National Storage Affiliates Trust (NSA) Exchange: NYSE
Data as of May 2, 2025
$37.74 ($0.51) 1.37%
National Storage Affiliates Trust - Daily Information
Click for more stock information on National Storage Affiliates Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $37.63 |
| Previous Close | $37.74 |
| High | $38.14 |
| Low | $37.38 |
| Adjusted Open | $37.63 |
| Previous Adjusted Close | $37.74 |
| Adjusted High | $38.14 |
| Adjusted Low | $37.38 |
About National Storage Affiliates Trust (NSA)
National Storage Affiliates Trust (NSA) is a publicly traded real estate investment trust (REIT) that focuses on the ownership, operation, and acquisition of self-storage properties throughout the United States. The company's business strategy is to be one of the largest and most comprehensive owners and operators of self-storage properties in the country, operating through various wholly-owned US entities. NSA was established in 2013 and was listed on the New York Stock Exchange in 2015. Since its inception, NSA has grown to over 530 owned and managed properties located in 22 states with an aggregate of about 32.4 million rentable square feet. It also holds ownership stakes in 95 other properties located in 13 states with approximately 13.3 million rentable square feet. NSAâs portfolio of developed and under development properties has a total rentable square footage of 45.7 million square feet across 35 states.
Invest in National Storage Affiliates Trust (NSA)
Historical Stock Data for National Storage Affiliates Trust (NSA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $37.63 | $38.14 | $37.38 | $37.74 | $37.74 | 698,088 |
| 2025-05-01 | $37.09 | $37.76 | $36.86 | $37.23 | $37.23 | 674,459 |
| 2025-04-30 | $36.14 | $37.24 | $35.74 | $37.20 | $37.20 | 827,565 |
| 2025-04-29 | $36.09 | $36.43 | $35.64 | $36.27 | $36.27 | 589,381 |
| 2025-04-28 | $35.87 | $36.31 | $35.70 | $36.17 | $36.17 | 396,309 |
| 2025-04-25 | $36.40 | $36.40 | $35.72 | $36.03 | $36.03 | 389,742 |
| 2025-04-24 | $36.38 | $36.73 | $36.17 | $36.40 | $36.40 | 573,153 |
| 2025-04-23 | $37.26 | $37.37 | $36.11 | $36.38 | $36.38 | 655,712 |
| 2025-04-22 | $35.80 | $36.92 | $35.60 | $36.64 | $36.64 | 617,918 |
| 2025-04-21 | $36.41 | $36.65 | $34.74 | $35.42 | $35.42 | 580,231 |
| 2025-04-17 | $35.82 | $36.93 | $35.82 | $36.76 | $36.76 | 512,921 |
| 2025-04-16 | $35.79 | $36.15 | $35.15 | $35.54 | $35.54 | 525,218 |
| 2025-04-15 | $35.33 | $35.85 | $35.13 | $35.50 | $35.50 | 600,760 |
| 2025-04-14 | $34.82 | $35.35 | $34.70 | $35.22 | $35.22 | 739,487 |
| 2025-04-11 | $33.36 | $34.56 | $32.66 | $34.53 | $34.53 | 1,116,822 |
| 2025-04-10 | $34.16 | $34.82 | $32.62 | $33.64 | $33.64 | 667,586 |
| 2025-04-09 | $31.61 | $34.99 | $30.88 | $34.66 | $34.66 | 850,301 |
| 2025-04-08 | $34.26 | $34.50 | $32.17 | $32.50 | $32.50 | 1,197,211 |
| 2025-04-07 | $34.37 | $34.69 | $32.50 | $33.57 | $33.57 | 1,579,483 |
| 2025-04-04 | $37.36 | $37.49 | $35.10 | $35.16 | $35.16 | 1,258,618 |
| 2025-04-03 | $38.84 | $39.47 | $37.29 | $37.46 | $37.46 | 1,315,762 |
| 2025-04-02 | $39.01 | $39.15 | $37.62 | $39.04 | $39.04 | 1,602,415 |
| 2025-04-01 | $39.59 | $39.65 | $38.71 | $39.00 | $39.00 | 615,524 |
| 2025-03-31 | $38.64 | $39.73 | $38.45 | $39.40 | $39.40 | 885,737 |
| 2025-03-28 | $38.59 | $38.83 | $38.03 | $38.71 | $38.71 | 606,663 |
| 2025-03-27 | $38.28 | $38.86 | $38.02 | $38.29 | $38.29 | 496,409 |
| 2025-03-26 | $37.84 | $38.31 | $37.80 | $38.08 | $38.08 | 353,476 |
| 2025-03-25 | $38.73 | $38.73 | $37.44 | $37.64 | $37.64 | 718,974 |
| 2025-03-24 | $38.18 | $38.92 | $38.18 | $38.75 | $38.75 | 700,967 |
| 2025-03-21 | $38.36 | $38.36 | $37.88 | $38.15 | $38.15 | 1,354,851 |
| 2025-03-20 | $38.19 | $38.69 | $38.14 | $38.39 | $38.39 | 622,534 |
| 2025-03-19 | $37.80 | $38.62 | $37.70 | $38.35 | $38.35 | 792,793 |
| 2025-03-18 | $37.25 | $38.04 | $36.98 | $38.03 | $38.03 | 875,447 |
| 2025-03-17 | $36.68 | $37.70 | $36.68 | $37.26 | $37.26 | 854,354 |
| 2025-03-14 | $36.14 | $36.69 | $35.93 | $36.68 | $36.68 | 807,331 |
| 2025-03-13 | $37.11 | $37.51 | $36.08 | $36.64 | $36.08 | 821,076 |
| 2025-03-12 | $37.63 | $37.85 | $37.00 | $37.16 | $36.59 | 616,647 |
| 2025-03-11 | $39.50 | $39.50 | $37.58 | $37.80 | $37.22 | 1,461,951 |
| 2025-03-10 | $39.87 | $40.62 | $39.27 | $39.59 | $38.98 | 1,023,872 |
| 2025-03-07 | $38.75 | $39.66 | $38.75 | $39.53 | $39.53 | 678,249 |
| 2025-03-06 | $38.54 | $39.07 | $37.83 | $38.76 | $38.76 | 636,221 |
| 2025-03-05 | $38.19 | $38.84 | $37.94 | $38.81 | $38.81 | 903,142 |
| 2025-03-04 | $38.41 | $39.07 | $38.02 | $38.05 | $38.05 | 565,264 |
| 2025-03-03 | $38.74 | $38.96 | $38.26 | $38.57 | $38.57 | 575,286 |
| 2025-02-28 | $39.03 | $39.19 | $37.65 | $38.62 | $38.62 | 1,703,542 |
| 2025-02-27 | $39.04 | $39.20 | $37.89 | $39.00 | $39.00 | 713,792 |
| 2025-02-26 | $38.70 | $39.00 | $38.06 | $38.23 | $38.23 | 556,880 |
| 2025-02-25 | $38.32 | $39.34 | $38.23 | $38.86 | $38.86 | 678,114 |
| 2025-02-24 | $37.73 | $38.33 | $37.28 | $38.13 | $38.13 | 549,083 |
| 2025-02-21 | $37.95 | $37.95 | $37.39 | $37.73 | $37.73 | 357,319 |
| 2025-02-20 | $37.50 | $37.89 | $37.26 | $37.78 | $37.78 | 283,542 |
| 2025-02-19 | $37.61 | $37.80 | $37.37 | $37.47 | $37.47 | 322,094 |
| 2025-02-18 | $37.30 | $37.88 | $37.22 | $37.69 | $37.69 | 293,651 |
| 2025-02-14 | $38.07 | $38.57 | $37.34 | $37.38 | $37.38 | 481,865 |
| 2025-02-13 | $37.81 | $38.02 | $37.64 | $37.82 | $37.82 | 321,803 |
| 2025-02-12 | $36.93 | $37.72 | $36.93 | $37.71 | $37.71 | 461,785 |
| 2025-02-11 | $37.46 | $37.92 | $37.40 | $37.90 | $37.90 | 323,114 |
| 2025-02-10 | $37.60 | $37.83 | $37.36 | $37.63 | $37.63 | 310,798 |
| 2025-02-07 | $37.78 | $37.96 | $37.29 | $37.63 | $37.63 | 246,693 |
| 2025-02-06 | $37.59 | $37.94 | $37.44 | $37.78 | $37.78 | 309,244 |
| 2025-02-05 | $37.20 | $37.58 | $36.73 | $37.44 | $37.44 | 271,830 |
| 2025-02-04 | $36.52 | $37.06 | $36.32 | $36.71 | $36.71 | 345,107 |
| 2025-02-03 | $36.62 | $37.31 | $36.26 | $37.11 | $37.11 | 511,821 |
| 2025-01-31 | $37.25 | $37.73 | $37.05 | $37.15 | $37.15 | 596,570 |
| 2025-01-30 | $37.69 | $37.69 | $36.80 | $37.45 | $37.45 | 514,882 |
| 2025-01-29 | $37.59 | $37.83 | $36.63 | $37.05 | $37.05 | 422,711 |
| 2025-01-28 | $37.73 | $37.97 | $37.55 | $37.67 | $37.67 | 378,569 |
| 2025-01-27 | $36.95 | $38.04 | $36.95 | $38.00 | $38.00 | 423,704 |
| 2025-01-24 | $36.30 | $37.03 | $36.30 | $36.73 | $36.73 | 371,967 |
| 2025-01-23 | $36.23 | $36.40 | $35.75 | $36.38 | $36.38 | 319,058 |
| 2025-01-22 | $36.50 | $36.65 | $36.06 | $36.14 | $36.14 | 312,796 |
| 2025-01-21 | $36.71 | $37.20 | $36.68 | $36.89 | $36.89 | 451,176 |
| 2025-01-17 | $36.84 | $37.13 | $36.60 | $36.61 | $36.61 | 381,552 |
| 2025-01-16 | $35.86 | $37.11 | $35.86 | $36.88 | $36.88 | 429,566 |
| 2025-01-15 | $37.00 | $37.00 | $35.67 | $35.92 | $35.92 | 487,560 |
| 2025-01-14 | $36.39 | $36.52 | $35.85 | $35.94 | $35.94 | 597,975 |
| 2025-01-13 | $36.45 | $36.66 | $35.87 | $36.29 | $36.29 | 774,081 |
| 2025-01-10 | $36.90 | $37.25 | $36.18 | $36.49 | $36.49 | 810,780 |
| 2025-01-08 | $36.94 | $37.00 | $36.22 | $36.94 | $36.94 | 631,739 |
| 2025-01-07 | $37.76 | $37.82 | $36.66 | $37.17 | $37.17 | 788,992 |
| 2025-01-06 | $38.20 | $38.24 | $37.35 | $37.46 | $37.46 | 644,199 |
| 2025-01-03 | $37.37 | $38.35 | $37.37 | $38.24 | $38.24 | 457,550 |
| 2025-01-02 | $37.78 | $38.06 | $37.14 | $37.40 | $37.40 | 523,356 |
| 2024-12-31 | $37.62 | $38.19 | $37.41 | $37.91 | $37.91 | 734,564 |
| 2024-12-30 | $37.82 | $37.82 | $36.86 | $37.36 | $37.36 | 523,481 |
| 2024-12-27 | $37.83 | $38.17 | $37.43 | $37.69 | $37.69 | 310,904 |
| 2024-12-26 | $37.62 | $38.19 | $37.62 | $38.09 | $38.09 | 474,285 |
| 2024-12-24 | $37.83 | $38.18 | $37.33 | $38.05 | $38.05 | 177,468 |
| 2024-12-23 | $37.71 | $37.99 | $37.39 | $37.90 | $37.90 | 516,172 |
| 2024-12-20 | $37.49 | $38.84 | $37.45 | $37.84 | $37.84 | 1,873,895 |
| 2024-12-19 | $38.83 | $39.26 | $37.18 | $37.20 | $37.20 | 1,222,330 |
| 2024-12-18 | $40.99 | $41.14 | $38.74 | $38.84 | $38.84 | 839,177 |
| 2024-12-17 | $40.80 | $41.44 | $40.52 | $41.15 | $41.15 | 593,925 |
| 2024-12-16 | $41.41 | $41.74 | $41.08 | $41.14 | $41.14 | 685,604 |
| 2024-12-13 | $41.53 | $41.76 | $41.02 | $41.47 | $41.47 | 686,905 |
| 2024-12-12 | $42.01 | $42.70 | $42.00 | $42.31 | $41.74 | 461,946 |
| 2024-12-11 | $42.79 | $42.97 | $41.93 | $42.23 | $41.66 | 583,527 |
| 2024-12-10 | $43.41 | $43.41 | $42.57 | $42.82 | $42.24 | 389,510 |
| 2024-12-09 | $43.39 | $43.88 | $43.14 | $43.56 | $42.97 | 447,295 |
| 2024-12-06 | $43.10 | $43.42 | $42.85 | $43.40 | $42.81 | 597,929 |
| 2024-12-05 | $43.21 | $43.22 | $42.64 | $42.95 | $42.37 | 434,373 |
| 2024-12-04 | $43.51 | $43.68 | $43.15 | $43.32 | $42.73 | 370,738 |
| 2024-12-03 | $44.80 | $44.80 | $43.65 | $43.70 | $43.11 | 566,045 |
| 2024-12-02 | $45.00 | $45.28 | $44.68 | $44.80 | $44.19 | 725,202 |
| 2024-11-29 | $45.69 | $45.99 | $45.01 | $45.10 | $44.49 | 450,177 |
| 2024-11-27 | $45.63 | $46.07 | $45.38 | $45.38 | $44.76 | 443,630 |
| 2024-11-26 | $45.02 | $45.21 | $44.28 | $45.08 | $44.47 | 508,003 |
| 2024-11-25 | $45.00 | $46.05 | $44.87 | $45.14 | $44.53 | 886,572 |
| 2024-11-22 | $44.35 | $44.65 | $44.07 | $44.35 | $43.75 | 573,625 |
| 2024-11-21 | $43.84 | $44.80 | $43.61 | $44.16 | $43.56 | 521,946 |
| 2024-11-20 | $43.88 | $44.09 | $43.11 | $43.90 | $43.30 | 661,904 |
| 2024-11-19 | $43.25 | $44.26 | $43.25 | $44.24 | $43.64 | 684,445 |
| 2024-11-18 | $42.89 | $43.57 | $42.86 | $43.36 | $42.77 | 404,302 |
| 2024-11-15 | $42.60 | $43.46 | $42.44 | $43.13 | $43.13 | 384,768 |
| 2024-11-14 | $42.67 | $43.36 | $42.16 | $42.33 | $42.33 | 246,051 |
| 2024-11-13 | $43.06 | $43.25 | $42.63 | $42.95 | $42.95 | 349,523 |
| 2024-11-12 | $42.83 | $43.24 | $42.40 | $42.44 | $42.44 | 486,534 |
| 2024-11-11 | $43.44 | $43.76 | $43.01 | $43.20 | $43.20 | 395,688 |
| 2024-11-08 | $43.34 | $43.95 | $43.19 | $43.68 | $43.68 | 437,843 |
| 2024-11-07 | $42.45 | $43.05 | $42.18 | $42.99 | $42.99 | 569,388 |
| 2024-11-06 | $43.06 | $43.39 | $41.16 | $42.32 | $42.32 | 621,003 |
| 2024-11-05 | $41.63 | $43.59 | $41.47 | $43.52 | $43.52 | 526,336 |
| 2024-11-04 | $41.70 | $42.32 | $41.64 | $41.97 | $41.97 | 426,294 |
| 2024-11-01 | $42.21 | $42.58 | $41.48 | $41.62 | $41.62 | 672,235 |
| 2024-10-31 | $43.71 | $44.39 | $42.11 | $42.15 | $42.15 | 822,246 |
| 2024-10-30 | $42.67 | $43.30 | $42.40 | $42.47 | $42.47 | 498,767 |
| 2024-10-29 | $42.80 | $42.87 | $42.38 | $42.50 | $42.50 | 429,799 |
| 2024-10-28 | $43.09 | $43.49 | $42.67 | $43.02 | $43.02 | 367,347 |
| 2024-10-25 | $43.36 | $43.79 | $42.79 | $42.85 | $42.85 | 316,996 |
| 2024-10-24 | $43.27 | $43.77 | $43.18 | $43.28 | $43.28 | 344,036 |
| 2024-10-23 | $42.92 | $43.93 | $42.71 | $43.32 | $43.32 | 599,000 |
| 2024-10-22 | $42.97 | $43.17 | $42.71 | $42.99 | $42.99 | 426,017 |
| 2024-10-21 | $44.67 | $44.94 | $42.87 | $43.04 | $43.04 | 381,651 |
| 2024-10-18 | $44.80 | $45.00 | $44.50 | $44.95 | $44.95 | 241,948 |
| 2024-10-17 | $44.98 | $45.05 | $44.58 | $44.72 | $44.72 | 305,124 |
| 2024-10-16 | $44.84 | $45.32 | $44.80 | $45.16 | $45.16 | 328,597 |
| 2024-10-15 | $44.60 | $45.35 | $44.60 | $44.78 | $44.78 | 381,027 |
| 2024-10-14 | $44.06 | $44.52 | $43.76 | $44.36 | $44.36 | 248,576 |
| 2024-10-11 | $44.54 | $44.61 | $43.92 | $44.16 | $44.16 | 338,974 |
| 2024-10-10 | $44.54 | $44.82 | $43.84 | $44.18 | $44.18 | 385,326 |
| 2024-10-09 | $44.68 | $44.89 | $44.36 | $44.74 | $44.74 | 528,892 |
| 2024-10-08 | $44.83 | $45.01 | $44.23 | $44.78 | $44.78 | 590,175 |
| 2024-10-07 | $44.34 | $44.59 | $44.00 | $44.54 | $44.54 | 484,804 |
| 2024-10-04 | $46.04 | $46.46 | $44.46 | $44.63 | $44.63 | 777,195 |
| 2024-10-03 | $46.86 | $46.96 | $46.13 | $46.39 | $46.39 | 388,613 |
| 2024-10-02 | $46.90 | $47.16 | $46.53 | $46.88 | $46.88 | 548,480 |
| 2024-10-01 | $48.46 | $48.64 | $47.26 | $47.44 | $47.44 | 443,491 |
| 2024-09-30 | $47.40 | $48.27 | $46.96 | $48.20 | $48.20 | 818,740 |
| 2024-09-27 | $47.24 | $47.57 | $46.84 | $47.45 | $47.45 | 520,112 |
| 2024-09-26 | $48.17 | $48.17 | $46.78 | $46.82 | $46.82 | 633,922 |
| 2024-09-25 | $48.74 | $48.75 | $48.03 | $48.15 | $48.15 | 703,192 |
| 2024-09-24 | $49.00 | $49.11 | $48.36 | $48.68 | $48.68 | 496,177 |
| 2024-09-23 | $48.92 | $49.44 | $48.67 | $49.13 | $49.13 | 687,353 |
| 2024-09-20 | $48.20 | $48.60 | $48.10 | $48.57 | $48.57 | 1,571,880 |
| 2024-09-19 | $48.88 | $48.88 | $47.52 | $48.13 | $48.13 | 633,502 |
| 2024-09-18 | $48.93 | $49.25 | $48.22 | $48.40 | $48.40 | 787,396 |
| 2024-09-17 | $48.71 | $48.87 | $48.12 | $48.14 | $48.14 | 452,318 |
| 2024-09-16 | $47.95 | $48.90 | $47.70 | $48.71 | $48.71 | 881,266 |
| 2024-09-13 | $47.35 | $47.81 | $46.81 | $47.66 | $47.66 | 760,275 |
| 2024-09-12 | $46.78 | $47.93 | $46.63 | $47.69 | $47.14 | 852,393 |
| 2024-09-11 | $46.58 | $46.74 | $45.84 | $46.65 | $46.11 | 518,172 |
| 2024-09-10 | $46.84 | $47.45 | $46.74 | $47.11 | $46.56 | 653,767 |
| 2024-09-09 | $45.89 | $46.83 | $45.88 | $46.81 | $46.27 | 716,705 |
| 2024-09-06 | $46.05 | $46.57 | $45.58 | $46.47 | $45.93 | 461,379 |
| 2024-09-05 | $46.94 | $47.06 | $45.84 | $46.03 | $46.03 | 736,732 |
| 2024-09-04 | $46.69 | $47.42 | $46.40 | $46.60 | $46.60 | 587,824 |
| 2024-09-03 | $46.58 | $47.07 | $46.30 | $46.71 | $46.71 | 990,455 |
| 2024-08-30 | $46.39 | $46.75 | $45.85 | $46.74 | $46.74 | 1,047,817 |
| 2024-08-29 | $46.02 | $46.49 | $45.73 | $46.04 | $46.04 | 739,675 |
| 2024-08-28 | $46.00 | $46.27 | $45.75 | $46.05 | $46.05 | 811,710 |
| 2024-08-27 | $45.00 | $46.02 | $44.78 | $46.00 | $46.00 | 443,295 |
| 2024-08-26 | $45.78 | $45.87 | $45.02 | $45.51 | $45.51 | 433,138 |
| 2024-08-23 | $44.72 | $46.03 | $44.48 | $45.55 | $45.55 | 711,217 |
| 2024-08-22 | $44.24 | $44.83 | $43.99 | $44.73 | $44.73 | 460,705 |
| 2024-08-21 | $43.48 | $44.11 | $42.98 | $44.07 | $44.07 | 397,117 |
| 2024-08-20 | $43.02 | $43.54 | $42.99 | $43.29 | $43.29 | 316,333 |
| 2024-08-19 | $42.88 | $43.39 | $42.80 | $43.18 | $43.18 | 323,042 |
| 2024-08-16 | $42.80 | $43.24 | $42.40 | $42.88 | $42.88 | 385,851 |
| 2024-08-15 | $43.41 | $43.52 | $42.59 | $42.74 | $42.74 | 509,659 |
| 2024-08-14 | $43.07 | $43.56 | $42.85 | $43.39 | $43.39 | 440,368 |
| 2024-08-13 | $42.89 | $43.06 | $42.40 | $42.79 | $42.79 | 706,540 |
| 2024-08-12 | $43.00 | $43.30 | $42.34 | $42.56 | $42.56 | 507,574 |
| 2024-08-09 | $42.41 | $43.47 | $41.79 | $43.25 | $43.25 | 706,307 |
| 2024-08-08 | $41.92 | $42.26 | $41.38 | $42.12 | $42.12 | 847,772 |
| 2024-08-07 | $42.82 | $43.63 | $41.82 | $42.05 | $42.05 | 1,263,666 |
| 2024-08-06 | $40.33 | $42.91 | $39.86 | $42.33 | $42.33 | 1,860,817 |
| 2024-08-05 | $41.56 | $43.51 | $41.12 | $42.40 | $42.40 | 947,408 |
| 2024-08-02 | $42.58 | $43.76 | $42.53 | $43.03 | $43.03 | 1,014,859 |
| 2024-08-01 | $42.87 | $43.17 | $42.46 | $42.85 | $42.85 | 494,391 |
| 2024-07-31 | $43.22 | $43.23 | $42.21 | $42.57 | $42.57 | 947,613 |
| 2024-07-30 | $43.88 | $44.12 | $43.14 | $43.42 | $43.42 | 758,012 |
| 2024-07-29 | $43.42 | $43.73 | $42.95 | $43.60 | $43.60 | 387,314 |
| 2024-07-26 | $43.07 | $43.56 | $42.96 | $43.46 | $43.46 | 305,962 |
| 2024-07-25 | $43.08 | $43.37 | $42.59 | $42.77 | $42.77 | 543,244 |
| 2024-07-24 | $43.88 | $44.06 | $42.85 | $42.90 | $42.90 | 645,099 |
| 2024-07-23 | $44.12 | $44.38 | $43.77 | $44.00 | $44.00 | 586,076 |
| 2024-07-22 | $44.31 | $44.75 | $43.35 | $44.26 | $44.26 | 659,195 |
| 2024-07-19 | $45.05 | $45.22 | $44.11 | $44.19 | $44.19 | 554,903 |
| 2024-07-18 | $45.67 | $46.84 | $45.08 | $45.10 | $45.10 | 829,986 |
| 2024-07-17 | $45.55 | $46.32 | $45.18 | $45.84 | $45.84 | 742,037 |
| 2024-07-16 | $44.35 | $45.66 | $44.17 | $45.48 | $45.48 | 1,075,855 |
| 2024-07-15 | $43.74 | $44.14 | $43.00 | $44.11 | $44.11 | 766,670 |
| 2024-07-12 | $42.52 | $43.68 | $41.98 | $43.50 | $43.50 | 841,767 |
| 2024-07-11 | $40.58 | $42.24 | $40.32 | $42.06 | $42.06 | 1,175,076 |
| 2024-07-10 | $40.38 | $40.43 | $39.17 | $39.73 | $39.73 | 1,555,458 |
| 2024-07-09 | $40.69 | $40.83 | $40.01 | $40.18 | $40.18 | 455,787 |
| 2024-07-08 | $40.91 | $40.93 | $40.59 | $40.78 | $40.78 | 493,782 |
| 2024-07-05 | $40.74 | $40.86 | $40.34 | $40.74 | $40.74 | 971,777 |
| 2024-07-03 | $40.55 | $41.04 | $40.32 | $40.74 | $40.74 | 254,393 |
| 2024-07-02 | $40.43 | $41.05 | $40.31 | $40.54 | $40.54 | 440,014 |
| 2024-07-01 | $40.91 | $41.21 | $39.92 | $40.23 | $40.23 | 697,139 |
| 2024-06-28 | $41.14 | $41.57 | $40.66 | $41.22 | $41.22 | 907,869 |
| 2024-06-27 | $41.16 | $41.48 | $40.47 | $41.00 | $41.00 | 500,364 |
| 2024-06-26 | $41.19 | $41.33 | $40.79 | $40.92 | $40.92 | 576,973 |
| 2024-06-25 | $42.36 | $42.45 | $41.28 | $41.36 | $41.36 | 629,047 |
| 2024-06-24 | $42.10 | $42.95 | $41.94 | $42.32 | $42.32 | 782,139 |
| 2024-06-21 | $42.28 | $42.69 | $41.94 | $42.25 | $42.25 | 3,056,130 |
| 2024-06-20 | $42.00 | $42.22 | $41.67 | $42.05 | $42.05 | 922,243 |
| 2024-06-18 | $41.03 | $42.18 | $40.88 | $42.15 | $42.15 | 870,174 |
| 2024-06-17 | $40.55 | $41.23 | $40.06 | $41.00 | $41.00 | 771,907 |
| 2024-06-14 | $40.58 | $40.95 | $40.29 | $40.85 | $40.85 | 650,330 |
| 2024-06-13 | $40.50 | $41.40 | $40.00 | $41.23 | $40.67 | 742,671 |
| 2024-06-12 | $40.64 | $41.15 | $40.16 | $40.24 | $39.70 | 742,747 |
| 2024-06-11 | $38.42 | $39.28 | $38.01 | $39.24 | $38.71 | 655,264 |
| 2024-06-10 | $38.61 | $38.83 | $37.84 | $38.74 | $38.22 | 954,979 |
| 2024-06-07 | $37.80 | $38.85 | $37.54 | $38.81 | $38.29 | 759,614 |
| 2024-06-06 | $38.23 | $38.41 | $38.04 | $38.38 | $37.86 | 524,752 |
| 2024-06-05 | $38.83 | $38.92 | $38.09 | $38.58 | $38.06 | 907,450 |
| 2024-06-04 | $37.00 | $39.28 | $37.00 | $38.84 | $38.31 | 2,468,354 |
| 2024-06-03 | $36.57 | $36.65 | $36.06 | $36.43 | $35.94 | 695,018 |
| 2024-05-31 | $35.95 | $36.62 | $35.63 | $36.58 | $36.58 | 1,918,910 |
| 2024-05-30 | $35.26 | $35.56 | $35.26 | $35.55 | $35.55 | 611,930 |
| 2024-05-29 | $35.00 | $35.18 | $34.59 | $34.92 | $34.92 | 1,053,606 |
| 2024-05-28 | $36.26 | $36.35 | $35.47 | $35.50 | $35.50 | 642,675 |
| 2024-05-24 | $36.31 | $36.31 | $35.77 | $35.89 | $35.89 | 400,264 |
| 2024-05-23 | $36.97 | $37.16 | $35.96 | $35.98 | $35.98 | 506,518 |
| 2024-05-22 | $36.84 | $37.39 | $36.78 | $36.99 | $36.99 | 353,229 |
| 2024-05-21 | $37.64 | $37.77 | $36.95 | $37.00 | $37.00 | 525,963 |
| 2024-05-20 | $38.08 | $38.23 | $37.66 | $37.81 | $37.81 | 513,897 |
| 2024-05-17 | $38.00 | $38.19 | $37.72 | $38.09 | $38.09 | 378,788 |
| 2024-05-16 | $37.69 | $37.96 | $37.52 | $37.84 | $37.84 | 476,993 |
| 2024-05-15 | $37.95 | $37.95 | $37.55 | $37.71 | $37.71 | 406,666 |
| 2024-05-14 | $37.18 | $37.49 | $37.10 | $37.18 | $37.18 | 445,517 |
| 2024-05-13 | $37.02 | $37.33 | $36.61 | $36.81 | $36.81 | 363,733 |
| 2024-05-10 | $36.90 | $36.90 | $36.53 | $36.76 | $36.76 | 476,624 |
| 2024-05-09 | $36.40 | $36.90 | $36.20 | $36.86 | $36.86 | 347,414 |
| 2024-05-08 | $36.31 | $36.36 | $36.03 | $36.15 | $36.15 | 457,474 |
| 2024-05-07 | $36.80 | $36.91 | $36.54 | $36.64 | $36.64 | 774,182 |
| 2024-05-06 | $36.39 | $36.56 | $36.00 | $36.46 | $36.46 | 514,853 |
| 2024-05-03 | $36.47 | $36.88 | $35.77 | $36.06 | $36.06 | 621,345 |
| 2024-05-02 | $36.04 | $36.63 | $35.57 | $35.71 | $35.71 | 1,134,109 |
| 2024-05-01 | $35.18 | $36.16 | $35.01 | $35.55 | $35.55 | 861,110 |
| 2024-04-30 | $35.14 | $35.54 | $34.93 | $35.04 | $35.04 | 708,911 |
| 2024-04-29 | $35.34 | $35.75 | $35.17 | $35.53 | $35.53 | 523,907 |
| 2024-04-26 | $35.20 | $35.61 | $34.80 | $34.92 | $34.92 | 611,004 |
| 2024-04-25 | $35.32 | $35.66 | $34.93 | $35.17 | $35.17 | 405,521 |
| 2024-04-24 | $35.30 | $35.84 | $34.87 | $35.78 | $35.78 | 603,262 |
| 2024-04-23 | $35.45 | $35.91 | $35.37 | $35.55 | $35.55 | 527,631 |
| 2024-04-22 | $35.64 | $35.64 | $35.23 | $35.44 | $35.44 | 431,180 |
| 2024-04-19 | $35.43 | $35.51 | $35.13 | $35.50 | $35.50 | 558,065 |
| 2024-04-18 | $36.05 | $36.05 | $35.01 | $35.26 | $35.26 | 882,382 |
| 2024-04-17 | $35.87 | $36.41 | $35.71 | $35.83 | $35.83 | 800,140 |
| 2024-04-16 | $36.00 | $36.18 | $35.59 | $35.74 | $35.74 | 676,668 |
| 2024-04-15 | $37.19 | $37.30 | $36.10 | $36.27 | $36.27 | 650,309 |
| 2024-04-12 | $37.25 | $37.45 | $36.95 | $37.07 | $37.07 | 672,494 |
| 2024-04-11 | $37.72 | $37.75 | $36.96 | $37.55 | $37.55 | 617,611 |
| 2024-04-10 | $38.92 | $39.01 | $37.25 | $37.47 | $37.47 | 746,096 |
| 2024-04-09 | $38.85 | $40.24 | $38.75 | $40.22 | $40.22 | 1,057,162 |
| 2024-04-08 | $37.97 | $38.61 | $37.97 | $38.59 | $38.59 | 639,015 |
| 2024-04-05 | $37.29 | $37.68 | $37.00 | $37.64 | $37.64 | 581,472 |
| 2024-04-04 | $37.52 | $38.20 | $37.21 | $37.36 | $37.36 | 679,441 |
| 2024-04-03 | $37.30 | $37.83 | $37.23 | $37.33 | $37.33 | 966,260 |
| 2024-04-02 | $37.87 | $37.98 | $37.11 | $37.30 | $37.30 | 1,050,850 |
| 2024-04-01 | $39.29 | $39.29 | $38.27 | $38.32 | $38.32 | 871,247 |
| 2024-03-28 | $39.14 | $39.58 | $39.00 | $39.16 | $39.16 | 642,309 |
| 2024-03-27 | $37.52 | $39.02 | $37.25 | $38.92 | $38.92 | 871,607 |
| 2024-03-26 | $37.25 | $37.51 | $37.09 | $37.12 | $37.12 | 750,714 |
| 2024-03-25 | $37.56 | $37.77 | $37.08 | $37.18 | $37.18 | 701,556 |
| 2024-03-22 | $37.69 | $38.00 | $37.24 | $37.48 | $37.48 | 865,092 |
| 2024-03-21 | $37.43 | $37.81 | $37.33 | $37.54 | $37.54 | 767,364 |
| 2024-03-20 | $36.15 | $37.47 | $36.02 | $37.21 | $37.21 | 1,053,825 |
| 2024-03-19 | $36.29 | $36.98 | $36.26 | $36.34 | $36.34 | 918,566 |
| 2024-03-18 | $36.18 | $36.86 | $36.13 | $36.54 | $36.54 | 914,264 |
| 2024-03-15 | $36.38 | $36.80 | $35.87 | $36.19 | $36.19 | 1,518,620 |
