27.03 | $23.57 | 339,196 |
| 2017-10-19 | $27.07 | $27.27 | $26.89 | $27.25 | $23.77 | 528,321 |
| 2017-10-18 | $27.07 | $27.18 | $26.98 | $27.14 | $23.67 | 303,822 |
| 2017-10-17 | $26.93 | $27.13 | $26.88 | $27.11 | $23.64 | 426,486 |
| 2017-10-16 | $27.03 | $27.16 | $26.89 | $26.98 | $23.53 | 344,548 |
| 2017-10-13 | $27.19 | $27.25 | $26.87 | $26.91 | $23.47 | 345,660 |
| 2017-10-12 | $26.95 | $27.22 | $26.94 | $27.16 | $23.69 | 571,829 |
| 2017-10-11 | $26.82 | $27.03 | $26.77 | $26.94 | $23.50 | 479,985 |
| 2017-10-10 | $26.67 | $26.87 | $26.63 | $26.87 | $23.43 | 605,762 |
| 2017-10-09 | $26.69 | $26.71 | $26.43 | $26.54 | $23.15 | 378,176 |
| 2017-10-06 | $26.61 | $26.75 | $26.49 | $26.60 | $23.20 | 477,215 |
| 2017-10-05 | $26.70 | $26.79 | $26.54 | $26.71 | $23.30 | 487,447 |
| 2017-10-04 | $26.63 | $26.67 | $26.45 | $26.67 | $23.26 | 854,519 |
| 2017-10-03 | $26.34 | $26.77 | $26.31 | $26.65 | $23.24 | 985,941 |
| 2017-10-02 | $26.05 | $26.51 | $25.97 | $26.23 | $22.88 | 779,143 |
| 2017-09-29 | $26.07 | $26.25 | $25.92 | $25.95 | $22.63 | 739,994 |
| 2017-09-28 | $25.93 | $26.09 | $25.81 | $26.06 | $22.73 | 873,406 |
| 2017-09-27 | $26.09 | $26.30 | $25.61 | $25.98 | $22.66 | 1,047,234 |
| 2017-09-26 | $26.04 | $26.32 | $26.04 | $26.15 | $22.81 | 581,135 |
| 2017-09-25 | $25.99 | $26.14 | $25.92 | $26.08 | $22.75 | 822,177 |
| 2017-09-22 | $26.26 | $26.31 | $25.93 | $25.99 | $22.67 | 664,948 |
| 2017-09-21 | $26.35 | $26.53 | $26.13 | $26.21 | $22.86 | 559,934 |
| 2017-09-20 | $26.70 | $26.85 | $26.13 | $26.40 | $23.02 | 806,310 |
| 2017-09-19 | $26.71 | $26.85 | $26.62 | $26.65 | $23.24 | 625,790 |
| 2017-09-18 | $27.04 | $27.04 | $26.58 | $26.64 | $23.23 | 639,760 |
| 2017-09-15 | $26.97 | $27.17 | $26.84 | $27.02 | $23.57 | 1,317,873 |
| 2017-09-14 | $26.75 | $27.13 | $26.71 | $27.12 | $23.65 | 520,065 |
| 2017-09-13 | $27.10 | $27.17 | $26.78 | $26.79 | $23.37 | 847,647 |
| 2017-09-12 | $27.66 | $27.73 | $27.19 | $27.24 | $23.59 | 597,532 |
| 2017-09-11 | $27.47 | $27.72 | $27.39 | $27.66 | $23.95 | 482,779 |
| 2017-09-08 | $27.28 | $27.50 | $27.11 | $27.43 | $23.75 | 641,736 |
| 2017-09-07 | $27.24 | $27.33 | $27.02 | $27.33 | $23.67 | 435,707 |
| 2017-09-06 | $27.37 | $27.50 | $27.15 | $27.18 | $23.54 | 809,430 |
| 2017-09-05 | $27.25 | $27.33 | $27.06 | $27.30 | $23.64 | 731,978 |
| 2017-09-01 | $27.10 | $27.24 | $26.99 | $27.19 | $23.54 | 425,843 |
| 2017-08-31 | $26.91 | $27.08 | $26.87 | $27.04 | $23.41 | 516,296 |
| 2017-08-30 | $26.68 | $26.84 | $26.66 | $26.84 | $23.24 | 561,136 |
| 2017-08-29 | $26.70 | $26.85 | $26.53 | $26.72 | $23.14 | 494,348 |
| 2017-08-28 | $26.58 | $26.77 | $26.53 | $26.74 | $23.16 | 611,086 |
| 2017-08-25 | $26.41 | $26.60 | $26.38 | $26.54 | $22.98 | 399,465 |
| 2017-08-24 | $26.22 | $26.41 | $26.17 | $26.41 | $22.87 | 467,641 |
| 2017-08-23 | $25.95 | $26.25 | $25.94 | $26.21 | $22.70 | 563,777 |
| 2017-08-22 | $25.85 | $26.07 | $25.67 | $26.06 | $22.57 | 494,467 |
| 2017-08-21 | $25.80 | $25.89 | $25.70 | $25.82 | $22.36 | 555,331 |
| 2017-08-18 | $25.83 | $26.03 | $25.74 | $25.85 | $22.38 | 491,551 |
| 2017-08-17 | $26.28 | $26.32 | $25.80 | $25.81 | $22.35 | 662,520 |
| 2017-08-16 | $26.08 | $26.43 | $26.08 | $26.36 | $22.83 | 658,012 |
| 2017-08-15 | $26.06 | $26.20 | $25.99 | $26.08 | $22.58 | 751,884 |
| 2017-08-14 | $25.75 | $26.16 | $25.70 | $26.14 | $22.64 | 694,473 |
| 2017-08-11 | $25.53 | $25.71 | $25.39 | $25.62 | $22.19 | 720,695 |
| 2017-08-10 | $25.89 | $25.90 | $25.59 | $25.71 | $22.26 | 745,221 |
| 2017-08-09 | $26.14 | $26.19 | $25.89 | $25.96 | $22.48 | 666,467 |
| 2017-08-08 | $26.04 | $26.21 | $26.00 | $26.10 | $22.60 | 464,945 |
| 2017-08-07 | $26.00 | $26.31 | $25.88 | $26.14 | $22.64 | 693,184 |
| 2017-08-04 | $25.60 | $26.00 | $25.60 | $25.99 | $22.51 | 605,016 |
| 2017-08-03 | $25.38 | $25.70 | $25.14 | $25.63 | $22.19 | 750,568 |
| 2017-08-02 | $25.83 | $25.90 | $25.23 | $25.45 | $22.04 | 1,363,502 |
| 2017-08-01 | $26.36 | $26.52 | $26.05 | $26.33 | $22.80 | 732,061 |
| 2017-07-31 | $26.30 | $26.38 | $26.12 | $26.35 | $22.82 | 1,302,996 |
| 2017-07-28 | $26.34 | $26.35 | $26.07 | $26.30 | $22.77 | 948,112 |
| 2017-07-27 | $26.01 | $26.43 | $25.93 | $26.40 | $22.86 | 861,594 |
| 2017-07-26 | $25.80 | $26.05 | $25.69 | $26.01 | $22.52 | 735,301 |
| 2017-07-25 | $25.66 | $25.86 | $25.65 | $25.85 | $22.38 | 1,493,900 |
| 2017-07-24 | $25.76 | $25.87 | $25.53 | $25.63 | $22.19 | 491,711 |
| 2017-07-21 | $25.62 | $25.84 | $25.56 | $25.83 | $22.37 | 525,962 |
| 2017-07-20 | $25.77 | $25.82 | $25.41 | $25.62 | $22.19 | 749,503 |
| 2017-07-19 | $25.53 | $25.75 | $25.49 | $25.65 | $22.21 | 703,805 |
| 2017-07-18 | $25.65 | $25.68 | $25.37 | $25.46 | $22.05 | 701,573 |
| 2017-07-17 | $25.63 | $25.69 | $25.54 | $25.64 | $22.20 | 517,590 |
| 2017-07-14 | $25.66 | $25.83 | $25.57 | $25.60 | $22.17 | 577,832 |
| 2017-07-13 | $25.73 | $25.81 | $25.51 | $25.56 | $22.13 | 823,381 |
| 2017-07-12 | $25.64 | $26.02 | $25.64 | $25.80 | $22.34 | 582,905 |
| 2017-07-11 | $25.55 | $25.60 | $25.40 | $25.47 | $22.06 | 679,084 |
| 2017-07-10 | $25.82 | $25.91 | $25.57 | $25.58 | $22.15 | 545,353 |
| 2017-07-07 | $26.18 | $26.30 | $25.51 | $25.79 | $22.33 | 994,505 |
| 2017-07-06 | $26.10 | $26.35 | $26.03 | $26.20 | $22.69 | 1,667,980 |
| 2017-07-05 | $26.29 | $26.33 | $26.00 | $26.19 | $22.68 | 916,915 |
| 2017-07-03 | $26.32 | $26.42 | $26.14 | $26.28 | $22.76 | 414,979 |
| 2017-06-30 | $26.35 | $26.55 | $26.09 | $26.20 | $22.69 | 635,513 |
| 2017-06-29 | $26.47 | $26.52 | $26.09 | $26.35 | $22.82 | 576,552 |
| 2017-06-28 | $26.94 | $27.04 | $26.59 | $26.62 | $23.05 | 648,368 |
| 2017-06-27 | $27.29 | $27.29 | $26.68 | $26.69 | $23.11 | 686,472 |
| 2017-06-26 | $27.27 | $27.52 | $27.11 | $27.43 | $23.75 | 409,276 |
| 2017-06-23 | $27.11 | $27.43 | $27.09 | $27.24 | $23.59 | 883,035 |
| 2017-06-22 | $27.45 | $27.45 | $27.09 | $27.11 | $23.48 | 537,289 |
| 2017-06-21 | $27.56 | $27.63 | $27.35 | $27.40 | $23.73 | 473,811 |
| 2017-06-20 | $27.65 | $27.74 | $27.46 | $27.54 | $23.85 | 695,561 |
| 2017-06-19 | $27.56 | $27.76 | $27.37 | $27.68 | $23.97 | 968,124 |
| 2017-06-16 | $27.00 | $27.89 | $26.96 | $27.50 | $23.81 | 1,558,180 |
| 2017-06-15 | $26.98 | $27.06 | $26.83 | $27.03 | $23.41 | 392,832 |
| 2017-06-14 | $27.24 | $27.33 | $26.93 | $27.13 | $23.49 | 451,320 |
| 2017-06-13 | $26.83 | $27.16 | $26.70 | $27.15 | $23.51 | 512,261 |
| 2017-06-12 | $26.72 | $26.96 | $26.70 | $26.83 | $23.23 | 465,281 |
| 2017-06-09 | $26.17 | $26.69 | $26.17 | $26.68 | $23.10 | 610,407 |
| 2017-06-08 | $26.48 | $26.48 | $26.15 | $26.19 | $22.68 | 743,653 |
| 2017-06-07 | $26.83 | $26.83 | $26.32 | $26.58 | $23.02 | 1,040,028 |
| 2017-06-06 | $27.11 | $27.22 | $26.89 | $26.90 | $23.29 | 559,564 |
| 2017-06-05 | $27.27 | $27.40 | $27.17 | $27.28 | $23.45 | 573,638 |
| 2017-06-02 | $27.50 | $27.62 | $27.32 | $27.32 | $23.49 | 425,171 |
| 2017-06-01 | $27.12 | $27.43 | $26.88 | $27.42 | $23.58 | 771,036 |
| 2017-05-31 | $27.20 | $27.42 | $27.11 | $27.23 | $23.41 | 795,427 |
| 2017-05-30 | $27.20 | $27.44 | $27.07 | $27.32 | $23.49 | 413,635 |
| 2017-05-26 | $27.34 | $27.34 | $27.10 | $27.31 | $23.48 | 384,011 |
| 2017-05-25 | $27.04 | $27.46 | $27.04 | $27.35 | $23.51 | 505,355 |
| 2017-05-24 | $26.68 | $27.13 | $26.53 | $27.07 | $23.27 | 563,316 |
| 2017-05-23 | $26.69 | $26.89 | $26.59 | $26.77 | $23.02 | 569,543 |
| 2017-05-22 | $26.40 | $26.79 | $26.27 | $26.66 | $22.92 | 564,913 |
| 2017-05-19 | $26.01 | $26.42 | $25.97 | $26.37 | $22.67 | 478,184 |
| 2017-05-18 | $26.01 | $26.37 | $25.83 | $26.01 | $22.36 | 644,980 |
| 2017-05-17 | $26.02 | $26.20 | $25.73 | $26.09 | $22.43 | 890,252 |
| 2017-05-16 | $26.41 | $26.51 | $26.06 | $26.12 | $22.46 | 736,518 |
| 2017-05-15 | $26.30 | $26.67 | $26.30 | $26.52 | $22.80 | 613,635 |
| 2017-05-12 | $26.15 | $26.27 | $26.03 | $26.24 | $22.56 | 607,997 |
| 2017-05-11 | $25.97 | $26.18 | $25.81 | $26.13 | $22.47 | 819,229 |
| 2017-05-10 | $25.79 | $26.12 | $25.75 | $26.08 | $22.42 | 680,729 |
| 2017-05-09 | $25.97 | $26.00 | $25.65 | $25.68 | $22.08 | 685,564 |
| 2017-05-08 | $26.10 | $26.19 | $25.75 | $25.93 | $22.29 | 511,107 |
| 2017-05-05 | $26.12 | $26.52 | $25.98 | $26.12 | $22.46 | 661,493 |
| 2017-05-04 | $26.36 | $26.45 | $25.58 | $26.07 | $22.41 | 786,330 |
| 2017-05-03 | $26.35 | $26.50 | $26.17 | $26.19 | $22.52 | 879,160 |
| 2017-05-02 | $26.56 | $26.80 | $26.28 | $26.35 | $22.66 | 692,354 |
| 2017-05-01 | $26.93 | $26.96 | $26.46 | $26.50 | $22.78 | 945,072 |
| 2017-04-28 | $27.16 | $27.17 | $26.89 | $26.90 | $23.13 | 2,305,210 |
| 2017-04-27 | $27.16 | $27.45 | $27.08 | $27.12 | $23.32 | 839,265 |
| 2017-04-26 | $27.05 | $27.45 | $27.05 | $27.21 | $23.39 | 827,174 |
| 2017-04-25 | $27.29 | $27.34 | $27.05 | $27.10 | $23.30 | 928,947 |
| 2017-04-24 | $27.37 | $27.37 | $27.14 | $27.22 | $23.40 | 985,961 |
| 2017-04-21 | $27.01 | $27.14 | $26.95 | $27.07 | $23.27 | 618,621 |
| 2017-04-20 | $26.99 | $27.10 | $26.78 | $26.94 | $23.16 | 710,912 |
| 2017-04-19 | $27.32 | $27.32 | $26.78 | $26.90 | $23.13 | 870,701 |
| 2017-04-18 | $27.35 | $27.49 | $27.18 | $27.27 | $23.45 | 642,698 |
| 2017-04-17 | $27.18 | $27.36 | $27.18 | $27.36 | $23.52 | 666,469 |
| 2017-04-13 | $27.39 | $27.54 | $27.14 | $27.14 | $23.33 | 687,337 |
| 2017-04-12 | $27.60 | $27.64 | $27.33 | $27.46 | $23.61 | 517,512 |
| 2017-04-11 | $27.41 | $27.70 | $27.27 | $27.68 | $23.80 | 756,068 |
| 2017-04-10 | $27.57 | $27.66 | $27.42 | $27.46 | $23.61 | 446,110 |
| 2017-04-07 | $27.49 | $27.78 | $27.36 | $27.60 | $23.73 | 739,464 |
| 2017-04-06 | $27.28 | $27.50 | $27.06 | $27.43 | $23.58 | 518,034 |
| 2017-04-05 | $27.64 | $27.70 | $27.17 | $27.26 | $23.44 | 1,780,773 |
| 2017-04-04 | $27.42 | $27.69 | $27.32 | $27.63 | $23.76 | 807,549 |
| 2017-04-03 | $27.28 | $27.43 | $27.11 | $27.41 | $23.57 | 864,714 |
| 2017-03-31 | $27.04 | $27.54 | $27.04 | $27.37 | $23.53 | 1,033,213 |
| 2017-03-30 | $27.06 | $27.14 | $26.95 | $27.08 | $23.28 | 568,443 |
| 2017-03-29 | $27.04 | $27.24 | $26.70 | $27.16 | $23.35 | 1,174,093 |
| 2017-03-28 | $27.07 | $27.18 | $26.90 | $26.98 | $23.20 | 1,130,951 |
| 2017-03-27 | $27.08 | $27.26 | $26.75 | $27.14 | $23.33 | 611,651 |
| 2017-03-24 | $27.10 | $27.36 | $27.02 | $27.17 | $23.36 | 495,023 |
| 2017-03-23 | $27.07 | $27.48 | $27.03 | $27.10 | $23.30 | 838,124 |
| 2017-03-22 | $26.90 | $27.19 | $26.67 | $27.18 | $23.37 | 944,193 |
| 2017-03-21 | $26.82 | $27.01 | $26.62 | $26.87 | $23.10 | 921,351 |
| 2017-03-20 | $27.42 | $27.49 | $26.66 | $26.79 | $23.03 | 818,629 |
| 2017-03-17 | $27.09 | $27.33 | $27.02 | $27.26 | $23.44 | 3,147,364 |
| 2017-03-16 | $27.20 | $27.25 | $27.00 | $27.03 | $23.24 | 756,908 |
| 2017-03-15 | $26.60 | $27.32 | $26.60 | $27.21 | $23.39 | 939,849 |
| 2017-03-14 | $26.65 | $26.71 | $26.43 | $26.49 | $22.78 | 633,392 |
| 2017-03-13 | $26.49 | $26.86 | $26.47 | $26.71 | $22.96 | 807,865 |