| 2024-03-14 | $37.52 | $37.83 | $36.38 | $36.71 | $36.71 | 782,691 |
| 2024-03-13 | $38.21 | $38.74 | $38.06 | $38.18 | $37.61 | 735,917 |
| 2024-03-12 | $37.99 | $38.53 | $37.89 | $38.33 | $37.75 | 738,255 |
| 2024-03-11 | $38.07 | $38.64 | $37.88 | $38.20 | $37.63 | 1,338,845 |
| 2024-03-08 | $37.54 | $38.17 | $37.09 | $38.15 | $37.58 | 890,358 |
| 2024-03-07 | $36.85 | $37.29 | $36.69 | $37.25 | $36.69 | 875,714 |
| 2024-03-06 | $36.96 | $37.16 | $36.74 | $36.83 | $36.28 | 924,202 |
| 2024-03-05 | $36.57 | $37.07 | $36.50 | $36.64 | $36.64 | 986,914 |
| 2024-03-04 | $36.50 | $36.77 | $35.80 | $36.68 | $36.68 | 1,063,192 |
| 2024-03-01 | $35.59 | $36.53 | $35.45 | $36.50 | $36.50 | 1,165,075 |
| 2024-02-29 | $36.80 | $36.80 | $34.50 | $35.81 | $35.81 | 2,406,940 |
| 2024-02-28 | $35.25 | $35.84 | $34.94 | $35.52 | $35.52 | 1,560,116 |
| 2024-02-27 | $35.81 | $35.97 | $35.52 | $35.59 | $35.59 | 661,156 |
| 2024-02-26 | $35.60 | $36.04 | $35.53 | $35.55 | $35.55 | 714,039 |
| 2024-02-23 | $36.14 | $36.31 | $35.79 | $35.80 | $35.80 | 649,540 |
| 2024-02-22 | $36.71 | $36.88 | $36.17 | $36.20 | $36.20 | 733,794 |
| 2024-02-21 | $36.85 | $37.55 | $36.40 | $36.71 | $36.71 | 988,304 |
| 2024-02-20 | $36.37 | $36.67 | $36.19 | $36.49 | $36.49 | 733,868 |
| 2024-02-16 | $36.51 | $37.00 | $36.34 | $36.71 | $36.71 | 823,901 |
| 2024-02-15 | $36.52 | $37.06 | $36.41 | $36.98 | $36.98 | 490,252 |
| 2024-02-14 | $35.84 | $36.27 | $35.46 | $36.06 | $36.06 | 693,658 |
| 2024-02-13 | $35.60 | $35.91 | $35.16 | $35.65 | $35.65 | 806,262 |
| 2024-02-12 | $36.83 | $37.25 | $36.71 | $36.76 | $36.76 | 827,834 |
| 2024-02-09 | $36.85 | $37.16 | $36.69 | $36.83 | $36.83 | 560,338 |
| 2024-02-08 | $36.76 | $37.14 | $36.67 | $37.02 | $37.02 | 673,826 |
| 2024-02-07 | $36.97 | $37.48 | $36.57 | $36.69 | $36.69 | 927,581 |
| 2024-02-06 | $36.49 | $37.30 | $36.49 | $36.91 | $36.91 | 574,093 |
| 2024-02-05 | $36.96 | $37.03 | $36.17 | $36.46 | $36.46 | 776,709 |
| 2024-02-02 | $37.47 | $38.08 | $37.11 | $37.68 | $37.68 | 615,721 |
| 2024-02-01 | $37.22 | $38.10 | $37.22 | $38.03 | $38.03 | 623,600 |
| 2024-01-31 | $38.16 | $38.49 | $37.15 | $37.35 | $37.35 | 566,029 |
| 2024-01-30 | $38.53 | $38.75 | $37.86 | $37.95 | $37.95 | 819,778 |
| 2024-01-29 | $38.58 | $39.18 | $38.37 | $39.10 | $39.10 | 676,790 |
| 2024-01-26 | $38.99 | $39.02 | $38.26 | $38.58 | $38.58 | 486,937 |
| 2024-01-25 | $38.50 | $38.99 | $38.48 | $38.77 | $38.77 | 912,716 |
| 2024-01-24 | $38.43 | $38.43 | $37.77 | $37.97 | $37.97 | 1,115,861 |
| 2024-01-23 | $38.12 | $38.32 | $37.47 | $37.94 | $37.94 | 697,118 |
| 2024-01-22 | $37.85 | $38.47 | $37.79 | $37.96 | $37.96 | 558,425 |
| 2024-01-19 | $37.17 | $37.97 | $36.81 | $37.60 | $37.60 | 666,361 |
| 2024-01-18 | $37.83 | $37.86 | $36.91 | $37.11 | $37.11 | 695,455 |
| 2024-01-17 | $37.62 | $38.42 | $37.33 | $37.64 | $37.64 | 699,597 |
| 2024-01-16 | $37.80 | $38.63 | $37.59 | $38.50 | $38.50 | 1,048,055 |
| 2024-01-12 | $38.12 | $38.35 | $37.74 | $38.20 | $38.20 | 636,886 |
| 2024-01-11 | $39.11 | $39.25 | $37.50 | $37.72 | $37.72 | 1,041,641 |
| 2024-01-10 | $39.84 | $39.91 | $39.25 | $39.36 | $39.36 | 510,010 |
| 2024-01-09 | $39.90 | $40.09 | $39.39 | $39.87 | $39.87 | 500,088 |
| 2024-01-08 | $39.79 | $40.51 | $39.79 | $40.41 | $40.41 | 601,300 |
| 2024-01-05 | $40.07 | $40.63 | $39.66 | $40.03 | $40.03 | 997,867 |
| 2024-01-04 | $40.11 | $40.46 | $39.69 | $39.84 | $39.84 | 1,110,449 |
| 2024-01-03 | $42.08 | $42.08 | $40.28 | $40.34 | $40.34 | 776,736 |
| 2024-01-02 | $41.45 | $42.54 | $41.29 | $42.49 | $42.49 | 514,904 |
| 2023-12-29 | $41.82 | $42.05 | $41.43 | $41.47 | $41.47 | 581,340 |
| 2023-12-28 | $41.77 | $42.17 | $41.75 | $42.10 | $42.10 | 414,314 |
| 2023-12-27 | $41.57 | $41.95 | $41.47 | $41.79 | $41.79 | 354,516 |
| 2023-12-26 | $41.28 | $41.83 | $41.15 | $41.50 | $41.50 | 344,124 |
| 2023-12-22 | $40.98 | $41.63 | $40.82 | $41.15 | $41.15 | 564,297 |
| 2023-12-21 | $41.02 | $41.15 | $40.30 | $40.77 | $40.77 | 476,439 |
| 2023-12-20 | $40.21 | $41.15 | $40.12 | $40.43 | $40.43 | 891,885 |
| 2023-12-19 | $40.00 | $40.22 | $39.74 | $40.03 | $40.03 | 749,478 |
| 2023-12-18 | $40.13 | $40.13 | $39.56 | $39.67 | $39.67 | 712,648 |
| 2023-12-15 | $40.00 | $40.16 | $39.34 | $40.04 | $40.04 | 2,303,430 |
| 2023-12-14 | $38.54 | $40.28 | $38.54 | $40.23 | $40.23 | 1,298,041 |
| 2023-12-13 | $36.64 | $38.45 | $36.39 | $38.19 | $37.67 | 1,702,921 |
| 2023-12-12 | $36.91 | $36.94 | $36.51 | $36.61 | $36.11 | 557,140 |
| 2023-12-11 | $36.46 | $37.01 | $36.30 | $37.00 | $36.49 | 561,961 |
| 2023-12-08 | $36.63 | $36.93 | $36.39 | $36.85 | $36.85 | 604,766 |
| 2023-12-07 | $36.19 | $36.74 | $36.00 | $36.50 | $36.50 | 719,567 |
| 2023-12-06 | $35.97 | $36.57 | $35.85 | $36.24 | $36.24 | 875,131 |
| 2023-12-05 | $35.56 | $36.00 | $35.46 | $35.86 | $35.86 | 703,708 |
| 2023-12-04 | $34.58 | $35.75 | $34.49 | $35.74 | $35.74 | 1,385,709 |
| 2023-12-01 | $33.15 | $34.59 | $33.01 | $34.57 | $34.57 | 981,266 |
| 2023-11-30 | $33.04 | $33.38 | $32.83 | $33.19 | $33.19 | 687,749 |
| 2023-11-29 | $33.21 | $33.59 | $33.02 | $33.04 | $33.04 | 561,204 |
| 2023-11-28 | $32.57 | $33.00 | $32.42 | $32.92 | $32.92 | 522,673 |
| 2023-11-27 | $32.88 | $33.04 | $32.62 | $32.77 | $32.77 | 561,438 |
| 2023-11-24 | $32.81 | $33.06 | $32.54 | $32.99 | $32.99 | 276,573 |
| 2023-11-22 | $33.64 | $33.64 | $32.76 | $32.90 | $32.90 | 625,412 |
| 2023-11-21 | $33.29 | $33.45 | $33.04 | $33.31 | $33.31 | 502,559 |
| 2023-11-20 | $33.18 | $33.58 | $32.86 | $33.54 | $33.54 | 791,288 |
| 2023-11-17 | $34.01 | $34.01 | $32.99 | $33.24 | $33.24 | 916,597 |
| 2023-11-16 | $33.77 | $34.09 | $33.57 | $33.58 | $33.58 | 606,941 |
| 2023-11-15 | $33.14 | $33.87 | $33.14 | $33.63 | $33.63 | 1,008,916 |
| 2023-11-14 | $31.26 | $33.15 | $31.26 | $33.13 | $33.13 | 1,283,391 |
| 2023-11-13 | $30.04 | $30.33 | $29.55 | $30.12 | $30.12 | 1,007,594 |
| 2023-11-10 | $30.74 | $30.75 | $30.28 | $30.36 | $30.36 | 761,427 |
| 2023-11-09 | $31.16 | $31.28 | $30.30 | $30.47 | $30.47 | 970,239 |
| 2023-11-08 | $30.71 | $31.32 | $30.57 | $31.06 | $31.06 | 843,550 |
| 2023-11-07 | $30.13 | $30.25 | $29.67 | $30.19 | $30.19 | 693,336 |
| 2023-11-06 | $30.56 | $30.64 | $29.87 | $30.15 | $30.15 | 627,006 |
| 2023-11-03 | $30.22 | $31.21 | $30.20 | $30.70 | $30.70 | 794,440 |
| 2023-11-02 | $29.33 | $30.88 | $29.13 | $29.59 | $29.59 | 2,496,962 |
| 2023-11-01 | $28.61 | $28.67 | $27.96 | $28.58 | $28.58 | 963,204 |
| 2023-10-31 | $28.76 | $28.88 | $27.99 | $28.52 | $28.52 | 771,218 |
| 2023-10-30 | $28.37 | $28.63 | $27.86 | $28.43 | $28.43 | 615,672 |
| 2023-10-27 | $28.88 | $28.88 | $28.31 | $28.40 | $28.40 | 663,739 |
| 2023-10-26 | $28.63 | $29.18 | $28.59 | $28.78 | $28.78 | 700,625 |
| 2023-10-25 | $28.52 | $28.69 | $28.09 | $28.48 | $28.48 | 769,407 |
| 2023-10-24 | $29.50 | $29.59 | $28.82 | $28.82 | $28.82 | 979,735 |
| 2023-10-23 | $29.91 | $30.14 | $29.50 | $29.53 | $29.53 | 747,161 |
| 2023-10-20 | $30.72 | $30.76 | $30.00 | $30.04 | $30.04 | 714,880 |
| 2023-10-19 | $31.03 | $31.42 | $30.54 | $30.62 | $30.62 | 887,510 |
| 2023-10-18 | $31.57 | $31.66 | $31.17 | $31.26 | $31.26 | 716,062 |
| 2023-10-17 | $31.89 | $32.04 | $31.52 | $31.75 | $31.75 | 1,082,423 |
| 2023-10-16 | $31.11 | $31.87 | $30.77 | $31.69 | $31.69 | 1,440,800 |
| 2023-10-13 | $31.30 | $31.30 | $30.66 | $30.88 | $30.88 | 651,692 |
| 2023-10-12 | $31.49 | $31.60 | $30.99 | $31.14 | $31.14 | 451,849 |
| 2023-10-11 | $31.56 | $31.81 | $31.42 | $31.56 | $31.56 | 518,904 |
| 2023-10-10 | $31.11 | $31.53 | $30.90 | $31.27 | $31.27 | 521,979 |
| 2023-10-09 | $30.50 | $31.25 | $30.43 | $31.12 | $31.12 | 617,849 |
| 2023-10-06 | $30.20 | $30.86 | $29.87 | $30.59 | $30.59 | 537,597 |
| 2023-10-05 | $30.49 | $30.58 | $30.10 | $30.38 | $30.38 | 677,728 |
| 2023-10-04 | $30.68 | $30.93 | $30.09 | $30.51 | $30.51 | 492,541 |
| 2023-10-03 | $30.79 | $30.85 | $30.29 | $30.45 | $30.45 | 734,750 |
| 2023-10-02 | $31.67 | $31.86 | $30.74 | $31.09 | $31.09 | 690,867 |
| 2023-09-29 | $32.26 | $32.28 | $31.35 | $31.74 | $31.74 | 1,052,896 |
| 2023-09-28 | $32.11 | $32.14 | $31.62 | $31.74 | $31.74 | 949,179 |
| 2023-09-27 | $32.63 | $32.80 | $31.86 | $31.91 | $31.91 | 1,390,063 |
| 2023-09-26 | $32.53 | $32.72 | $32.32 | $32.53 | $32.53 | 848,007 |
| 2023-09-25 | $32.77 | $32.77 | $32.41 | $32.70 | $32.70 | 611,751 |
| 2023-09-22 | $32.80 | $33.23 | $32.80 | $32.93 | $32.93 | 600,572 |
| 2023-09-21 | $34.27 | $34.27 | $32.76 | $32.78 | $32.78 | 763,474 |
| 2023-09-20 | $34.79 | $34.97 | $34.54 | $34.57 | $34.57 | 495,272 |
| 2023-09-19 | $34.40 | $34.73 | $34.20 | $34.63 | $34.63 | 792,500 |
| 2023-09-18 | $34.84 | $34.84 | $34.13 | $34.32 | $34.32 | 657,071 |
| 2023-09-15 | $34.36 | $35.06 | $34.28 | $34.84 | $34.84 | 1,340,295 |
| 2023-09-14 | $34.27 | $34.77 | $34.27 | $34.62 | $34.62 | 957,200 |
| 2023-09-13 | $34.73 | $34.76 | $34.38 | $34.56 | $34.01 | 1,199,967 |
| 2023-09-12 | $34.71 | $34.80 | $34.24 | $34.71 | $34.16 | 849,089 |
| 2023-09-11 | $34.05 | $34.77 | $34.05 | $34.71 | $34.16 | 1,198,141 |
| 2023-09-08 | $33.84 | $34.22 | $33.65 | $33.97 | $33.43 | 863,570 |
| 2023-09-07 | $33.56 | $34.09 | $33.45 | $33.64 | $33.10 | 1,252,987 |
| 2023-09-06 | $33.70 | $34.09 | $33.26 | $33.80 | $33.26 | 1,051,519 |
| 2023-09-05 | $33.89 | $34.02 | $33.64 | $33.71 | $33.17 | 946,666 |
| 2023-09-01 | $33.83 | $34.25 | $33.82 | $33.96 | $33.42 | 928,539 |
| 2023-08-31 | $34.13 | $34.19 | $33.57 | $33.60 | $33.07 | 1,144,099 |
| 2023-08-30 | $34.31 | $34.31 | $34.00 | $34.06 | $33.52 | 879,290 |
| 2023-08-29 | $33.53 | $34.24 | $33.45 | $34.19 | $33.65 | 813,322 |
| 2023-08-28 | $33.24 | $33.81 | $33.24 | $33.61 | $33.07 | 892,643 |
| 2023-08-25 | $33.30 | $33.52 | $33.00 | $33.24 | $32.71 | 1,069,207 |
| 2023-08-24 | $33.31 | $33.76 | $32.88 | $33.08 | $32.55 | 1,378,511 |
| 2023-08-23 | $33.14 | $33.49 | $33.14 | $33.29 | $32.76 | 1,040,420 |
| 2023-08-22 | $32.77 | $33.17 | $32.70 | $32.92 | $32.40 | 1,007,202 |
| 2023-08-21 | $32.36 | $32.80 | $32.07 | $32.65 | $32.13 | 1,082,792 |
| 2023-08-18 | $32.33 | $32.76 | $32.32 | $32.45 | $32.45 | 1,114,544 |
| 2023-08-17 | $32.50 | $33.46 | $32.42 | $32.58 | $32.58 | 1,873,985 |
| 2023-08-16 | $32.19 | $32.64 | $32.15 | $32.49 | $32.49 | 1,625,638 |
| 2023-08-15 | $31.92 | $32.66 | $31.74 | $32.20 | $32.20 | 1,055,065 |
| 2023-08-14 | $32.28 | $32.62 | $31.84 | $32.28 | $32.28 | 1,093,288 |
| 2023-08-11 | $32.00 | $32.59 | $31.85 | $32.49 | $32.49 | 808,333 |
| 2023-08-10 | $32.07 | $32.29 | $31.80 | $31.98 | $31.98 | 835,069 |
| 2023-08-09 | $31.96 | $32.27 | $31.56 | $32.08 | $32.08 | 821,743 |
| 2023-08-08 | $31.29 | $32.17 | $30.91 | $32.05 | $32.05 | 1,454,238 |
| 2023-08-07 | $32.40 | $33.13 | $32.26 | $32.95 | $32.95 | 1,271,060 |
| 2023-08-04 | $33.86 | $33.97 | $32.15 | $32.49 | $32.49 | 1,441,253 |
| 2023-08-03 | $33.28 | $34.21 | $32.91 | $34.15 | $34.15 | 1,300,553 |
| 2023-08-02 | $33.00 | $33.45 | $32.80 | $33.28 | $33.28 | 912,930 |
| 2023-08-01 | $33.82 | $34.06 | $33.19 | $33.32 | $33.32 | 861,803 |
| 2023-07-31 | $33.96 | $34.26 | $33.78 | $33.79 | $33.79 | 1,108,696 |
| 2023-07-28 | $34.19 | $34.22 | $33.91 | $33.94 | $33.94 | 833,613 |
| 2023-07-27 | $34.64 | $34.94 | $33.89 | $33.94 | $33.94 | 857,005 |
| 2023-07-26 | $34.39 | $35.14 | $34.39 | $34.58 | $34.58 | 576,313 |
| 2023-07-25 | $34.72 | $34.89 | $34.15 | $34.39 | $34.39 | 639,732 |
| 2023-07-24 | $35.10 | $35.38 | $34.73 | $34.89 | $34.89 | 454,449 |
| 2023-07-21 | $34.72 | $34.96 | $34.51 | $34.92 | $34.92 | 500,047 |
| 2023-07-20 | $35.32 | $35.32 | $34.51 | $34.59 | $34.59 | 534,458 |
| 2023-07-19 | $35.53 | $36.11 | $35.17 | $35.28 | $35.28 | 489,159 |
| 2023-07-18 | $36.48 | $36.49 | $35.12 | $35.17 | $35.17 | 638,889 |
| 2023-07-17 | $36.59 | $36.69 | $36.27 | $36.29 | $36.29 | 601,408 |
| 2023-07-14 | $36.67 | $36.71 | $36.28 | $36.59 | $36.59 | 560,295 |
| 2023-07-13 | $36.37 | $36.73 | $36.07 | $36.73 | $36.73 | 506,405 |
| 2023-07-12 | $36.66 | $37.24 | $36.40 | $36.43 | $36.43 | 573,909 |
| 2023-07-11 | $35.73 | $36.25 | $35.47 | $36.24 | $36.24 | 502,017 |
| 2023-07-10 | $35.08 | $35.58 | $35.04 | $35.52 | $35.52 | 468,956 |
| 2023-07-07 | $35.01 | $35.68 | $34.90 | $35.24 | $35.24 | 872,555 |
| 2023-07-06 | $34.50 | $35.17 | $34.08 | $35.10 | $35.10 | 713,888 |
| 2023-07-05 | $35.00 | $35.37 | $34.33 | $35.03 | $35.03 | 564,362 |
| 2023-07-03 | $34.84 | $35.47 | $34.71 | $35.03 | $35.03 | 361,632 |
| 2023-06-30 | $35.17 | $35.48 | $34.31 | $34.83 | $34.83 | 1,136,215 |
| 2023-06-29 | $34.29 | $34.81 | $34.08 | $34.76 | $34.76 | 645,255 |
| 2023-06-28 | $34.56 | $34.67 | $34.20 | $34.46 | $34.46 | 621,406 |
| 2023-06-27 | $34.32 | $34.73 | $34.14 | $34.63 | $34.63 | 605,814 |
| 2023-06-26 | $33.76 | $34.48 | $33.72 | $34.19 | $34.19 | 980,618 |
| 2023-06-23 | $34.36 | $34.85 | $33.80 | $33.82 | $33.82 | 1,607,804 |
| 2023-06-22 | $35.06 | $35.06 | $34.17 | $34.47 | $34.47 | 870,933 |
| 2023-06-21 | $34.82 | $35.02 | $34.39 | $34.92 | $34.92 | 818,337 |
| 2023-06-20 | $35.27 | $35.51 | $34.59 | $34.75 | $34.75 | 1,367,167 |
| 2023-06-16 | $35.56 | $35.98 | $35.38 | $35.51 | $35.51 | 2,193,939 |
| 2023-06-15 | $34.52 | $35.55 | $34.47 | $35.53 | $35.53 | 1,213,360 |
| 2023-06-14 | $35.47 | $35.68 | $34.92 | $35.14 | $35.14 | 1,322,632 |
| 2023-06-13 | $36.09 | $36.49 | $35.73 | $36.00 | $35.44 | 932,899 |
| 2023-06-12 | $36.24 | $36.33 | $35.47 | $36.32 | $35.75 | 1,077,258 |
| 2023-06-09 | $37.08 | $37.08 | $36.51 | $36.58 | $36.58 | 752,708 |
| 2023-06-08 | $37.62 | $37.75 | $36.97 | $37.10 | $37.10 | 670,545 |
| 2023-06-07 | $36.95 | $38.16 | $36.70 | $37.89 | $37.89 | 953,005 |
| 2023-06-06 | $37.31 | $37.40 | $36.46 | $36.72 | $36.72 | 866,843 |
| 2023-06-05 | $37.66 | $37.97 | $37.14 | $37.14 | $37.14 | 761,036 |
| 2023-06-02 | $37.05 | $37.88 | $36.83 | $37.85 | $37.85 | 539,920 |
| 2023-06-01 | $36.80 | $37.02 | $36.29 | $36.72 | $36.72 | 618,548 |
| 2023-05-31 | $37.07 | $37.37 | $36.41 | $36.61 | $36.61 | 866,685 |
| 2023-05-30 | $37.03 | $37.59 | $36.94 | $36.98 | $36.98 | 437,699 |
| 2023-05-26 | $36.62 | $37.10 | $36.22 | $36.98 | $36.98 | 437,419 |
| 2023-05-25 | $36.72 | $36.79 | $36.20 | $36.35 | $36.35 | 481,650 |
| 2023-05-24 | $37.20 | $37.29 | $36.47 | $36.60 | $36.60 | 557,144 |
| 2023-05-23 | $37.50 | $37.97 | $37.21 | $37.26 | $37.26 | 845,245 |
| 2023-05-22 | $37.52 | $38.09 | $37.33 | $37.55 | $37.55 | 1,109,044 |
| 2023-05-19 | $37.55 | $37.84 | $37.24 | $37.51 | $37.51 | 562,505 |
| 2023-05-18 | $37.19 | $37.41 | $36.87 | $37.19 | $37.19 | 407,950 |
| 2023-05-17 | $37.66 | $37.73 | $37.20 | $37.37 | $37.37 | 515,419 |
| 2023-05-16 | $37.74 | $37.99 | $37.45 | $37.45 | $37.45 | 556,732 |
| 2023-05-15 | $38.50 | $38.50 | $37.89 | $38.08 | $38.08 | 545,691 |
| 2023-05-12 | $38.00 | $38.38 | $37.72 | $38.38 | $38.38 | 547,057 |
| 2023-05-11 | $38.03 | $38.17 | $37.58 | $38.00 | $38.00 | 564,208 |
| 2023-05-10 | $38.60 | $38.60 | $38.03 | $38.31 | $38.31 | 513,298 |
| 2023-05-09 | $37.74 | $38.36 | $37.45 | $38.07 | $38.07 | 573,257 |
| 2023-05-08 | $36.52 | $38.18 | $36.52 | $37.99 | $37.99 | 535,538 |
| 2023-05-05 | $37.49 | $38.15 | $37.33 | $37.97 | $37.97 | 531,216 |
| 2023-05-04 | $36.74 | $37.40 | $36.52 | $37.18 | $37.18 | 655,190 |
| 2023-05-03 | $37.04 | $37.34 | $36.14 | $36.62 | $36.62 | 1,348,202 |
| 2023-05-02 | $37.69 | $37.84 | $36.16 | $36.72 | $36.72 | 1,043,028 |
| 2023-05-01 | $38.45 | $38.70 | $38.00 | $38.14 | $38.14 | 439,009 |
| 2023-04-28 | $38.50 | $38.92 | $38.31 | $38.55 | $38.55 | 455,075 |
| 2023-04-27 | $37.96 | $38.29 | $37.71 | $38.25 | $38.25 | 512,411 |
| 2023-04-26 | $38.17 | $38.47 | $37.68 | $37.70 | $37.70 | 578,171 |
| 2023-04-25 | $38.84 | $39.06 | $38.19 | $38.21 | $38.21 | 507,855 |
| 2023-04-24 | $39.19 | $39.19 | $38.56 | $38.79 | $38.79 | 478,946 |
| 2023-04-21 | $38.89 | $39.36 | $38.63 | $38.94 | $38.94 | 418,311 |
| 2023-04-20 | $38.93 | $39.10 | $38.41 | $38.65 | $38.65 | 632,584 |
| 2023-04-19 | $39.35 | $39.64 | $39.15 | $39.26 | $39.26 | 614,595 |
| 2023-04-18 | $39.79 | $40.26 | $39.22 | $39.56 | $39.56 | 718,224 |
| 2023-04-17 | $39.44 | $39.95 | $38.93 | $39.93 | $39.93 | 698,145 |
| 2023-04-14 | $40.52 | $41.14 | $39.21 | $39.24 | $39.24 | 889,867 |
| 2023-04-13 | $42.18 | $42.18 | $40.26 | $40.37 | $40.37 | 980,768 |
| 2023-04-12 | $43.02 | $43.19 | $42.56 | $42.72 | $42.72 | 518,176 |
| 2023-04-11 | $43.00 | $43.28 | $42.70 | $42.77 | $42.77 | 607,115 |
| 2023-04-10 | $42.43 | $42.97 | $42.43 | $42.96 | $42.96 | 344,680 |
| 2023-04-06 | $42.71 | $42.87 | $41.95 | $42.84 | $42.84 | 417,616 |
| 2023-04-05 | $42.75 | $42.83 | $41.85 | $42.45 | $42.45 | 627,841 |
| 2023-04-04 | $42.42 | $42.83 | $42.20 | $42.76 | $42.76 | 563,873 |
| 2023-04-03 | $41.82 | $43.16 | $41.75 | $42.28 | $42.28 | 1,301,241 |
| 2023-03-31 | $40.99 | $41.82 | $40.99 | $41.78 | $41.78 | 675,270 |
| 2023-03-30 | $40.91 | $41.09 | $40.48 | $40.70 | $40.70 | 666,310 |
| 2023-03-29 | $39.95 | $40.45 | $39.73 | $40.45 | $40.45 | 654,353 |
| 2023-03-28 | $39.70 | $40.04 | $39.20 | $39.47 | $39.47 | 420,236 |
| 2023-03-27 | $40.41 | $40.70 | $40.05 | $40.13 | $40.13 | 430,842 |
| 2023-03-24 | $38.63 | $40.06 | $38.63 | $40.05 | $40.05 | 480,025 |
| 2023-03-23 | $39.38 | $39.83 | $38.63 | $38.71 | $38.71 | 656,739 |
| 2023-03-22 | $40.76 | $40.78 | $39.03 | $39.07 | $39.07 | 1,275,139 |
| 2023-03-21 | $42.58 | $42.58 | $40.58 | $41.05 | $41.05 | 666,067 |
| 2023-03-20 | $41.70 | $42.23 | $41.36 | $42.19 | $42.19 | 401,167 |
| 2023-03-17 | $41.74 | $42.01 | $41.41 | $41.47 | $41.47 | 967,544 |
| 2023-03-16 | $41.64 | $42.45 | $41.20 | $41.93 | $41.93 | 1,126,165 |
| 2023-03-15 | $41.38 | $42.18 | $41.23 | $41.88 | $41.88 | 940,656 |
| 2023-03-14 | $41.25 | $41.76 | $41.01 | $41.73 | $41.73 | 1,284,341 |
| 2023-03-13 | $40.14 | $42.02 | $40.11 | $41.24 | $40.70 | 1,179,674 |
| 2023-03-10 | $42.33 | $42.33 | $39.75 | $40.44 | $40.44 | 1,020,929 |
| 2023-03-09 | $43.30 | $43.70 | $42.16 | $42.22 | $42.22 | 594,384 |
| 2023-03-08 | $43.08 | $43.90 | $42.95 | $43.29 | $43.29 | 562,440 |
| 2023-03-07 | $43.81 | $44.06 | $42.87 | $43.28 | $43.28 | 608,186 |
| 2023-03-06 | $44.64 | $44.74 | $43.68 | $43.88 | $43.88 | 731,899 |
| 2023-03-03 | $44.06 | $44.79 | $44.06 | $44.58 | $44.58 | 908,720 |
| 2023-03-02 | $42.52 | $43.87 | $42.36 | $43.77 | $43.77 | 1,276,683 |
| 2023-03-01 | $41.82 | $42.97 | $41.74 | $42.77 | $42.77 | 1,433,366 |
| 2023-02-28 | $41.29 | $43.23 | $40.67 | $42.30 | $42.30 | 1,296,346 |
| 2023-02-27 | $41.91 | $42.07 | $41.02 | $41.20 | $41.20 | 787,187 |
| 2023-02-24 | $40.37 | $41.44 | $40.07 | $41.41 | $41.41 | 968,094 |
| 2023-02-23 | $40.63 | $40.92 | $40.19 | $40.72 | $40.72 | 716,360 |
| 2023-02-22 | $41.52 | $41.61 | $40.19 | $40.41 | $40.41 | 555,342 |
| 2023-02-21 | $41.66 | $41.84 | $41.11 | $41.33 | $41.33 | 551,717 |
| 2023-02-17 | $41.39 | $42.04 | $40.96 | $41.91 | $41.91 | 597,100 |
| 2023-02-16 | $41.06 | $41.78 | $40.57 | $41.50 | $41.50 | 827,810 |
| 2023-02-15 | $40.69 | $41.73 | $40.43 | $41.68 | $41.68 | 547,001 |
| 2023-02-14 | $41.28 | $41.84 | $40.94 | $40.96 | $40.96 | 701,722 |
| 2023-02-13 | $41.47 | $41.84 | $41.28 | $41.57 | $41.57 | 718,547 |
| 2023-02-10 | $41.38 | $41.65 | $40.83 | $41.37 | $41.37 | 914,872 |
| 2023-02-09 | $42.88 | $42.93 | $41.62 | $41.69 | $41.69 | 1,162,944 |
| 2023-02-08 | $42.93 | $43.20 | $42.56 | $42.58 | $42.58 | 963,565 |
| 2023-02-07 | $42.23 | $43.48 | $41.99 | $43.18 | $43.18 | 1,221,346 |
| 2023-02-06 | $42.20 | $43.22 | $42.05 | $42.81 | $42.81 | 996,469 |
| 2023-02-03 | $41.83 | $42.08 | $41.41 | $42.04 | $42.04 | 560,040 |
| 2023-02-02 | $41.50 | $42.96 | $41.50 | $42.47 | $42.47 | 689,698 |
| 2023-02-01 | $40.53 | $41.17 | $40.03 | $40.99 | $40.99 | 677,698 |
| 2023-01-31 | $39.71 | $40.99 | $39.62 | $40.80 | $40.80 | 804,064 |
| 2023-01-30 | $40.14 | $40.56 | $39.72 | $39.78 | $39.78 | 505,329 |
| 2023-01-27 | $39.61 | $40.76 | $39.59 | $40.43 | $40.43 | 889,121 |
| 2023-01-26 | $38.73 | $39.66 | $38.73 | $39.65 | $39.65 | 529,247 |
| 2023-01-25 | $38.41 | $38.91 | $38.04 | $38.66 | $38.66 | 523,084 |
| 2023-01-24 | $38.40 | $38.95 | $38.17 | $38.58 | $38.58 | 452,559 |
| 2023-01-23 | $38.40 | $38.76 | $38.05 | $38.41 | $38.41 | 392,953 |
| 2023-01-20 | $37.85 | $38.44 | $37.38 | $38.36 | $38.36 | 527,633 |
| 2023-01-19 | $37.53 | $38.08 | $37.53 | $37.80 | $37.80 | 409,596 |
| 2023-01-18 | $38.55 | $38.66 | $37.69 | $37.87 | $37.87 | 453,953 |
| 2023-01-17 | $38.08 | $38.80 | $37.85 | $38.57 | $38.57 | 515,806 |
| 2023-01-13 | $37.91 | $38.34 | $37.81 | $37.88 | $37.88 | 578,290 |
| 2023-01-12 | $38.18 | $38.53 | $37.63 | $38.38 | $38.38 | 471,389 |
| 2023-01-11 | $36.30 | $37.89 | $36.30 | $37.88 | $37.88 | 653,964 |
| 2023-01-10 | $36.35 | $36.41 | $35.63 | $36.06 | $36.06 | 578,313 |
| 2023-01-09 | $36.47 | $37.02 | $36.26 | $36.49 | $36.49 | 956,979 |
| 2023-01-06 | $35.82 | $36.96 | $35.56 | $36.47 | $36.47 | 1,176,109 |
| 2023-01-05 | $36.25 | $36.26 | $35.43 | $35.83 | $35.83 | 1,057,482 |
| 2023-01-04 | $35.44 | $36.64 | $35.38 | $36.51 | $36.51 | 1,432,657 |
| 2023-01-03 | $36.27 | $36.45 | $34.90 | $35.19 | $35.19 | 937,801 |
| 2022-12-30 | $36.25 | $36.46 | $35.67 | $36.12 | $36.12 | 477,822 |
| 2022-12-29 | $36.07 | $36.78 | $35.86 | $36.61 | $36.61 | 429,286 |
| 2022-12-28 | $36.64 | $36.79 | $35.68 | $35.73 | $35.73 | 641,540 |
| 2022-12-27 | $36.60 | $36.63 | $36.06 | $36.42 | $36.42 | 771,836 |
| 2022-12-23 | $36.04 | $36.57 | $35.84 | $36.52 | $36.52 | 465,105 |