| 2017-03-10 | $26.35 | $26.61 | $26.22 | $26.50 | $22.78 | 1,224,268 |
| 2017-03-09 | $26.09 | $26.37 | $26.03 | $26.13 | $22.47 | 1,250,479 |
| 2017-03-08 | $26.59 | $26.60 | $26.12 | $26.14 | $22.47 | 985,803 |
| 2017-03-07 | $26.78 | $26.96 | $26.73 | $26.74 | $22.99 | 1,086,277 |
| 2017-03-06 | $26.90 | $27.09 | $26.82 | $26.92 | $22.98 | 1,096,606 |
| 2017-03-03 | $27.06 | $27.11 | $26.75 | $26.99 | $23.04 | 1,041,850 |
| 2017-03-02 | $27.02 | $27.31 | $26.90 | $26.98 | $23.03 | 1,257,410 |
| 2017-03-01 | $27.12 | $27.45 | $27.05 | $27.13 | $23.16 | 1,152,486 |
| 2017-02-28 | $27.23 | $27.45 | $27.07 | $27.11 | $23.14 | 1,733,611 |
| 2017-02-27 | $27.04 | $27.55 | $27.00 | $27.33 | $23.33 | 1,100,441 |
| 2017-02-24 | $27.02 | $27.39 | $27.00 | $27.13 | $23.16 | 1,007,259 |
| 2017-02-23 | $26.87 | $27.20 | $26.66 | $27.05 | $23.09 | 2,133,358 |
| 2017-02-22 | $26.55 | $26.92 | $26.43 | $26.73 | $22.82 | 1,379,757 |
| 2017-02-21 | $26.29 | $26.55 | $26.27 | $26.52 | $22.64 | 667,812 |
| 2017-02-17 | $26.41 | $26.45 | $25.96 | $26.29 | $22.44 | 1,537,509 |
| 2017-02-16 | $26.10 | $26.50 | $26.02 | $26.37 | $22.51 | 1,602,628 |
| 2017-02-15 | $25.98 | $26.17 | $25.92 | $26.10 | $22.28 | 898,964 |
| 2017-02-14 | $25.91 | $26.11 | $25.83 | $26.11 | $22.29 | 1,274,158 |
| 2017-02-13 | $26.14 | $26.18 | $25.90 | $26.01 | $22.20 | 1,135,080 |
| 2017-02-10 | $26.38 | $26.44 | $26.24 | $26.37 | $22.51 | 1,857,962 |
| 2017-02-09 | $26.42 | $26.56 | $26.21 | $26.25 | $22.41 | 1,418,889 |
| 2017-02-08 | $26.50 | $26.68 | $26.27 | $26.42 | $22.55 | 1,533,335 |
| 2017-02-07 | $26.74 | $26.79 | $26.43 | $26.58 | $22.69 | 1,176,815 |
| 2017-02-06 | $26.70 | $27.10 | $26.63 | $26.71 | $22.80 | 1,232,719 |
| 2017-02-03 | $26.45 | $26.74 | $25.90 | $26.74 | $22.83 | 2,601,463 |
| 2017-02-02 | $27.65 | $27.78 | $26.25 | $26.42 | $22.55 | 3,334,347 |
| 2017-02-01 | $29.25 | $29.30 | $27.76 | $27.82 | $23.75 | 1,615,784 |
| 2017-01-31 | $29.30 | $29.52 | $28.99 | $29.35 | $25.05 | 3,312,729 |
| 2017-01-30 | $29.70 | $29.74 | $28.87 | $29.29 | $25.00 | 1,039,706 |
| 2017-01-27 | $29.49 | $29.58 | $29.11 | $29.31 | $25.02 | 684,583 |
| 2017-01-26 | $29.29 | $29.65 | $29.20 | $29.43 | $25.12 | 944,609 |
| 2017-01-25 | $28.72 | $29.31 | $28.72 | $29.26 | $24.98 | 940,644 |
| 2017-01-24 | $28.50 | $28.90 | $28.50 | $28.77 | $24.56 | 924,796 |
| 2017-01-23 | $28.68 | $28.74 | $28.33 | $28.43 | $24.27 | 525,475 |
| 2017-01-20 | $28.68 | $28.79 | $28.46 | $28.61 | $24.42 | 762,523 |
| 2017-01-19 | $28.73 | $28.88 | $28.57 | $28.68 | $24.48 | 695,895 |
| 2017-01-18 | $28.67 | $29.06 | $28.60 | $28.79 | $24.58 | 698,412 |
| 2017-01-17 | $28.82 | $29.08 | $28.59 | $28.71 | $24.51 | 860,384 |
| 2017-01-13 | $28.58 | $29.10 | $28.58 | $28.90 | $24.67 | 599,516 |
| 2017-01-12 | $28.96 | $28.96 | $28.34 | $28.65 | $24.46 | 746,296 |
| 2017-01-11 | $28.64 | $28.98 | $28.52 | $28.93 | $24.70 | 901,821 |
| 2017-01-10 | $28.15 | $28.70 | $28.11 | $28.65 | $24.46 | 1,110,196 |
| 2017-01-09 | $29.33 | $29.33 | $28.13 | $28.15 | $24.03 | 1,256,603 |
| 2017-01-06 | $29.23 | $29.42 | $29.12 | $29.33 | $25.04 | 771,931 |
| 2017-01-05 | $29.22 | $29.43 | $29.06 | $29.34 | $25.05 | 1,354,616 |
| 2017-01-04 | $28.62 | $29.34 | $28.56 | $29.23 | $24.95 | 1,228,047 |
| 2017-01-03 | $28.54 | $28.83 | $28.42 | $28.64 | $24.45 | 1,352,153 |
| 2016-12-30 | $29.10 | $29.16 | $28.74 | $28.77 | $24.56 | 710,754 |
| 2016-12-29 | $28.93 | $29.22 | $28.93 | $29.05 | $24.80 | 589,579 |
| 2016-12-28 | $29.69 | $29.74 | $28.81 | $28.90 | $24.67 | 575,087 |
| 2016-12-27 | $29.14 | $29.47 | $29.13 | $29.37 | $25.07 | 382,779 |
| 2016-12-23 | $29.17 | $29.28 | $29.05 | $29.28 | $24.99 | 416,555 |
| 2016-12-22 | $29.15 | $29.24 | $29.01 | $29.13 | $24.87 | 602,235 |
| 2016-12-21 | $29.28 | $29.43 | $29.09 | $29.11 | $24.85 | 825,220 |
| 2016-12-20 | $29.42 | $29.53 | $29.25 | $29.29 | $25.00 | 1,065,153 |
| 2016-12-19 | $29.07 | $29.52 | $28.99 | $29.38 | $25.08 | 1,344,856 |
| 2016-12-16 | $29.44 | $29.57 | $28.86 | $28.93 | $24.70 | 4,296,627 |
| 2016-12-15 | $28.92 | $29.49 | $28.88 | $29.44 | $25.13 | 995,846 |
| 2016-12-14 | $29.76 | $29.92 | $28.91 | $28.95 | $24.71 | 1,025,383 |
| 2016-12-13 | $29.62 | $29.74 | $29.40 | $29.62 | $25.28 | 1,085,818 |
| 2016-12-12 | $29.43 | $29.69 | $29.17 | $29.50 | $25.18 | 985,731 |
| 2016-12-09 | $29.49 | $29.57 | $29.31 | $29.48 | $25.17 | 1,123,149 |
| 2016-12-08 | $29.27 | $29.59 | $29.04 | $29.34 | $25.05 | 1,603,212 |
| 2016-12-07 | $28.92 | $29.40 | $28.86 | $29.38 | $25.08 | 1,312,641 |
| 2016-12-06 | $28.40 | $28.86 | $28.35 | $28.85 | $24.63 | 1,215,421 |
| 2016-12-05 | $27.99 | $28.46 | $27.81 | $28.44 | $24.12 | 1,053,740 |
| 2016-12-02 | $28.22 | $28.40 | $27.83 | $27.98 | $23.73 | 853,304 |
| 2016-12-01 | $27.82 | $28.28 | $27.71 | $28.03 | $23.77 | 1,325,701 |
| 2016-11-30 | $28.31 | $28.47 | $27.80 | $27.82 | $23.59 | 1,420,987 |
| 2016-11-29 | $28.30 | $28.86 | $28.30 | $28.55 | $24.21 | 1,338,988 |
| 2016-11-28 | $28.21 | $28.60 | $28.16 | $28.44 | $24.12 | 833,782 |
| 2016-11-25 | $27.76 | $28.18 | $27.45 | $28.11 | $23.84 | 773,248 |
| 2016-11-23 | $28.53 | $28.63 | $27.65 | $27.75 | $23.53 | 1,731,598 |
| 2016-11-22 | $28.43 | $28.67 | $28.16 | $28.65 | $24.29 | 1,484,706 |
| 2016-11-21 | $28.10 | $28.42 | $27.96 | $28.23 | $23.94 | 1,356,756 |
| 2016-11-18 | $27.91 | $28.18 | $27.79 | $27.94 | $23.69 | 1,155,975 |
| 2016-11-17 | $28.02 | $28.33 | $27.78 | $27.83 | $23.60 | 1,239,625 |
| 2016-11-16 | $28.40 | $28.48 | $27.78 | $28.06 | $23.79 | 1,122,271 |
| 2016-11-15 | $27.82 | $28.49 | $27.70 | $28.44 | $24.12 | 1,170,406 |
| 2016-11-14 | $26.49 | $27.68 | $26.49 | $27.68 | $23.47 | 1,383,402 |
| 2016-11-11 | $27.11 | $27.37 | $26.47 | $26.74 | $22.67 | 1,493,177 |
| 2016-11-10 | $27.24 | $27.47 | $26.66 | $27.24 | $23.10 | 1,825,759 |
| 2016-11-09 | $26.65 | $27.64 | $26.56 | $27.46 | $23.29 | 1,876,189 |
| 2016-11-08 | $26.16 | $27.11 | $25.82 | $27.08 | $22.96 | 1,671,421 |
| 2016-11-07 | $25.94 | $26.43 | $25.94 | $26.40 | $22.39 | 1,472,865 |
| 2016-11-04 | $25.70 | $26.16 | $25.70 | $25.87 | $21.94 | 1,522,178 |
| 2016-11-03 | $25.02 | $25.65 | $24.80 | $25.65 | $21.75 | 978,160 |
| 2016-11-02 | $25.56 | $25.62 | $24.96 | $25.02 | $21.22 | 1,351,660 |
| 2016-11-01 | $26.12 | $26.24 | $25.51 | $25.64 | $21.74 | 1,142,791 |
| 2016-10-31 | $25.75 | $26.25 | $25.65 | $26.21 | $22.23 | 2,935,843 |
| 2016-10-28 | $25.38 | $26.01 | $25.37 | $25.68 | $21.78 | 1,607,355 |
| 2016-10-27 | $25.57 | $25.66 | $25.22 | $25.43 | $21.56 | 884,227 |
| 2016-10-26 | $25.23 | $25.57 | $25.06 | $25.57 | $21.68 | 798,080 |
| 2016-10-25 | $24.96 | $25.36 | $24.92 | $25.35 | $21.50 | 892,387 |
| 2016-10-24 | $25.39 | $25.40 | $24.79 | $25.01 | $21.21 | 752,974 |
| 2016-10-21 | $24.92 | $25.16 | $24.84 | $25.14 | $21.32 | 713,237 |
| 2016-10-20 | $25.01 | $25.32 | $24.95 | $25.08 | $21.27 | 503,813 |
| 2016-10-19 | $25.09 | $25.25 | $24.99 | $25.10 | $21.28 | 633,196 |
| 2016-10-18 | $25.12 | $25.15 | $24.72 | $25.04 | $21.23 | 896,948 |
| 2016-10-17 | $24.82 | $24.98 | $24.71 | $24.86 | $21.08 | 734,919 |
| 2016-10-14 | $24.93 | $25.13 | $24.83 | $24.87 | $21.09 | 668,708 |
| 2016-10-13 | $24.74 | $25.11 | $24.70 | $24.99 | $21.19 | 804,634 |
| 2016-10-12 | $24.65 | $24.91 | $24.51 | $24.85 | $21.07 | 803,841 |
| 2016-10-11 | $25.11 | $25.11 | $24.59 | $24.63 | $20.89 | 792,576 |
| 2016-10-10 | $24.93 | $25.28 | $24.89 | $25.24 | $21.40 | 482,752 |
| 2016-10-07 | $25.19 | $25.37 | $24.78 | $24.79 | $21.02 | 855,596 |
| 2016-10-06 | $24.90 | $25.19 | $24.82 | $25.14 | $21.32 | 618,345 |
| 2016-10-05 | $24.85 | $25.15 | $24.76 | $25.04 | $21.23 | 1,088,998 |
| 2016-10-04 | $25.30 | $25.30 | $24.49 | $24.69 | $20.94 | 1,111,743 |
| 2016-10-03 | $25.36 | $25.46 | $25.13 | $25.32 | $21.47 | 1,174,631 |
| 2016-09-30 | $25.52 | $25.63 | $25.31 | $25.44 | $21.57 | 978,895 |
| 2016-09-29 | $25.66 | $25.74 | $25.27 | $25.40 | $21.54 | 909,146 |
| 2016-09-28 | $25.43 | $25.73 | $25.22 | $25.66 | $21.76 | 1,030,745 |
| 2016-09-27 | $25.66 | $25.66 | $25.29 | $25.35 | $21.50 | 690,145 |
| 2016-09-26 | $25.27 | $25.67 | $25.26 | $25.47 | $21.60 | 859,148 |
| 2016-09-23 | $25.59 | $25.61 | $25.11 | $25.26 | $21.42 | 756,240 |
| 2016-09-22 | $25.24 | $25.79 | $25.14 | $25.69 | $21.78 | 1,575,280 |
| 2016-09-21 | $24.59 | $25.08 | $24.30 | $25.07 | $21.26 | 1,283,909 |
| 2016-09-20 | $24.38 | $24.57 | $24.26 | $24.54 | $20.81 | 749,191 |
| 2016-09-19 | $23.93 | $24.24 | $23.89 | $24.24 | $20.55 | 555,297 |
| 2016-09-16 | $23.55 | $23.80 | $23.37 | $23.76 | $20.15 | 784,282 |
| 2016-09-15 | $23.40 | $23.71 | $23.35 | $23.67 | $20.07 | 525,565 |
| 2016-09-14 | $23.27 | $23.52 | $23.12 | $23.37 | $19.82 | 977,352 |
| 2016-09-13 | $23.32 | $23.39 | $23.06 | $23.16 | $19.64 | 1,693,786 |
| 2016-09-12 | $23.07 | $23.50 | $23.06 | $23.45 | $19.89 | 770,656 |
| 2016-09-09 | $24.10 | $24.12 | $23.14 | $23.14 | $19.62 | 1,023,834 |
| 2016-09-08 | $24.18 | $24.37 | $24.14 | $24.35 | $20.65 | 639,487 |
| 2016-09-07 | $23.96 | $24.17 | $23.82 | $24.16 | $20.49 | 805,411 |
| 2016-09-06 | $23.92 | $24.06 | $23.80 | $24.02 | $20.37 | 732,840 |
| 2016-09-02 | $23.66 | $23.99 | $23.66 | $23.90 | $20.11 | 767,724 |
| 2016-09-01 | $23.56 | $23.75 | $23.38 | $23.57 | $19.83 | 732,534 |
| 2016-08-31 | $23.50 | $23.67 | $23.28 | $23.57 | $19.83 | 1,584,198 |
| 2016-08-30 | $23.63 | $23.83 | $23.43 | $23.48 | $19.76 | 634,496 |
| 2016-08-29 | $23.72 | $23.93 | $23.60 | $23.62 | $19.87 | 554,632 |
| 2016-08-26 | $23.93 | $24.14 | $23.50 | $23.60 | $19.86 | 994,701 |
| 2016-08-25 | $23.49 | $23.94 | $23.46 | $23.89 | $20.10 | 1,053,317 |
| 2016-08-24 | $23.52 | $23.54 | $23.34 | $23.53 | $19.80 | 661,934 |
| 2016-08-23 | $23.67 | $23.89 | $23.54 | $23.55 | $19.82 | 670,882 |
| 2016-08-22 | $23.43 | $23.66 | $23.31 | $23.60 | $19.86 | 616,552 |
| 2016-08-19 | $23.48 | $23.50 | $23.32 | $23.43 | $19.71 | 635,125 |
| 2016-08-18 | $23.19 | $23.55 | $23.19 | $23.55 | $19.82 | 921,209 |
| 2016-08-17 | $23.03 | $23.31 | $22.94 | $23.21 | $19.53 | 974,886 |
| 2016-08-16 | $23.40 | $23.40 | $23.02 | $23.03 | $19.38 | 783,000 |
| 2016-08-15 | $23.58 | $23.88 | $23.40 | $23.44 | $19.72 | 996,778 |
| 2016-08-12 | $23.38 | $23.82 | $23.38 | $23.56 | $19.82 | 614,491 |
| 2016-08-11 | $23.39 | $23.48 | $23.27 | $23.29 | $19.60 | 931,587 |
| 2016-08-10 | $23.36 | $23.52 | $23.23 | $23.31 | $19.61 | 532,471 |
| 2016-08-09 | $23.65 | $23.67 | $23.27 | $23.33 | $19.63 | 1,174,739 |
| 2016-08-08 | $23.70 | $23.94 | $23.61 | $23.67 | $19.92 | 747,963 |
| 2016-08-05 | $23.59 | $23.81 | $23.47 | $23.66 | $19.91 | 1,058,255 |
| 2016-08-04 | $23.46 | $23.83 | $23.23 | $23.58 | $19.84 | 1,041,208 |
| 2016-08-03 | $23.40 | $23.84 | $22.47 | $23.50 | $19.77 | 1,691,361 |
| 2016-08-02 | $23.59 | $23.72 | $23.21 | $23.53 | $19.80 | 1,086,764 |
| 2016-08-01 | $24.02 | $24.17 | $23.60 | $23.68 | $19.92 | 1,165,271 |