| 2022-12-22 | $35.98 | $36.26 | $35.42 | $36.11 | $36.11 | 627,695 |
| 2022-12-21 | $36.45 | $36.84 | $36.22 | $36.33 | $36.33 | 694,294 |
| 2022-12-20 | $35.69 | $36.42 | $35.37 | $36.23 | $36.23 | 963,628 |
| 2022-12-19 | $36.64 | $36.64 | $35.63 | $35.81 | $35.81 | 832,706 |
| 2022-12-16 | $37.39 | $37.39 | $35.76 | $36.56 | $36.56 | 2,156,207 |
| 2022-12-15 | $37.88 | $38.38 | $37.38 | $37.97 | $37.97 | 1,323,012 |
| 2022-12-14 | $38.72 | $39.38 | $37.93 | $38.06 | $38.06 | 1,041,027 |
| 2022-12-13 | $40.34 | $40.52 | $39.03 | $39.37 | $38.81 | 913,091 |
| 2022-12-12 | $38.53 | $39.03 | $38.26 | $39.03 | $38.47 | 591,578 |
| 2022-12-09 | $38.72 | $39.14 | $38.44 | $38.47 | $37.92 | 511,475 |
| 2022-12-08 | $38.50 | $39.72 | $38.50 | $38.86 | $38.31 | 623,752 |
| 2022-12-07 | $38.09 | $38.83 | $38.01 | $38.41 | $37.86 | 459,719 |
| 2022-12-06 | $38.50 | $38.85 | $37.81 | $38.23 | $37.69 | 606,530 |
| 2022-12-05 | $38.87 | $39.46 | $38.65 | $38.77 | $38.77 | 542,245 |
| 2022-12-02 | $39.09 | $39.60 | $39.05 | $39.18 | $39.18 | 464,046 |
| 2022-12-01 | $40.18 | $40.50 | $39.01 | $39.76 | $39.76 | 495,806 |
| 2022-11-30 | $38.33 | $39.89 | $37.95 | $39.81 | $39.81 | 535,983 |
| 2022-11-29 | $37.79 | $38.53 | $37.54 | $38.53 | $38.53 | 448,714 |
| 2022-11-28 | $38.78 | $39.00 | $37.53 | $37.67 | $37.67 | 574,386 |
| 2022-11-25 | $39.16 | $39.29 | $38.87 | $38.98 | $38.98 | 114,878 |
| 2022-11-23 | $39.32 | $39.56 | $38.74 | $38.91 | $38.91 | 398,557 |
| 2022-11-22 | $39.57 | $39.80 | $39.07 | $39.47 | $39.47 | 852,119 |
| 2022-11-21 | $39.03 | $39.57 | $38.82 | $39.50 | $39.50 | 712,905 |
| 2022-11-18 | $39.29 | $39.39 | $38.67 | $39.32 | $39.32 | 369,452 |
| 2022-11-17 | $38.54 | $39.11 | $38.13 | $38.63 | $38.63 | 598,416 |
| 2022-11-16 | $38.85 | $39.31 | $38.80 | $39.14 | $39.14 | 518,418 |
| 2022-11-15 | $39.83 | $40.05 | $38.89 | $39.19 | $39.19 | 550,340 |
| 2022-11-14 | $40.28 | $40.53 | $39.12 | $39.12 | $39.12 | 602,720 |
| 2022-11-11 | $41.00 | $41.22 | $40.30 | $40.39 | $40.39 | 1,011,298 |
| 2022-11-10 | $38.70 | $41.16 | $38.52 | $40.99 | $40.99 | 1,173,148 |
| 2022-11-09 | $38.25 | $38.50 | $37.42 | $37.42 | $37.42 | 725,552 |
| 2022-11-08 | $37.35 | $38.41 | $37.35 | $37.46 | $37.46 | 705,582 |
| 2022-11-07 | $37.98 | $38.29 | $36.75 | $37.51 | $37.51 | 812,182 |
| 2022-11-04 | $37.88 | $38.66 | $37.25 | $37.91 | $37.91 | 884,097 |
| 2022-11-03 | $38.63 | $38.71 | $37.38 | $37.50 | $37.50 | 1,130,445 |
| 2022-11-02 | $42.40 | $42.40 | $39.17 | $39.27 | $39.27 | 1,392,301 |
| 2022-11-01 | $43.00 | $43.00 | $42.32 | $42.59 | $42.59 | 511,727 |
| 2022-10-31 | $42.19 | $43.14 | $42.18 | $42.66 | $42.66 | 908,612 |
| 2022-10-28 | $41.19 | $43.08 | $41.19 | $42.74 | $42.74 | 624,970 |
| 2022-10-27 | $41.50 | $41.68 | $40.80 | $41.37 | $41.37 | 580,442 |
| 2022-10-26 | $41.27 | $41.94 | $41.15 | $41.19 | $41.19 | 618,536 |
| 2022-10-25 | $39.42 | $41.12 | $39.11 | $41.11 | $41.11 | 750,676 |
| 2022-10-24 | $40.32 | $40.43 | $39.13 | $39.15 | $39.15 | 796,274 |
| 2022-10-21 | $39.90 | $39.91 | $38.97 | $39.86 | $39.86 | 555,277 |
| 2022-10-20 | $40.12 | $40.55 | $39.73 | $39.90 | $39.90 | 447,295 |
| 2022-10-19 | $41.01 | $41.22 | $39.95 | $40.06 | $40.06 | 531,544 |
| 2022-10-18 | $41.79 | $42.68 | $41.20 | $41.62 | $41.62 | 734,965 |
| 2022-10-17 | $39.78 | $41.37 | $39.78 | $41.16 | $41.16 | 678,099 |
| 2022-10-14 | $40.77 | $40.87 | $39.16 | $39.20 | $39.20 | 513,034 |
| 2022-10-13 | $38.79 | $40.70 | $38.51 | $40.20 | $40.20 | 1,133,104 |
| 2022-10-12 | $39.55 | $40.03 | $39.06 | $39.61 | $39.61 | 891,732 |
| 2022-10-11 | $39.48 | $39.86 | $39.08 | $39.53 | $39.53 | 1,100,508 |
| 2022-10-10 | $39.60 | $39.82 | $39.22 | $39.38 | $39.38 | 633,746 |
| 2022-10-07 | $40.43 | $40.73 | $39.06 | $39.37 | $39.37 | 746,352 |
| 2022-10-06 | $42.00 | $42.26 | $40.69 | $40.89 | $40.89 | 726,013 |
| 2022-10-05 | $42.47 | $42.76 | $41.19 | $41.98 | $41.98 | 692,233 |
| 2022-10-04 | $42.69 | $43.45 | $42.43 | $42.98 | $42.98 | 487,553 |
| 2022-10-03 | $41.98 | $42.44 | $41.46 | $42.03 | $42.03 | 620,142 |
| 2022-09-30 | $40.69 | $41.83 | $40.64 | $41.58 | $41.58 | 1,089,546 |
| 2022-09-29 | $41.13 | $41.14 | $40.10 | $40.28 | $40.28 | 814,588 |
| 2022-09-28 | $40.87 | $41.84 | $40.23 | $41.57 | $41.57 | 949,118 |
| 2022-09-27 | $41.65 | $41.81 | $40.02 | $40.36 | $40.36 | 1,160,938 |
| 2022-09-26 | $42.10 | $42.10 | $40.89 | $41.21 | $41.21 | 1,095,159 |
| 2022-09-23 | $43.40 | $43.43 | $41.83 | $42.30 | $42.30 | 1,136,789 |
| 2022-09-22 | $44.45 | $44.45 | $43.64 | $43.79 | $43.79 | 744,648 |
| 2022-09-21 | $45.45 | $46.00 | $44.61 | $44.61 | $44.61 | 541,279 |
| 2022-09-20 | $45.90 | $45.90 | $44.83 | $45.01 | $45.01 | 1,203,678 |
| 2022-09-19 | $46.17 | $46.43 | $45.66 | $46.28 | $46.28 | 812,009 |
| 2022-09-16 | $46.65 | $46.76 | $45.82 | $46.72 | $46.72 | 1,342,333 |
| 2022-09-15 | $47.93 | $47.97 | $46.69 | $46.75 | $46.75 | 750,476 |
| 2022-09-14 | $48.57 | $48.69 | $47.73 | $48.09 | $48.09 | 580,621 |
| 2022-09-13 | $50.45 | $50.69 | $49.05 | $49.33 | $49.33 | 715,654 |
| 2022-09-12 | $51.79 | $51.79 | $51.02 | $51.48 | $51.48 | 662,117 |
| 2022-09-09 | $51.97 | $51.97 | $51.24 | $51.46 | $51.46 | 705,656 |
| 2022-09-08 | $51.95 | $52.35 | $50.99 | $51.66 | $51.66 | 599,008 |
| 2022-09-07 | $51.65 | $52.53 | $51.51 | $52.41 | $52.41 | 483,428 |
| 2022-09-06 | $51.21 | $52.12 | $50.81 | $51.48 | $51.48 | 663,587 |
| 2022-09-02 | $51.58 | $52.07 | $50.72 | $50.78 | $50.78 | 691,173 |
| 2022-09-01 | $50.29 | $51.34 | $50.15 | $51.29 | $51.29 | 863,881 |
| 2022-08-31 | $51.82 | $52.07 | $50.27 | $50.52 | $50.52 | 1,048,113 |
| 2022-08-30 | $53.03 | $53.11 | $51.60 | $51.73 | $51.73 | 778,969 |
| 2022-08-29 | $53.19 | $53.61 | $52.84 | $52.95 | $52.95 | 598,125 |
| 2022-08-26 | $55.32 | $55.41 | $53.76 | $53.87 | $53.87 | 584,907 |
| 2022-08-25 | $54.75 | $55.63 | $54.63 | $55.52 | $55.52 | 570,188 |
| 2022-08-24 | $53.42 | $54.68 | $53.42 | $54.57 | $54.57 | 683,170 |
| 2022-08-23 | $54.23 | $54.34 | $53.25 | $53.26 | $53.26 | 614,973 |
| 2022-08-22 | $55.46 | $55.62 | $54.51 | $54.55 | $54.55 | 385,323 |
| 2022-08-19 | $56.45 | $56.45 | $55.88 | $56.08 | $56.08 | 778,535 |
| 2022-08-18 | $57.76 | $57.93 | $56.46 | $56.52 | $56.52 | 600,960 |
| 2022-08-17 | $56.56 | $58.31 | $56.29 | $57.61 | $57.61 | 679,752 |
| 2022-08-16 | $57.54 | $57.58 | $56.92 | $57.11 | $57.11 | 556,657 |
| 2022-08-15 | $57.50 | $57.66 | $56.97 | $57.55 | $57.55 | 475,901 |
| 2022-08-12 | $56.87 | $57.51 | $56.35 | $57.40 | $57.40 | 638,326 |
| 2022-08-11 | $56.58 | $56.91 | $56.09 | $56.27 | $56.27 | 765,998 |
| 2022-08-10 | $56.08 | $56.54 | $55.73 | $56.53 | $56.53 | 521,919 |
| 2022-08-09 | $54.57 | $55.41 | $54.18 | $55.38 | $55.38 | 758,754 |
| 2022-08-08 | $54.00 | $55.15 | $53.86 | $54.43 | $54.43 | 912,977 |
| 2022-08-05 | $52.35 | $53.44 | $52.35 | $53.33 | $53.33 | 848,802 |
| 2022-08-04 | $53.41 | $54.33 | $52.25 | $52.96 | $52.96 | 743,719 |
| 2022-08-03 | $54.04 | $55.29 | $53.68 | $54.25 | $54.25 | 1,041,217 |
| 2022-08-02 | $54.72 | $55.00 | $53.43 | $53.47 | $53.47 | 942,587 |
| 2022-08-01 | $54.76 | $54.93 | $53.97 | $54.92 | $54.92 | 719,614 |
| 2022-07-29 | $54.48 | $55.16 | $54.48 | $54.84 | $54.84 | 329,739 |
| 2022-07-28 | $53.20 | $54.74 | $53.20 | $54.68 | $54.68 | 617,638 |
| 2022-07-27 | $52.67 | $52.77 | $51.94 | $52.70 | $52.70 | 560,404 |
| 2022-07-26 | $51.83 | $52.78 | $51.79 | $52.63 | $52.63 | 796,576 |
| 2022-07-25 | $51.73 | $52.17 | $51.50 | $52.00 | $52.00 | 432,514 |
| 2022-07-22 | $51.61 | $52.33 | $51.13 | $51.67 | $51.67 | 590,782 |
| 2022-07-21 | $51.24 | $51.47 | $50.91 | $51.35 | $51.35 | 633,242 |
| 2022-07-20 | $50.85 | $52.09 | $50.76 | $51.35 | $51.35 | 489,662 |
| 2022-07-19 | $50.12 | $51.14 | $49.98 | $50.90 | $50.90 | 686,640 |
| 2022-07-18 | $50.09 | $50.49 | $49.38 | $49.51 | $49.51 | 892,026 |
| 2022-07-15 | $50.57 | $50.68 | $49.59 | $49.75 | $49.75 | 793,688 |
| 2022-07-14 | $48.71 | $49.92 | $48.71 | $49.64 | $49.64 | 908,367 |
| 2022-07-13 | $48.91 | $50.09 | $48.68 | $49.62 | $49.62 | 819,783 |
| 2022-07-12 | $49.79 | $50.28 | $48.77 | $49.21 | $49.21 | 784,335 |
| 2022-07-11 | $50.77 | $51.01 | $49.84 | $50.21 | $50.21 | 1,044,328 |
| 2022-07-08 | $51.13 | $51.29 | $50.66 | $51.12 | $51.12 | 416,389 |
| 2022-07-07 | $51.78 | $52.06 | $51.16 | $51.42 | $51.42 | 807,046 |
| 2022-07-06 | $51.35 | $52.25 | $50.94 | $51.66 | $51.66 | 721,733 |
| 2022-07-05 | $51.22 | $51.29 | $49.70 | $50.96 | $50.96 | 726,201 |
| 2022-07-01 | $50.15 | $51.83 | $50.08 | $51.63 | $51.63 | 759,199 |
| 2022-06-30 | $50.04 | $51.31 | $49.45 | $50.07 | $50.07 | 1,064,268 |
| 2022-06-29 | $50.10 | $50.51 | $50.00 | $50.22 | $50.22 | 760,134 |
| 2022-06-28 | $50.55 | $51.18 | $50.29 | $50.38 | $50.38 | 667,132 |
| 2022-06-27 | $50.70 | $50.90 | $49.98 | $50.27 | $50.27 | 976,498 |
| 2022-06-24 | $49.02 | $50.58 | $48.72 | $50.58 | $50.58 | 9,555,761 |
| 2022-06-23 | $47.83 | $48.80 | $47.83 | $48.64 | $48.64 | 1,065,150 |
| 2022-06-22 | $46.15 | $47.92 | $46.01 | $47.59 | $47.59 | 1,012,189 |
| 2022-06-21 | $46.42 | $47.17 | $46.00 | $46.55 | $46.55 | 946,514 |
| 2022-06-17 | $46.45 | $46.91 | $45.70 | $45.96 | $45.96 | 1,758,101 |
| 2022-06-16 | $45.94 | $47.01 | $45.94 | $46.34 | $46.34 | 820,960 |
| 2022-06-15 | $46.41 | $47.94 | $46.02 | $47.23 | $47.23 | 1,134,069 |
| 2022-06-14 | $45.91 | $46.38 | $45.13 | $45.60 | $45.60 | 924,506 |
| 2022-06-13 | $47.41 | $47.92 | $46.26 | $46.46 | $45.91 | 1,145,346 |
| 2022-06-10 | $48.62 | $49.15 | $48.17 | $48.70 | $48.12 | 1,467,977 |
| 2022-06-09 | $49.52 | $50.09 | $49.15 | $49.16 | $48.57 | 868,778 |
| 2022-06-08 | $51.74 | $51.78 | $49.34 | $49.51 | $48.92 | 780,207 |
| 2022-06-07 | $50.31 | $52.21 | $50.14 | $52.11 | $51.49 | 680,157 |
| 2022-06-06 | $51.52 | $51.77 | $50.56 | $50.66 | $50.06 | 821,049 |
| 2022-06-03 | $51.63 | $52.05 | $50.67 | $51.42 | $50.81 | 621,764 |
| 2022-06-02 | $52.20 | $52.25 | $51.05 | $52.01 | $51.39 | 842,791 |
| 2022-06-01 | $52.31 | $52.94 | $51.99 | $52.18 | $51.56 | 908,721 |
| 2022-05-31 | $52.63 | $53.23 | $52.37 | $52.45 | $51.82 | 986,599 |
| 2022-05-27 | $52.08 | $53.65 | $51.52 | $53.46 | $52.82 | 1,049,294 |
| 2022-05-26 | $51.13 | $52.12 | $51.02 | $51.69 | $51.07 | 1,077,367 |
| 2022-05-25 | $49.96 | $50.87 | $49.69 | $50.50 | $49.90 | 1,001,976 |
| 2022-05-24 | $49.79 | $50.48 | $49.27 | $50.22 | $49.62 | 862,698 |
| 2022-05-23 | $49.17 | $49.93 | $48.26 | $49.79 | $49.20 | 689,584 |
| 2022-05-20 | $48.57 | $48.68 | $47.32 | $48.43 | $47.85 | 778,914 |
| 2022-05-19 | $48.05 | $48.90 | $47.65 | $48.02 | $47.45 | 821,341 |
| 2022-05-18 | $50.75 | $51.06 | $48.09 | $48.39 | $47.81 | 929,097 |
| 2022-05-17 | $51.80 | $51.80 | $50.23 | $50.82 | $50.21 | 834,816 |
| 2022-05-16 | $51.65 | $51.88 | $50.93 | $51.09 | $50.48 | 674,811 |
| 2022-05-13 | $50.71 | $51.56 | $50.16 | $51.40 | $50.79 | 944,529 |
| 2022-05-12 | $50.74 | $50.87 | $49.09 | $50.07 | $49.47 | 967,955 |
| 2022-05-11 | $51.52 | $52.82 | $50.57 | $50.74 | $50.14 | 1,173,311 |
| 2022-05-10 | $50.61 | $52.26 | $50.06 | $51.61 | $50.99 | 1,542,887 |
| 2022-05-09 | $51.80 | $52.05 | $49.44 | $49.74 | $49.15 | 1,820,616 |
| 2022-05-06 | $54.55 | $54.99 | $51.56 | $52.46 | $51.83 | 956,869 |
| 2022-05-05 | $56.12 | $57.56 | $54.65 | $55.11 | $54.45 | 1,229,173 |
| 2022-05-04 | $55.43 | $57.22 | $54.50 | $57.18 | $56.50 | 1,410,402 |
| 2022-05-03 | $54.48 | $55.51 | $53.64 | $55.34 | $54.68 | 936,307 |
| 2022-05-02 | $56.85 | $57.50 | $52.82 | $54.31 | $53.66 | 1,069,624 |
| 2022-04-29 | $61.10 | $61.10 | $56.47 | $56.60 | $55.93 | 1,423,532 |
| 2022-04-28 | $61.27 | $61.64 | $60.03 | $61.54 | $60.81 | 728,631 |
| 2022-04-27 | $60.92 | $61.88 | $60.43 | $60.46 | $59.74 | 905,422 |
| 2022-04-26 | $62.22 | $62.41 | $60.77 | $60.94 | $60.21 | 729,570 |
| 2022-04-25 | $63.21 | $63.94 | $61.44 | $62.46 | $61.72 | 646,471 |
| 2022-04-22 | $64.98 | $64.98 | $63.45 | $63.60 | $62.84 | 642,875 |
| 2022-04-21 | $66.84 | $67.04 | $65.11 | $65.16 | $64.38 | 415,845 |
| 2022-04-20 | $66.29 | $67.44 | $66.24 | $66.75 | $65.95 | 1,099,147 |
| 2022-04-19 | $63.86 | $65.79 | $63.85 | $65.69 | $64.91 | 632,438 |
| 2022-04-18 | $63.15 | $64.15 | $63.14 | $63.56 | $62.80 | 1,080,899 |
| 2022-04-14 | $63.89 | $64.08 | $63.02 | $63.17 | $62.42 | 628,543 |
| 2022-04-13 | $63.89 | $64.29 | $63.10 | $63.69 | $62.93 | 514,745 |
| 2022-04-12 | $63.59 | $64.27 | $63.19 | $63.71 | $62.95 | 712,353 |
| 2022-04-11 | $64.22 | $64.65 | $62.94 | $63.48 | $62.72 | 728,430 |
| 2022-04-08 | $63.77 | $64.34 | $63.34 | $64.15 | $63.39 | 671,301 |
| 2022-04-07 | $63.22 | $64.10 | $63.05 | $63.76 | $63.00 | 615,149 |
| 2022-04-06 | $62.00 | $64.02 | $61.73 | $63.81 | $63.05 | 817,126 |
| 2022-04-05 | $62.80 | $63.82 | $61.72 | $62.16 | $61.42 | 521,087 |
| 2022-04-04 | $64.38 | $64.67 | $62.27 | $62.95 | $62.20 | 509,214 |
| 2022-04-01 | $62.95 | $64.44 | $62.86 | $64.38 | $63.61 | 439,954 |
| 2022-03-31 | $64.05 | $64.48 | $62.64 | $62.76 | $62.01 | 435,614 |
| 2022-03-30 | $64.50 | $64.76 | $63.35 | $63.76 | $63.00 | 467,784 |
| 2022-03-29 | $62.76 | $64.34 | $62.16 | $64.28 | $63.51 | 632,306 |
| 2022-03-28 | $61.52 | $62.54 | $61.32 | $62.25 | $61.51 | 322,633 |
| 2022-03-25 | $60.75 | $61.30 | $59.99 | $61.26 | $60.53 | 397,083 |
| 2022-03-24 | $60.53 | $60.71 | $59.87 | $60.69 | $59.97 | 508,552 |
| 2022-03-23 | $60.58 | $60.96 | $59.79 | $60.24 | $59.52 | 384,051 |
| 2022-03-22 | $61.27 | $61.57 | $60.38 | $60.79 | $60.07 | 460,162 |
| 2022-03-21 | $60.94 | $61.72 | $60.46 | $60.92 | $60.19 | 426,545 |
| 2022-03-18 | $62.48 | $62.77 | $60.89 | $61.24 | $60.51 | 901,152 |
| 2022-03-17 | $60.31 | $61.80 | $60.22 | $61.71 | $60.97 | 409,246 |
| 2022-03-16 | $60.14 | $60.92 | $59.58 | $60.71 | $59.99 | 588,432 |
| 2022-03-15 | $60.05 | $60.25 | $58.74 | $59.58 | $58.87 | 509,067 |
| 2022-03-14 | $59.98 | $60.50 | $59.22 | $59.33 | $58.62 | 543,631 |
| 2022-03-11 | $60.90 | $61.39 | $59.88 | $59.98 | $58.77 | 370,354 |
| 2022-03-10 | $60.29 | $60.78 | $59.62 | $60.53 | $59.31 | 545,305 |
| 2022-03-09 | $61.33 | $61.47 | $60.36 | $60.95 | $59.72 | 329,873 |
| 2022-03-08 | $60.87 | $61.53 | $59.93 | $60.23 | $59.01 | 497,492 |
| 2022-03-07 | $61.98 | $62.68 | $61.09 | $61.09 | $59.86 | 647,409 |
| 2022-03-04 | $60.55 | $62.40 | $60.41 | $62.21 | $60.95 | 630,355 |
| 2022-03-03 | $60.49 | $61.03 | $59.76 | $60.99 | $59.76 | 402,008 |
| 2022-03-02 | $59.17 | $60.19 | $59.03 | $59.86 | $58.65 | 675,807 |
| 2022-03-01 | $58.40 | $59.00 | $57.87 | $58.71 | $57.53 | 820,692 |
| 2022-02-28 | $59.19 | $59.44 | $57.43 | $58.27 | $57.09 | 667,332 |
| 2022-02-25 | $57.73 | $59.65 | $57.10 | $59.60 | $58.40 | 532,212 |
| 2022-02-24 | $55.90 | $57.25 | $55.42 | $57.10 | $55.95 | 816,400 |
| 2022-02-23 | $57.90 | $58.57 | $56.71 | $56.85 | $55.70 | 715,110 |
| 2022-02-22 | $57.70 | $58.66 | $57.20 | $57.64 | $56.48 | 780,358 |
| 2022-02-18 | $57.99 | $59.09 | $57.72 | $57.72 | $56.56 | 635,298 |
| 2022-02-17 | $59.13 | $59.14 | $58.14 | $58.20 | $57.03 | 621,623 |
| 2022-02-16 | $60.10 | $60.11 | $58.00 | $59.31 | $58.11 | 1,400,064 |
| 2022-02-15 | $61.31 | $61.88 | $59.53 | $59.71 | $58.51 | 499,175 |
| 2022-02-14 | $60.90 | $62.00 | $60.36 | $60.41 | $59.19 | 742,555 |
| 2022-02-11 | $61.79 | $61.97 | $60.25 | $60.92 | $59.69 | 332,351 |
| 2022-02-10 | $61.61 | $63.00 | $60.98 | $61.40 | $60.16 | 398,289 |
| 2022-02-09 | $62.72 | $63.36 | $61.96 | $62.95 | $61.68 | 408,649 |
| 2022-02-08 | $61.61 | $62.38 | $61.32 | $61.88 | $60.63 | 349,014 |
| 2022-02-07 | $61.52 | $61.83 | $61.11 | $61.45 | $60.21 | 320,082 |
| 2022-02-04 | $62.00 | $62.54 | $60.98 | $61.68 | $60.44 | 639,573 |
| 2022-02-03 | $62.38 | $63.01 | $62.03 | $62.54 | $61.28 | 480,055 |
| 2022-02-02 | $62.00 | $63.51 | $61.72 | $63.36 | $62.08 | 578,432 |
| 2022-02-01 | $61.63 | $62.00 | $60.00 | $61.47 | $60.23 | 641,968 |
| 2022-01-31 | $60.97 | $61.81 | $60.53 | $61.56 | $60.32 | 547,559 |
| 2022-01-28 | $59.29 | $60.90 | $57.88 | $60.85 | $59.62 | 645,490 |
| 2022-01-27 | $60.19 | $60.78 | $58.60 | $58.77 | $57.58 | 485,812 |
| 2022-01-26 | $60.79 | $61.25 | $59.18 | $59.75 | $58.54 | 525,299 |
| 2022-01-25 | $60.76 | $61.31 | $58.81 | $60.59 | $59.37 | 690,838 |
| 2022-01-24 | $61.01 | $61.59 | $59.10 | $61.21 | $59.98 | 447,009 |
| 2022-01-21 | $61.10 | $62.22 | $60.96 | $61.21 | $59.98 | 538,322 |
| 2022-01-20 | $62.42 | $63.47 | $61.01 | $61.07 | $59.84 | 400,091 |
| 2022-01-19 | $62.61 | $63.53 | $62.36 | $62.37 | $61.11 | 296,792 |
| 2022-01-18 | $63.21 | $63.47 | $62.35 | $62.61 | $61.35 | 581,119 |
| 2022-01-14 | $64.38 | $65.18 | $62.74 | $63.74 | $62.45 | 391,023 |
| 2022-01-13 | $66.55 | $66.98 | $64.35 | $64.71 | $63.40 | 390,420 |
| 2022-01-12 | $65.62 | $66.68 | $65.53 | $66.35 | $65.01 | 475,045 |
| 2022-01-11 | $65.04 | $65.89 | $64.05 | $65.81 | $64.48 | 531,567 |
| 2022-01-10 | $64.17 | $65.06 | $63.38 | $65.00 | $63.69 | 703,311 |
| 2022-01-07 | $65.97 | $66.83 | $64.01 | $64.31 | $63.01 | 718,182 |
| 2022-01-06 | $67.28 | $67.40 | $66.18 | $66.37 | $65.03 | 397,812 |
| 2022-01-05 | $67.35 | $68.09 | $66.04 | $66.84 | $65.49 | 485,746 |
| 2022-01-04 | $67.41 | $68.67 | $67.35 | $67.61 | $66.25 | 679,990 |
| 2022-01-03 | $69.45 | $69.75 | $66.40 | $67.34 | $65.98 | 530,982 |
| 2021-12-31 | $68.88 | $70.04 | $68.88 | $69.20 | $67.80 | 373,721 |
| 2021-12-30 | $69.23 | $69.50 | $68.53 | $68.76 | $67.37 | 476,877 |
| 2021-12-29 | $68.46 | $69.13 | $68.18 | $69.08 | $67.69 | 390,986 |
| 2021-12-28 | $67.73 | $68.42 | $67.56 | $68.19 | $66.81 | 240,790 |
| 2021-12-27 | $67.08 | $67.88 | $66.42 | $67.88 | $66.51 | 407,470 |
| 2021-12-23 | $67.55 | $67.58 | $66.23 | $67.09 | $65.74 | 344,727 |
| 2021-12-22 | $65.52 | $67.29 | $65.51 | $67.28 | $65.92 | 530,202 |
| 2021-12-21 | $65.96 | $66.55 | $64.69 | $65.28 | $63.96 | 577,772 |
| 2021-12-20 | $64.75 | $65.99 | $64.02 | $65.54 | $64.22 | 518,199 |
| 2021-12-17 | $64.48 | $66.05 | $64.05 | $65.28 | $63.96 | 1,531,476 |
| 2021-12-16 | $64.56 | $65.25 | $63.49 | $64.60 | $63.30 | 760,140 |
| 2021-12-15 | $63.84 | $64.87 | $63.76 | $64.70 | $63.39 | 997,758 |
| 2021-12-14 | $64.67 | $65.06 | $63.00 | $63.87 | $62.58 | 805,792 |
| 2021-12-13 | $64.31 | $65.54 | $63.95 | $65.12 | $63.36 | 584,661 |
| 2021-12-10 | $63.31 | $63.79 | $62.89 | $63.30 | $61.59 | 361,558 |
| 2021-12-09 | $64.07 | $64.07 | $62.93 | $62.99 | $61.29 | 451,367 |
| 2021-12-08 | $64.37 | $64.71 | $63.84 | $64.08 | $62.35 | 689,754 |
| 2021-12-07 | $64.23 | $64.94 | $63.70 | $64.20 | $62.46 | 547,196 |
| 2021-12-06 | $62.83 | $63.57 | $62.00 | $63.34 | $61.63 | 424,154 |
| 2021-12-03 | $63.10 | $63.40 | $61.71 | $62.19 | $60.51 | 322,879 |
| 2021-12-02 | $61.00 | $63.31 | $60.84 | $62.80 | $61.10 | 490,817 |
| 2021-12-01 | $62.06 | $63.05 | $60.57 | $60.61 | $58.97 | 947,808 |
| 2021-11-30 | $61.90 | $62.52 | $61.06 | $61.38 | $59.72 | 663,194 |
| 2021-11-29 | $61.97 | $62.49 | $61.19 | $61.97 | $60.29 | 551,840 |
| 2021-11-26 | $62.20 | $62.69 | $60.93 | $61.14 | $59.49 | 322,000 |
| 2021-11-24 | $62.08 | $63.50 | $61.98 | $63.31 | $61.60 | 541,574 |
| 2021-11-23 | $61.99 | $62.72 | $61.88 | $62.13 | $60.45 | 383,085 |
| 2021-11-22 | $62.15 | $62.87 | $61.62 | $62.01 | $60.33 | 526,931 |
| 2021-11-19 | $62.06 | $62.67 | $61.48 | $61.89 | $60.22 | 898,836 |
| 2021-11-18 | $62.02 | $62.37 | $61.65 | $61.90 | $60.23 | 478,095 |
| 2021-11-17 | $61.15 | $62.00 | $59.97 | $61.70 | $60.03 | 313,895 |
| 2021-11-16 | $61.95 | $62.16 | $60.92 | $61.39 | $59.73 | 377,693 |
| 2021-11-15 | $61.90 | $62.01 | $60.96 | $61.95 | $60.28 | 373,488 |
| 2021-11-12 | $62.27 | $62.34 | $61.62 | $61.74 | $60.07 | 512,098 |
| 2021-11-11 | $62.29 | $62.50 | $61.94 | $62.07 | $60.39 | 298,506 |
| 2021-11-10 | $61.91 | $62.83 | $61.91 | $62.37 | $60.68 | 282,365 |
| 2021-11-09 | $62.49 | $62.99 | $62.07 | $62.18 | $60.50 | 227,576 |
| 2021-11-08 | $62.38 | $62.73 | $61.33 | $62.32 | $60.64 | 258,624 |
| 2021-11-05 | $63.59 | $63.80 | $61.38 | $62.02 | $60.34 | 603,839 |
| 2021-11-04 | $63.26 | $63.98 | $62.40 | $62.91 | $61.21 | 321,424 |
| 2021-11-03 | $63.99 | $64.96 | $62.80 | $63.08 | $61.37 | 699,557 |
| 2021-11-02 | $63.01 | $64.98 | $63.01 | $64.56 | $62.81 | 409,824 |
| 2021-11-01 | $62.65 | $62.86 | $60.54 | $62.68 | $60.99 | 590,046 |
| 2021-10-29 | $62.33 | $62.93 | $62.25 | $62.46 | $60.77 | 798,678 |
| 2021-10-28 | $60.30 | $62.68 | $60.30 | $62.61 | $60.92 | 275,428 |
| 2021-10-27 | $61.60 | $61.64 | $60.25 | $60.28 | $58.65 | 517,232 |
| 2021-10-26 | $61.40 | $61.48 | $60.88 | $61.26 | $59.60 | 280,442 |
| 2021-10-25 | $60.33 | $61.61 | $59.77 | $61.18 | $59.53 | 426,160 |
| 2021-10-22 | $59.41 | $60.14 | $59.40 | $59.91 | $58.29 | 263,562 |
| 2021-10-21 | $59.56 | $59.75 | $58.67 | $59.18 | $57.58 | 690,861 |
| 2021-10-20 | $59.04 | $59.60 | $58.93 | $59.56 | $57.95 | 283,127 |
| 2021-10-19 | $59.50 | $59.59 | $58.56 | $58.74 | $57.15 | 376,620 |
| 2021-10-18 | $58.29 | $59.72 | $58.13 | $59.50 | $57.89 | 318,523 |
| 2021-10-15 | $59.30 | $59.33 | $58.12 | $58.60 | $57.02 | 434,231 |
| 2021-10-14 | $57.81 | $59.06 | $57.65 | $58.97 | $57.38 | 776,366 |
| 2021-10-13 | $56.29 | $57.77 | $56.22 | $57.76 | $56.20 | 618,930 |
| 2021-10-12 | $54.97 | $56.27 | $54.86 | $56.08 | $54.56 | 470,848 |
| 2021-10-11 | $54.17 | $54.81 | $53.76 | $54.78 | $53.30 | 357,749 |
| 2021-10-08 | $54.19 | $54.82 | $53.94 | $54.04 | $52.58 | 324,974 |
| 2021-10-07 | $54.16 | $55.04 | $54.10 | $54.23 | $52.76 | 680,944 |