| 2016-07-29 | $23.89 | $24.25 | $23.79 | $24.05 | $20.24 | 5,244,838 |
| 2016-07-28 | $23.99 | $24.10 | $23.82 | $23.90 | $20.11 | 920,431 |
| 2016-07-27 | $24.28 | $24.34 | $23.80 | $23.95 | $20.15 | 971,573 |
| 2016-07-26 | $24.40 | $24.55 | $24.27 | $24.33 | $20.47 | 890,360 |
| 2016-07-25 | $24.60 | $24.63 | $24.33 | $24.38 | $20.51 | 886,834 |
| 2016-07-22 | $24.36 | $24.67 | $24.33 | $24.65 | $20.74 | 776,609 |
| 2016-07-21 | $24.14 | $24.40 | $24.03 | $24.39 | $20.52 | 717,013 |
| 2016-07-20 | $24.20 | $24.22 | $24.06 | $24.15 | $20.32 | 1,054,078 |
| 2016-07-19 | $24.14 | $24.24 | $23.94 | $24.21 | $20.37 | 1,078,199 |
| 2016-07-18 | $24.10 | $24.43 | $24.03 | $24.40 | $20.53 | 1,033,865 |
| 2016-07-15 | $24.13 | $24.28 | $24.03 | $24.13 | $20.30 | 892,120 |
| 2016-07-14 | $24.02 | $24.22 | $24.02 | $24.13 | $20.30 | 873,847 |
| 2016-07-13 | $24.08 | $24.19 | $23.96 | $24.13 | $20.30 | 871,919 |
| 2016-07-12 | $23.97 | $24.19 | $23.91 | $23.95 | $20.15 | 1,002,529 |
| 2016-07-11 | $23.87 | $24.10 | $23.74 | $24.04 | $20.23 | 1,136,056 |
| 2016-07-08 | $23.74 | $23.94 | $23.50 | $23.93 | $20.13 | 809,748 |
| 2016-07-07 | $24.25 | $24.34 | $23.59 | $23.66 | $19.91 | 1,176,391 |
| 2016-07-06 | $24.24 | $24.67 | $24.17 | $24.28 | $20.43 | 2,497,182 |
| 2016-07-05 | $24.26 | $24.51 | $24.11 | $24.38 | $20.51 | 1,901,084 |
| 2016-07-01 | $24.01 | $24.31 | $23.76 | $24.27 | $20.42 | 1,424,987 |
| 2016-06-30 | $23.30 | $24.01 | $23.21 | $24.00 | $20.19 | 1,669,506 |
| 2016-06-29 | $23.58 | $23.68 | $23.07 | $23.25 | $19.56 | 1,342,206 |
| 2016-06-28 | $23.36 | $23.50 | $22.84 | $23.40 | $19.69 | 1,828,447 |
| 2016-06-27 | $23.35 | $23.41 | $22.84 | $23.22 | $19.54 | 1,264,633 |
| 2016-06-24 | $22.94 | $23.79 | $22.72 | $23.53 | $19.80 | 1,453,078 |
| 2016-06-23 | $23.49 | $23.73 | $23.44 | $23.73 | $19.97 | 583,013 |
| 2016-06-22 | $23.61 | $23.62 | $23.26 | $23.26 | $19.57 | 598,775 |
| 2016-06-21 | $23.53 | $23.63 | $23.34 | $23.52 | $19.79 | 773,918 |
| 2016-06-20 | $23.44 | $23.65 | $23.40 | $23.49 | $19.76 | 787,995 |
| 2016-06-17 | $22.96 | $23.24 | $22.95 | $23.24 | $19.55 | 1,451,590 |
| 2016-06-16 | $22.83 | $23.02 | $22.58 | $22.99 | $19.34 | 679,932 |
| 2016-06-15 | $23.13 | $23.23 | $22.81 | $22.86 | $19.23 | 904,209 |
| 2016-06-14 | $23.17 | $23.21 | $22.92 | $23.07 | $19.41 | 704,490 |
| 2016-06-13 | $23.16 | $23.41 | $23.05 | $23.17 | $19.50 | 760,298 |
| 2016-06-10 | $23.47 | $23.63 | $23.08 | $23.12 | $19.45 | 738,988 |
| 2016-06-09 | $23.38 | $23.65 | $23.25 | $23.60 | $19.86 | 659,937 |
| 2016-06-08 | $23.17 | $23.59 | $23.15 | $23.43 | $19.71 | 793,427 |
| 2016-06-07 | $22.99 | $23.12 | $22.95 | $23.08 | $19.42 | 862,560 |
| 2016-06-06 | $23.19 | $23.35 | $23.00 | $23.09 | $19.27 | 813,962 |
| 2016-06-03 | $23.06 | $23.22 | $22.89 | $23.07 | $19.25 | 776,654 |
| 2016-06-02 | $22.67 | $23.07 | $22.67 | $23.04 | $19.23 | 853,145 |
| 2016-06-01 | $22.81 | $22.86 | $22.54 | $22.74 | $18.98 | 745,123 |
| 2016-05-31 | $22.45 | $22.97 | $22.30 | $22.87 | $19.09 | 1,362,744 |
| 2016-05-27 | $22.01 | $22.08 | $21.85 | $22.04 | $18.40 | 535,234 |
| 2016-05-26 | $21.93 | $22.14 | $21.87 | $21.96 | $18.33 | 544,180 |
| 2016-05-25 | $21.81 | $22.11 | $21.62 | $21.89 | $18.27 | 780,719 |
| 2016-05-24 | $21.54 | $21.77 | $21.48 | $21.74 | $18.14 | 531,746 |
| 2016-05-23 | $21.62 | $21.69 | $21.45 | $21.45 | $17.90 | 503,460 |
| 2016-05-20 | $21.48 | $21.70 | $21.48 | $21.62 | $18.04 | 644,221 |
| 2016-05-19 | $21.13 | $21.53 | $20.94 | $21.46 | $17.91 | 622,046 |
| 2016-05-18 | $21.74 | $21.82 | $21.19 | $21.29 | $17.77 | 828,706 |
| 2016-05-17 | $21.99 | $22.09 | $21.68 | $21.81 | $18.20 | 925,099 |
| 2016-05-16 | $21.88 | $22.09 | $21.77 | $22.05 | $18.40 | 887,844 |
| 2016-05-13 | $21.85 | $21.92 | $21.65 | $21.85 | $18.24 | 1,037,495 |
| 2016-05-12 | $21.50 | $21.88 | $21.42 | $21.87 | $18.25 | 1,534,815 |
| 2016-05-11 | $21.05 | $21.46 | $21.05 | $21.46 | $17.91 | 946,213 |
| 2016-05-10 | $20.90 | $21.14 | $20.81 | $21.12 | $17.63 | 801,604 |
| 2016-05-09 | $20.87 | $20.99 | $20.55 | $20.83 | $17.39 | 798,674 |
| 2016-05-06 | $20.47 | $20.93 | $20.42 | $20.90 | $17.44 | 920,532 |
| 2016-05-05 | $20.70 | $21.15 | $20.45 | $20.57 | $17.17 | 771,528 |
| 2016-05-04 | $19.81 | $20.74 | $19.81 | $20.60 | $17.19 | 1,184,447 |
| 2016-05-03 | $20.00 | $20.06 | $19.73 | $20.01 | $16.70 | 829,553 |
| 2016-05-02 | $20.06 | $20.16 | $19.87 | $20.09 | $16.77 | 711,133 |
| 2016-04-29 | $19.75 | $20.08 | $19.71 | $20.06 | $16.74 | 1,303,129 |
| 2016-04-28 | $19.71 | $20.01 | $19.59 | $19.76 | $16.49 | 830,849 |
| 2016-04-27 | $19.76 | $20.10 | $19.61 | $19.91 | $16.62 | 690,718 |
| 2016-04-26 | $19.53 | $19.77 | $19.40 | $19.71 | $16.45 | 807,481 |
| 2016-04-25 | $19.57 | $19.65 | $19.28 | $19.49 | $16.27 | 651,674 |
| 2016-04-22 | $19.43 | $19.72 | $19.43 | $19.58 | $16.34 | 614,489 |
| 2016-04-21 | $19.71 | $19.71 | $19.31 | $19.37 | $16.17 | 727,191 |
| 2016-04-20 | $19.93 | $20.00 | $19.64 | $19.67 | $16.42 | 588,812 |
| 2016-04-19 | $19.81 | $19.97 | $19.70 | $19.90 | $16.61 | 573,307 |
| 2016-04-18 | $19.59 | $19.77 | $19.44 | $19.76 | $16.49 | 677,738 |
| 2016-04-15 | $19.52 | $19.77 | $19.46 | $19.76 | $16.49 | 625,238 |
| 2016-04-14 | $19.62 | $19.66 | $19.47 | $19.57 | $16.33 | 390,576 |
| 2016-04-13 | $19.63 | $19.64 | $19.27 | $19.59 | $16.35 | 666,717 |
| 2016-04-12 | $19.38 | $19.67 | $19.27 | $19.48 | $16.26 | 721,161 |