| 2021-10-06 | $52.02 | $53.89 | $51.57 | $53.85 | $52.39 | 754,366 |
| 2021-10-05 | $52.94 | $52.94 | $51.69 | $52.11 | $50.70 | 776,432 |
| 2021-10-04 | $52.86 | $53.11 | $52.42 | $52.93 | $51.50 | 415,349 |
| 2021-10-01 | $52.98 | $53.35 | $52.10 | $52.84 | $51.41 | 503,603 |
| 2021-09-30 | $54.77 | $54.77 | $52.72 | $52.79 | $51.36 | 621,323 |
| 2021-09-29 | $54.07 | $54.88 | $53.94 | $54.46 | $52.99 | 504,310 |
| 2021-09-28 | $53.70 | $54.29 | $53.01 | $54.04 | $52.58 | 471,088 |
| 2021-09-27 | $55.19 | $55.50 | $53.83 | $53.90 | $52.44 | 489,159 |
| 2021-09-24 | $56.09 | $56.60 | $55.24 | $55.36 | $53.86 | 469,958 |
| 2021-09-23 | $56.78 | $57.07 | $56.09 | $56.19 | $54.67 | 459,188 |
| 2021-09-22 | $56.94 | $56.94 | $55.95 | $56.61 | $55.08 | 993,187 |
| 2021-09-21 | $57.16 | $57.79 | $56.57 | $56.63 | $55.10 | 528,885 |
| 2021-09-20 | $56.26 | $57.29 | $56.15 | $56.70 | $55.17 | 689,275 |
| 2021-09-17 | $57.66 | $57.89 | $56.45 | $56.82 | $55.28 | 2,764,220 |
| 2021-09-16 | $57.98 | $58.17 | $57.33 | $57.35 | $55.80 | 637,985 |
| 2021-09-15 | $57.12 | $58.17 | $57.10 | $57.93 | $56.36 | 786,177 |
| 2021-09-14 | $57.78 | $57.83 | $56.72 | $57.12 | $55.58 | 712,689 |
| 2021-09-13 | $58.56 | $59.22 | $58.18 | $58.21 | $56.23 | 652,882 |
| 2021-09-10 | $57.99 | $58.71 | $57.61 | $57.82 | $55.86 | 479,057 |
| 2021-09-09 | $58.99 | $59.11 | $57.85 | $57.86 | $55.89 | 419,351 |
| 2021-09-08 | $58.09 | $59.34 | $58.05 | $59.31 | $57.30 | 461,233 |
| 2021-09-07 | $58.81 | $58.87 | $57.70 | $58.30 | $56.32 | 410,691 |
| 2021-09-03 | $58.20 | $58.94 | $57.72 | $58.77 | $56.77 | 309,505 |
| 2021-09-02 | $57.78 | $58.51 | $57.65 | $58.44 | $56.46 | 640,437 |
| 2021-09-01 | $57.41 | $57.76 | $56.95 | $57.73 | $55.77 | 602,157 |
| 2021-08-31 | $57.17 | $57.33 | $56.73 | $57.25 | $55.31 | 625,747 |
| 2021-08-30 | $56.67 | $57.22 | $56.40 | $57.17 | $55.23 | 575,295 |
| 2021-08-27 | $56.12 | $56.89 | $56.12 | $56.64 | $54.72 | 845,229 |
| 2021-08-26 | $55.70 | $56.13 | $55.37 | $55.98 | $54.08 | 526,319 |
| 2021-08-25 | $54.44 | $55.50 | $54.24 | $55.02 | $53.15 | 455,805 |
| 2021-08-24 | $55.65 | $55.70 | $54.37 | $54.49 | $52.64 | 645,317 |
| 2021-08-23 | $55.56 | $55.92 | $55.06 | $55.42 | $53.54 | 439,756 |
| 2021-08-20 | $55.25 | $55.94 | $54.78 | $55.57 | $53.68 | 1,145,922 |
| 2021-08-19 | $55.08 | $55.33 | $54.70 | $55.24 | $53.36 | 643,417 |
| 2021-08-18 | $55.85 | $55.97 | $55.14 | $55.18 | $53.31 | 516,801 |
| 2021-08-17 | $55.52 | $55.92 | $55.20 | $55.85 | $53.95 | 467,522 |
| 2021-08-16 | $55.85 | $56.03 | $55.49 | $55.89 | $53.99 | 292,292 |
| 2021-08-13 | $55.30 | $55.71 | $55.16 | $55.63 | $53.74 | 632,419 |
| 2021-08-12 | $54.99 | $55.27 | $54.80 | $55.20 | $53.33 | 423,291 |
| 2021-08-11 | $54.80 | $55.17 | $54.45 | $54.82 | $52.96 | 352,402 |
| 2021-08-10 | $55.00 | $55.22 | $54.50 | $54.62 | $52.76 | 347,721 |
| 2021-08-09 | $54.25 | $55.05 | $54.00 | $54.91 | $53.05 | 490,569 |
| 2021-08-06 | $54.90 | $55.24 | $54.25 | $54.38 | $52.53 | 459,864 |
| 2021-08-05 | $54.92 | $55.06 | $53.87 | $54.69 | $52.83 | 497,634 |
| 2021-08-04 | $54.29 | $55.08 | $54.05 | $54.65 | $52.79 | 671,833 |
| 2021-08-03 | $54.19 | $54.55 | $53.88 | $54.55 | $52.70 | 618,872 |
| 2021-08-02 | $54.66 | $54.92 | $54.24 | $54.27 | $52.43 | 438,453 |
| 2021-07-30 | $54.62 | $55.49 | $54.14 | $54.17 | $52.33 | 556,517 |
| 2021-07-29 | $54.59 | $55.01 | $54.27 | $54.30 | $52.46 | 527,022 |
| 2021-07-28 | $54.68 | $54.99 | $54.09 | $54.40 | $52.55 | 616,670 |
| 2021-07-27 | $54.49 | $54.80 | $54.25 | $54.53 | $52.68 | 740,916 |
| 2021-07-26 | $54.97 | $55.22 | $54.33 | $54.58 | $52.73 | 1,023,916 |
| 2021-07-23 | $54.39 | $55.02 | $54.39 | $54.71 | $52.85 | 3,206,025 |
| 2021-07-22 | $53.06 | $54.75 | $52.88 | $54.35 | $52.50 | 4,771,611 |
| 2021-07-21 | $51.30 | $53.18 | $51.05 | $52.86 | $51.06 | 5,682,269 |
| 2021-07-20 | $52.47 | $53.49 | $52.32 | $53.30 | $51.49 | 934,118 |
| 2021-07-19 | $52.99 | $53.00 | $51.64 | $52.18 | $50.41 | 843,281 |
| 2021-07-16 | $53.54 | $53.98 | $53.31 | $53.32 | $51.51 | 321,924 |
| 2021-07-15 | $53.41 | $53.56 | $53.00 | $53.39 | $51.58 | 426,385 |
| 2021-07-14 | $52.80 | $53.44 | $52.64 | $53.25 | $51.44 | 305,446 |
| 2021-07-13 | $53.24 | $53.64 | $52.66 | $52.72 | $50.93 | 489,479 |
| 2021-07-12 | $52.70 | $53.52 | $52.53 | $53.43 | $51.62 | 413,565 |
| 2021-07-09 | $51.72 | $52.73 | $51.71 | $52.70 | $50.91 | 734,125 |
| 2021-07-08 | $51.62 | $51.99 | $51.24 | $51.52 | $49.77 | 645,937 |
| 2021-07-07 | $51.94 | $52.47 | $51.53 | $52.39 | $50.61 | 671,357 |
| 2021-07-06 | $50.76 | $52.05 | $50.66 | $51.94 | $50.18 | 1,309,233 |
| 2021-07-02 | $50.76 | $51.03 | $50.56 | $50.86 | $49.13 | 486,913 |
| 2021-07-01 | $50.61 | $50.87 | $50.20 | $50.32 | $48.61 | 635,926 |
| 2021-06-30 | $50.54 | $50.92 | $50.43 | $50.56 | $48.84 | 519,848 |
| 2021-06-29 | $50.72 | $51.09 | $50.42 | $50.54 | $48.82 | 341,650 |
| 2021-06-28 | $51.20 | $51.43 | $50.22 | $50.59 | $48.87 | 703,837 |
| 2021-06-25 | $50.78 | $51.71 | $50.71 | $51.35 | $49.61 | 1,535,777 |
| 2021-06-24 | $51.34 | $51.57 | $50.53 | $50.81 | $49.08 | 623,428 |
| 2021-06-23 | $50.37 | $51.43 | $50.18 | $51.34 | $49.60 | 1,044,825 |
| 2021-06-22 | $50.49 | $50.97 | $50.11 | $50.47 | $48.76 | 550,231 |
| 2021-06-21 | $49.24 | $50.51 | $49.24 | $50.42 | $48.71 | 601,835 |
| 2021-06-18 | $49.90 | $50.22 | $49.04 | $49.14 | $47.47 | 1,812,231 |
| 2021-06-17 | $49.17 | $50.00 | $48.98 | $49.80 | $48.11 | 744,572 |
| 2021-06-16 | $49.68 | $50.16 | $49.39 | $49.51 | $47.83 | 604,249 |
| 2021-06-15 | $50.09 | $50.10 | $49.60 | $49.67 | $47.98 | 945,481 |
| 2021-06-14 | $49.01 | $49.72 | $49.00 | $49.72 | $48.03 | 544,725 |
| 2021-06-11 | $49.30 | $49.46 | $48.90 | $49.26 | $47.23 | 486,372 |
| 2021-06-10 | $48.63 | $49.50 | $48.37 | $49.50 | $47.46 | 483,520 |
| 2021-06-09 | $48.90 | $48.90 | $48.59 | $48.72 | $46.71 | 325,852 |
| 2021-06-08 | $48.07 | $49.10 | $48.07 | $48.66 | $46.65 | 758,029 |
| 2021-06-07 | $47.27 | $48.37 | $47.27 | $48.09 | $46.10 | 733,896 |
| 2021-06-04 | $47.75 | $47.75 | $46.95 | $47.11 | $45.16 | 434,944 |
| 2021-06-03 | $47.21 | $47.55 | $46.63 | $47.48 | $45.52 | 712,886 |
| 2021-06-02 | $46.87 | $47.14 | $46.46 | $46.93 | $44.99 | 840,780 |
| 2021-06-01 | $46.15 | $46.72 | $45.87 | $46.69 | $44.76 | 544,832 |
| 2021-05-28 | $46.38 | $46.50 | $45.96 | $46.10 | $44.20 | 989,640 |
| 2021-05-27 | $45.92 | $46.04 | $45.47 | $45.78 | $43.89 | 1,161,104 |
| 2021-05-26 | $45.35 | $46.15 | $45.23 | $45.63 | $43.75 | 493,163 |
| 2021-05-25 | $45.49 | $45.55 | $45.00 | $45.17 | $43.30 | 969,348 |
| 2021-05-24 | $44.90 | $45.41 | $44.49 | $45.27 | $43.40 | 482,293 |
| 2021-05-21 | $44.83 | $45.01 | $44.28 | $44.60 | $42.76 | 580,201 |
| 2021-05-20 | $44.52 | $45.10 | $44.17 | $44.87 | $43.02 | 534,710 |
| 2021-05-19 | $43.81 | $44.54 | $43.39 | $44.52 | $42.68 | 758,921 |
| 2021-05-18 | $44.24 | $44.33 | $43.72 | $44.01 | $42.19 | 489,295 |
| 2021-05-17 | $43.64 | $44.27 | $43.36 | $44.20 | $42.37 | 602,994 |
| 2021-05-14 | $43.77 | $43.87 | $43.13 | $43.40 | $41.61 | 1,007,554 |
| 2021-05-13 | $42.65 | $44.76 | $42.52 | $43.51 | $41.71 | 14,069,531 |
| 2021-05-12 | $43.74 | $43.75 | $42.17 | $42.69 | $40.93 | 1,220,357 |
| 2021-05-11 | $41.29 | $44.03 | $41.10 | $43.68 | $41.88 | 2,640,151 |
| 2021-05-10 | $45.90 | $46.28 | $45.72 | $45.74 | $43.85 | 342,839 |
| 2021-05-07 | $44.97 | $46.02 | $44.88 | $45.81 | $43.92 | 452,651 |
| 2021-05-06 | $45.34 | $45.69 | $44.81 | $45.06 | $43.20 | 577,065 |
| 2021-05-05 | $45.47 | $46.44 | $43.60 | $45.21 | $43.34 | 654,500 |
| 2021-05-04 | $44.77 | $45.58 | $44.77 | $45.47 | $43.59 | 1,073,008 |
| 2021-05-03 | $45.49 | $45.72 | $44.62 | $44.81 | $42.96 | 456,987 |
| 2021-04-30 | $44.82 | $45.69 | $44.61 | $45.44 | $43.56 | 437,557 |
| 2021-04-29 | $44.62 | $45.18 | $44.62 | $44.94 | $43.08 | 258,191 |
| 2021-04-28 | $44.20 | $44.68 | $44.20 | $44.44 | $42.61 | 267,635 |
| 2021-04-27 | $44.58 | $44.76 | $44.06 | $44.20 | $42.37 | 313,180 |
| 2021-04-26 | $45.17 | $45.43 | $44.40 | $44.49 | $42.65 | 307,578 |
| 2021-04-23 | $44.88 | $45.33 | $44.58 | $44.94 | $43.08 | 414,877 |
| 2021-04-22 | $44.41 | $45.03 | $44.22 | $44.59 | $42.75 | 368,953 |
| 2021-04-21 | $43.95 | $44.43 | $43.75 | $44.37 | $42.54 | 604,288 |
| 2021-04-20 | $43.30 | $44.33 | $43.30 | $43.81 | $42.00 | 608,946 |
| 2021-04-19 | $42.74 | $43.31 | $42.41 | $43.31 | $41.52 | 680,245 |
| 2021-04-16 | $43.09 | $43.23 | $42.69 | $42.69 | $40.93 | 242,539 |
| 2021-04-15 | $42.57 | $43.07 | $42.33 | $43.01 | $41.23 | 313,615 |
| 2021-04-14 | $42.33 | $42.50 | $42.09 | $42.27 | $40.52 | 387,206 |
| 2021-04-13 | $41.66 | $42.33 | $41.55 | $42.33 | $40.58 | 396,249 |
| 2021-04-12 | $41.59 | $41.89 | $41.04 | $41.53 | $39.82 | 377,077 |
| 2021-04-09 | $41.38 | $41.62 | $40.90 | $41.39 | $39.68 | 372,841 |
| 2021-04-08 | $41.15 | $41.72 | $41.00 | $41.22 | $39.52 | 680,874 |
| 2021-04-07 | $40.75 | $41.23 | $40.61 | $41.17 | $39.47 | 600,450 |
| 2021-04-06 | $40.68 | $41.19 | $40.25 | $40.62 | $38.94 | 924,872 |
| 2021-04-05 | $40.44 | $40.66 | $39.91 | $40.59 | $38.91 | 425,092 |
| 2021-04-01 | $40.11 | $40.46 | $39.90 | $40.37 | $38.70 | 904,009 |
| 2021-03-31 | $40.55 | $40.64 | $39.80 | $39.93 | $38.28 | 1,089,718 |
| 2021-03-30 | $40.23 | $40.59 | $40.05 | $40.31 | $38.65 | 173,640 |
| 2021-03-29 | $40.34 | $41.00 | $39.92 | $40.26 | $38.60 | 902,013 |
| 2021-03-26 | $39.95 | $40.30 | $39.54 | $40.29 | $38.63 | 312,889 |
| 2021-03-25 | $39.35 | $39.80 | $38.74 | $39.64 | $38.00 | 1,067,244 |
| 2021-03-24 | $39.60 | $40.08 | $39.13 | $39.49 | $37.86 | 275,387 |
| 2021-03-23 | $39.00 | $39.84 | $38.79 | $39.60 | $37.96 | 230,678 |
| 2021-03-22 | $39.02 | $39.12 | $38.73 | $39.07 | $37.46 | 281,139 |
| 2021-03-19 | $40.72 | $40.72 | $38.97 | $39.02 | $37.41 | 958,301 |
| 2021-03-18 | $40.75 | $41.01 | $40.30 | $40.72 | $39.04 | 276,038 |
| 2021-03-17 | $41.17 | $41.27 | $40.51 | $40.98 | $39.29 | 354,909 |
| 2021-03-16 | $41.12 | $41.52 | $40.75 | $41.17 | $39.47 | 287,302 |
| 2021-03-15 | $40.72 | $41.73 | $40.46 | $41.31 | $39.60 | 272,251 |
| 2021-03-12 | $39.27 | $40.67 | $39.12 | $40.65 | $38.97 | 1,038,568 |
| 2021-03-11 | $39.39 | $39.77 | $39.16 | $39.54 | $37.58 | 292,658 |
| 2021-03-10 | $38.93 | $39.62 | $38.67 | $39.41 | $37.46 | 432,114 |
| 2021-03-09 | $39.00 | $39.66 | $38.87 | $38.93 | $37.00 | 222,883 |
| 2021-03-08 | $38.26 | $39.28 | $37.79 | $38.82 | $36.90 | 238,294 |
| 2021-03-05 | $38.15 | $38.24 | $37.36 | $38.05 | $36.17 | 339,316 |
| 2021-03-04 | $37.90 | $38.71 | $37.00 | $37.70 | $35.83 | 278,800 |
| 2021-03-03 | $38.13 | $38.23 | $37.63 | $37.95 | $36.07 | 237,856 |
| 2021-03-02 | $38.33 | $38.75 | $37.66 | $38.27 | $36.38 | 541,761 |
| 2021-03-01 | $39.09 | $39.93 | $38.35 | $38.44 | $36.54 | 275,334 |
| 2021-02-26 | $39.79 | $39.99 | $38.55 | $38.55 | $36.64 | 341,863 |
| 2021-02-25 | $39.29 | $40.67 | $39.12 | $39.62 | $37.66 | 328,916 |
| 2021-02-24 | $39.95 | $40.73 | $39.03 | $39.30 | $37.36 | 291,598 |
| 2021-02-23 | $38.02 | $40.18 | $37.50 | $39.84 | $37.87 | 396,976 |
| 2021-02-22 | $37.49 | $38.22 | $37.21 | $38.03 | $36.15 | 237,714 |
| 2021-02-19 | $37.63 | $37.93 | $37.30 | $37.72 | $35.85 | 263,064 |
| 2021-02-18 | $38.00 | $38.27 | $37.54 | $37.54 | $35.68 | 414,836 |
| 2021-02-17 | $37.46 | $38.39 | $37.00 | $38.10 | $36.21 | 394,638 |
| 2021-02-16 | $37.73 | $37.85 | $36.92 | $37.63 | $35.77 | 238,794 |
| 2021-02-12 | $37.71 | $37.99 | $37.30 | $37.75 | $35.88 | 308,665 |
| 2021-02-11 | $37.80 | $38.05 | $37.44 | $37.88 | $36.01 | 281,228 |
| 2021-02-10 | $38.44 | $38.86 | $37.46 | $37.70 | $35.83 | 261,326 |
| 2021-02-09 | $37.64 | $38.14 | $37.47 | $38.14 | $36.25 | 369,224 |
| 2021-02-08 | $37.55 | $37.76 | $37.20 | $37.48 | $35.63 | 240,461 |
| 2021-02-05 | $38.00 | $38.07 | $36.97 | $37.56 | $35.70 | 316,015 |
| 2021-02-04 | $37.32 | $37.87 | $37.32 | $37.81 | $35.94 | 232,301 |
| 2021-02-03 | $37.35 | $37.41 | $36.33 | $37.20 | $35.36 | 198,051 |
| 2021-02-02 | $37.48 | $37.81 | $37.11 | $37.59 | $35.73 | 210,725 |
| 2021-02-01 | $36.62 | $37.46 | $35.86 | $37.43 | $35.58 | 308,221 |
| 2021-01-29 | $36.43 | $37.42 | $35.96 | $36.54 | $34.73 | 377,681 |
| 2021-01-28 | $36.68 | $36.91 | $36.04 | $36.40 | $34.60 | 382,931 |
| 2021-01-27 | $36.75 | $37.60 | $36.21 | $36.56 | $34.75 | 496,794 |
| 2021-01-26 | $37.21 | $37.69 | $37.07 | $37.21 | $35.37 | 322,087 |
| 2021-01-25 | $36.28 | $37.22 | $35.84 | $37.01 | $35.18 | 749,475 |
| 2021-01-22 | $36.06 | $36.70 | $35.95 | $36.38 | $34.58 | 348,333 |
| 2021-01-21 | $36.58 | $36.63 | $35.81 | $36.13 | $34.34 | 310,358 |
| 2021-01-20 | $36.27 | $36.94 | $36.25 | $36.66 | $34.85 | 500,425 |
| 2021-01-19 | $37.24 | $37.26 | $36.28 | $36.46 | $34.66 | 332,615 |
| 2021-01-15 | $36.21 | $36.89 | $35.95 | $36.86 | $35.04 | 374,783 |
| 2021-01-14 | $36.49 | $36.70 | $36.12 | $36.51 | $34.70 | 272,766 |
| 2021-01-13 | $36.46 | $36.92 | $36.26 | $36.45 | $34.65 | 320,236 |
| 2021-01-12 | $37.09 | $37.20 | $35.77 | $36.31 | $34.51 | 311,810 |
| 2021-01-11 | $36.99 | $37.29 | $36.15 | $37.06 | $35.23 | 560,982 |
| 2021-01-08 | $35.96 | $37.49 | $35.66 | $37.22 | $35.38 | 788,271 |
| 2021-01-07 | $34.24 | $35.53 | $33.81 | $35.53 | $33.77 | 519,263 |
| 2021-01-06 | $34.36 | $34.86 | $34.07 | $34.28 | $32.58 | 559,046 |
| 2021-01-05 | $34.44 | $34.68 | $33.79 | $34.14 | $32.45 | 584,486 |
| 2021-01-04 | $36.18 | $36.45 | $34.40 | $34.42 | $32.72 | 436,187 |
| 2020-12-31 | $35.52 | $36.16 | $35.31 | $36.03 | $34.25 | 296,783 |
| 2020-12-30 | $35.14 | $35.52 | $34.78 | $35.39 | $33.64 | 330,800 |
| 2020-12-29 | $35.47 | $35.70 | $34.96 | $35.02 | $33.29 | 276,705 |
| 2020-12-28 | $35.96 | $36.00 | $35.02 | $35.46 | $33.71 | 307,392 |
| 2020-12-24 | $35.50 | $35.81 | $35.34 | $35.76 | $33.99 | 102,606 |
| 2020-12-23 | $35.82 | $36.34 | $35.18 | $35.34 | $33.59 | 728,856 |
| 2020-12-22 | $35.24 | $35.85 | $35.06 | $35.75 | $33.98 | 333,521 |
| 2020-12-21 | $34.41 | $35.35 | $34.06 | $35.29 | $33.54 | 210,205 |
| 2020-12-18 | $35.47 | $35.57 | $34.89 | $34.96 | $33.23 | 918,803 |
| 2020-12-17 | $35.00 | $35.60 | $34.74 | $35.49 | $33.73 | 244,919 |
| 2020-12-16 | $35.05 | $35.40 | $34.42 | $34.74 | $33.02 | 361,897 |
| 2020-12-15 | $34.17 | $34.91 | $33.71 | $34.89 | $33.16 | 317,991 |
| 2020-12-14 | $34.24 | $34.92 | $33.82 | $34.05 | $32.37 | 433,585 |
| 2020-12-11 | $33.82 | $34.46 | $33.75 | $34.32 | $32.29 | 265,688 |
| 2020-12-10 | $33.73 | $34.21 | $33.73 | $34.01 | $32.00 | 374,100 |
| 2020-12-09 | $33.96 | $34.37 | $33.57 | $33.95 | $31.94 | 279,374 |
| 2020-12-08 | $34.03 | $34.29 | $33.81 | $33.91 | $31.90 | 266,335 |
| 2020-12-07 | $33.98 | $34.55 | $33.88 | $34.17 | $32.15 | 439,179 |
| 2020-12-04 | $34.06 | $34.54 | $33.77 | $34.09 | $32.07 | 253,766 |
| 2020-12-03 | $33.21 | $33.72 | $33.21 | $33.52 | $31.54 | 370,243 |
| 2020-12-02 | $34.00 | $34.32 | $33.01 | $33.23 | $31.26 | 374,758 |
| 2020-12-01 | $34.08 | $34.40 | $33.76 | $34.13 | $32.11 | 420,662 |
| 2020-11-30 | $33.88 | $34.41 | $33.71 | $33.98 | $31.97 | 344,941 |
| 2020-11-27 | $33.92 | $34.06 | $33.37 | $33.71 | $31.72 | 130,647 |
| 2020-11-25 | $34.08 | $34.35 | $33.77 | $34.10 | $32.08 | 288,650 |
| 2020-11-24 | $34.33 | $34.96 | $34.00 | $34.10 | $32.08 | 631,244 |
| 2020-11-23 | $34.81 | $35.24 | $33.77 | $33.87 | $31.87 | 826,068 |
| 2020-11-20 | $35.20 | $35.41 | $34.32 | $34.73 | $32.68 | 401,429 |
| 2020-11-19 | $35.50 | $36.05 | $35.30 | $35.54 | $33.44 | 323,439 |
| 2020-11-18 | $36.88 | $37.01 | $35.54 | $35.57 | $33.47 | 344,367 |
| 2020-11-17 | $36.47 | $37.13 | $36.24 | $36.88 | $34.70 | 321,728 |
| 2020-11-16 | $37.20 | $37.35 | $36.03 | $36.66 | $34.49 | 393,506 |
| 2020-11-13 | $36.13 | $36.58 | $36.04 | $36.42 | $34.27 | 660,843 |
| 2020-11-12 | $36.05 | $36.21 | $35.16 | $35.74 | $33.63 | 363,246 |
| 2020-11-11 | $35.68 | $36.47 | $35.12 | $36.20 | $34.06 | 410,052 |
| 2020-11-10 | $32.91 | $35.67 | $32.79 | $35.59 | $33.48 | 1,071,117 |
| 2020-11-09 | $36.07 | $37.43 | $32.88 | $32.97 | $31.02 | 577,050 |
| 2020-11-06 | $34.51 | $35.79 | $34.04 | $34.48 | $32.44 | 452,302 |
| 2020-11-05 | $35.10 | $35.16 | $34.25 | $34.37 | $32.34 | 380,620 |
| 2020-11-04 | $34.92 | $35.68 | $34.73 | $35.18 | $33.10 | 220,177 |
| 2020-11-03 | $34.72 | $35.17 | $34.53 | $34.93 | $32.86 | 453,555 |
| 2020-11-02 | $34.19 | $34.49 | $33.76 | $34.29 | $32.26 | 306,282 |
| 2020-10-30 | $34.17 | $34.33 | $33.73 | $33.89 | $31.89 | 333,294 |
| 2020-10-29 | $33.88 | $34.37 | $33.34 | $34.22 | $32.20 | 436,053 |
| 2020-10-28 | $33.69 | $34.49 | $33.34 | $33.83 | $31.83 | 533,121 |
| 2020-10-27 | $34.61 | $35.01 | $34.18 | $34.21 | $32.19 | 388,106 |
| 2020-10-26 | $33.74 | $34.69 | $33.70 | $34.59 | $32.54 | 550,919 |
| 2020-10-23 | $33.80 | $34.15 | $33.64 | $34.10 | $32.08 | 423,273 |
| 2020-10-22 | $33.01 | $33.67 | $32.95 | $33.56 | $31.58 | 320,144 |
| 2020-10-21 | $33.21 | $33.33 | $32.68 | $33.02 | $31.07 | 798,926 |
| 2020-10-20 | $32.73 | $33.47 | $32.73 | $33.33 | $31.36 | 351,536 |
| 2020-10-19 | $33.71 | $33.88 | $32.51 | $32.59 | $30.66 | 601,294 |
| 2020-10-16 | $33.84 | $33.84 | $33.02 | $33.38 | $31.41 | 702,083 |
| 2020-10-15 | $33.52 | $34.13 | $33.52 | $33.91 | $31.90 | 552,147 |
| 2020-10-14 | $34.20 | $34.47 | $33.63 | $33.76 | $31.76 | 460,806 |
| 2020-10-13 | $34.55 | $34.55 | $33.87 | $34.14 | $32.12 | 754,500 |
| 2020-10-12 | $34.14 | $34.54 | $33.82 | $34.40 | $32.37 | 352,300 |
| 2020-10-09 | $34.62 | $34.81 | $33.86 | $34.24 | $32.21 | 581,201 |
| 2020-10-08 | $34.63 | $34.94 | $34.29 | $34.37 | $32.34 | 365,183 |
| 2020-10-07 | $34.22 | $34.57 | $34.03 | $34.35 | $32.32 | 442,297 |
| 2020-10-06 | $35.09 | $35.12 | $33.93 | $34.08 | $32.06 | 677,281 |
| 2020-10-05 | $34.20 | $34.89 | $33.55 | $34.78 | $32.72 | 314,288 |
| 2020-10-02 | $33.11 | $34.44 | $32.83 | $34.30 | $32.27 | 1,026,173 |
| 2020-10-01 | $32.77 | $33.56 | $32.63 | $33.45 | $31.47 | 530,130 |
| 2020-09-30 | $33.50 | $33.62 | $32.49 | $32.71 | $30.78 | 635,949 |
| 2020-09-29 | $33.18 | $33.56 | $32.92 | $33.24 | $31.27 | 554,125 |
| 2020-09-28 | $33.50 | $33.63 | $32.87 | $33.33 | $31.36 | 647,814 |
| 2020-09-25 | $32.04 | $32.70 | $31.94 | $32.61 | $30.68 | 805,814 |
| 2020-09-24 | $32.25 | $32.68 | $31.82 | $32.09 | $30.19 | 902,861 |
| 2020-09-23 | $32.54 | $32.75 | $31.87 | $31.91 | $30.02 | 3,745,398 |
| 2020-09-22 | $34.00 | $34.37 | $33.91 | $34.20 | $32.18 | 234,298 |
| 2020-09-21 | $33.97 | $34.41 | $33.29 | $33.97 | $31.96 | 291,353 |
| 2020-09-18 | $34.81 | $34.81 | $34.06 | $34.36 | $32.33 | 885,922 |
| 2020-09-17 | $34.61 | $35.04 | $34.29 | $34.62 | $32.57 | 179,602 |
| 2020-09-16 | $34.78 | $35.24 | $34.63 | $34.98 | $32.91 | 364,546 |
| 2020-09-15 | $35.12 | $35.48 | $34.45 | $34.56 | $32.52 | 135,908 |
| 2020-09-14 | $34.37 | $35.34 | $34.19 | $35.11 | $33.03 | 269,947 |
| 2020-09-11 | $34.24 | $34.83 | $33.92 | $34.49 | $32.14 | 198,749 |
| 2020-09-10 | $34.19 | $34.43 | $33.88 | $34.14 | $31.81 | 289,687 |
| 2020-09-09 | $33.85 | $34.90 | $33.59 | $34.35 | $32.01 | 786,914 |
| 2020-09-08 | $34.06 | $34.13 | $33.51 | $33.82 | $31.51 | 322,456 |
| 2020-09-04 | $34.27 | $34.48 | $33.46 | $34.16 | $31.83 | 231,240 |
| 2020-09-03 | $34.80 | $35.00 | $33.93 | $34.23 | $31.90 | 406,203 |
| 2020-09-02 | $34.07 | $34.66 | $33.92 | $34.58 | $32.22 | 396,622 |
| 2020-09-01 | $33.91 | $34.39 | $33.48 | $34.15 | $31.82 | 229,942 |
| 2020-08-31 | $34.28 | $34.74 | $34.15 | $34.31 | $31.97 | 848,925 |
| 2020-08-28 | $34.50 | $34.54 | $33.83 | $34.41 | $32.06 | 402,899 |
| 2020-08-27 | $33.91 | $34.66 | $33.91 | $34.29 | $31.95 | 211,104 |
| 2020-08-26 | $33.95 | $33.95 | $33.48 | $33.91 | $31.60 | 201,777 |
| 2020-08-25 | $33.80 | $34.24 | $33.68 | $34.15 | $31.82 | 202,212 |
| 2020-08-24 | $34.06 | $34.14 | $33.21 | $33.84 | $31.53 | 257,586 |
| 2020-08-21 | $33.20 | $33.90 | $32.41 | $33.89 | $31.58 | 454,763 |
| 2020-08-20 | $31.91 | $33.24 | $31.78 | $33.06 | $30.81 | 292,064 |
| 2020-08-19 | $33.25 | $33.26 | $31.99 | $32.02 | $29.84 | 246,804 |
| 2020-08-18 | $33.11 | $33.40 | $32.75 | $33.11 | $30.85 | 196,753 |
| 2020-08-17 | $32.90 | $33.31 | $32.71 | $33.20 | $30.94 | 280,723 |
| 2020-08-14 | $32.47 | $33.08 | $32.32 | $32.80 | $30.56 | 267,705 |
| 2020-08-13 | $32.61 | $33.08 | $32.40 | $32.56 | $30.34 | 213,144 |
| 2020-08-12 | $33.32 | $33.32 | $32.68 | $32.83 | $30.59 | 205,773 |
| 2020-08-11 | $34.43 | $34.47 | $32.76 | $32.94 | $30.69 | 236,076 |
| 2020-08-10 | $33.15 | $34.21 | $33.07 | $33.92 | $31.61 | 369,538 |
| 2020-08-07 | $31.74 | $34.22 | $31.74 | $33.19 | $30.93 | 353,885 |
| 2020-08-06 | $31.57 | $31.87 | $31.00 | $31.51 | $29.36 | 269,232 |
| 2020-08-05 | $31.74 | $31.98 | $31.32 | $31.73 | $29.57 | 421,255 |
| 2020-08-04 | $30.94 | $31.83 | $30.94 | $31.56 | $29.41 | 310,055 |
| 2020-08-03 | $30.85 | $31.07 | $30.02 | $30.95 | $28.84 | 298,750 |
| 2020-07-31 | $30.35 | $30.82 | $29.74 | $30.82 | $28.72 | 504,553 |
| 2020-07-30 | $29.96 | $30.61 | $29.86 | $30.59 | $28.50 | 195,308 |
| 2020-07-29 | $30.36 | $30.68 | $29.96 | $30.47 | $28.39 | 314,018 |
| 2020-07-28 | $29.11 | $30.49 | $29.11 | $30.34 | $28.27 | 207,809 |
| 2020-07-27 | $29.10 | $29.45 | $28.88 | $29.33 | $27.33 | 249,997 |
| 2020-07-24 | $29.75 | $29.97 | $29.03 | $29.21 | $27.22 | 242,025 |
| 2020-07-23 | $29.91 | $30.12 | $29.39 | $29.74 | $27.71 | 286,545 |
| 2020-07-22 | $29.44 | $30.06 | $29.44 | $30.01 | $27.96 | 232,517 |
| 2020-07-21 | $29.97 | $30.22 | $29.62 | $29.79 | $27.76 | 264,749 |
| 2020-07-20 | $29.85 | $30.06 | $29.31 | $29.40 | $27.40 | 300,877 |
| 2020-07-17 | $29.20 | $30.20 | $29.03 | $29.99 | $27.95 | 182,033 |
| 2020-07-16 | $29.31 | $29.56 | $28.93 | $29.12 | $27.13 | 222,383 |
| 2020-07-15 | $29.72 | $29.84 | $29.15 | $29.46 | $27.45 | 331,705 |
| 2020-07-14 | $28.71 | $29.38 | $28.71 | $29.12 | $27.13 | 235,757 |
| 2020-07-13 | $28.87 | $29.08 | $28.27 | $28.53 | $26.59 | 226,003 |
| 2020-07-10 | $28.80 | $29.14 | $28.52 | $28.70 | $26.74 | 285,113 |
| 2020-07-09 | $28.70 | $28.84 | $28.39 | $28.67 | $26.72 | 240,582 |
| 2020-07-08 | $28.60 | $29.23 | $28.50 | $28.78 | $26.82 | 346,888 |
| 2020-07-07 | $28.44 | $28.80 | $28.14 | $28.58 | $26.63 | 365,173 |
| 2020-07-06 | $30.01 | $30.22 | $28.78 | $28.83 | $26.86 | 287,078 |
| 2020-07-02 | $30.50 | $30.59 | $29.75 | $30.05 | $28.00 | 276,343 |
| 2020-07-01 | $28.88 | $30.18 | $28.80 | $29.96 | $27.92 | 353,305 |
| 2020-06-30 | $28.37 | $29.17 | $28.27 | $28.66 | $26.71 | 384,833 |
| 2020-06-29 | $27.76 | $28.93 | $27.22 | $28.39 | $26.45 | 392,720 |
| 2020-06-26 | $27.82 | $27.97 | $26.87 | $26.91 | $25.08 | 1,219,322 |
| 2020-06-25 | $27.38 | $27.92 | $26.80 | $27.88 | $25.98 | 477,732 |
| 2020-06-24 | $27.48 | $27.86 | $26.71 | $27.54 | $25.66 | 482,221 |
| 2020-06-23 | $29.14 | $29.37 | $27.71 | $27.82 | $25.92 | 686,141 |
| 2020-06-22 | $28.18 | $28.84 | $27.97 | $28.71 | $26.75 | 746,432 |
| 2020-06-19 | $31.17 | $31.35 | $28.27 | $28.27 | $26.34 | 2,698,435 |
| 2020-06-18 | $30.75 | $31.30 | $30.38 | $30.83 | $28.73 | 509,583 |
| 2020-06-17 | $32.22 | $32.50 | $30.96 | $30.96 | $28.85 | 554,425 |
| 2020-06-16 | $32.55 | $33.15 | $31.91 | $32.22 | $30.02 | 469,652 |
| 2020-06-15 | $29.25 | $31.79 | $29.06 | $31.49 | $29.34 | 997,154 |
| 2020-06-12 | $30.21 | $30.21 | $29.27 | $30.12 | $28.07 | 495,703 |
| 2020-06-11 | $30.58 | $30.66 | $29.56 | $29.59 | $27.27 | 519,919 |
| 2020-06-10 | $32.31 | $32.34 | $31.34 | $31.81 | $29.32 | 617,556 |
| 2020-06-09 | $32.35 | $33.07 | $32.10 | $32.56 | $30.01 | 415,544 |
| 2020-06-08 | $33.41 | $33.42 | $32.52 | $32.79 | $30.22 | 690,053 |
| 2020-06-05 | $33.00 | $33.75 | $32.73 | $32.76 | $30.20 | 482,275 |
| 2020-06-04 | $31.46 | $32.22 | $31.14 | $31.77 | $29.28 | 577,092 |
| 2020-06-03 | $31.66 | $32.34 | $31.52 | $31.89 | $29.39 | 568,398 |
| 2020-06-02 | $31.05 | $31.31 | $30.47 | $31.03 | $28.60 | 662,452 |
| 2020-06-01 | $30.02 | $31.03 | $29.86 | $30.63 | $28.23 | 452,593 |
| 2020-05-29 | $29.77 | $30.34 | $29.37 | $30.01 | $27.66 | 680,925 |
| 2020-05-28 | $29.60 | $30.22 | $29.29 | $30.04 | $27.69 | 384,714 |
| 2020-05-27 | $28.89 | $29.52 | $28.30 | $29.50 | $27.19 | 613,650 |
| 2020-05-26 | $27.45 | $28.22 | $27.16 | $28.15 | $25.95 | 449,572 |
| 2020-05-22 | $26.44 | $26.93 | $26.21 | $26.91 | $24.80 | 393,478 |
| 2020-05-21 | $25.67 | $26.56 | $25.67 | $26.45 | $24.38 | 321,999 |
| 2020-05-20 | $26.45 | $26.45 | $25.41 | $25.71 | $23.70 | 378,995 |
| 2020-05-19 | $25.87 | $26.19 | $25.36 | $25.74 | $23.73 | 357,635 |
| 2020-05-18 | $25.26 | $26.45 | $25.16 | $25.88 | $23.85 | 437,360 |
| 2020-05-15 | $25.04 | $25.04 | $24.22 | $24.49 | $22.57 | 490,925 |
| 2020-05-14 | $25.03 | $25.13 | $23.91 | $25.05 | $23.09 | 405,357 |
| 2020-05-13 | $26.15 | $26.73 | $25.26 | $25.39 | $23.40 | 441,544 |
| 2020-05-12 | $29.36 | $29.47 | $26.33 | $26.44 | $24.37 | 790,273 |
| 2020-05-11 | $29.32 | $29.62 | $28.49 | $29.20 | $26.91 | 290,762 |
| 2020-05-08 | $28.20 | $29.65 | $28.10 | $29.64 | $27.32 | 242,695 |
| 2020-05-07 | $26.80 | $28.13 | $26.60 | $27.74 | $25.57 | 385,860 |
| 2020-05-06 | $27.21 | $27.31 | $26.34 | $26.49 | $24.42 | 266,243 |
| 2020-05-05 | $26.40 | $27.95 | $26.22 | $27.11 | $24.99 | 322,656 |
| 2020-05-04 | $26.71 | $26.74 | $25.64 | $25.98 | $23.95 | 414,851 |
| 2020-05-01 | $27.69 | $27.72 | $26.25 | $27.01 | $24.90 | 450,943 |
| 2020-04-30 | $28.25 | $28.87 | $28.15 | $28.48 | $26.25 | 440,851 |
| 2020-04-29 | $29.92 | $29.92 | $28.60 | $28.83 | $26.57 | 461,755 |
| 2020-04-28 | $28.09 | $29.60 | $27.79 | $29.11 | $26.83 | 482,410 |
| 2020-04-27 | $27.55 | $29.01 | $27.48 | $28.69 | $26.44 | 356,732 |
| 2020-04-24 | $27.65 | $28.04 | $27.33 | $27.50 | $25.35 | 371,281 |
| 2020-04-23 | $27.99 | $28.43 | $27.22 | $27.53 | $25.38 | 426,894 |
| 2020-04-22 | $28.00 | $28.43 | $27.51 | $28.32 | $26.10 | 361,577 |
| 2020-04-21 | $26.39 | $27.75 | $26.39 | $27.63 | $25.47 | 502,867 |
| 2020-04-20 | $26.73 | $27.32 | $26.47 | $27.28 | $25.14 | 584,171 |
| 2020-04-17 | $26.67 | $27.46 | $25.69 | $26.55 | $24.47 | 471,643 |
| 2020-04-16 | $27.21 | $27.81 | $25.96 | $26.16 | $24.11 | 542,094 |
| 2020-04-15 | $28.21 | $29.28 | $27.05 | $27.12 | $25.00 | 345,000 |
| 2020-04-14 | $29.20 | $30.58 | $28.93 | $29.08 | $26.80 | 310,078 |
| 2020-04-13 | $30.64 | $31.13 | $29.55 | $30.00 | $27.65 | 306,225 |
| 2020-04-09 | $30.09 | $31.21 | $29.71 | $31.01 | $28.58 | 401,361 |
| 2020-04-08 | $31.11 | $31.66 | $29.20 | $30.02 | $27.67 | 419,366 |
| 2020-04-07 | $31.35 | $31.99 | $30.22 | $30.74 | $28.33 | 537,281 |
| 2020-04-06 | $29.38 | $30.70 | $28.97 | $30.42 | $28.04 | 387,294 |
| 2020-04-03 | $28.23 | $28.92 | $27.58 | $28.29 | $26.08 | 532,696 |
| 2020-04-02 | $27.38 | $28.88 | $26.90 | $28.73 | $26.48 | 537,103 |
| 2020-04-01 | $28.17 | $28.36 | $26.66 | $27.33 | $25.19 | 464,628 |
| 2020-03-31 | $29.00 | $29.96 | $27.91 | $29.60 | $27.28 | 751,420 |
| 2020-03-30 | $26.99 | $28.48 | $26.01 | $28.46 | $26.23 | 443,563 |
| 2020-03-27 | $24.85 | $27.39 | $24.40 | $26.51 | $24.44 | 398,123 |
| 2020-03-26 | $24.13 | $25.53 | $23.36 | $25.51 | $23.51 | 596,978 |
| 2020-03-25 | $24.01 | $25.96 | $23.38 | $23.77 | $21.91 | 579,219 |
| 2020-03-24 | $24.01 | $24.56 | $23.07 | $24.20 | $22.31 | 456,800 |
| 2020-03-23 | $23.98 | $24.66 | $22.36 | $22.82 | $21.03 | 396,339 |
| 2020-03-20 | $25.58 | $26.53 | $23.30 | $23.98 | $22.10 | 936,230 |
| 2020-03-19 | $22.75 | $25.73 | $22.48 | $25.42 | $23.43 | 593,776 |
| 2020-03-18 | $22.09 | $23.12 | $19.34 | $22.84 | $21.05 | 843,584 |
| 2020-03-17 | $24.45 | $24.88 | $22.75 | $23.72 | $21.86 | 1,026,199 |
| 2020-03-16 | $28.83 | $29.53 | $23.29 | $23.55 | $21.71 | 728,792 |
| 2020-03-13 | $31.08 | $32.30 | $28.54 | $30.37 | $27.99 | 748,835 |
| 2020-03-12 | $31.76 | $31.97 | $28.91 | $29.93 | $27.59 | 979,306 |
| 2020-03-11 | $34.74 | $34.85 | $33.03 | $33.96 | $30.96 | 650,267 |
| 2020-03-10 | $35.19 | $35.99 | $33.99 | $35.43 | $32.30 | 651,039 |
| 2020-03-09 | $34.39 | $34.95 | $33.75 | $34.42 | $31.38 | 648,538 |
| 2020-03-06 | $35.31 | $36.31 | $35.26 | $36.18 | $32.98 | 550,402 |
| 2020-03-05 | $35.87 | $36.10 | $35.43 | $36.04 | $32.86 | 560,462 |
| 2020-03-04 | $36.22 | $36.77 | $35.80 | $36.31 | $33.10 | 540,006 |
| 2020-03-03 | $35.46 | $36.46 | $35.15 | $35.59 | $32.45 | 484,748 |
| 2020-03-02 | $34.00 | $35.58 | $33.95 | $35.45 | $32.32 | 503,525 |
| 2020-02-28 | $34.97 | $34.97 | $33.45 | $33.74 | $30.76 | 696,660 |
| 2020-02-27 | $37.18 | $37.37 | $35.36 | $35.36 | $32.24 | 493,768 |
| 2020-02-26 | $37.13 | $38.10 | $36.92 | $37.53 | $34.22 | 632,233 |
| 2020-02-25 | $36.83 | $38.00 | $36.67 | $36.87 | $33.61 | 697,719 |
| 2020-02-24 | $36.24 | $36.97 | $36.24 | $36.84 | $33.59 | 226,164 |
| 2020-02-21 | $36.83 | $36.83 | $36.40 | $36.65 | $33.41 | 414,681 |
| 2020-02-20 | $36.13 | $36.20 | $35.64 | $36.16 | $32.97 | 358,559 |
| 2020-02-19 | $38.01 | $38.01 | $36.19 | $36.19 | $32.99 | 674,721 |
| 2020-02-18 | $37.95 | $38.22 | $37.71 | $38.11 | $34.74 | 312,407 |
| 2020-02-14 | $37.28 | $37.95 | $37.27 | $37.86 | $34.52 | 212,488 |
| 2020-02-13 | $36.63 | $37.20 | $36.47 | $37.13 | $33.85 | 161,920 |
| 2020-02-12 | $36.50 | $36.95 | $36.10 | $36.71 | $33.47 | 261,985 |
| 2020-02-11 | $36.09 | $36.71 | $36.09 | $36.46 | $33.24 | 284,168 |
| 2020-02-10 | $35.99 | $36.06 | $35.70 | $35.96 | $32.78 | 183,136 |
| 2020-02-07 | $35.49 | $36.16 | $35.29 | $35.78 | $32.62 | 264,499 |
| 2020-02-06 | $35.03 | $35.40 | $34.88 | $35.20 | $32.09 | 214,700 |
| 2020-02-05 | $35.00 | $35.15 | $34.61 | $34.88 | $31.80 | 255,929 |
| 2020-02-04 | $34.60 | $34.90 | $34.40 | $34.89 | $31.81 | 197,173 |
| 2020-02-03 | $34.21 | $34.50 | $34.02 | $34.45 | $31.41 | 307,174 |
| 2020-01-31 | $34.70 | $34.85 | $34.06 | $34.15 | $31.13 | 271,177 |
| 2020-01-30 | $34.42 | $34.93 | $34.42 | $34.72 | $31.65 | 260,096 |
| 2020-01-29 | $34.91 | $34.95 | $34.53 | $34.62 | $31.56 | 213,157 |
| 2020-01-28 | $34.89 | $35.13 | $34.78 | $34.91 | $31.83 | 259,026 |
| 2020-01-27 | $34.78 | $35.17 | $34.70 | $34.93 | $31.84 | 273,978 |
| 2020-01-24 | $35.00 | $35.05 | $34.80 | $34.95 | $31.86 | 187,841 |
| 2020-01-23 | $34.91 | $35.10 | $34.64 | $35.00 | $31.91 | 262,653 |
| 2020-01-22 | $35.10 | $35.25 | $34.75 | $34.85 | $31.77 | 266,937 |
| 2020-01-21 | $34.93 | $35.19 | $34.72 | $35.06 | $31.96 | 317,720 |
| 2020-01-17 | $35.11 | $35.23 | $34.87 | $34.95 | $31.86 | 310,471 |
| 2020-01-16 | $34.63 | $35.23 | $34.63 | $35.04 | $31.95 | 257,106 |
| 2020-01-15 | $34.69 | $35.33 | $34.69 | $35.06 | $31.96 | 312,800 |
| 2020-01-14 | $34.72 | $34.79 | $34.32 | $34.58 | $31.53 | 183,799 |
| 2020-01-13 | $34.03 | $34.79 | $33.98 | $34.69 | $31.63 | 315,296 |
| 2020-01-10 | $34.19 | $34.26 | $33.82 | $34.05 | $31.04 | 462,837 |
| 2020-01-09 | $34.30 | $34.41 | $33.97 | $34.19 | $31.17 | 242,344 |
| 2020-01-08 | $34.12 | $34.45 | $34.02 | $34.33 | $31.30 | 269,195 |
| 2020-01-07 | $34.00 | $34.26 | $34.00 | $34.14 | $31.12 | 184,060 |
| 2020-01-06 | $34.12 | $34.41 | $34.02 | $34.21 | $31.19 | 259,178 |
| 2020-01-03 | $33.28 | $34.20 | $33.28 | $34.18 | $31.16 | 390,790 |
| 2020-01-02 | $33.62 | $33.66 | $33.04 | $33.37 | $30.42 | 401,183 |
| 2019-12-31 | $33.00 | $33.67 | $33.00 | $33.62 | $30.65 | 338,030 |
| 2019-12-30 | $32.94 | $33.17 | $32.65 | $32.99 | $30.08 | 190,340 |
| 2019-12-27 | $33.05 | $33.06 | $32.78 | $32.96 | $30.05 | 227,584 |
| 2019-12-26 | $32.78 | $32.95 | $32.68 | $32.93 | $30.02 | 116,255 |
| 2019-12-24 | $32.58 | $32.85 | $32.37 | $32.74 | $29.85 | 132,787 |
| 2019-12-23 | $32.73 | $32.96 | $32.51 | $32.55 | $29.68 | 342,644 |
| 2019-12-20 | $32.61 | $32.86 | $32.44 | $32.66 | $29.78 | 1,217,542 |
| 2019-12-19 | $32.67 | $32.92 | $32.46 | $32.58 | $29.70 | 429,740 |
| 2019-12-18 | $32.66 | $32.92 | $32.55 | $32.69 | $29.80 | 590,441 |
| 2019-12-17 | $32.24 | $32.74 | $32.15 | $32.59 | $29.71 | 1,058,206 |
| 2019-12-16 | $32.10 | $32.25 | $31.80 | $32.09 | $29.26 | 868,418 |
| 2019-12-13 | $32.42 | $32.45 | $31.74 | $31.95 | $29.13 | 398,683 |
| 2019-12-12 | $33.07 | $33.33 | $32.37 | $32.43 | $29.57 | 553,883 |
| 2019-12-11 | $34.16 | $34.36 | $33.19 | $33.44 | $30.18 | 448,090 |
| 2019-12-10 | $34.97 | $35.09 | $33.78 | $34.11 | $30.78 | 595,713 |
| 2019-12-09 | $34.33 | $35.04 | $34.13 | $34.92 | $31.52 | 471,153 |
| 2019-12-06 | $34.44 | $34.75 | $34.20 | $34.24 | $30.90 | 430,514 |
| 2019-12-05 | $34.08 | $34.50 | $33.93 | $34.43 | $31.07 | 698,453 |
| 2019-12-04 | $33.85 | $34.27 | $33.85 | $34.14 | $30.81 | 461,538 |
| 2019-12-03 | $33.08 | $34.04 | $33.08 | $34.02 | $30.70 | 308,570 |
| 2019-12-02 | $33.44 | $33.53 | $32.76 | $33.04 | $29.82 | 506,091 |
| 2019-11-29 | $33.78 | $33.80 | $33.41 | $33.50 | $30.23 | 220,468 |
| 2019-11-27 | $33.66 | $33.99 | $33.58 | $33.81 | $30.51 | 404,764 |
| 2019-11-26 | $33.07 | $33.70 | $33.05 | $33.70 | $30.41 | 670,941 |
| 2019-11-25 | $32.74 | $33.22 | $32.61 | $33.10 | $29.87 | 553,730 |
| 2019-11-22 | $32.90 | $33.11 | $32.41 | $32.65 | $29.47 | 204,105 |
| 2019-11-21 | $33.06 | $33.06 | $32.55 | $32.84 | $29.64 | 223,934 |
| 2019-11-20 | $32.50 | $33.06 | $32.30 | $32.99 | $29.77 | 363,134 |
| 2019-11-19 | $32.73 | $32.93 | $32.47 | $32.53 | $29.36 | 140,886 |
| 2019-11-18 | $32.58 | $33.07 | $32.40 | $32.61 | $29.43 | 367,068 |
| 2019-11-15 | $32.70 | $32.74 | $32.45 | $32.57 | $29.39 | 254,681 |
| 2019-11-14 | $32.53 | $32.77 | $32.48 | $32.74 | $29.55 | 145,916 |
| 2019-11-13 | $31.92 | $32.51 | $31.88 | $32.50 | $29.33 | 312,195 |
| 2019-11-12 | $32.66 | $32.89 | $31.93 | $31.95 | $28.83 | 286,976 |
| 2019-11-11 | $32.26 | $32.67 | $32.24 | $32.64 | $29.46 | 201,771 |
| 2019-11-08 | $32.82 | $32.93 | $32.31 | $32.32 | $29.17 | 315,906 |
| 2019-11-07 | $32.80 | $32.99 | $32.27 | $32.67 | $29.48 | 251,553 |
| 2019-11-06 | $32.75 | $33.14 | $32.54 | $32.83 | $29.63 | 344,880 |
| 2019-11-05 | $33.00 | $33.26 | $32.38 | $32.64 | $29.46 | 505,254 |
| 2019-11-04 | $33.80 | $33.84 | $33.01 | $33.12 | $29.89 | 333,738 |
| 2019-11-01 | $34.21 | $34.67 | $33.43 | $33.84 | $30.54 | 281,669 |
| 2019-10-31 | $34.71 | $34.71 | $33.21 | $34.17 | $30.84 | 610,878 |
| 2019-10-30 | $35.10 | $35.10 | $34.30 | $34.82 | $31.42 | 454,542 |
| 2019-10-29 | $34.82 | $35.41 | $34.82 | $35.16 | $31.73 | 590,017 |
| 2019-10-28 | $34.70 | $35.08 | $34.49 | $34.78 | $31.39 | 500,993 |
| 2019-10-25 | $35.48 | $35.48 | $34.72 | $34.76 | $31.37 | 398,973 |
| 2019-10-24 | $35.52 | $35.71 | $35.29 | $35.57 | $32.10 | 320,656 |
| 2019-10-23 | $35.38 | $35.76 | $35.17 | $35.41 | $31.96 | 321,973 |
| 2019-10-22 | $35.57 | $35.76 | $35.15 | $35.22 | $31.79 | 488,996 |
| 2019-10-21 | $34.63 | $35.44 | $34.63 | $35.43 | $31.98 | 341,467 |
| 2019-10-18 | $34.40 | $34.65 | $34.10 | $34.60 | $31.23 | 263,734 |
| 2019-10-17 | $34.58 | $34.90 | $34.37 | $34.47 | $31.11 | 352,779 |
| 2019-10-16 | $34.30 | $34.55 | $34.03 | $34.52 | $31.15 | 384,083 |
| 2019-10-15 | $34.27 | $34.44 | $33.95 | $34.32 | $30.97 | 303,808 |
| 2019-10-14 | $34.02 | $34.36 | $33.80 | $34.22 | $30.88 | 251,687 |
| 2019-10-11 | $34.10 | $34.43 | $33.94 | $34.07 | $30.75 | 384,392 |
| 2019-10-10 | $33.96 | $34.05 | $33.54 | $33.91 | $30.60 | 275,298 |
| 2019-10-09 | $34.19 | $34.32 | $33.94 | $34.05 | $30.73 | 241,975 |
| 2019-10-08 | $34.03 | $34.33 | $33.63 | $34.09 | $30.77 | 357,922 |
| 2019-10-07 | $33.96 | $34.17 | $33.82 | $34.04 | $30.72 | 412,905 |
| 2019-10-04 | $34.04 | $34.38 | $33.88 | $34.16 | $30.83 | 386,332 |
| 2019-10-03 | $32.77 | $34.08 | $32.77 | $34.04 | $30.72 | 452,441 |
| 2019-10-02 | $32.95 | $33.21 | $32.67 | $32.86 | $29.66 | 329,232 |
| 2019-10-01 | $33.34 | $33.38 | $32.57 | $32.87 | $29.67 | 378,331 |
| 2019-09-30 | $33.35 | $33.80 | $33.35 | $33.37 | $30.12 | 374,181 |
| 2019-09-27 | $33.46 | $33.60 | $33.09 | $33.36 | $30.11 | 249,448 |
| 2019-09-26 | $33.12 | $33.44 | $32.97 | $33.41 | $30.15 | 284,544 |
| 2019-09-25 | $33.09 | $33.34 | $32.99 | $33.09 | $29.86 | 446,950 |
| 2019-09-24 | $33.22 | $33.46 | $33.06 | $33.07 | $29.85 | 335,353 |
| 2019-09-23 | $33.07 | $33.43 | $32.93 | $33.21 | $29.97 | 402,271 |
| 2019-09-20 | $33.31 | $33.58 | $33.08 | $33.09 | $29.86 | 1,108,027 |
| 2019-09-19 | $33.54 | $33.58 | $33.21 | $33.21 | $29.97 | 310,954 |
| 2019-09-18 | $33.82 | $33.90 | $32.99 | $33.32 | $30.07 | 278,637 |
| 2019-09-17 | $32.88 | $33.60 | $32.88 | $33.58 | $30.31 | 212,880 |
| 2019-09-16 | $32.35 | $32.87 | $32.13 | $32.72 | $29.53 | 225,958 |
| 2019-09-13 | $32.40 | $32.78 | $32.03 | $32.13 | $29.00 | 248,951 |
| 2019-09-12 | $32.74 | $33.03 | $32.30 | $32.43 | $29.27 | 229,762 |
| 2019-09-11 | $32.32 | $32.87 | $32.21 | $32.77 | $29.29 | 300,598 |
| 2019-09-10 | $33.19 | $33.27 | $32.18 | $32.39 | $28.95 | 347,407 |
| 2019-09-09 | $33.78 | $33.78 | $33.24 | $33.29 | $29.75 | 386,683 |
| 2019-09-06 | $34.24 | $34.38 | $33.82 | $33.85 | $30.25 | 215,791 |
| 2019-09-05 | $34.65 | $34.74 | $34.07 | $34.14 | $30.51 | 365,488 |
| 2019-09-04 | $34.16 | $34.80 | $34.06 | $34.68 | $30.99 | 358,374 |
| 2019-09-03 | $33.62 | $34.34 | $33.60 | $34.05 | $30.43 | 605,739 |
| 2019-08-30 | $33.72 | $33.72 | $33.33 | $33.46 | $29.90 | 663,291 |
| 2019-08-29 | $33.65 | $33.98 | $33.51 | $33.71 | $30.13 | 303,723 |
| 2019-08-28 | $33.54 | $34.01 | $33.49 | $33.56 | $29.99 | 350,534 |
| 2019-08-27 | $33.92 | $34.15 | $33.58 | $33.60 | $30.03 | 310,136 |
| 2019-08-26 | $33.51 | $33.70 | $33.24 | $33.68 | $30.10 | 244,411 |
| 2019-08-23 | $33.52 | $33.87 | $33.30 | $33.35 | $29.80 | 405,663 |
| 2019-08-22 | $33.25 | $33.80 | $32.97 | $33.57 | $30.00 | 375,098 |
| 2019-08-21 | $33.39 | $33.68 | $33.17 | $33.33 | $29.79 | 282,260 |
| 2019-08-20 | $33.07 | $33.57 | $33.04 | $33.04 | $29.53 | 456,097 |
| 2019-08-19 | $32.65 | $32.88 | $32.34 | $32.82 | $29.33 | 281,816 |
| 2019-08-16 | $32.13 | $32.60 | $31.93 | $32.43 | $28.98 | 276,754 |
| 2019-08-15 | $31.36 | $32.26 | $31.31 | $32.07 | $28.66 | 267,578 |
| 2019-08-14 | $31.88 | $31.95 | $31.35 | $31.35 | $28.02 | 297,921 |
| 2019-08-13 | $32.13 | $32.31 | $31.52 | $31.91 | $28.52 | 296,919 |
| 2019-08-12 | $32.23 | $32.37 | $31.92 | $32.19 | $28.77 | 351,858 |
| 2019-08-09 | $31.67 | $32.17 | $31.60 | $32.12 | $28.70 | 502,427 |
| 2019-08-08 | $30.83 | $31.82 | $30.68 | $31.72 | $28.35 | 613,063 |
| 2019-08-07 | $30.59 | $30.85 | $30.34 | $30.72 | $27.45 | 293,957 |
| 2019-08-06 | $30.12 | $30.88 | $30.05 | $30.60 | $27.35 | 417,821 |
| 2019-08-05 | $30.35 | $30.48 | $29.79 | $30.07 | $26.87 | 409,671 |
| 2019-08-02 | $29.52 | $30.62 | $29.25 | $30.48 | $27.24 | 327,542 |
| 2019-08-01 | $30.40 | $30.70 | $30.20 | $30.59 | $27.34 | 413,372 |
| 2019-07-31 | $29.95 | $30.71 | $29.95 | $30.29 | $27.07 | 470,065 |
| 2019-07-30 | $29.75 | $30.19 | $29.74 | $29.99 | $26.80 | 252,758 |
| 2019-07-29 | $29.60 | $29.96 | $29.60 | $29.81 | $26.64 | 195,219 |
| 2019-07-26 | $29.61 | $29.77 | $29.37 | $29.53 | $26.39 | 376,729 |
| 2019-07-25 | $29.27 | $29.69 | $29.12 | $29.62 | $26.47 | 412,026 |
| 2019-07-24 | $29.20 | $29.24 | $28.91 | $29.17 | $26.07 | 428,615 |
| 2019-07-23 | $28.84 | $29.25 | $28.70 | $29.18 | $26.08 | 425,690 |
| 2019-07-22 | $29.08 | $29.34 | $28.77 | $28.80 | $25.74 | 659,163 |
| 2019-07-19 | $29.50 | $29.75 | $28.99 | $29.02 | $25.93 | 724,120 |
| 2019-07-18 | $30.15 | $30.19 | $29.46 | $29.70 | $26.54 | 1,993,768 |
| 2019-07-17 | $30.05 | $30.29 | $29.96 | $30.20 | $26.99 | 335,163 |
| 2019-07-16 | $29.81 | $30.13 | $29.71 | $30.01 | $26.82 | 327,517 |
| 2019-07-15 | $29.55 | $30.11 | $29.55 | $29.97 | $26.78 | 261,491 |
| 2019-07-12 | $29.72 | $29.98 | $29.68 | $29.78 | $26.61 | 332,761 |
| 2019-07-11 | $29.65 | $29.79 | $29.52 | $29.70 | $26.54 | 261,437 |
| 2019-07-10 | $29.81 | $29.90 | $29.49 | $29.71 | $26.55 | 289,739 |
| 2019-07-09 | $29.18 | $29.69 | $29.12 | $29.67 | $26.52 | 231,590 |
| 2019-07-08 | $29.14 | $29.34 | $29.01 | $29.15 | $26.05 | 455,713 |
| 2019-07-05 | $29.17 | $29.21 | $28.75 | $29.13 | $26.03 | 261,131 |
| 2019-07-03 | $29.15 | $29.41 | $29.05 | $29.34 | $26.22 | 150,055 |
| 2019-07-02 | $28.58 | $29.29 | $28.47 | $29.07 | $25.98 | 326,660 |
| 2019-07-01 | $29.01 | $29.01 | $28.16 | $28.56 | $25.52 | 340,048 |
| 2019-06-28 | $28.37 | $28.96 | $28.33 | $28.94 | $25.86 | 2,289,767 |
| 2019-06-27 | $28.08 | $28.41 | $28.08 | $28.39 | $25.37 | 274,148 |
| 2019-06-26 | $28.65 | $28.65 | $27.80 | $27.92 | $24.95 | 376,491 |
| 2019-06-25 | $29.32 | $29.46 | $28.69 | $28.69 | $25.64 | 473,811 |
| 2019-06-24 | $29.66 | $29.66 | $29.19 | $29.26 | $26.15 | 317,984 |
| 2019-06-21 | $29.57 | $29.67 | $29.32 | $29.61 | $26.46 | 460,910 |
| 2019-06-20 | $29.78 | $29.92 | $29.52 | $29.82 | $26.65 | 530,068 |
| 2019-06-19 | $29.68 | $29.85 | $29.24 | $29.58 | $26.43 | 481,174 |
| 2019-06-18 | $30.11 | $30.30 | $29.54 | $29.76 | $26.60 | 432,894 |
| 2019-06-17 | $29.90 | $30.16 | $29.69 | $29.96 | $26.77 | 370,158 |
| 2019-06-14 | $29.79 | $30.04 | $29.73 | $29.86 | $26.69 | 390,132 |
| 2019-06-13 | $29.45 | $29.83 | $29.33 | $29.81 | $26.64 | 576,025 |
| 2019-06-12 | $29.69 | $29.89 | $29.53 | $29.57 | $26.15 | 275,330 |
| 2019-06-11 | $29.85 | $29.90 | $29.35 | $29.62 | $26.19 | 469,987 |
| 2019-06-10 | $30.00 | $30.03 | $29.65 | $29.82 | $26.37 | 458,101 |
| 2019-06-07 | $30.13 | $30.30 | $29.99 | $30.06 | $26.58 | 517,509 |
| 2019-06-06 | $30.28 | $30.30 | $29.81 | $29.98 | $26.51 | 353,242 |
| 2019-06-05 | $30.16 | $30.49 | $30.01 | $30.29 | $26.78 | 608,003 |
| 2019-06-04 | $29.95 | $30.10 | $29.68 | $30.03 | $26.55 | 803,341 |
| 2019-06-03 | $29.91 | $30.11 | $29.53 | $29.91 | $26.45 | 268,202 |
| 2019-05-31 | $29.50 | $29.97 | $29.45 | $29.79 | $26.34 | 249,313 |
| 2019-05-30 | $29.34 | $29.67 | $29.34 | $29.63 | $26.20 | 209,897 |
| 2019-05-29 | $29.48 | $29.54 | $29.03 | $29.29 | $25.90 | 257,097 |
| 2019-05-28 | $30.05 | $30.12 | $29.47 | $29.47 | $26.06 | 338,812 |
| 2019-05-24 | $29.90 | $30.08 | $29.83 | $29.97 | $26.50 | 418,288 |
| 2019-05-23 | $29.95 | $30.18 | $29.63 | $29.81 | $26.36 | 480,365 |
| 2019-05-22 | $30.02 | $30.08 | $29.81 | $29.95 | $26.48 | 197,559 |
| 2019-05-21 | $29.71 | $30.05 | $29.70 | $29.96 | $26.49 | 255,917 |
| 2019-05-20 | $29.87 | $30.04 | $29.56 | $29.67 | $26.23 | 247,817 |
| 2019-05-17 | $29.98 | $30.21 | $29.78 | $29.95 | $26.48 | 251,926 |
| 2019-05-16 | $29.99 | $30.23 | $29.92 | $30.01 | $26.53 | 289,176 |
| 2019-05-15 | $30.02 | $30.18 | $29.89 | $30.06 | $26.58 | 257,269 |
| 2019-05-14 | $29.94 | $30.05 | $29.70 | $29.93 | $26.46 | 479,747 |
| 2019-05-13 | $29.56 | $29.93 | $29.56 | $29.88 | $26.42 | 252,750 |
| 2019-05-10 | $29.52 | $29.92 | $29.52 | $29.84 | $26.38 | 235,130 |
| 2019-05-09 | $29.23 | $29.57 | $29.05 | $29.52 | $26.10 | 301,093 |
| 2019-05-08 | $29.71 | $29.92 | $29.23 | $29.26 | $25.87 | 274,370 |
| 2019-05-07 | $29.95 | $30.10 | $29.37 | $29.65 | $26.22 | 685,592 |
| 2019-05-06 | $30.00 | $30.45 | $29.74 | $29.99 | $26.52 | 440,001 |
| 2019-05-03 | $30.09 | $30.30 | $29.66 | $30.13 | $26.64 | 443,264 |
| 2019-05-02 | $29.50 | $30.22 | $29.50 | $30.08 | $26.60 | 396,486 |