| 2016-04-11 | $19.16 | $19.52 | $19.12 | $19.31 | $16.12 | 1,126,738 |
| 2016-04-08 | $19.09 | $19.30 | $19.02 | $19.11 | $15.95 | 492,728 |
| 2016-04-07 | $19.04 | $19.21 | $18.71 | $18.91 | $15.78 | 999,794 |
| 2016-04-06 | $18.93 | $19.14 | $18.76 | $19.13 | $15.97 | 721,959 |
| 2016-04-05 | $19.22 | $19.27 | $18.84 | $18.91 | $15.78 | 2,018,388 |
| 2016-04-04 | $19.41 | $19.41 | $19.12 | $19.35 | $16.15 | 1,200,310 |
| 2016-04-01 | $19.33 | $19.52 | $19.04 | $19.42 | $16.21 | 1,163,940 |
| 2016-03-31 | $19.46 | $19.53 | $19.17 | $19.46 | $16.24 | 1,097,802 |
| 2016-03-30 | $19.54 | $19.55 | $19.23 | $19.46 | $16.24 | 779,575 |
| 2016-03-29 | $18.87 | $19.50 | $18.76 | $19.48 | $16.26 | 1,193,337 |
| 2016-03-28 | $18.97 | $19.02 | $18.77 | $18.88 | $15.76 | 559,791 |
| 2016-03-24 | $18.70 | $18.96 | $18.39 | $18.94 | $15.81 | 837,627 |
| 2016-03-23 | $19.12 | $19.19 | $18.66 | $18.85 | $15.73 | 859,564 |
| 2016-03-22 | $18.99 | $19.34 | $18.93 | $19.21 | $16.03 | 1,017,974 |
| 2016-03-21 | $18.99 | $19.11 | $18.82 | $19.09 | $15.93 | 629,934 |
| 2016-03-18 | $19.18 | $19.45 | $18.93 | $19.02 | $15.87 | 1,735,326 |
| 2016-03-17 | $18.68 | $19.24 | $18.66 | $19.20 | $16.02 | 623,191 |
| 2016-03-16 | $18.37 | $18.68 | $18.25 | $18.63 | $15.55 | 1,027,915 |
| 2016-03-15 | $18.54 | $18.61 | $18.36 | $18.44 | $15.39 | 635,925 |
| 2016-03-14 | $18.64 | $18.74 | $18.34 | $18.62 | $15.54 | 656,419 |
| 2016-03-11 | $18.57 | $19.02 | $18.57 | $18.75 | $15.65 | 1,024,422 |
| 2016-03-10 | $18.64 | $18.68 | $18.21 | $18.45 | $15.40 | 1,012,679 |
| 2016-03-09 | $18.60 | $18.73 | $18.47 | $18.60 | $15.52 | 951,682 |
| 2016-03-08 | $18.62 | $18.84 | $18.39 | $18.50 | $15.44 | 981,716 |
| 2016-03-07 | $18.72 | $19.15 | $18.66 | $18.96 | $15.67 | 1,442,839 |
| 2016-03-04 | $18.34 | $18.93 | $18.31 | $18.74 | $15.48 | 1,563,950 |
| 2016-03-03 | $18.34 | $18.46 | $18.19 | $18.35 | $15.16 | 1,300,662 |
| 2016-03-02 | $18.08 | $18.34 | $17.79 | $18.28 | $15.10 | 1,509,631 |
| 2016-03-01 | $18.38 | $18.47 | $18.03 | $18.17 | $15.01 | 1,218,105 |
| 2016-02-29 | $18.16 | $18.40 | $18.06 | $18.21 | $15.05 | 1,098,902 |
| 2016-02-26 | $18.34 | $18.58 | $18.13 | $18.19 | $15.03 | 1,068,757 |
| 2016-02-25 | $18.12 | $18.43 | $18.07 | $18.25 | $15.08 | 787,013 |
| 2016-02-24 | $17.56 | $18.12 | $17.46 | $18.07 | $14.93 | 1,432,901 |
| 2016-02-23 | $17.68 | $17.87 | $17.49 | $17.68 | $14.61 | 690,321 |
| 2016-02-22 | $17.62 | $17.80 | $17.60 | $17.78 | $14.69 | 691,134 |
| 2016-02-19 | $17.48 | $17.60 | $17.26 | $17.40 | $14.38 | 574,842 |
| 2016-02-18 | $17.36 | $17.75 | $17.27 | $17.61 | $14.55 | 1,021,079 |
| 2016-02-17 | $17.00 | $17.41 | $16.94 | $17.29 | $14.29 | 862,311 |
| 2016-02-16 | $16.58 | $17.02 | $16.47 | $16.96 | $14.01 | 971,075 |
| 2016-02-12 | $16.37 | $16.64 | $16.09 | $16.46 | $13.60 | 926,908 |
| 2016-02-11 | $16.48 | $16.54 | $16.24 | $16.31 | $13.48 | 1,176,411 |
| 2016-02-10 | $16.54 | $16.72 | $16.31 | $16.55 | $13.67 | 1,507,668 |
| 2016-02-09 | $16.27 | $16.68 | $16.17 | $16.43 | $13.58 | 1,680,785 |
| 2016-02-08 | $16.73 | $16.88 | $16.13 | $16.28 | $13.45 | 2,016,266 |
| 2016-02-05 | $16.82 | $17.44 | $16.77 | $16.79 | $13.87 | 2,610,705 |
| 2016-02-04 | $16.84 | $17.37 | $16.66 | $17.10 | $14.13 | 2,437,249 |
| 2016-02-03 | $17.02 | $17.52 | $16.90 | $17.34 | $14.33 | 2,779,518 |
| 2016-02-02 | $16.96 | $17.06 | $16.58 | $16.89 | $13.96 | 1,926,913 |
| 2016-02-01 | $16.79 | $17.25 | $16.72 | $17.08 | $14.11 | 1,937,806 |
| 2016-01-29 | $16.13 | $16.90 | $16.13 | $16.88 | $13.95 | 4,427,202 |
| 2016-01-28 | $16.57 | $16.69 | $15.74 | $16.03 | $13.24 | 4,106,701 |
| 2016-01-27 | $16.22 | $16.57 | $16.11 | $16.39 | $13.54 | 1,554,966 |
| 2016-01-26 | $16.31 | $16.63 | $16.08 | $16.24 | $13.42 | 2,128,950 |
| 2016-01-25 | $16.59 | $16.63 | $16.11 | $16.18 | $13.37 | 1,225,836 |
| 2016-01-22 | $16.59 | $16.87 | $16.42 | $16.72 | $13.81 | 1,234,319 |
| 2016-01-21 | $16.21 | $16.44 | $15.95 | $16.29 | $13.46 | 1,376,165 |
| 2016-01-20 | $16.45 | $16.52 | $15.58 | $16.24 | $13.42 | 1,436,787 |
| 2016-01-19 | $16.52 | $16.81 | $16.30 | $16.69 | $13.79 | 1,245,579 |
| 2016-01-15 | $16.74 | $16.74 | $16.05 | $16.39 | $13.54 | 1,881,333 |
| 2016-01-14 | $16.72 | $17.34 | $16.62 | $17.19 | $14.20 | 1,451,573 |
| 2016-01-13 | $17.05 | $17.24 | $16.47 | $16.75 | $13.84 | 1,557,106 |
| 2016-01-12 | $17.54 | $17.54 | $16.78 | $17.05 | $14.09 | 922,509 |
| 2016-01-11 | $17.53 | $17.61 | $17.27 | $17.43 | $14.40 | 702,930 |
| 2016-01-08 | $17.56 | $17.79 | $17.35 | $17.50 | $14.46 | 1,211,476 |
| 2016-01-07 | $17.90 | $18.05 | $17.43 | $17.52 | $14.48 | 1,012,610 |
| 2016-01-06 | $18.20 | $18.51 | $18.10 | $18.26 | $15.09 | 1,282,430 |
| 2016-01-05 | $18.31 | $18.65 | $17.91 | $18.54 | $15.32 | 1,170,760 |
| 2016-01-04 | $18.07 | $18.38 | $17.93 | $18.20 | $15.04 | 1,539,393 |
| 2015-12-31 | $18.46 | $18.57 | $18.16 | $18.32 | $15.14 | 828,366 |
| 2015-12-30 | $18.47 | $18.68 | $18.37 | $18.54 | $15.32 | 726,376 |
| 2015-12-29 | $18.60 | $18.85 | $18.41 | $18.57 | $15.34 | 834,752 |
| 2015-12-28 | $18.25 | $18.49 | $18.04 | $18.45 | $15.24 | 819,312 |
| 2015-12-24 | $18.33 | $18.45 | $18.16 | $18.34 | $15.15 | 346,924 |
| 2015-12-23 | $18.00 | $18.53 | $17.95 | $18.33 | $15.15 | 1,135,708 |
| 2015-12-22 | $17.27 | $17.91 | $17.18 | $17.85 | $14.75 | 1,390,589 |
| 2015-12-21 | $16.99 | $17.27 | $16.82 | $17.26 | $14.26 | 1,421,060 |
| 2015-12-18 | $16.68 | $17.14 | $16.63 | $16.92 | $13.98 | 2,918,685 |