| 2019-05-01 | $29.25 | $29.91 | $29.25 | $29.61 | $26.18 | 747,448 |
| 2019-04-30 | $28.91 | $29.30 | $28.88 | $29.26 | $25.87 | 283,965 |
| 2019-04-29 | $29.00 | $29.13 | $28.72 | $28.86 | $25.52 | 252,839 |
| 2019-04-26 | $28.62 | $29.10 | $28.58 | $29.06 | $25.69 | 253,082 |
| 2019-04-25 | $28.46 | $28.74 | $28.37 | $28.64 | $25.32 | 390,311 |
| 2019-04-24 | $28.18 | $28.59 | $28.18 | $28.57 | $25.26 | 184,104 |
| 2019-04-23 | $27.58 | $28.16 | $27.49 | $28.06 | $24.81 | 219,786 |
| 2019-04-22 | $28.05 | $28.07 | $27.16 | $27.51 | $24.32 | 363,203 |
| 2019-04-18 | $28.08 | $28.37 | $27.99 | $28.18 | $24.92 | 159,132 |
| 2019-04-17 | $28.20 | $28.36 | $27.87 | $28.09 | $24.84 | 338,108 |
| 2019-04-16 | $28.55 | $28.80 | $27.83 | $28.11 | $24.85 | 346,852 |
| 2019-04-15 | $28.60 | $28.72 | $28.41 | $28.61 | $25.30 | 255,956 |
| 2019-04-12 | $28.51 | $28.58 | $28.05 | $28.57 | $25.26 | 268,717 |
| 2019-04-11 | $28.97 | $29.03 | $28.45 | $28.50 | $25.20 | 418,473 |
| 2019-04-10 | $28.51 | $28.97 | $28.51 | $28.96 | $25.61 | 532,692 |
| 2019-04-09 | $27.99 | $28.56 | $27.98 | $28.40 | $25.11 | 310,600 |
| 2019-04-08 | $28.24 | $28.25 | $27.94 | $28.02 | $24.77 | 364,076 |
| 2019-04-05 | $28.34 | $28.62 | $28.18 | $28.33 | $25.05 | 293,502 |
| 2019-04-04 | $28.78 | $28.89 | $28.24 | $28.35 | $25.07 | 162,051 |
| 2019-04-03 | $28.70 | $28.83 | $28.44 | $28.73 | $25.40 | 219,872 |
| 2019-04-02 | $28.33 | $28.75 | $28.00 | $28.69 | $25.37 | 312,653 |
| 2019-04-01 | $28.54 | $28.54 | $28.05 | $28.21 | $24.94 | 300,655 |
| 2019-03-29 | $28.90 | $28.90 | $28.50 | $28.51 | $25.21 | 365,216 |
| 2019-03-28 | $28.37 | $28.94 | $28.32 | $28.91 | $25.56 | 295,282 |
| 2019-03-27 | $28.16 | $28.44 | $27.83 | $28.30 | $25.02 | 325,065 |
| 2019-03-26 | $28.19 | $28.25 | $27.98 | $28.12 | $24.86 | 178,068 |
| 2019-03-25 | $27.87 | $28.23 | $27.75 | $28.12 | $24.86 | 361,458 |
| 2019-03-22 | $28.08 | $28.40 | $27.78 | $27.90 | $24.67 | 233,307 |
| 2019-03-21 | $27.64 | $28.30 | $27.64 | $28.08 | $24.83 | 255,517 |
| 2019-03-20 | $27.57 | $28.09 | $27.42 | $27.75 | $24.54 | 301,562 |
| 2019-03-19 | $27.55 | $27.76 | $27.39 | $27.52 | $24.33 | 414,833 |
| 2019-03-18 | $27.81 | $28.02 | $27.59 | $27.66 | $24.46 | 334,759 |
| 2019-03-15 | $28.21 | $28.31 | $27.84 | $27.84 | $24.62 | 646,062 |
| 2019-03-14 | $28.25 | $28.48 | $28.13 | $28.13 | $24.87 | 253,906 |
| 2019-03-13 | $28.46 | $28.73 | $28.35 | $28.46 | $24.90 | 373,555 |
| 2019-03-12 | $28.43 | $28.62 | $28.30 | $28.45 | $24.89 | 157,802 |
| 2019-03-11 | $27.92 | $28.39 | $27.92 | $28.39 | $24.84 | 250,809 |
| 2019-03-08 | $27.99 | $28.31 | $27.59 | $27.72 | $24.25 | 346,334 |
| 2019-03-07 | $28.38 | $28.51 | $27.96 | $27.99 | $24.49 | 269,288 |
| 2019-03-06 | $28.57 | $28.69 | $28.23 | $28.32 | $24.78 | 276,742 |
| 2019-03-05 | $28.14 | $28.68 | $28.14 | $28.55 | $24.98 | 372,960 |
| 2019-03-04 | $28.52 | $28.52 | $27.78 | $28.12 | $24.60 | 403,449 |
| 2019-03-01 | $28.32 | $28.47 | $27.92 | $28.38 | $24.83 | 430,073 |
| 2019-02-28 | $27.78 | $28.57 | $27.65 | $28.32 | $24.78 | 498,708 |
| 2019-02-27 | $27.77 | $28.19 | $27.63 | $27.78 | $24.30 | 414,202 |
| 2019-02-26 | $28.09 | $28.09 | $27.70 | $27.92 | $24.43 | 219,600 |
| 2019-02-25 | $27.95 | $28.31 | $27.62 | $27.92 | $24.43 | 549,318 |
| 2019-02-22 | $27.80 | $28.40 | $27.50 | $28.31 | $24.77 | 392,761 |
| 2019-02-21 | $28.30 | $28.39 | $27.61 | $27.80 | $24.32 | 393,730 |
| 2019-02-20 | $28.70 | $28.70 | $28.31 | $28.47 | $24.91 | 473,336 |
| 2019-02-19 | $28.44 | $28.97 | $28.44 | $28.73 | $25.13 | 227,338 |
| 2019-02-15 | $28.63 | $28.63 | $28.38 | $28.52 | $24.95 | 365,208 |
| 2019-02-14 | $28.62 | $28.84 | $28.36 | $28.49 | $24.92 | 284,550 |
| 2019-02-13 | $28.48 | $28.65 | $28.37 | $28.61 | $25.03 | 190,654 |
| 2019-02-12 | $29.24 | $29.24 | $28.45 | $28.56 | $24.99 | 193,913 |
| 2019-02-11 | $29.11 | $29.31 | $29.01 | $29.22 | $25.56 | 130,835 |
| 2019-02-08 | $28.89 | $29.32 | $28.89 | $29.13 | $25.48 | 310,662 |
| 2019-02-07 | $28.62 | $29.00 | $28.50 | $28.93 | $25.31 | 168,897 |
| 2019-02-06 | $28.55 | $28.67 | $28.39 | $28.62 | $25.04 | 121,489 |
| 2019-02-05 | $28.68 | $28.89 | $28.37 | $28.55 | $24.98 | 211,827 |
| 2019-02-04 | $28.62 | $28.69 | $28.36 | $28.68 | $25.09 | 242,247 |
| 2019-02-01 | $29.08 | $29.15 | $28.06 | $28.63 | $25.05 | 360,315 |
| 2019-01-31 | $28.57 | $29.11 | $28.44 | $29.10 | $25.46 | 366,976 |
| 2019-01-30 | $28.33 | $28.79 | $28.31 | $28.55 | $24.98 | 324,545 |
| 2019-01-29 | $27.78 | $28.22 | $27.78 | $28.20 | $24.67 | 239,090 |
| 2019-01-28 | $27.20 | $27.83 | $27.20 | $27.78 | $24.30 | 376,244 |
| 2019-01-25 | $26.74 | $27.36 | $26.72 | $27.32 | $23.90 | 299,590 |
| 2019-01-24 | $26.50 | $26.88 | $26.30 | $26.69 | $23.35 | 199,320 |
| 2019-01-23 | $26.56 | $26.60 | $26.17 | $26.46 | $23.15 | 159,874 |
| 2019-01-22 | $26.49 | $26.77 | $26.19 | $26.56 | $23.24 | 365,803 |
| 2019-01-18 | $26.95 | $27.02 | $26.44 | $26.49 | $23.17 | 351,120 |
| 2019-01-17 | $26.65 | $26.97 | $26.62 | $26.95 | $23.58 | 444,533 |
| 2019-01-16 | $26.58 | $26.75 | $26.38 | $26.72 | $23.38 | 192,561 |
| 2019-01-15 | $26.36 | $26.75 | $26.35 | $26.58 | $23.25 | 282,996 |
| 2019-01-14 | $26.17 | $26.75 | $26.08 | $26.38 | $23.08 | 468,603 |
| 2019-01-11 | $25.92 | $26.24 | $25.84 | $26.20 | $22.92 | 313,355 |
| 2019-01-10 | $25.39 | $26.12 | $25.39 | $25.98 | $22.73 | 388,788 |
| 2019-01-09 | $25.97 | $26.08 | $25.28 | $25.50 | $22.31 | 275,876 |
| 2019-01-08 | $25.47 | $25.91 | $25.36 | $25.89 | $22.65 | 510,292 |
| 2019-01-07 | $25.39 | $25.56 | $25.11 | $25.35 | $22.18 | 422,530 |
| 2019-01-04 | $25.50 | $26.02 | $25.36 | $25.36 | $22.19 | 429,317 |
| 2019-01-03 | $25.29 | $25.90 | $25.17 | $25.46 | $22.27 | 324,912 |
| 2019-01-02 | $26.18 | $26.21 | $25.15 | $25.28 | $22.12 | 403,196 |
| 2018-12-31 | $26.38 | $26.56 | $25.84 | $26.46 | $23.15 | 520,952 |
| 2018-12-28 | $26.18 | $26.61 | $25.85 | $26.29 | $23.00 | 430,439 |
| 2018-12-27 | $25.81 | $26.02 | $25.25 | $26.00 | $22.75 | 464,054 |
| 2018-12-26 | $25.45 | $26.05 | $25.22 | $26.03 | $22.77 | 461,056 |
| 2018-12-24 | $26.56 | $26.61 | $25.39 | $25.40 | $22.22 | 198,492 |
| 2018-12-21 | $27.02 | $27.57 | $26.56 | $26.61 | $23.28 | 1,132,539 |
| 2018-12-20 | $27.32 | $27.63 | $27.05 | $27.16 | $23.76 | 412,573 |
| 2018-12-19 | $28.00 | $28.09 | $27.32 | $27.37 | $23.94 | 476,268 |
| 2018-12-18 | $27.57 | $28.27 | $27.46 | $27.80 | $24.32 | 586,991 |
| 2018-12-17 | $29.22 | $29.28 | $27.40 | $27.42 | $23.99 | 771,048 |
| 2018-12-14 | $29.42 | $29.80 | $29.23 | $29.25 | $25.59 | 684,269 |
| 2018-12-13 | $28.52 | $29.94 | $28.50 | $29.56 | $25.86 | 1,051,897 |
| 2018-12-12 | $29.46 | $29.46 | $28.44 | $28.58 | $24.75 | 657,796 |
| 2018-12-11 | $29.01 | $29.37 | $28.69 | $29.23 | $25.32 | 403,218 |
| 2018-12-10 | $29.49 | $29.49 | $28.18 | $28.80 | $24.94 | 596,617 |
| 2018-12-07 | $29.63 | $29.64 | $29.26 | $29.50 | $25.55 | 467,354 |
| 2018-12-06 | $28.06 | $29.65 | $27.84 | $29.63 | $25.66 | 896,079 |
| 2018-12-04 | $28.17 | $28.38 | $27.85 | $27.96 | $24.22 | 362,629 |
| 2018-12-03 | $28.06 | $28.20 | $27.77 | $28.15 | $24.38 | 307,285 |
| 2018-11-30 | $27.48 | $28.02 | $27.46 | $27.97 | $24.22 | 337,614 |
| 2018-11-29 | $27.25 | $27.50 | $26.97 | $27.45 | $23.77 | 363,059 |
| 2018-11-28 | $26.99 | $27.35 | $26.93 | $27.28 | $23.63 | 330,893 |
| 2018-11-27 | $26.92 | $27.20 | $26.84 | $27.03 | $23.41 | 263,396 |
| 2018-11-26 | $27.26 | $27.30 | $26.86 | $26.98 | $23.37 | 240,603 |
| 2018-11-23 | $27.15 | $27.20 | $26.79 | $27.08 | $23.45 | 158,117 |
| 2018-11-21 | $27.43 | $27.54 | $27.04 | $27.13 | $23.50 | 244,648 |
| 2018-11-20 | $27.82 | $28.15 | $27.36 | $27.46 | $23.78 | 451,241 |
| 2018-11-19 | $28.06 | $28.37 | $27.71 | $27.87 | $24.14 | 367,719 |
| 2018-11-16 | $27.24 | $28.11 | $27.24 | $28.09 | $24.33 | 515,320 |
| 2018-11-15 | $27.28 | $27.50 | $26.97 | $27.40 | $23.73 | 228,572 |
| 2018-11-14 | $27.50 | $27.82 | $27.32 | $27.34 | $23.68 | 341,370 |
| 2018-11-13 | $27.26 | $27.44 | $26.92 | $27.38 | $23.71 | 296,650 |
| 2018-11-12 | $27.08 | $27.49 | $27.08 | $27.18 | $23.54 | 254,181 |
| 2018-11-09 | $26.57 | $27.04 | $26.57 | $27.03 | $23.41 | 298,627 |
| 2018-11-08 | $26.47 | $26.69 | $26.34 | $26.64 | $23.07 | 770,708 |
| 2018-11-07 | $26.81 | $26.90 | $26.33 | $26.49 | $22.94 | 489,480 |
| 2018-11-06 | $26.46 | $26.79 | $26.25 | $26.70 | $23.12 | 209,443 |
| 2018-11-05 | $25.71 | $26.62 | $25.71 | $26.40 | $22.86 | 350,800 |
| 2018-11-02 | $26.70 | $26.80 | $25.29 | $25.66 | $22.22 | 563,582 |
| 2018-11-01 | $26.71 | $27.09 | $26.65 | $26.72 | $23.14 | 335,722 |
| 2018-10-31 | $27.34 | $27.45 | $26.61 | $26.63 | $23.06 | 502,182 |
| 2018-10-30 | $27.32 | $27.78 | $27.27 | $27.31 | $23.65 | 505,754 |
| 2018-10-29 | $26.61 | $27.31 | $26.61 | $27.25 | $23.60 | 330,136 |
| 2018-10-26 | $26.74 | $26.74 | $25.96 | $26.46 | $22.92 | 324,744 |
| 2018-10-25 | $26.27 | $26.91 | $25.96 | $26.74 | $23.16 | 431,200 |
| 2018-10-24 | $25.96 | $26.55 | $25.80 | $26.35 | $22.82 | 250,789 |
| 2018-10-23 | $25.57 | $26.04 | $25.36 | $25.89 | $22.42 | 160,213 |
| 2018-10-22 | $25.79 | $26.14 | $25.63 | $25.63 | $22.20 | 304,758 |
| 2018-10-19 | $25.66 | $25.84 | $25.54 | $25.72 | $22.28 | 311,741 |
| 2018-10-18 | $25.97 | $26.12 | $25.62 | $25.63 | $22.20 | 486,108 |
| 2018-10-17 | $25.88 | $26.30 | $25.68 | $26.01 | $22.53 | 607,263 |
| 2018-10-16 | $25.56 | $26.05 | $25.32 | $25.98 | $22.50 | 520,485 |
| 2018-10-15 | $24.95 | $25.65 | $24.95 | $25.44 | $22.03 | 352,417 |
| 2018-10-12 | $25.01 | $25.18 | $24.80 | $25.02 | $21.67 | 339,270 |
| 2018-10-11 | $25.26 | $25.34 | $24.85 | $24.91 | $21.57 | 341,143 |
| 2018-10-10 | $25.53 | $25.87 | $25.21 | $25.23 | $21.85 | 325,401 |
| 2018-10-09 | $25.44 | $25.65 | $25.31 | $25.61 | $22.18 | 360,341 |
| 2018-10-08 | $24.92 | $25.49 | $24.92 | $25.40 | $22.00 | 278,799 |
| 2018-10-05 | $24.66 | $24.98 | $24.62 | $24.94 | $21.60 | 374,120 |
| 2018-10-04 | $25.06 | $25.16 | $24.65 | $24.78 | $21.46 | 366,236 |
| 2018-10-03 | $24.57 | $24.84 | $24.56 | $24.67 | $21.37 | 606,668 |
| 2018-10-02 | $24.66 | $24.77 | $24.44 | $24.67 | $21.37 | 367,139 |
| 2018-10-01 | $25.52 | $25.52 | $24.61 | $24.62 | $21.32 | 594,879 |
| 2018-09-28 | $25.42 | $25.66 | $25.30 | $25.44 | $22.03 | 619,403 |
| 2018-09-27 | $25.56 | $25.80 | $25.34 | $25.40 | $22.00 | 307,214 |
| 2018-09-26 | $25.96 | $26.05 | $25.43 | $25.51 | $22.09 | 534,628 |
| 2018-09-25 | $25.72 | $25.98 | $25.65 | $25.96 | $22.48 | 289,906 |
| 2018-09-24 | $25.95 | $25.95 | $25.42 | $25.70 | $22.26 | 252,193 |
| 2018-09-21 | $25.93 | $26.20 | $25.72 | $26.01 | $22.53 | 1,010,066 |
| 2018-09-20 | $25.99 | $26.26 | $25.90 | $26.01 | $22.53 | 422,282 |
| 2018-09-19 | $26.60 | $26.60 | $25.85 | $25.97 | $22.49 | 376,168 |
| 2018-09-18 | $27.03 | $27.24 | $26.34 | $26.36 | $22.83 | 340,554 |
| 2018-09-17 | $26.82 | $27.06 | $26.60 | $27.00 | $23.38 | 239,506 |
| 2018-09-14 | $27.28 | $27.28 | $26.70 | $26.85 | $23.25 | 330,233 |
| 2018-09-13 | $27.09 | $27.48 | $27.04 | $27.34 | $23.68 | 246,543 |
| 2018-09-12 | $27.40 | $27.57 | $27.23 | $27.25 | $23.35 | 325,231 |
| 2018-09-11 | $27.66 | $27.75 | $27.37 | $27.39 | $23.47 | 274,699 |
| 2018-09-10 | $27.56 | $27.93 | $27.50 | $27.82 | $23.84 | 289,334 |
| 2018-09-07 | $27.79 | $27.79 | $27.30 | $27.44 | $23.52 | 300,334 |
| 2018-09-06 | $28.06 | $28.31 | $27.86 | $27.94 | $23.94 | 337,006 |
| 2018-09-05 | $27.64 | $28.13 | $27.49 | $28.02 | $24.01 | 411,293 |
| 2018-09-04 | $28.26 | $28.41 | $27.50 | $27.69 | $23.73 | 468,281 |
| 2018-08-31 | $28.10 | $28.37 | $28.10 | $28.36 | $24.30 | 278,524 |
| 2018-08-30 | $28.41 | $28.60 | $28.07 | $28.08 | $24.06 | 208,805 |
| 2018-08-29 | $28.50 | $28.60 | $28.26 | $28.37 | $24.31 | 138,612 |
| 2018-08-28 | $28.25 | $28.53 | $28.15 | $28.48 | $24.41 | 237,823 |
| 2018-08-27 | $28.39 | $28.51 | $27.95 | $28.24 | $24.20 | 278,112 |
| 2018-08-24 | $28.06 | $28.44 | $28.04 | $28.37 | $24.31 | 161,786 |
| 2018-08-23 | $28.03 | $28.16 | $27.85 | $28.05 | $24.04 | 221,015 |
| 2018-08-22 | $28.79 | $28.85 | $28.00 | $28.08 | $24.06 | 396,288 |
| 2018-08-21 | $29.04 | $29.07 | $28.82 | $28.86 | $24.73 | 438,412 |
| 2018-08-20 | $29.28 | $29.52 | $28.99 | $29.04 | $24.89 | 472,749 |
| 2018-08-17 | $28.92 | $29.33 | $28.92 | $29.30 | $25.11 | 322,695 |
| 2018-08-16 | $28.36 | $28.97 | $28.34 | $28.94 | $24.80 | 367,347 |
| 2018-08-15 | $28.42 | $28.58 | $28.29 | $28.39 | $24.33 | 348,353 |
| 2018-08-14 | $28.37 | $28.55 | $28.16 | $28.45 | $24.38 | 380,903 |
| 2018-08-13 | $28.49 | $28.64 | $28.29 | $28.38 | $24.32 | 310,933 |
| 2018-08-10 | $28.46 | $28.88 | $28.44 | $28.52 | $24.44 | 339,335 |
| 2018-08-09 | $28.43 | $28.75 | $28.32 | $28.55 | $24.47 | 466,851 |
| 2018-08-08 | $28.25 | $28.54 | $28.11 | $28.45 | $24.38 | 362,329 |
| 2018-08-07 | $28.01 | $28.60 | $27.44 | $28.23 | $24.19 | 615,728 |
| 2018-08-06 | $28.92 | $29.16 | $28.86 | $29.08 | $24.92 | 370,116 |
| 2018-08-03 | $28.58 | $28.86 | $28.48 | $28.86 | $24.73 | 233,029 |
| 2018-08-02 | $28.61 | $28.83 | $28.42 | $28.60 | $24.51 | 261,796 |
| 2018-08-01 | $28.65 | $28.66 | $28.25 | $28.65 | $24.55 | 321,891 |
| 2018-07-31 | $28.75 | $29.01 | $28.73 | $28.83 | $24.71 | 454,697 |
| 2018-07-30 | $28.37 | $28.77 | $28.26 | $28.65 | $24.55 | 508,512 |
| 2018-07-27 | $29.29 | $29.41 | $28.29 | $28.37 | $24.31 | 395,193 |
| 2018-07-26 | $29.29 | $29.43 | $29.12 | $29.15 | $24.98 | 456,749 |
| 2018-07-25 | $29.08 | $29.29 | $29.00 | $29.23 | $25.05 | 942,102 |
| 2018-07-24 | $29.66 | $29.68 | $28.97 | $29.13 | $24.96 | 530,825 |
| 2018-07-23 | $30.09 | $30.11 | $29.57 | $29.65 | $25.41 | 207,273 |
| 2018-07-20 | $30.11 | $30.14 | $29.71 | $30.01 | $25.72 | 611,458 |
| 2018-07-19 | $29.79 | $30.17 | $29.68 | $30.05 | $25.75 | 569,973 |
| 2018-07-18 | $29.54 | $29.71 | $29.31 | $29.70 | $25.45 | 656,495 |
| 2018-07-17 | $30.17 | $30.40 | $29.49 | $29.56 | $25.33 | 736,181 |
| 2018-07-16 | $30.44 | $30.65 | $30.08 | $30.61 | $26.23 | 829,675 |
| 2018-07-13 | $30.59 | $30.69 | $30.31 | $30.45 | $26.09 | 942,474 |
| 2018-07-12 | $30.32 | $30.76 | $30.25 | $30.49 | $26.13 | 1,512,209 |
| 2018-07-11 | $30.00 | $30.33 | $29.89 | $30.08 | $25.78 | 5,885,857 |
| 2018-07-10 | $31.00 | $31.37 | $30.94 | $31.27 | $26.80 | 221,209 |
| 2018-07-09 | $31.86 | $31.94 | $30.82 | $31.05 | $26.61 | 280,420 |
| 2018-07-06 | $32.01 | $32.08 | $31.63 | $31.71 | $27.17 | 297,451 |
| 2018-07-05 | $31.21 | $32.28 | $31.07 | $31.99 | $27.41 | 708,769 |
| 2018-07-03 | $30.79 | $31.17 | $30.64 | $31.01 | $26.57 | 145,614 |
| 2018-07-02 | $30.75 | $31.13 | $30.19 | $30.66 | $26.27 | 257,235 |
| 2018-06-29 | $30.70 | $30.95 | $30.28 | $30.82 | $26.41 | 278,846 |
| 2018-06-28 | $30.20 | $30.68 | $30.16 | $30.63 | $26.25 | 238,390 |
| 2018-06-27 | $30.74 | $30.90 | $30.24 | $30.25 | $25.92 | 173,796 |
| 2018-06-26 | $29.73 | $30.74 | $29.66 | $30.62 | $26.24 | 376,479 |
| 2018-06-25 | $29.60 | $29.93 | $29.42 | $29.73 | $25.48 | 393,829 |
| 2018-06-22 | $29.74 | $29.86 | $29.55 | $29.69 | $25.44 | 519,557 |
| 2018-06-21 | $29.62 | $29.84 | $29.42 | $29.68 | $25.44 | 616,204 |
| 2018-06-20 | $29.66 | $29.97 | $29.53 | $29.57 | $25.34 | 308,909 |
| 2018-06-19 | $29.87 | $30.09 | $29.63 | $29.65 | $25.41 | 318,269 |
| 2018-06-18 | $29.53 | $30.03 | $29.41 | $29.95 | $25.67 | 344,679 |
| 2018-06-15 | $29.56 | $29.80 | $29.41 | $29.45 | $25.24 | 417,338 |
| 2018-06-14 | $29.39 | $29.75 | $29.12 | $29.56 | $25.33 | 198,889 |
| 2018-06-13 | $29.95 | $30.07 | $29.43 | $29.57 | $25.09 | 188,640 |
| 2018-06-12 | $29.70 | $30.04 | $29.55 | $29.92 | $25.39 | 245,405 |
| 2018-06-11 | $29.50 | $29.72 | $29.39 | $29.62 | $25.14 | 280,976 |
| 2018-06-08 | $29.48 | $29.73 | $29.38 | $29.47 | $25.01 | 139,352 |
| 2018-06-07 | $29.39 | $29.49 | $29.12 | $29.42 | $24.97 | 190,054 |
| 2018-06-06 | $29.37 | $29.53 | $29.05 | $29.34 | $24.90 | 241,034 |
| 2018-06-05 | $29.50 | $29.73 | $29.26 | $29.34 | $24.90 | 338,051 |
| 2018-06-04 | $28.68 | $29.47 | $28.52 | $29.45 | $24.99 | 420,683 |
| 2018-06-01 | $28.12 | $28.53 | $27.94 | $28.46 | $24.15 | 346,626 |
| 2018-05-31 | $28.07 | $28.36 | $27.99 | $28.12 | $23.86 | 306,247 |
| 2018-05-30 | $27.71 | $28.20 | $27.61 | $28.10 | $23.85 | 256,184 |
| 2018-05-29 | $27.22 | $27.76 | $27.05 | $27.73 | $23.53 | 329,754 |
| 2018-05-25 | $27.28 | $27.32 | $26.92 | $27.32 | $23.19 | 166,117 |
| 2018-05-24 | $27.00 | $27.35 | $26.89 | $27.29 | $23.16 | 254,364 |
| 2018-05-23 | $26.35 | $26.99 | $26.23 | $26.93 | $22.85 | 258,796 |
| 2018-05-22 | $26.42 | $26.45 | $26.16 | $26.25 | $22.28 | 153,508 |
| 2018-05-21 | $26.18 | $26.52 | $26.09 | $26.50 | $22.49 | 134,293 |
| 2018-05-18 | $26.25 | $26.25 | $25.76 | $26.18 | $22.22 | 299,503 |
| 2018-05-17 | $26.53 | $26.57 | $26.00 | $26.04 | $22.10 | 206,314 |
| 2018-05-16 | $26.47 | $26.61 | $26.31 | $26.52 | $22.51 | 283,234 |
| 2018-05-15 | $26.57 | $26.75 | $26.30 | $26.33 | $22.34 | 309,841 |
| 2018-05-14 | $27.55 | $27.55 | $26.72 | $26.79 | $22.74 | 249,785 |
| 2018-05-11 | $27.75 | $27.88 | $27.47 | $27.57 | $23.40 | 135,437 |
| 2018-05-10 | $27.56 | $27.84 | $27.47 | $27.75 | $23.55 | 265,427 |
| 2018-05-09 | $27.19 | $27.53 | $27.14 | $27.46 | $23.30 | 215,548 |
| 2018-05-08 | $27.25 | $27.42 | $27.02 | $27.10 | $23.00 | 275,913 |
| 2018-05-07 | $26.74 | $27.36 | $26.69 | $27.27 | $23.14 | 313,659 |
| 2018-05-04 | $26.66 | $26.87 | $26.57 | $26.63 | $22.60 | 400,568 |
| 2018-05-03 | $27.00 | $27.35 | $26.53 | $26.69 | $22.65 | 387,808 |
| 2018-05-02 | $26.69 | $26.89 | $26.34 | $26.72 | $22.68 | 220,560 |
| 2018-05-01 | $26.27 | $26.85 | $26.10 | $26.74 | $22.69 | 311,096 |
| 2018-04-30 | $26.18 | $26.41 | $26.16 | $26.32 | $22.34 | 249,862 |
| 2018-04-27 | $25.90 | $26.17 | $25.70 | $26.10 | $22.15 | 265,924 |
| 2018-04-26 | $25.52 | $26.01 | $25.52 | $25.84 | $21.93 | 156,818 |
| 2018-04-25 | $25.45 | $25.62 | $25.17 | $25.43 | $21.58 | 164,882 |
| 2018-04-24 | $25.17 | $25.62 | $25.17 | $25.51 | $21.65 | 207,093 |
| 2018-04-23 | $25.32 | $25.32 | $25.01 | $25.15 | $21.34 | 149,947 |
| 2018-04-20 | $25.44 | $25.51 | $25.05 | $25.18 | $21.37 | 282,436 |
| 2018-04-19 | $25.84 | $25.84 | $25.29 | $25.45 | $21.60 | 127,906 |
| 2018-04-18 | $26.00 | $26.13 | $25.94 | $25.95 | $22.02 | 150,270 |
| 2018-04-17 | $25.64 | $26.07 | $25.59 | $25.99 | $22.06 | 293,490 |
| 2018-04-16 | $25.40 | $25.63 | $25.34 | $25.50 | $21.64 | 314,399 |
| 2018-04-13 | $25.18 | $25.35 | $25.01 | $25.29 | $21.46 | 123,142 |
| 2018-04-12 | $25.56 | $25.56 | $25.05 | $25.14 | $21.34 | 199,391 |
| 2018-04-11 | $25.33 | $25.61 | $25.25 | $25.54 | $21.67 | 170,680 |
| 2018-04-10 | $25.70 | $25.73 | $25.32 | $25.36 | $21.52 | 210,229 |
| 2018-04-09 | $25.20 | $25.78 | $25.10 | $25.58 | $21.71 | 443,162 |
| 2018-04-06 | $25.17 | $25.44 | $25.02 | $25.10 | $21.30 | 384,370 |
| 2018-04-05 | $25.30 | $25.40 | $24.93 | $25.26 | $21.44 | 347,949 |
| 2018-04-04 | $25.11 | $25.35 | $25.02 | $25.28 | $21.45 | 449,619 |
| 2018-04-03 | $24.87 | $25.34 | $24.76 | $25.22 | $21.40 | 309,928 |
| 2018-04-02 | $25.09 | $25.37 | $24.70 | $24.86 | $21.10 | 294,272 |
| 2018-03-29 | $25.32 | $25.41 | $24.93 | $25.08 | $21.28 | 306,137 |
| 2018-03-28 | $25.16 | $25.53 | $25.16 | $25.30 | $21.47 | 460,982 |
| 2018-03-27 | $24.95 | $25.36 | $24.64 | $25.06 | $21.27 | 234,014 |
| 2018-03-26 | $24.61 | $24.97 | $24.35 | $24.91 | $21.14 | 240,270 |
| 2018-03-23 | $25.11 | $25.33 | $24.30 | $24.37 | $20.68 | 378,111 |
| 2018-03-22 | $25.07 | $25.65 | $25.07 | $25.13 | $21.33 | 413,822 |
| 2018-03-21 | $25.03 | $25.27 | $24.88 | $25.05 | $21.26 | 207,640 |
| 2018-03-20 | $25.26 | $25.42 | $25.01 | $25.05 | $21.26 | 241,386 |
| 2018-03-19 | $25.71 | $25.71 | $25.08 | $25.30 | $21.47 | 401,792 |
| 2018-03-16 | $25.60 | $25.87 | $25.40 | $25.71 | $21.82 | 1,431,317 |
| 2018-03-15 | $25.72 | $25.93 | $25.44 | $25.57 | $21.70 | 377,222 |
| 2018-03-14 | $26.06 | $26.19 | $25.73 | $25.82 | $21.91 | 261,188 |
| 2018-03-13 | $26.27 | $26.47 | $26.06 | $26.28 | $22.06 | 336,105 |
| 2018-03-12 | $26.00 | $26.29 | $25.95 | $26.20 | $22.00 | 251,691 |
| 2018-03-09 | $25.98 | $25.98 | $25.56 | $25.94 | $21.78 | 242,105 |
| 2018-03-08 | $25.75 | $25.94 | $25.65 | $25.93 | $21.77 | 233,346 |
| 2018-03-07 | $25.52 | $25.78 | $25.39 | $25.77 | $21.64 | 545,148 |
| 2018-03-06 | $25.30 | $25.64 | $24.99 | $25.59 | $21.48 | 410,816 |
| 2018-03-05 | $24.90 | $25.47 | $24.90 | $25.32 | $21.26 | 346,514 |
| 2018-03-02 | $24.70 | $24.92 | $24.62 | $24.90 | $20.90 | 342,501 |
| 2018-03-01 | $24.51 | $25.02 | $24.47 | $24.77 | $20.80 | 296,945 |
| 2018-02-28 | $24.68 | $24.91 | $24.49 | $24.53 | $20.59 | 455,980 |
| 2018-02-27 | $24.99 | $24.99 | $24.43 | $24.53 | $20.59 | 331,709 |
| 2018-02-26 | $25.00 | $25.00 | $24.55 | $24.91 | $20.91 | 330,741 |
| 2018-02-23 | $24.28 | $24.63 | $24.13 | $24.63 | $20.68 | 327,567 |
| 2018-02-22 | $23.70 | $24.23 | $23.70 | $24.12 | $20.25 | 396,169 |
| 2018-02-21 | $23.24 | $24.07 | $23.19 | $23.63 | $19.84 | 510,640 |
| 2018-02-20 | $23.70 | $23.97 | $23.10 | $23.20 | $19.48 | 451,724 |
| 2018-02-16 | $24.14 | $24.29 | $23.69 | $23.77 | $19.96 | 312,382 |
| 2018-02-15 | $23.72 | $24.16 | $23.45 | $24.15 | $20.28 | 257,653 |
| 2018-02-14 | $23.66 | $23.70 | $23.22 | $23.60 | $19.81 | 291,147 |
| 2018-02-13 | $23.64 | $23.98 | $23.59 | $23.89 | $20.06 | 317,586 |
| 2018-02-12 | $23.98 | $23.98 | $23.12 | $23.72 | $19.91 | 544,672 |
| 2018-02-09 | $23.32 | $24.09 | $23.18 | $23.91 | $20.07 | 470,541 |
| 2018-02-08 | $24.00 | $24.11 | $23.14 | $23.17 | $19.45 | 405,240 |
| 2018-02-07 | $23.81 | $24.25 | $23.78 | $24.00 | $20.15 | 204,819 |
| 2018-02-06 | $23.60 | $24.20 | $23.29 | $23.81 | $19.99 | 366,249 |
| 2018-02-05 | $24.42 | $24.62 | $23.73 | $23.90 | $20.07 | 285,729 |
| 2018-02-02 | $24.79 | $24.83 | $24.42 | $24.58 | $20.64 | 248,928 |
| 2018-02-01 | $25.27 | $25.33 | $24.84 | $24.90 | $20.90 | 229,943 |
| 2018-01-31 | $25.24 | $25.49 | $25.22 | $25.37 | $21.30 | 320,431 |
| 2018-01-30 | $25.14 | $25.22 | $24.91 | $25.11 | $21.08 | 390,792 |
| 2018-01-29 | $26.00 | $26.00 | $25.27 | $25.27 | $21.22 | 348,187 |
| 2018-01-26 | $26.32 | $26.45 | $25.87 | $25.97 | $21.80 | 197,843 |
| 2018-01-25 | $26.08 | $26.31 | $26.01 | $26.26 | $22.05 | 424,011 |
| 2018-01-24 | $26.27 | $26.50 | $26.01 | $26.18 | $21.98 | 307,939 |
| 2018-01-23 | $25.86 | $26.36 | $25.76 | $26.32 | $22.10 | 345,227 |
| 2018-01-22 | $25.78 | $25.91 | $25.59 | $25.78 | $21.64 | 401,303 |
| 2018-01-19 | $25.61 | $25.93 | $25.61 | $25.86 | $21.71 | 516,509 |
| 2018-01-18 | $25.99 | $25.99 | $25.51 | $25.68 | $21.56 | 333,820 |
| 2018-01-17 | $26.00 | $26.16 | $25.80 | $26.01 | $21.84 | 678,779 |
| 2018-01-16 | $25.92 | $26.69 | $25.92 | $26.03 | $21.85 | 545,504 |
| 2018-01-12 | $26.10 | $26.15 | $25.72 | $25.90 | $21.74 | 631,827 |
| 2018-01-11 | $26.03 | $26.23 | $25.69 | $26.20 | $22.00 | 622,586 |
| 2018-01-10 | $26.16 | $26.16 | $25.59 | $26.08 | $21.90 | 484,705 |
| 2018-01-09 | $26.46 | $26.59 | $26.12 | $26.31 | $22.09 | 459,049 |
| 2018-01-08 | $26.31 | $26.70 | $26.12 | $26.50 | $22.25 | 887,520 |
| 2018-01-05 | $26.66 | $26.69 | $26.28 | $26.37 | $22.14 | 654,823 |
| 2018-01-04 | $26.90 | $27.00 | $26.37 | $26.53 | $22.27 | 818,197 |
| 2018-01-03 | $27.16 | $27.24 | $26.81 | $26.96 | $22.63 | 476,184 |
| 2018-01-02 | $27.37 | $27.47 | $26.65 | $27.07 | $22.73 | 607,147 |
| 2017-12-29 | $27.51 | $27.74 | $27.23 | $27.26 | $22.89 | 595,618 |
| 2017-12-28 | $27.29 | $27.69 | $27.22 | $27.59 | $23.16 | 492,487 |
| 2017-12-27 | $27.25 | $27.34 | $27.15 | $27.25 | $22.88 | 285,613 |
| 2017-12-26 | $27.20 | $27.32 | $27.08 | $27.15 | $22.79 | 262,328 |
| 2017-12-22 | $26.93 | $27.24 | $26.67 | $27.13 | $22.78 | 1,356,520 |
| 2017-12-21 | $26.85 | $27.02 | $26.58 | $26.83 | $22.53 | 396,277 |
| 2017-12-20 | $27.35 | $27.49 | $26.97 | $26.97 | $22.64 | 564,115 |
| 2017-12-19 | $28.40 | $28.55 | $27.19 | $27.41 | $23.01 | 816,418 |
| 2017-12-18 | $26.70 | $27.41 | $26.70 | $27.28 | $22.90 | 726,700 |
| 2017-12-15 | $26.00 | $26.84 | $25.89 | $26.62 | $22.35 | 1,234,626 |
| 2017-12-14 | $25.95 | $26.15 | $25.75 | $26.01 | $21.84 | 555,711 |
| 2017-12-13 | $26.28 | $26.48 | $26.20 | $26.27 | $21.82 | 537,201 |
| 2017-12-12 | $26.11 | $26.25 | $26.00 | $26.16 | $21.73 | 391,061 |
| 2017-12-11 | $26.16 | $26.19 | $25.90 | $26.14 | $21.71 | 820,731 |
| 2017-12-08 | $25.65 | $26.15 | $25.54 | $26.07 | $21.65 | 1,428,078 |
| 2017-12-07 | $25.41 | $25.85 | $25.38 | $25.51 | $21.19 | 4,492,821 |
| 2017-12-06 | $26.50 | $26.68 | $26.44 | $26.64 | $22.13 | 228,322 |
| 2017-12-05 | $26.45 | $26.61 | $26.29 | $26.45 | $21.97 | 242,996 |
| 2017-12-04 | $26.76 | $26.93 | $26.40 | $26.48 | $21.99 | 259,567 |
| 2017-12-01 | $26.63 | $26.73 | $26.25 | $26.64 | $22.13 | 182,125 |
| 2017-11-30 | $26.61 | $26.67 | $26.42 | $26.64 | $22.13 | 284,052 |
| 2017-11-29 | $26.48 | $26.70 | $26.45 | $26.50 | $22.01 | 271,442 |
| 2017-11-28 | $26.71 | $26.84 | $26.28 | $26.48 | $21.99 | 355,281 |
| 2017-11-27 | $26.56 | $26.71 | $26.30 | $26.67 | $22.15 | 537,691 |
| 2017-11-24 | $26.49 | $26.70 | $26.37 | $26.50 | $22.01 | 166,464 |
| 2017-11-22 | $26.35 | $26.50 | $26.20 | $26.41 | $21.94 | 204,452 |
| 2017-11-21 | $26.15 | $26.47 | $26.15 | $26.38 | $21.91 | 473,974 |
| 2017-11-20 | $25.86 | $26.23 | $25.86 | $26.11 | $21.69 | 385,981 |
| 2017-11-17 | $26.01 | $26.30 | $25.75 | $25.80 | $21.43 | 713,176 |
| 2017-11-16 | $25.98 | $26.22 | $25.96 | $26.10 | $21.68 | 474,624 |
| 2017-11-15 | $26.07 | $26.22 | $25.90 | $25.99 | $21.59 | 428,932 |
| 2017-11-14 | $26.08 | $26.32 | $25.98 | $26.09 | $21.67 | 338,724 |
| 2017-11-13 | $25.93 | $26.32 | $25.83 | $26.13 | $21.70 | 467,813 |
| 2017-11-10 | $25.76 | $26.04 | $25.74 | $25.85 | $21.47 | 315,462 |
| 2017-11-09 | $25.95 | $26.09 | $25.64 | $25.86 | $21.48 | 344,485 |
| 2017-11-08 | $25.99 | $26.36 | $25.81 | $26.00 | $21.60 | 339,505 |
| 2017-11-07 | $25.50 | $26.50 | $25.01 | $26.08 | $21.66 | 703,818 |
| 2017-11-06 | $25.34 | $26.27 | $25.25 | $25.80 | $21.43 | 393,645 |
| 2017-11-03 | $25.28 | $25.40 | $24.93 | $25.31 | $21.02 | 352,804 |
| 2017-11-02 | $24.74 | $25.48 | $24.74 | $25.37 | $21.07 | 350,466 |
| 2017-11-01 | $24.94 | $24.96 | $24.61 | $24.77 | $20.57 | 162,367 |
| 2017-10-31 | $24.60 | $24.83 | $24.51 | $24.79 | $20.59 | 206,698 |
| 2017-10-30 | $24.47 | $24.60 | $24.33 | $24.52 | $20.37 | 190,721 |
| 2017-10-27 | $24.15 | $24.75 | $24.07 | $24.50 | $20.35 | 244,260 |
| 2017-10-26 | $24.98 | $24.98 | $23.72 | $24.15 | $20.06 | 355,333 |
| 2017-10-25 | $24.86 | $25.05 | $24.83 | $24.94 | $20.71 | 215,154 |
| 2017-10-24 | $24.98 | $25.12 | $24.85 | $24.90 | $20.68 | 298,871 |
| 2017-10-23 | $24.96 | $25.00 | $24.81 | $24.93 | $20.71 | 160,842 |
| 2017-10-20 | $25.00 | $25.00 | $24.76 | $24.95 | $20.72 | 152,350 |
| 2017-10-19 | $24.88 | $24.97 | $24.62 | $24.90 | $20.68 | 184,442 |
| 2017-10-18 | $24.71 | $25.03 | $24.57 | $24.88 | $20.67 | 309,898 |
| 2017-10-17 | $24.82 | $24.88 | $24.65 | $24.75 | $20.56 | 196,322 |
| 2017-10-16 | $24.79 | $24.98 | $24.68 | $24.84 | $20.63 | 246,722 |
| 2017-10-13 | $24.69 | $24.85 | $24.50 | $24.76 | $20.57 | 407,074 |
| 2017-10-12 | $24.46 | $24.58 | $24.40 | $24.57 | $20.41 | 233,739 |
| 2017-10-11 | $24.46 | $24.55 | $24.36 | $24.49 | $20.34 | 265,915 |
| 2017-10-10 | $24.48 | $24.55 | $24.26 | $24.38 | $20.25 | 224,535 |
| 2017-10-09 | $24.40 | $24.65 | $24.31 | $24.36 | $20.23 | 219,658 |
| 2017-10-06 | $24.02 | $24.46 | $23.79 | $24.43 | $20.29 | 474,020 |
| 2017-10-05 | $24.25 | $24.44 | $24.07 | $24.12 | $20.03 | 206,479 |
| 2017-10-04 | $24.16 | $24.27 | $23.95 | $24.21 | $20.11 | 414,873 |
| 2017-10-03 | $24.45 | $24.55 | $23.97 | $24.13 | $20.04 | 404,050 |
| 2017-10-02 | $24.35 | $24.56 | $24.19 | $24.43 | $20.29 | 521,096 |
| 2017-09-29 | $24.19 | $24.37 | $24.09 | $24.24 | $20.13 | 284,384 |
| 2017-09-28 | $24.00 | $24.21 | $23.74 | $24.19 | $20.09 | 290,439 |
| 2017-09-27 | $24.11 | $24.34 | $23.81 | $23.97 | $19.91 | 371,719 |
| 2017-09-26 | $24.26 | $24.31 | $24.10 | $24.14 | $20.05 | 234,188 |
| 2017-09-25 | $24.18 | $24.43 | $24.03 | $24.18 | $20.08 | 354,343 |
| 2017-09-22 | $24.21 | $24.30 | $23.87 | $24.06 | $19.98 | 381,314 |
| 2017-09-21 | $23.86 | $24.24 | $23.86 | $24.15 | $20.06 | 377,060 |
| 2017-09-20 | $23.86 | $24.15 | $23.81 | $23.89 | $19.84 | 233,152 |
| 2017-09-19 | $23.90 | $23.91 | $23.62 | $23.91 | $19.86 | 188,266 |
| 2017-09-18 | $23.63 | $23.86 | $23.52 | $23.82 | $19.78 | 221,544 |
| 2017-09-15 | $23.40 | $23.74 | $23.04 | $23.62 | $19.62 | 956,903 |
| 2017-09-14 | $23.12 | $23.43 | $22.97 | $23.33 | $19.38 | 208,298 |
| 2017-09-13 | $23.42 | $23.59 | $23.29 | $23.39 | $19.21 | 405,038 |
| 2017-09-12 | $23.68 | $23.68 | $23.29 | $23.42 | $19.24 | 222,031 |
| 2017-09-11 | $23.87 | $24.02 | $23.64 | $23.70 | $19.47 | 222,259 |
| 2017-09-08 | $23.83 | $24.50 | $23.77 | $23.82 | $19.57 | 309,370 |
| 2017-09-07 | $23.46 | $23.92 | $23.33 | $23.84 | $19.58 | 372,394 |
| 2017-09-06 | $22.82 | $23.41 | $22.69 | $23.35 | $19.18 | 264,377 |
| 2017-09-05 | $22.49 | $22.80 | $22.37 | $22.75 | $18.69 | 261,063 |
| 2017-09-01 | $22.34 | $22.50 | $22.23 | $22.45 | $18.44 | 155,144 |
| 2017-08-31 | $22.12 | $22.59 | $22.07 | $22.32 | $18.33 | 305,878 |
| 2017-08-30 | $22.34 | $22.41 | $21.93 | $22.01 | $18.08 | 211,016 |
| 2017-08-29 | $22.16 | $22.57 | $22.08 | $22.35 | $18.36 | 243,371 |
| 2017-08-28 | $22.11 | $22.23 | $21.84 | $22.20 | $18.24 | 285,038 |
| 2017-08-25 | $22.51 | $22.51 | $22.02 | $22.07 | $18.13 | 165,195 |
| 2017-08-24 | $22.30 | $22.61 | $22.27 | $22.38 | $18.38 | 287,862 |
| 2017-08-23 | $21.71 | $22.29 | $21.71 | $22.22 | $18.25 | 263,932 |
| 2017-08-22 | $21.43 | $21.72 | $21.31 | $21.71 | $17.83 | 280,008 |
| 2017-08-21 | $21.21 | $21.46 | $21.21 | $21.36 | $17.55 | 202,003 |
| 2017-08-18 | $21.71 | $21.71 | $21.17 | $21.24 | $17.45 | 372,983 |
| 2017-08-17 | $21.85 | $22.03 | $21.77 | $21.89 | $17.98 | 239,204 |
| 2017-08-16 | $22.09 | $22.20 | $21.84 | $21.96 | $18.04 | 239,480 |
| 2017-08-15 | $22.02 | $22.14 | $21.83 | $22.01 | $18.08 | 263,511 |
| 2017-08-14 | $22.11 | $22.27 | $21.93 | $22.15 | $18.20 | 246,473 |
| 2017-08-11 | $21.90 | $22.26 | $21.79 | $22.00 | $18.07 | 324,710 |
| 2017-08-10 | $21.97 | $22.17 | $21.90 | $22.07 | $18.13 | 197,683 |
| 2017-08-09 | $22.24 | $22.26 | $21.99 | $22.08 | $18.14 | 233,094 |
| 2017-08-08 | $22.18 | $22.52 | $22.18 | $22.30 | $18.32 | 227,182 |
| 2017-08-07 | $22.14 | $22.35 | $21.92 | $22.21 | $18.24 | 201,221 |
| 2017-08-04 | $21.67 | $22.15 | $21.65 | $22.13 | $18.18 | 318,490 |
| 2017-08-03 | $22.26 | $22.48 | $21.38 | $21.66 | $17.79 | 624,379 |
| 2017-08-02 | $22.87 | $23.04 | $22.56 | $22.66 | $18.61 | 340,106 |
| 2017-08-01 | $23.01 | $23.01 | $22.65 | $22.97 | $18.87 | 262,811 |
| 2017-07-31 | $22.55 | $23.05 | $22.31 | $22.96 | $18.86 | 237,794 |
| 2017-07-28 | $22.24 | $22.57 | $22.11 | $22.51 | $18.49 | 638,044 |
| 2017-07-27 | $22.93 | $22.93 | $22.24 | $22.28 | $18.30 | 359,475 |
| 2017-07-26 | $22.69 | $23.19 | $22.60 | $23.06 | $18.94 | 180,899 |
| 2017-07-25 | $22.64 | $22.78 | $22.48 | $22.69 | $18.64 | 304,994 |
| 2017-07-24 | $22.68 | $22.69 | $22.41 | $22.61 | $18.57 | 375,341 |
| 2017-07-21 | $22.64 | $22.69 | $22.30 | $22.66 | $18.61 | 280,840 |
| 2017-07-20 | $22.43 | $22.52 | $22.11 | $22.38 | $18.38 | 327,920 |
| 2017-07-19 | $22.33 | $22.66 | $22.32 | $22.54 | $18.52 | 293,954 |
| 2017-07-18 | $22.48 | $22.59 | $22.14 | $22.33 | $18.34 | 415,199 |
| 2017-07-17 | $22.41 | $22.66 | $22.27 | $22.46 | $18.45 | 610,948 |
| 2017-07-14 | $22.03 | $22.44 | $22.03 | $22.42 | $18.42 | 290,270 |
| 2017-07-13 | $22.10 | $22.16 | $21.81 | $21.87 | $17.97 | 270,618 |
| 2017-07-12 | $21.74 | $22.20 | $21.72 | $22.09 | $18.15 | 359,328 |
| 2017-07-11 | $21.76 | $21.90 | $21.53 | $21.55 | $17.70 | 623,278 |
| 2017-07-10 | $22.18 | $22.19 | $21.69 | $21.76 | $17.87 | 591,739 |
| 2017-07-07 | $22.06 | $22.54 | $21.76 | $22.30 | $18.32 | 655,101 |
| 2017-07-06 | $22.58 | $22.60 | $21.98 | $22.03 | $18.10 | 702,588 |
| 2017-07-05 | $23.57 | $23.66 | $22.68 | $22.80 | $18.73 | 640,031 |
| 2017-07-03 | $23.15 | $23.57 | $23.05 | $23.49 | $19.30 | 273,712 |
| 2017-06-30 | $23.33 | $23.44 | $22.94 | $23.11 | $18.98 | 1,353,461 |
| 2017-06-29 | $24.24 | $24.24 | $23.33 | $23.36 | $19.19 | 1,789,986 |
| 2017-06-28 | $24.00 | $24.36 | $23.62 | $24.24 | $19.91 | 8,938,005 |
| 2017-06-27 | $23.90 | $24.50 | $23.80 | $24.00 | $19.71 | 2,997,510 |
| 2017-06-26 | $22.47 | $22.67 | $22.35 | $22.63 | $18.59 | 291,754 |
| 2017-06-23 | $22.00 | $22.43 | $21.95 | $22.41 | $18.41 | 619,485 |
| 2017-06-22 | $22.15 | $22.26 | $21.98 | $21.99 | $18.06 | 343,769 |
| 2017-06-21 | $22.14 | $22.20 | $21.90 | $22.13 | $18.18 | 437,818 |
| 2017-06-20 | $21.98 | $22.17 | $21.76 | $22.10 | $18.15 | 431,394 |
| 2017-06-19 | $22.31 | $22.47 | $21.90 | $22.01 | $18.08 | 378,001 |
| 2017-06-16 | $22.40 | $22.72 | $22.27 | $22.37 | $18.38 | 974,824 |
| 2017-06-15 | $22.51 | $22.72 | $22.45 | $22.55 | $18.52 | 459,061 |
| 2017-06-14 | $22.82 | $22.98 | $22.55 | $22.63 | $18.59 | 401,793 |
| 2017-06-13 | $22.85 | $23.04 | $22.69 | $22.77 | $18.70 | 282,111 |
| 2017-06-12 | $23.38 | $23.49 | $23.00 | $23.10 | $18.76 | 252,447 |
| 2017-06-09 | $23.38 | $23.56 | $23.19 | $23.38 | $18.99 | 274,309 |
| 2017-06-08 | $23.12 | $23.42 | $22.93 | $23.39 | $19.00 | 272,276 |
| 2017-06-07 | $23.43 | $23.50 | $22.62 | $23.10 | $18.76 | 613,249 |
| 2017-06-06 | $23.87 | $24.14 | $23.38 | $23.40 | $19.00 | 233,557 |
| 2017-06-05 | $24.31 | $24.33 | $23.79 | $23.86 | $19.38 | 252,377 |
| 2017-06-02 | $24.16 | $24.56 | $24.07 | $24.38 | $19.80 | 289,678 |
| 2017-06-01 | $24.21 | $24.21 | $23.89 | $24.06 | $19.54 | 315,737 |
| 2017-05-31 | $23.98 | $24.26 | $23.90 | $24.25 | $19.70 | 367,655 |
| 2017-05-30 | $24.52 | $24.60 | $23.69 | $24.01 | $19.50 | 466,922 |
| 2017-05-26 | $24.80 | $24.85 | $24.19 | $24.54 | $19.93 | 320,540 |
| 2017-05-25 | $24.72 | $24.90 | $24.64 | $24.77 | $20.12 | 249,612 |
| 2017-05-24 | $24.53 | $24.85 | $24.53 | $24.74 | $20.09 | 219,220 |
| 2017-05-23 | $24.13 | $24.56 | $23.93 | $24.42 | $19.83 | 223,278 |
| 2017-05-22 | $23.79 | $24.08 | $23.79 | $24.04 | $19.52 | 175,942 |
| 2017-05-19 | $23.97 | $24.11 | $23.72 | $23.83 | $19.35 | 199,900 |
| 2017-05-18 | $24.06 | $24.13 | $23.74 | $23.98 | $19.48 | 228,883 |
| 2017-05-17 | $23.39 | $24.21 | $23.25 | $24.01 | $19.50 | 347,690 |
| 2017-05-16 | $23.52 | $23.55 | $23.16 | $23.43 | $19.03 | 196,822 |
| 2017-05-15 | $23.55 | $23.84 | $23.44 | $23.49 | $19.08 | 208,667 |
| 2017-05-12 | $23.37 | $23.65 | $23.33 | $23.54 | $19.12 | 225,942 |
| 2017-05-11 | $23.63 | $23.63 | $23.03 | $23.42 | $19.02 | 253,517 |
| 2017-05-10 | $23.52 | $23.83 | $23.48 | $23.64 | $19.20 | 173,439 |
| 2017-05-09 | $23.72 | $23.72 | $23.16 | $23.51 | $19.09 | 318,609 |
| 2017-05-08 | $23.82 | $23.97 | $23.59 | $23.72 | $19.26 | 267,507 |
| 2017-05-05 | $23.28 | $23.83 | $23.15 | $23.82 | $19.35 | 454,520 |
| 2017-05-04 | $23.79 | $23.79 | $22.16 | $23.28 | $18.91 | 630,362 |
| 2017-05-03 | $23.70 | $23.71 | $23.06 | $23.16 | $18.81 | 793,160 |
| 2017-05-02 | $24.23 | $24.34 | $23.59 | $23.69 | $19.24 | 679,038 |
| 2017-05-01 | $24.57 | $24.67 | $24.15 | $24.30 | $19.74 | 429,304 |
| 2017-04-28 | $24.93 | $25.00 | $24.44 | $24.50 | $19.90 | 415,056 |
| 2017-04-27 | $25.56 | $25.64 | $25.07 | $25.11 | $20.39 | 397,021 |
| 2017-04-26 | $25.34 | $25.59 | $25.13 | $25.50 | $20.71 | 249,566 |
| 2017-04-25 | $25.48 | $25.71 | $25.33 | $25.46 | $20.68 | 294,219 |
| 2017-04-24 | $25.76 | $25.82 | $24.99 | $25.43 | $20.65 | 360,137 |
| 2017-04-21 | $25.99 | $26.00 | $25.55 | $25.57 | $20.77 | 299,560 |
| 2017-04-20 | $25.91 | $26.06 | $25.58 | $25.85 | $20.99 | 202,125 |
| 2017-04-19 | $25.98 | $26.15 | $25.79 | $25.90 | $21.04 | 242,024 |
| 2017-04-18 | $25.80 | $26.09 | $25.65 | $25.94 | $21.07 | 474,174 |
| 2017-04-17 | $25.45 | $26.00 | $25.45 | $25.90 | $21.04 | 246,413 |
| 2017-04-13 | $25.38 | $25.68 | $25.21 | $25.39 | $20.62 | 232,602 |
| 2017-04-12 | $25.43 | $25.62 | $25.29 | $25.39 | $20.62 | 309,804 |
| 2017-04-11 | $25.01 | $25.67 | $24.95 | $25.53 | $20.73 | 300,483 |
| 2017-04-10 | $25.18 | $25.38 | $24.99 | $25.00 | $20.30 | 227,569 |
| 2017-04-07 | $25.15 | $25.38 | $24.98 | $25.18 | $20.45 | 346,152 |
| 2017-04-06 | $24.35 | $25.20 | $24.27 | $25.08 | $20.37 | 896,389 |
| 2017-04-05 | $23.99 | $24.37 | $23.94 | $24.25 | $19.70 | 406,737 |
| 2017-04-04 | $23.65 | $24.25 | $23.64 | $23.92 | $19.43 | 352,810 |
| 2017-04-03 | $23.81 | $24.08 | $23.55 | $23.66 | $19.22 | 268,482 |
| 2017-03-31 | $23.59 | $24.00 | $23.58 | $23.90 | $19.41 | 335,955 |
| 2017-03-30 | $23.76 | $23.76 | $23.42 | $23.64 | $19.20 | 349,152 |
| 2017-03-29 | $23.91 | $23.93 | $23.60 | $23.69 | $19.24 | 379,520 |
| 2017-03-28 | $23.72 | $24.01 | $23.55 | $23.94 | $19.44 | 683,659 |
| 2017-03-27 | $23.61 | $23.85 | $23.58 | $23.77 | $19.31 | 262,691 |
| 2017-03-24 | $23.80 | $23.85 | $23.62 | $23.63 | $19.19 | 213,767 |
| 2017-03-23 | $23.73 | $23.99 | $23.54 | $23.80 | $19.33 | 412,705 |
| 2017-03-22 | $23.60 | $23.83 | $23.45 | $23.76 | $19.30 | 248,654 |
| 2017-03-21 | $24.06 | $24.06 | $23.60 | $23.60 | $19.17 | 481,184 |
| 2017-03-20 | $23.96 | $24.15 | $23.67 | $24.02 | $19.51 | 465,397 |
| 2017-03-17 | $23.28 | $24.19 | $23.28 | $23.88 | $19.39 | 1,349,069 |
| 2017-03-16 | $23.11 | $23.55 | $23.11 | $23.30 | $18.92 | 297,711 |
| 2017-03-15 | $22.93 | $23.45 | $22.93 | $23.39 | $19.00 | 478,553 |
| 2017-03-14 | $23.16 | $23.35 | $22.80 | $22.80 | $18.52 | 415,725 |
| 2017-03-13 | $23.25 | $23.39 | $23.12 | $23.21 | $18.85 | 312,586 |
| 2017-03-10 | $23.63 | $23.79 | $23.41 | $23.43 | $18.83 | 425,742 |
| 2017-03-09 | $23.93 | $24.08 | $23.54 | $23.55 | $18.93 | 281,013 |
| 2017-03-08 | $24.06 | $24.23 | $23.81 | $23.90 | $19.21 | 425,344 |
| 2017-03-07 | $24.34 | $24.48 | $24.06 | $24.14 | $19.41 | 250,916 |
| 2017-03-06 | $24.49 | $24.55 | $24.22 | $24.43 | $19.64 | 305,571 |
| 2017-03-03 | $24.43 | $24.71 | $24.19 | $24.69 | $19.85 | 363,477 |
| 2017-03-02 | $24.53 | $24.86 | $24.36 | $24.45 | $19.65 | 314,450 |
| 2017-03-01 | $24.28 | $24.70 | $24.17 | $24.61 | $19.78 | 451,430 |
| 2017-02-28 | $24.09 | $24.63 | $24.03 | $24.22 | $19.47 | 503,861 |
| 2017-02-27 | $23.98 | $24.04 | $23.76 | $24.00 | $19.29 | 394,148 |
| 2017-02-24 | $23.70 | $24.00 | $23.50 | $23.94 | $19.24 | 412,169 |
| 2017-02-23 | $24.01 | $24.20 | $23.64 | $23.70 | $19.05 | 270,967 |
| 2017-02-22 | $23.97 | $24.14 | $23.81 | $24.01 | $19.30 | 450,404 |
| 2017-02-21 | $23.61 | $24.32 | $23.57 | $23.94 | $19.24 | 396,757 |
| 2017-02-17 | $23.30 | $23.71 | $23.17 | $23.70 | $19.05 | 280,370 |
| 2017-02-16 | $22.71 | $23.23 | $22.71 | $23.21 | $18.66 | 298,318 |
| 2017-02-15 | $22.63 | $22.81 | $22.34 | $22.75 | $18.29 | 379,962 |
| 2017-02-14 | $23.29 | $23.29 | $22.71 | $22.84 | $18.36 | 162,766 |
| 2017-02-13 | $23.24 | $23.47 | $23.11 | $23.33 | $18.75 | 175,030 |
| 2017-02-10 | $22.97 | $23.36 | $22.97 | $23.35 | $18.77 | 157,113 |
| 2017-02-09 | $23.00 | $23.31 | $22.98 | $23.07 | $18.55 | 171,786 |
| 2017-02-08 | $22.90 | $23.27 | $22.72 | $23.11 | $18.58 | 268,333 |
| 2017-02-07 | $22.87 | $23.04 | $22.80 | $22.90 | $18.41 | 222,779 |
| 2017-02-06 | $22.94 | $23.00 | $22.75 | $22.83 | $18.35 | 212,234 |
| 2017-02-03 | $22.83 | $22.96 | $22.64 | $22.95 | $18.45 | 209,025 |
| 2017-02-02 | $22.69 | $22.74 | $22.48 | $22.69 | $18.24 | 256,956 |
| 2017-02-01 | $22.18 | $22.57 | $22.18 | $22.51 | $18.09 | 271,547 |
| 2017-01-31 | $22.22 | $22.78 | $22.21 | $22.25 | $17.89 | 843,384 |
| 2017-01-30 | $22.58 | $22.62 | $22.14 | $22.23 | $17.87 | 300,884 |
| 2017-01-27 | $22.84 | $22.84 | $22.48 | $22.59 | $18.16 | 252,687 |
| 2017-01-26 | $22.62 | $22.86 | $22.52 | $22.80 | $18.33 | 206,764 |
| 2017-01-25 | $23.10 | $23.32 | $22.44 | $22.71 | $18.26 | 362,627 |
| 2017-01-24 | $22.61 | $23.23 | $22.61 | $23.12 | $18.59 | 552,966 |
| 2017-01-23 | $22.09 | $22.81 | $22.02 | $22.79 | $18.32 | 304,777 |
| 2017-01-20 | $21.81 | $22.10 | $21.71 | $22.09 | $17.76 | 155,159 |
| 2017-01-19 | $21.73 | $21.85 | $21.51 | $21.81 | $17.53 | 284,754 |
| 2017-01-18 | $21.85 | $21.97 | $21.78 | $21.84 | $17.56 | 240,708 |
| 2017-01-17 | $21.78 | $22.09 | $21.75 | $21.86 | $17.57 | 221,274 |
| 2017-01-13 | $22.00 | $22.09 | $21.79 | $21.81 | $17.53 | 289,331 |
| 2017-01-12 | $22.26 | $22.49 | $21.86 | $22.09 | $17.76 | 269,972 |
| 2017-01-11 | $22.77 | $22.77 | $22.24 | $22.26 | $17.89 | 321,081 |
| 2017-01-10 | $23.04 | $23.14 | $22.69 | $22.75 | $18.29 | 295,730 |
| 2017-01-09 | $23.10 | $23.19 | $22.58 | $23.01 | $18.50 | 344,023 |
| 2017-01-06 | $22.63 | $23.11 | $22.60 | $23.09 | $18.56 | 480,350 |
| 2017-01-05 | $22.10 | $22.78 | $21.98 | $22.66 | $18.22 | 426,716 |
| 2017-01-04 | $21.90 | $22.18 | $21.78 | $22.11 | $17.77 | 303,768 |
| 2017-01-03 | $22.10 | $22.10 | $21.74 | $21.83 | $17.55 | 261,189 |
| 2016-12-30 | $21.83 | $22.10 | $21.70 | $22.07 | $17.74 | 338,611 |
| 2016-12-29 | $21.61 | $21.87 | $21.61 | $21.79 | $17.52 | 253,694 |
| 2016-12-28 | $21.75 | $21.76 | $21.45 | $21.59 | $17.36 | 253,872 |
| 2016-12-27 | $21.70 | $21.92 | $21.63 | $21.64 | $17.40 | 291,598 |
| 2016-12-23 | $21.67 | $21.84 | $21.48 | $21.63 | $17.39 | 623,736 |
| 2016-12-22 | $21.40 | $21.63 | $21.15 | $21.57 | $17.34 | 719,786 |
| 2016-12-21 | $21.44 | $21.63 | $21.35 | $21.39 | $17.19 | 467,096 |
| 2016-12-20 | $21.46 | $21.79 | $21.27 | $21.45 | $17.24 | 685,827 |
| 2016-12-19 | $21.30 | $21.56 | $21.07 | $21.50 | $17.28 | 617,657 |
| 2016-12-16 | $20.80 | $21.15 | $20.72 | $21.06 | $16.93 | 1,258,574 |
| 2016-12-15 | $20.62 | $21.23 | $20.56 | $20.66 | $16.61 | 1,169,822 |
| 2016-12-14 | $21.00 | $21.27 | $20.31 | $20.68 | $16.62 | 1,693,027 |
| 2016-12-13 | $21.40 | $21.55 | $20.75 | $20.95 | $16.84 | 3,637,458 |
| 2016-12-12 | $22.21 | $22.39 | $21.92 | $22.26 | $17.69 | 587,367 |
| 2016-12-09 | $22.07 | $22.45 | $22.07 | $22.18 | $17.63 | 384,568 |
| 2016-12-08 | $21.67 | $22.15 | $21.66 | $22.07 | $17.54 | 713,673 |
| 2016-12-07 | $20.75 | $21.84 | $20.75 | $21.76 | $17.29 | 569,545 |
| 2016-12-06 | $20.34 | $20.77 | $20.34 | $20.76 | $16.50 | 214,996 |
| 2016-12-05 | $19.92 | $20.37 | $19.88 | $20.33 | $16.16 | 222,021 |
| 2016-12-02 | $19.84 | $20.24 | $19.80 | $19.90 | $15.82 | 278,654 |
| 2016-12-01 | $20.40 | $20.40 | $19.59 | $19.78 | $15.72 | 387,360 |
| 2016-11-30 | $20.58 | $20.80 | $20.33 | $20.58 | $16.36 | 441,715 |
| 2016-11-29 | $20.70 | $21.08 | $20.69 | $20.79 | $16.52 | 197,431 |
| 2016-11-28 | $20.75 | $20.92 | $20.64 | $20.73 | $16.48 | 186,418 |
| 2016-11-25 | $20.59 | $20.74 | $20.50 | $20.70 | $16.45 | 63,514 |
| 2016-11-23 | $20.42 | $20.73 | $20.38 | $20.53 | $16.32 | 333,785 |
| 2016-11-22 | $19.77 | $20.63 | $19.77 | $20.63 | $16.40 | 314,994 |
| 2016-11-21 | $19.76 | $19.91 | $19.70 | $19.77 | $15.71 | 478,741 |
| 2016-11-18 | $19.73 | $19.85 | $19.53 | $19.69 | $15.65 | 251,867 |
| 2016-11-17 | $19.72 | $19.91 | $19.53 | $19.70 | $15.66 | 288,296 |