| 2015-12-17 | $16.92 | $17.06 | $16.63 | $16.74 | $13.83 | 1,177,649 |
| 2015-12-16 | $16.72 | $16.95 | $16.61 | $16.92 | $13.98 | 1,320,838 |
| 2015-12-15 | $16.40 | $16.74 | $16.40 | $16.65 | $13.76 | 1,093,818 |
| 2015-12-14 | $16.68 | $16.83 | $16.26 | $16.40 | $13.55 | 1,635,791 |
| 2015-12-11 | $16.76 | $17.00 | $16.71 | $16.82 | $13.90 | 1,445,164 |
| 2015-12-10 | $16.86 | $17.08 | $16.75 | $16.95 | $14.00 | 1,459,841 |
| 2015-12-09 | $16.94 | $17.45 | $16.81 | $16.88 | $13.95 | 1,605,222 |
| 2015-12-08 | $16.79 | $17.03 | $16.64 | $16.99 | $14.04 | 1,584,509 |
| 2015-12-07 | $17.60 | $17.60 | $16.93 | $17.27 | $14.11 | 1,435,424 |
| 2015-12-04 | $17.53 | $17.79 | $17.35 | $17.69 | $14.46 | 1,779,518 |
| 2015-12-03 | $17.55 | $17.66 | $17.13 | $17.58 | $14.37 | 1,863,304 |
| 2015-12-02 | $17.67 | $17.79 | $17.47 | $17.49 | $14.29 | 1,730,879 |
| 2015-12-01 | $17.48 | $17.87 | $17.43 | $17.79 | $14.54 | 2,152,166 |
| 2015-11-30 | $17.56 | $17.71 | $17.19 | $17.42 | $14.24 | 10,873,572 |
| 2015-11-27 | $17.61 | $17.91 | $17.54 | $17.56 | $14.35 | 1,601,849 |
| 2015-11-25 | $17.62 | $17.82 | $17.51 | $17.67 | $14.44 | 1,739,097 |
| 2015-11-24 | $17.93 | $18.08 | $17.43 | $17.58 | $14.37 | 2,735,450 |
| 2015-11-23 | $17.96 | $18.11 | $17.88 | $17.96 | $14.68 | 1,224,804 |
| 2015-11-20 | $18.23 | $18.23 | $17.75 | $17.93 | $14.65 | 1,113,642 |
| 2015-11-19 | $18.61 | $18.66 | $17.92 | $18.11 | $14.80 | 1,055,750 |
| 2015-11-18 | $18.21 | $18.67 | $18.11 | $18.67 | $15.26 | 1,006,001 |
| 2015-11-17 | $18.45 | $18.81 | $18.06 | $18.09 | $14.78 | 1,164,342 |
| 2015-11-16 | $17.92 | $18.70 | $17.92 | $18.69 | $15.27 | 858,060 |
| 2015-11-13 | $18.20 | $18.69 | $17.85 | $17.88 | $14.61 | 1,615,541 |
| 2015-11-12 | $18.65 | $18.65 | $18.25 | $18.26 | $14.92 | 851,212 |
| 2015-11-11 | $19.02 | $19.06 | $18.53 | $18.86 | $15.41 | 648,568 |
| 2015-11-10 | $18.63 | $18.93 | $18.49 | $18.93 | $15.47 | 945,627 |
| 2015-11-09 | $18.37 | $18.64 | $18.09 | $18.58 | $15.18 | 1,066,347 |
| 2015-11-06 | $19.12 | $19.20 | $18.32 | $18.48 | $15.10 | 996,711 |
| 2015-11-05 | $19.46 | $19.66 | $19.33 | $19.39 | $15.85 | 841,623 |
| 2015-11-04 | $18.84 | $19.52 | $18.81 | $19.51 | $15.94 | 977,302 |
| 2015-11-03 | $18.88 | $19.20 | $18.11 | $18.78 | $15.35 | 2,102,753 |
| 2015-11-02 | $18.79 | $19.23 | $18.79 | $19.20 | $15.69 | 1,003,751 |
| 2015-10-30 | $18.73 | $18.95 | $18.59 | $18.86 | $15.41 | 1,187,653 |
| 2015-10-29 | $18.86 | $19.06 | $18.55 | $18.73 | $15.31 | 784,561 |
| 2015-10-28 | $18.51 | $19.04 | $18.50 | $19.03 | $15.55 | 1,077,708 |
| 2015-10-27 | $18.62 | $18.72 | $18.37 | $18.45 | $15.08 | 716,540 |
| 2015-10-26 | $18.83 | $18.88 | $18.64 | $18.81 | $15.37 | 647,121 |
| 2015-10-23 | $19.24 | $19.24 | $18.78 | $18.86 | $15.41 | 615,880 |
| 2015-10-22 | $18.88 | $19.25 | $18.71 | $19.23 | $15.72 | 669,889 |
| 2015-10-21 | $19.04 | $19.14 | $18.68 | $18.73 | $15.31 | 578,050 |
| 2015-10-20 | $19.07 | $19.31 | $18.94 | $19.09 | $15.60 | 1,059,514 |
| 2015-10-19 | $18.96 | $19.12 | $18.82 | $19.12 | $15.63 | 669,817 |
| 2015-10-16 | $19.08 | $19.17 | $18.88 | $19.08 | $15.59 | 931,266 |
| 2015-10-15 | $18.91 | $19.06 | $18.72 | $19.03 | $15.55 | 727,531 |
| 2015-10-14 | $19.01 | $19.23 | $18.84 | $18.87 | $15.42 | 655,168 |
| 2015-10-13 | $18.92 | $19.40 | $18.88 | $18.95 | $15.49 | 756,352 |
| 2015-10-12 | $19.47 | $19.50 | $18.99 | $19.07 | $15.58 | 728,402 |
| 2015-10-09 | $19.46 | $19.55 | $19.07 | $19.46 | $15.90 | 981,335 |
| 2015-10-08 | $18.90 | $19.40 | $18.79 | $19.40 | $15.85 | 764,140 |
| 2015-10-07 | $18.87 | $19.08 | $18.57 | $18.92 | $15.46 | 1,588,072 |
| 2015-10-06 | $18.43 | $18.95 | $18.27 | $18.72 | $15.30 | 1,500,364 |
| 2015-10-05 | $17.88 | $18.63 | $17.87 | $18.46 | $15.09 | 1,939,468 |
| 2015-10-02 | $16.84 | $17.74 | $16.71 | $17.74 | $14.50 | 1,035,061 |
| 2015-10-01 | $17.37 | $17.58 | $16.74 | $16.85 | $13.77 | 1,330,873 |
| 2015-09-30 | $16.80 | $17.28 | $16.72 | $17.20 | $14.06 | 1,276,903 |
| 2015-09-29 | $16.60 | $16.66 | $16.38 | $16.66 | $13.62 | 1,018,632 |
| 2015-09-28 | $16.57 | $16.83 | $16.53 | $16.58 | $13.55 | 834,711 |
| 2015-09-25 | $16.78 | $16.92 | $16.56 | $16.62 | $13.58 | 767,342 |
| 2015-09-24 | $16.44 | $16.76 | $16.34 | $16.73 | $13.67 | 709,887 |
| 2015-09-23 | $16.72 | $16.72 | $16.44 | $16.51 | $13.49 | 769,373 |
| 2015-09-22 | $16.87 | $16.97 | $16.61 | $16.69 | $13.64 | 587,197 |
| 2015-09-21 | $17.25 | $17.38 | $17.01 | $17.04 | $13.93 | 779,451 |
| 2015-09-18 | $17.32 | $17.52 | $17.11 | $17.15 | $14.02 | 1,999,077 |
| 2015-09-17 | $17.32 | $17.85 | $17.28 | $17.55 | $14.34 | 1,058,081 |
| 2015-09-16 | $16.96 | $17.48 | $16.86 | $17.38 | $14.20 | 989,831 |
| 2015-09-15 | $16.50 | $16.94 | $16.45 | $16.91 | $13.82 | 811,643 |
| 2015-09-14 | $16.43 | $16.58 | $16.30 | $16.47 | $13.46 | 541,888 |
| 2015-09-11 | $16.34 | $16.43 | $16.15 | $16.43 | $13.43 | 664,611 |
| 2015-09-10 | $16.49 | $16.83 | $16.31 | $16.40 | $13.40 | 1,261,284 |
| 2015-09-09 | $16.78 | $16.91 | $16.53 | $16.57 | $13.54 | 1,107,577 |
| 2015-09-08 | $16.40 | $16.71 | $16.37 | $16.56 | $13.53 | 1,644,232 |
| 2015-09-04 | $16.76 | $16.78 | $16.22 | $16.36 | $13.22 | 945,362 |
| 2015-09-03 | $16.88 | $17.20 | $16.81 | $16.92 | $13.68 | 1,009,485 |
| 2015-09-02 | $17.17 | $17.21 | $16.62 | $16.86 | $13.63 | 1,016,672 |
| 2015-09-01 | $17.54 | $17.63 | $16.88 | $16.95 | $13.70 | 1,250,615 |
| 2015-08-31 | $17.89 | $17.96 | $17.47 | $17.91 | $14.48 | 1,868,194 |
| 2015-08-28 | $17.73 | $18.14 | $17.56 | $17.99 | $14.54 | 1,280,926 |
| 2015-08-27 | $16.93 | $17.74 | $16.86 | $17.60 | $14.23 | 1,228,369 |
| 2015-08-26 | $16.74 | $16.82 | $16.28 | $16.72 | $13.52 | 1,328,249 |
| 2015-08-25 | $17.25 | $17.30 | $16.40 | $16.40 | $13.26 | 1,788,970 |
| 2015-08-24 | $16.72 | $17.50 | $16.45 | $16.76 | $13.55 | 1,801,631 |
| 2015-08-21 | $17.88 | $18.02 | $17.59 | $17.71 | $14.32 | 758,243 |
| 2015-08-20 | $18.14 | $18.43 | $18.06 | $18.07 | $14.61 | 649,591 |
| 2015-08-19 | $18.59 | $18.65 | $18.12 | $18.30 | $14.79 | 645,553 |
| 2015-08-18 | $18.79 | $18.89 | $18.57 | $18.70 | $15.12 | 409,410 |
| 2015-08-17 | $18.64 | $19.05 | $18.51 | $18.90 | $15.28 | 932,651 |
| 2015-08-14 | $18.36 | $18.68 | $18.32 | $18.66 | $15.08 | 735,739 |
| 2015-08-13 | $18.78 | $18.78 | $18.36 | $18.38 | $14.86 | 1,106,799 |
| 2015-08-12 | $18.38 | $18.90 | $18.31 | $18.85 | $15.24 | 1,035,186 |
| 2015-08-11 | $18.04 | $18.52 | $17.85 | $18.48 | $14.94 | 1,321,575 |
| 2015-08-10 | $17.21 | $18.21 | $17.18 | $18.17 | $14.69 | 1,830,918 |
| 2015-08-07 | $16.99 | $17.17 | $16.90 | $17.12 | $13.84 | 1,371,374 |
| 2015-08-06 | $17.50 | $17.50 | $16.63 | $17.08 | $13.81 | 1,720,223 |
| 2015-08-05 | $17.47 | $17.66 | $17.21 | $17.55 | $14.19 | 1,907,746 |
| 2015-08-04 | $19.05 | $19.09 | $17.30 | $17.38 | $14.05 | 2,786,284 |
| 2015-08-03 | $19.62 | $19.62 | $19.07 | $19.22 | $15.54 | 1,117,284 |
| 2015-07-31 | $19.14 | $19.65 | $19.14 | $19.51 | $15.77 | 3,671,741 |
| 2015-07-30 | $18.80 | $19.20 | $18.72 | $19.05 | $15.40 | 1,442,009 |
| 2015-07-29 | $18.34 | $18.96 | $18.34 | $18.88 | $15.26 | 1,062,746 |
| 2015-07-28 | $18.33 | $18.52 | $18.22 | $18.39 | $14.87 | 1,211,303 |
| 2015-07-27 | $18.24 | $18.62 | $18.20 | $18.28 | $14.78 | 967,699 |
| 2015-07-24 | $18.15 | $18.46 | $18.08 | $18.35 | $14.83 | 1,183,748 |
| 2015-07-23 | $18.61 | $18.63 | $18.09 | $18.22 | $14.73 | 1,281,030 |
| 2015-07-22 | $18.63 | $18.74 | $18.54 | $18.58 | $15.02 | 656,210 |
| 2015-07-21 | $18.66 | $18.94 | $18.57 | $18.67 | $15.09 | 1,108,777 |
| 2015-07-20 | $19.15 | $19.15 | $18.61 | $18.68 | $15.10 | 917,358 |
| 2015-07-17 | $19.42 | $19.46 | $19.11 | $19.18 | $15.50 | 1,055,987 |
| 2015-07-16 | $19.04 | $19.55 | $19.04 | $19.49 | $15.75 | 969,349 |
| 2015-07-15 | $19.23 | $19.27 | $18.85 | $19.03 | $15.38 | 810,937 |
| 2015-07-14 | $19.15 | $19.31 | $19.09 | $19.26 | $15.57 | 616,634 |
| 2015-07-13 | $19.16 | $19.22 | $18.97 | $19.15 | $15.48 | 795,883 |
| 2015-07-10 | $19.26 | $19.31 | $19.01 | $19.07 | $15.41 | 1,237,023 |
| 2015-07-09 | $19.26 | $19.33 | $18.97 | $19.07 | $15.41 | 1,501,826 |
| 2015-07-08 | $19.56 | $19.65 | $19.03 | $19.09 | $15.43 | 2,074,501 |
| 2015-07-07 | $19.17 | $19.68 | $19.02 | $19.63 | $15.87 | 953,899 |
| 2015-07-06 | $19.10 | $19.22 | $18.93 | $19.14 | $15.47 | 1,746,216 |
| 2015-07-02 | $19.28 | $19.35 | $19.10 | $19.24 | $15.55 | 1,125,650 |
| 2015-07-01 | $19.64 | $19.73 | $19.06 | $19.14 | $15.47 | 1,395,385 |
| 2015-06-30 | $19.64 | $19.71 | $19.22 | $19.53 | $15.79 | 1,927,408 |
| 2015-06-29 | $19.75 | $19.81 | $19.51 | $19.52 | $15.78 | 1,268,117 |
| 2015-06-26 | $19.78 | $19.90 | $19.59 | $19.88 | $16.07 | 1,101,722 |
| 2015-06-25 | $20.04 | $20.04 | $19.73 | $19.79 | $16.00 | 1,143,684 |
| 2015-06-24 | $20.29 | $20.32 | $19.97 | $20.02 | $16.18 | 1,150,710 |
| 2015-06-23 | $20.40 | $20.53 | $20.30 | $20.35 | $16.45 | 891,037 |
| 2015-06-22 | $20.65 | $20.65 | $20.36 | $20.51 | $16.58 | 699,806 |
| 2015-06-19 | $20.63 | $20.70 | $20.33 | $20.55 | $16.61 | 1,929,977 |
| 2015-06-18 | $20.17 | $20.65 | $20.17 | $20.59 | $16.64 | 896,169 |
| 2015-06-17 | $19.99 | $20.28 | $19.89 | $20.09 | $16.24 | 1,182,348 |
| 2015-06-16 | $19.63 | $19.93 | $19.53 | $19.89 | $16.08 | 841,202 |
| 2015-06-15 | $19.87 | $19.87 | $19.49 | $19.72 | $15.94 | 950,317 |
| 2015-06-12 | $20.13 | $20.18 | $19.86 | $19.90 | $16.09 | 770,662 |
| 2015-06-11 | $20.28 | $20.51 | $20.12 | $20.20 | $16.33 | 1,036,932 |
| 2015-06-10 | $20.47 | $20.58 | $20.14 | $20.16 | $16.30 | 760,711 |
| 2015-06-09 | $20.45 | $20.57 | $20.26 | $20.26 | $16.38 | 800,930 |
| 2015-06-08 | $20.44 | $21.45 | $20.34 | $20.49 | $16.41 | 1,461,859 |
| 2015-06-05 | $20.27 | $20.59 | $20.18 | $20.45 | $16.38 | 903,186 |
| 2015-06-04 | $20.76 | $20.87 | $20.41 | $20.44 | $16.37 | 1,164,608 |
| 2015-06-03 | $20.89 | $21.04 | $20.75 | $20.92 | $16.76 | 806,519 |
MDU Resources Group Inc (MDU) News Headlines
Recent MDU Resources Group Inc (MDU) News
Similar Companies to MDU Resources Group Inc (MDU) in the Building Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CRH Plc | CRH | Building Materials | Basic Materials | 85,000 |
| Cemex S.A.B. De C.V. | CX | Building Materials | Basic Materials | 49,120 |
| Martin Marietta Materials Inc | MLM | Building Materials | Basic Materials | 18,000 |
| U.S. Concrete Inc | USCR | Building Materials | Basic Materials | 13,000 |
| Vulcan Materials Company | VMC | Building Materials | Basic Materials | 12,500 |
| Summit Materials Inc - Class A | SUM | Building Materials | Basic Materials | 8,000 |
| MDU Resources Group Inc | MDU | Building Materials | Basic Materials | 8,000 |
| Eagle Materials Inc | EXP | Building Materials | Basic Materials | 2,200 |
| United States Lime & Minerals Inc | USLM | Building Materials | Basic Materials | 154 |
| ReTo Eco-Solutions Inc | RETO | Building Materials | Basic Materials | 0 |