| 2016-11-16 | $19.61 | $19.74 | $19.40 | $19.71 | $15.66 | 356,450 |
| 2016-11-15 | $19.89 | $19.89 | $19.37 | $19.62 | $15.59 | 272,559 |
| 2016-11-14 | $19.70 | $19.92 | $19.38 | $19.78 | $15.72 | 373,816 |
| 2016-11-11 | $19.46 | $19.92 | $19.38 | $19.69 | $15.65 | 541,691 |
| 2016-11-10 | $19.99 | $20.04 | $19.13 | $19.42 | $15.43 | 425,728 |
| 2016-11-09 | $19.89 | $20.25 | $19.40 | $20.14 | $16.01 | 457,059 |
| 2016-11-08 | $20.04 | $20.32 | $19.70 | $20.25 | $16.09 | 582,555 |
| 2016-11-07 | $19.50 | $20.11 | $19.50 | $20.00 | $15.90 | 387,145 |
| 2016-11-04 | $19.23 | $19.68 | $19.08 | $19.64 | $15.61 | 296,310 |
| 2016-11-03 | $19.72 | $19.78 | $19.00 | $19.29 | $15.33 | 266,025 |
| 2016-11-02 | $19.30 | $19.40 | $18.91 | $18.96 | $15.07 | 427,470 |
| 2016-11-01 | $19.52 | $19.64 | $19.32 | $19.35 | $15.38 | 265,218 |
| 2016-10-31 | $19.46 | $19.67 | $19.37 | $19.58 | $15.56 | 206,144 |
| 2016-10-28 | $19.31 | $19.58 | $19.17 | $19.50 | $15.50 | 260,860 |
| 2016-10-27 | $19.34 | $19.43 | $19.17 | $19.20 | $15.26 | 329,503 |
| 2016-10-26 | $19.64 | $19.64 | $19.33 | $19.47 | $15.47 | 353,730 |
| 2016-10-25 | $19.60 | $19.89 | $19.53 | $19.70 | $15.66 | 318,545 |
| 2016-10-24 | $19.71 | $19.90 | $19.56 | $19.76 | $15.70 | 116,207 |
| 2016-10-21 | $19.55 | $19.81 | $19.49 | $19.62 | $15.59 | 449,168 |
| 2016-10-20 | $19.63 | $19.73 | $19.54 | $19.57 | $15.55 | 211,549 |
| 2016-10-19 | $19.73 | $19.80 | $19.50 | $19.66 | $15.62 | 125,984 |
| 2016-10-18 | $19.84 | $19.92 | $19.63 | $19.64 | $15.61 | 282,398 |
| 2016-10-17 | $19.93 | $19.98 | $19.73 | $19.74 | $15.69 | 225,905 |
| 2016-10-14 | $19.87 | $20.10 | $19.56 | $19.79 | $15.73 | 212,064 |
| 2016-10-13 | $19.66 | $19.97 | $19.65 | $19.87 | $15.79 | 114,150 |
| 2016-10-12 | $19.44 | $19.72 | $19.31 | $19.71 | $15.66 | 267,943 |
| 2016-10-11 | $19.78 | $19.78 | $19.38 | $19.42 | $15.43 | 251,361 |
| 2016-10-10 | $19.57 | $19.94 | $19.57 | $19.75 | $15.70 | 215,589 |
| 2016-10-07 | $19.42 | $19.77 | $19.36 | $19.57 | $15.55 | 306,775 |
| 2016-10-06 | $19.37 | $19.41 | $19.08 | $19.26 | $15.31 | 326,459 |
| 2016-10-05 | $19.92 | $20.05 | $19.32 | $19.37 | $15.39 | 456,664 |
| 2016-10-04 | $20.48 | $20.65 | $19.85 | $19.97 | $15.87 | 420,176 |
| 2016-10-03 | $20.84 | $20.86 | $20.49 | $20.54 | $16.32 | 233,367 |
| 2016-09-30 | $21.21 | $21.40 | $20.84 | $20.94 | $16.64 | 452,308 |
| 2016-09-29 | $21.19 | $21.31 | $20.81 | $21.11 | $16.78 | 418,247 |
| 2016-09-28 | $21.19 | $21.31 | $21.06 | $21.27 | $16.90 | 257,444 |
| 2016-09-27 | $21.25 | $21.51 | $20.99 | $21.08 | $16.75 | 351,809 |
| 2016-09-26 | $21.40 | $21.55 | $21.13 | $21.43 | $17.03 | 261,661 |
| 2016-09-23 | $21.09 | $21.54 | $20.90 | $21.36 | $16.98 | 446,186 |
| 2016-09-22 | $20.65 | $21.18 | $20.65 | $21.12 | $16.79 | 445,150 |
| 2016-09-21 | $20.35 | $20.52 | $19.95 | $20.51 | $16.30 | 499,374 |
| 2016-09-20 | $19.72 | $19.83 | $19.50 | $19.76 | $15.70 | 281,084 |
| 2016-09-19 | $19.64 | $19.80 | $19.50 | $19.64 | $15.61 | 279,915 |
| 2016-09-16 | $19.49 | $19.66 | $19.40 | $19.64 | $15.61 | 515,949 |
| 2016-09-15 | $19.21 | $19.51 | $19.18 | $19.45 | $15.46 | 317,145 |
| 2016-09-14 | $19.14 | $19.41 | $18.90 | $19.17 | $15.24 | 817,738 |
| 2016-09-13 | $19.50 | $19.58 | $18.81 | $19.16 | $15.23 | 707,274 |
| 2016-09-12 | $19.59 | $19.74 | $19.45 | $19.70 | $15.48 | 427,156 |
| 2016-09-09 | $20.40 | $20.62 | $19.35 | $19.63 | $15.42 | 792,255 |
| 2016-09-08 | $20.69 | $20.80 | $20.43 | $20.45 | $16.07 | 383,462 |
| 2016-09-07 | $20.70 | $20.94 | $20.66 | $20.77 | $16.32 | 754,364 |
| 2016-09-06 | $20.71 | $20.88 | $20.55 | $20.70 | $16.26 | 510,940 |
| 2016-09-02 | $20.25 | $20.54 | $20.13 | $20.39 | $16.02 | 431,077 |
| 2016-09-01 | $20.37 | $20.37 | $20.03 | $20.12 | $15.81 | 571,005 |
| 2016-08-31 | $20.28 | $20.38 | $20.16 | $20.31 | $15.96 | 371,358 |
| 2016-08-30 | $20.30 | $20.37 | $20.05 | $20.24 | $15.90 | 162,432 |
| 2016-08-29 | $20.27 | $20.53 | $20.20 | $20.32 | $15.97 | 155,984 |
| 2016-08-26 | $20.53 | $20.66 | $20.06 | $20.23 | $15.90 | 247,565 |
| 2016-08-25 | $20.51 | $20.85 | $20.44 | $20.54 | $16.14 | 317,240 |
| 2016-08-24 | $20.55 | $20.79 | $20.40 | $20.54 | $16.14 | 425,987 |
| 2016-08-23 | $20.38 | $20.63 | $20.27 | $20.55 | $16.15 | 354,680 |
| 2016-08-22 | $20.22 | $20.46 | $20.10 | $20.31 | $15.96 | 458,645 |
| 2016-08-19 | $20.79 | $20.82 | $20.01 | $20.20 | $15.87 | 456,021 |
| 2016-08-18 | $20.81 | $21.09 | $20.61 | $20.75 | $16.30 | 258,588 |
| 2016-08-17 | $20.28 | $20.78 | $20.17 | $20.74 | $16.30 | 391,531 |
| 2016-08-16 | $20.21 | $20.38 | $20.08 | $20.18 | $15.86 | 557,362 |
| 2016-08-15 | $20.59 | $20.88 | $20.21 | $20.21 | $15.88 | 379,154 |
| 2016-08-12 | $20.76 | $21.30 | $20.51 | $20.64 | $16.22 | 500,437 |
| 2016-08-11 | $21.01 | $21.29 | $20.48 | $20.70 | $16.26 | 358,516 |
| 2016-08-10 | $20.49 | $21.09 | $20.49 | $21.06 | $16.55 | 864,518 |
| 2016-08-09 | $20.45 | $21.01 | $20.28 | $20.49 | $16.10 | 776,437 |
| 2016-08-08 | $20.01 | $20.27 | $19.81 | $20.27 | $15.93 | 633,134 |
| 2016-08-05 | $20.10 | $20.20 | $19.60 | $19.76 | $15.53 | 838,902 |
| 2016-08-04 | $20.85 | $20.90 | $20.09 | $20.10 | $15.79 | 694,832 |
| 2016-08-03 | $21.50 | $21.50 | $20.82 | $20.90 | $16.42 | 616,742 |
| 2016-08-02 | $21.80 | $21.91 | $21.47 | $21.53 | $16.92 | 504,614 |
| 2016-08-01 | $21.43 | $21.90 | $21.25 | $21.88 | $17.19 | 655,550 |
| 2016-07-29 | $21.09 | $21.55 | $21.04 | $21.37 | $16.79 | 2,205,899 |
| 2016-07-28 | $21.66 | $21.73 | $21.05 | $21.07 | $16.56 | 597,539 |
| 2016-07-27 | $21.96 | $21.97 | $21.26 | $21.66 | $17.02 | 575,633 |
| 2016-07-26 | $22.21 | $22.29 | $21.83 | $21.93 | $17.23 | 322,903 |
| 2016-07-25 | $22.09 | $22.28 | $21.86 | $22.26 | $17.49 | 412,979 |
| 2016-07-22 | $21.82 | $22.15 | $21.73 | $22.13 | $17.39 | 240,074 |
| 2016-07-21 | $21.83 | $21.90 | $21.60 | $21.85 | $17.17 | 242,960 |
| 2016-07-20 | $22.02 | $22.07 | $21.82 | $21.84 | $17.16 | 270,901 |
| 2016-07-19 | $21.90 | $21.95 | $21.70 | $21.93 | $17.23 | 355,546 |
| 2016-07-18 | $21.87 | $22.00 | $21.80 | $21.84 | $17.16 | 210,799 |
| 2016-07-15 | $21.99 | $22.05 | $21.75 | $21.87 | $17.18 | 302,502 |
| 2016-07-14 | $22.34 | $22.48 | $21.94 | $21.97 | $17.26 | 414,460 |
| 2016-07-13 | $22.20 | $22.38 | $22.09 | $22.38 | $17.58 | 433,041 |
| 2016-07-12 | $22.25 | $22.35 | $22.10 | $22.20 | $17.44 | 423,860 |
| 2016-07-11 | $22.47 | $22.69 | $22.31 | $22.32 | $17.54 | 370,064 |
| 2016-07-08 | $22.38 | $22.86 | $22.25 | $22.47 | $17.66 | 1,201,038 |
| 2016-07-07 | $22.47 | $22.47 | $22.14 | $22.25 | $17.48 | 800,751 |
| 2016-07-06 | $22.46 | $22.49 | $22.08 | $22.41 | $17.61 | 892,271 |
| 2016-07-05 | $21.12 | $22.25 | $21.07 | $22.21 | $17.45 | 2,385,649 |
| 2016-07-01 | $20.93 | $21.41 | $20.93 | $21.35 | $16.78 | 1,240,558 |
| 2016-06-30 | $21.39 | $21.73 | $20.76 | $20.82 | $16.36 | 6,643,607 |
| 2016-06-29 | $21.75 | $21.94 | $21.27 | $21.76 | $17.10 | 807,461 |
| 2016-06-28 | $21.67 | $21.91 | $20.85 | $21.57 | $16.95 | 866,653 |
| 2016-06-27 | $21.03 | $21.88 | $20.84 | $21.87 | $17.18 | 444,392 |
| 2016-06-24 | $20.17 | $21.42 | $19.86 | $21.30 | $16.74 | 1,278,016 |
| 2016-06-23 | $20.65 | $20.74 | $20.38 | $20.47 | $16.08 | 237,663 |
| 2016-06-22 | $20.63 | $20.80 | $20.35 | $20.65 | $16.23 | 147,424 |
| 2016-06-21 | $20.71 | $20.86 | $20.38 | $20.54 | $16.14 | 325,922 |
| 2016-06-20 | $20.72 | $20.99 | $20.66 | $20.86 | $16.39 | 282,688 |
| 2016-06-17 | $20.86 | $20.96 | $20.29 | $20.48 | $16.09 | 376,414 |
| 2016-06-16 | $20.57 | $20.83 | $20.52 | $20.82 | $16.36 | 146,023 |
| 2016-06-15 | $20.72 | $20.78 | $20.52 | $20.67 | $16.24 | 217,482 |
| 2016-06-14 | $20.74 | $20.81 | $20.50 | $20.66 | $16.23 | 380,472 |
| 2016-06-13 | $20.30 | $20.83 | $20.15 | $20.73 | $16.29 | 474,036 |
| 2016-06-10 | $21.12 | $21.14 | $20.43 | $20.54 | $15.97 | 268,186 |
| 2016-06-09 | $21.30 | $21.32 | $21.12 | $21.19 | $16.47 | 252,587 |
| 2016-06-08 | $21.20 | $21.38 | $21.11 | $21.24 | $16.51 | 317,612 |
| 2016-06-07 | $21.16 | $21.34 | $21.03 | $21.20 | $16.48 | 356,071 |
| 2016-06-06 | $21.37 | $21.57 | $20.92 | $20.95 | $16.29 | 212,858 |
| 2016-06-03 | $21.25 | $21.43 | $21.10 | $21.28 | $16.54 | 177,151 |
| 2016-06-02 | $20.78 | $21.05 | $20.76 | $21.03 | $16.35 | 181,917 |
| 2016-06-01 | $20.69 | $20.89 | $20.56 | $20.78 | $16.16 | 319,682 |
| 2016-05-31 | $21.38 | $21.38 | $20.66 | $20.85 | $16.21 | 2,177,260 |
| 2016-05-27 | $21.02 | $21.48 | $20.95 | $21.24 | $16.51 | 351,737 |
| 2016-05-26 | $20.60 | $20.93 | $20.55 | $20.74 | $16.13 | 371,808 |
| 2016-05-25 | $20.69 | $20.75 | $20.42 | $20.59 | $16.01 | 491,640 |
| 2016-05-24 | $20.67 | $20.99 | $20.64 | $20.66 | $16.06 | 546,006 |
| 2016-05-23 | $20.51 | $21.01 | $20.51 | $20.57 | $15.99 | 256,682 |
| 2016-05-20 | $20.78 | $20.88 | $20.37 | $20.48 | $15.92 | 263,240 |
| 2016-05-19 | $21.74 | $21.74 | $20.71 | $20.72 | $16.11 | 358,792 |
| 2016-05-18 | $21.55 | $22.40 | $21.45 | $21.87 | $17.00 | 289,986 |
| 2016-05-17 | $22.50 | $22.50 | $21.42 | $21.54 | $16.75 | 420,996 |
| 2016-05-16 | $21.90 | $22.78 | $21.78 | $22.50 | $17.49 | 487,469 |
| 2016-05-13 | $21.24 | $22.26 | $21.14 | $21.74 | $16.90 | 799,462 |
| 2016-05-12 | $20.97 | $21.16 | $20.78 | $21.09 | $16.40 | 247,669 |
| 2016-05-11 | $20.76 | $21.11 | $20.62 | $20.85 | $16.21 | 275,952 |
| 2016-05-10 | $21.00 | $21.69 | $20.57 | $20.87 | $16.23 | 431,721 |
| 2016-05-09 | $21.23 | $21.73 | $21.10 | $21.23 | $16.51 | 303,075 |
| 2016-05-06 | $21.00 | $21.45 | $20.84 | $21.23 | $16.51 | 213,046 |
| 2016-05-05 | $20.94 | $21.11 | $20.87 | $21.00 | $16.33 | 254,605 |
| 2016-05-04 | $20.05 | $21.04 | $20.05 | $20.83 | $16.20 | 194,435 |
| 2016-05-03 | $20.01 | $20.27 | $20.00 | $20.12 | $15.64 | 169,601 |
| 2016-05-02 | $19.64 | $20.24 | $19.53 | $20.21 | $15.71 | 138,546 |
| 2016-04-29 | $19.72 | $20.21 | $19.49 | $19.52 | $15.18 | 194,914 |
| 2016-04-28 | $19.96 | $20.18 | $19.79 | $19.81 | $15.40 | 165,370 |
| 2016-04-27 | $20.37 | $20.49 | $20.09 | $20.15 | $15.67 | 207,449 |
| 2016-04-26 | $20.42 | $20.61 | $20.22 | $20.37 | $15.84 | 181,868 |
| 2016-04-25 | $20.19 | $20.47 | $20.06 | $20.34 | $15.81 | 158,868 |
| 2016-04-22 | $20.30 | $20.35 | $20.01 | $20.19 | $15.70 | 152,641 |
| 2016-04-21 | $20.24 | $20.54 | $19.90 | $20.24 | $15.74 | 199,476 |
| 2016-04-20 | $20.79 | $20.88 | $20.18 | $20.23 | $15.73 | 252,445 |
| 2016-04-19 | $20.71 | $21.06 | $20.59 | $20.91 | $16.26 | 263,299 |
| 2016-04-18 | $20.49 | $20.75 | $20.47 | $20.59 | $16.01 | 163,330 |
| 2016-04-15 | $20.25 | $20.60 | $20.16 | $20.44 | $15.89 | 93,385 |
| 2016-04-14 | $20.46 | $20.46 | $20.16 | $20.35 | $15.82 | 96,978 |
| 2016-04-13 | $20.48 | $20.60 | $20.15 | $20.52 | $15.95 | 165,956 |
| 2016-04-12 | $20.41 | $20.77 | $20.32 | $20.41 | $15.87 | 132,935 |
| 2016-04-11 | $20.54 | $20.76 | $20.37 | $20.44 | $15.89 | 218,778 |
| 2016-04-08 | $19.96 | $20.67 | $19.90 | $20.37 | $15.84 | 160,820 |
| 2016-04-07 | $19.92 | $19.95 | $19.11 | $19.85 | $15.43 | 270,062 |
| 2016-04-06 | $19.99 | $20.24 | $19.89 | $20.12 | $15.64 | 199,482 |
| 2016-04-05 | $20.35 | $20.64 | $19.98 | $20.08 | $15.61 | 444,305 |
| 2016-04-04 | $21.00 | $21.33 | $21.00 | $21.07 | $16.38 | 259,293 |
| 2016-04-01 | $21.05 | $21.13 | $20.65 | $21.02 | $16.34 | 246,624 |
| 2016-03-31 | $21.50 | $21.70 | $21.14 | $21.20 | $16.48 | 311,727 |
| 2016-03-30 | $20.88 | $21.62 | $20.86 | $21.52 | $16.73 | 480,938 |
| 2016-03-29 | $19.76 | $20.76 | $19.76 | $20.69 | $16.09 | 293,497 |
| 2016-03-28 | $19.69 | $20.00 | $19.54 | $19.91 | $15.48 | 191,091 |
| 2016-03-24 | $19.35 | $19.58 | $19.21 | $19.56 | $15.21 | 205,668 |
| 2016-03-23 | $19.45 | $19.57 | $19.25 | $19.38 | $15.07 | 322,763 |
| 2016-03-22 | $19.56 | $19.70 | $19.02 | $19.48 | $15.15 | 281,883 |
| 2016-03-21 | $20.00 | $20.21 | $19.61 | $19.65 | $15.28 | 247,094 |
| 2016-03-18 | $20.48 | $20.49 | $19.90 | $20.02 | $15.57 | 546,731 |
| 2016-03-17 | $19.37 | $20.59 | $19.24 | $20.37 | $15.84 | 351,300 |
| 2016-03-16 | $19.08 | $19.49 | $18.92 | $19.26 | $14.97 | 285,997 |
| 2016-03-15 | $19.51 | $19.51 | $18.94 | $19.08 | $14.83 | 192,315 |
| 2016-03-14 | $19.84 | $19.84 | $19.45 | $19.56 | $15.21 | 115,797 |
| 2016-03-11 | $19.23 | $19.91 | $19.19 | $19.86 | $15.44 | 343,492 |
| 2016-03-10 | $19.28 | $19.62 | $18.96 | $19.16 | $14.75 | 225,579 |
| 2016-03-09 | $18.60 | $19.35 | $18.53 | $19.17 | $14.76 | 242,274 |
| 2016-03-08 | $19.39 | $19.49 | $18.62 | $18.64 | $14.35 | 218,599 |
| 2016-03-07 | $19.41 | $19.70 | $19.22 | $19.40 | $14.93 | 369,644 |
| 2016-03-04 | $19.00 | $19.52 | $18.81 | $19.41 | $14.94 | 378,438 |
| 2016-03-03 | $18.42 | $19.93 | $18.42 | $18.96 | $14.59 | 439,379 |
| 2016-03-02 | $18.12 | $18.53 | $18.09 | $18.41 | $14.17 | 269,183 |
| 2016-03-01 | $18.15 | $18.18 | $17.92 | $18.00 | $13.86 | 170,547 |
| 2016-02-29 | $18.17 | $18.41 | $18.05 | $18.09 | $13.92 | 232,266 |
| 2016-02-26 | $18.12 | $18.54 | $18.05 | $18.17 | $13.99 | 229,380 |
| 2016-02-25 | $17.43 | $18.48 | $17.39 | $18.05 | $13.89 | 451,423 |
| 2016-02-24 | $17.10 | $17.43 | $17.10 | $17.32 | $13.33 | 143,482 |
| 2016-02-23 | $17.13 | $17.39 | $17.12 | $17.18 | $13.22 | 135,118 |
| 2016-02-22 | $17.07 | $17.43 | $17.07 | $17.24 | $13.27 | 193,664 |
| 2016-02-19 | $16.84 | $17.11 | $16.84 | $16.99 | $13.08 | 154,096 |
| 2016-02-18 | $17.33 | $17.33 | $16.78 | $16.85 | $12.97 | 208,646 |
| 2016-02-17 | $16.73 | $17.50 | $16.63 | $17.27 | $13.29 | 262,614 |
| 2016-02-16 | $17.02 | $17.02 | $16.57 | $16.63 | $12.80 | 267,537 |
| 2016-02-12 | $16.32 | $16.77 | $16.13 | $16.68 | $12.84 | 150,030 |
| 2016-02-11 | $16.04 | $16.25 | $15.89 | $16.18 | $12.45 | 130,835 |
| 2016-02-10 | $16.19 | $16.71 | $16.12 | $16.28 | $12.53 | 128,888 |
| 2016-02-09 | $16.07 | $16.40 | $15.98 | $16.12 | $12.41 | 171,718 |
| 2016-02-08 | $16.44 | $16.44 | $15.67 | $16.33 | $12.57 | 239,361 |
| 2016-02-05 | $16.74 | $16.90 | $16.51 | $16.58 | $12.76 | 170,294 |
| 2016-02-04 | $17.22 | $17.34 | $16.79 | $16.87 | $12.99 | 184,064 |
| 2016-02-03 | $17.38 | $17.48 | $17.05 | $17.23 | $13.26 | 118,285 |
| 2016-02-02 | $17.37 | $17.46 | $17.15 | $17.27 | $13.29 | 99,962 |
| 2016-02-01 | $17.28 | $17.57 | $17.18 | $17.43 | $13.42 | 263,558 |
| 2016-01-29 | $16.72 | $17.42 | $16.72 | $17.39 | $13.39 | 180,965 |
| 2016-01-28 | $17.09 | $17.15 | $16.61 | $16.69 | $12.85 | 137,496 |
| 2016-01-27 | $17.33 | $17.49 | $16.91 | $17.03 | $13.11 | 231,650 |
| 2016-01-26 | $16.81 | $17.25 | $16.61 | $17.20 | $13.24 | 298,935 |
| 2016-01-25 | $16.73 | $16.80 | $16.46 | $16.77 | $12.91 | 238,221 |
| 2016-01-22 | $16.46 | $16.83 | $16.46 | $16.74 | $12.89 | 201,979 |
| 2016-01-21 | $16.47 | $16.71 | $16.13 | $16.32 | $12.56 | 160,559 |
| 2016-01-20 | $16.57 | $16.72 | $15.95 | $16.47 | $12.68 | 196,534 |
| 2016-01-19 | $16.85 | $16.97 | $16.52 | $16.71 | $12.86 | 206,144 |
| 2016-01-15 | $16.56 | $16.78 | $16.37 | $16.62 | $12.79 | 370,220 |
| 2016-01-14 | $17.04 | $17.11 | $16.78 | $16.91 | $13.02 | 237,351 |
| 2016-01-13 | $17.35 | $17.66 | $16.88 | $17.03 | $13.11 | 213,141 |
| 2016-01-12 | $17.12 | $17.24 | $16.98 | $17.23 | $13.26 | 244,004 |
| 2016-01-11 | $16.93 | $17.08 | $16.88 | $17.05 | $13.12 | 185,446 |
| 2016-01-08 | $17.42 | $17.60 | $16.82 | $16.86 | $12.98 | 259,993 |
| 2016-01-07 | $17.46 | $17.66 | $17.00 | $17.35 | $13.35 | 544,509 |
| 2016-01-06 | $17.07 | $17.94 | $17.05 | $17.53 | $13.49 | 405,279 |
| 2016-01-05 | $16.77 | $17.17 | $16.73 | $17.10 | $13.16 | 334,432 |
| 2016-01-04 | $16.92 | $17.08 | $16.33 | $16.78 | $12.92 | 306,055 |
| 2015-12-31 | $17.14 | $17.46 | $17.01 | $17.13 | $13.19 | 283,500 |
| 2015-12-30 | $16.94 | $17.25 | $16.92 | $17.14 | $13.19 | 461,670 |
| 2015-12-29 | $16.76 | $16.91 | $16.64 | $16.75 | $12.89 | 100,474 |
| 2015-12-28 | $16.74 | $16.78 | $16.50 | $16.66 | $12.82 | 77,052 |
| 2015-12-24 | $16.98 | $16.98 | $16.69 | $16.76 | $12.90 | 70,385 |
| 2015-12-23 | $16.95 | $17.00 | $16.70 | $16.89 | $13.00 | 186,907 |
| 2015-12-22 | $17.00 | $17.00 | $16.65 | $16.83 | $12.95 | 306,304 |
| 2015-12-21 | $16.53 | $17.00 | $16.15 | $16.97 | $13.06 | 433,727 |
| 2015-12-18 | $16.62 | $16.88 | $16.23 | $16.46 | $12.67 | 798,181 |
| 2015-12-17 | $16.71 | $17.00 | $16.48 | $16.67 | $12.83 | 237,554 |
| 2015-12-16 | $16.69 | $16.72 | $16.16 | $16.67 | $12.83 | 166,087 |
| 2015-12-15 | $16.19 | $16.68 | $16.13 | $16.56 | $12.75 | 129,105 |
| 2015-12-14 | $16.09 | $16.27 | $15.82 | $16.18 | $12.45 | 271,866 |
| 2015-12-11 | $16.00 | $16.26 | $15.90 | $16.07 | $12.37 | 208,911 |
| 2015-12-10 | $16.66 | $16.81 | $16.26 | $16.42 | $12.48 | 155,758 |
| 2015-12-09 | $16.50 | $16.90 | $16.38 | $16.66 | $12.67 | 80,020 |
| 2015-12-08 | $16.30 | $16.66 | $16.11 | $16.54 | $12.57 | 169,254 |
| 2015-12-07 | $16.39 | $16.52 | $16.25 | $16.36 | $12.44 | 117,566 |
| 2015-12-04 | $16.61 | $16.76 | $16.35 | $16.40 | $12.47 | 197,709 |
| 2015-12-03 | $16.87 | $17.00 | $16.61 | $16.63 | $12.64 | 385,275 |
| 2015-12-02 | $16.75 | $17.00 | $16.55 | $16.88 | $12.83 | 309,076 |
| 2015-12-01 | $16.70 | $16.77 | $16.44 | $16.70 | $12.70 | 336,089 |
| 2015-11-30 | $16.38 | $16.74 | $16.29 | $16.56 | $12.59 | 329,692 |
| 2015-11-27 | $15.87 | $16.39 | $15.87 | $16.27 | $12.37 | 92,202 |
| 2015-11-25 | $15.61 | $16.03 | $15.60 | $15.88 | $12.07 | 180,512 |
| 2015-11-24 | $15.57 | $15.78 | $15.28 | $15.57 | $11.84 | 322,419 |
| 2015-11-23 | $15.44 | $15.62 | $15.43 | $15.49 | $11.78 | 282,024 |
| 2015-11-20 | $15.22 | $15.52 | $15.19 | $15.49 | $11.78 | 169,411 |
| 2015-11-19 | $14.97 | $15.21 | $14.82 | $15.15 | $11.52 | 115,435 |
| 2015-11-18 | $14.85 | $14.99 | $14.68 | $14.94 | $11.36 | 142,692 |
| 2015-11-17 | $14.83 | $15.04 | $14.62 | $14.80 | $11.25 | 107,068 |
| 2015-11-16 | $15.01 | $15.04 | $14.60 | $14.83 | $11.27 | 170,180 |
| 2015-11-13 | $14.53 | $15.18 | $14.41 | $14.99 | $11.40 | 286,453 |
| 2015-11-12 | $14.73 | $14.80 | $14.44 | $14.60 | $11.10 | 174,488 |
| 2015-11-11 | $14.73 | $14.99 | $14.53 | $14.79 | $11.24 | 125,852 |
| 2015-11-10 | $14.50 | $14.84 | $14.00 | $14.73 | $11.20 | 289,882 |
| 2015-11-09 | $14.96 | $14.96 | $14.50 | $14.58 | $11.08 | 222,757 |
| 2015-11-06 | $15.79 | $15.80 | $14.84 | $14.97 | $11.38 | 264,049 |
| 2015-11-05 | $15.76 | $15.85 | $15.64 | $15.79 | $12.00 | 143,700 |
| 2015-11-04 | $15.72 | $15.89 | $15.52 | $15.76 | $11.98 | 249,843 |
| 2015-11-03 | $15.71 | $15.94 | $15.57 | $15.68 | $11.92 | 434,323 |
| 2015-11-02 | $15.03 | $15.74 | $15.00 | $15.69 | $11.93 | 184,538 |
| 2015-10-30 | $15.28 | $15.34 | $14.67 | $15.04 | $11.43 | 205,840 |
| 2015-10-29 | $15.35 | $15.42 | $15.06 | $15.22 | $11.57 | 207,597 |
| 2015-10-28 | $14.93 | $15.69 | $14.87 | $15.45 | $11.75 | 486,317 |
| 2015-10-27 | $14.95 | $15.03 | $14.72 | $14.95 | $11.37 | 143,186 |
| 2015-10-26 | $14.89 | $15.01 | $14.72 | $14.94 | $11.36 | 283,365 |
| 2015-10-23 | $15.00 | $15.00 | $14.69 | $14.90 | $11.33 | 212,349 |
| 2015-10-22 | $14.97 | $14.98 | $14.80 | $14.92 | $11.34 | 285,190 |
| 2015-10-21 | $15.04 | $15.05 | $14.78 | $14.88 | $11.31 | 302,411 |
| 2015-10-20 | $14.96 | $14.96 | $14.72 | $14.94 | $11.36 | 386,307 |
| 2015-10-19 | $15.00 | $15.09 | $14.85 | $14.94 | $11.36 | 369,890 |
| 2015-10-16 | $15.08 | $15.14 | $14.94 | $14.99 | $11.40 | 118,529 |
| 2015-10-15 | $15.02 | $15.11 | $14.88 | $15.00 | $11.40 | 368,314 |
| 2015-10-14 | $15.02 | $15.16 | $14.93 | $15.00 | $11.40 | 156,235 |
| 2015-10-13 | $15.23 | $15.23 | $14.97 | $15.02 | $11.42 | 123,306 |
| 2015-10-12 | $15.08 | $15.52 | $15.03 | $15.31 | $11.64 | 165,653 |
| 2015-10-09 | $15.01 | $15.21 | $14.96 | $15.08 | $11.46 | 315,678 |
| 2015-10-08 | $14.94 | $15.20 | $14.70 | $14.97 | $11.38 | 187,794 |
| 2015-10-07 | $14.40 | $14.90 | $14.36 | $14.90 | $11.33 | 419,313 |
| 2015-10-06 | $14.62 | $14.67 | $14.29 | $14.29 | $10.86 | 279,220 |
| 2015-10-05 | $14.03 | $14.62 | $13.85 | $14.57 | $11.08 | 216,332 |
| 2015-10-02 | $13.51 | $13.93 | $13.39 | $13.91 | $10.58 | 222,786 |
| 2015-10-01 | $13.60 | $13.75 | $13.26 | $13.58 | $10.32 | 231,533 |
| 2015-09-30 | $13.43 | $13.58 | $13.10 | $13.55 | $10.30 | 164,192 |
| 2015-09-29 | $13.39 | $13.49 | $13.20 | $13.35 | $10.15 | 136,988 |
| 2015-09-28 | $13.69 | $13.69 | $13.38 | $13.39 | $10.18 | 141,500 |
| 2015-09-25 | $14.29 | $14.34 | $13.88 | $13.90 | $10.42 | 167,546 |
| 2015-09-24 | $14.42 | $14.47 | $14.07 | $14.23 | $10.67 | 146,099 |
| 2015-09-23 | $14.46 | $14.70 | $14.31 | $14.46 | $10.84 | 204,357 |
| 2015-09-22 | $14.45 | $14.68 | $14.16 | $14.41 | $10.80 | 442,153 |
| 2015-09-21 | $14.94 | $15.10 | $14.50 | $14.50 | $10.87 | 479,431 |
| 2015-09-18 | $14.35 | $15.21 | $14.29 | $14.76 | $11.06 | 1,793,478 |
| 2015-09-17 | $13.90 | $14.67 | $13.89 | $14.54 | $10.90 | 543,091 |
| 2015-09-16 | $13.39 | $14.14 | $13.39 | $13.84 | $10.37 | 1,301,370 |
| 2015-09-15 | $13.10 | $13.64 | $13.10 | $13.43 | $10.07 | 623,742 |
| 2015-09-14 | $13.12 | $13.43 | $13.07 | $13.13 | $9.84 | 281,681 |
| 2015-09-11 | $13.00 | $13.40 | $13.00 | $13.25 | $9.93 | 250,453 |
| 2015-09-10 | $13.05 | $13.12 | $12.97 | $13.05 | $9.78 | 181,095 |
| 2015-09-09 | $13.17 | $13.25 | $12.97 | $12.99 | $9.74 | 187,924 |
| 2015-09-08 | $13.03 | $13.23 | $12.89 | $13.06 | $9.79 | 217,904 |
| 2015-09-04 | $12.88 | $13.00 | $12.73 | $12.80 | $9.60 | 126,596 |
| 2015-09-03 | $13.09 | $13.27 | $12.89 | $13.02 | $9.76 | 144,319 |
| 2015-09-02 | $12.78 | $12.91 | $12.71 | $12.85 | $9.63 | 104,233 |
| 2015-09-01 | $12.77 | $12.97 | $12.61 | $12.67 | $9.50 | 92,252 |
National Storage Affiliates Trust (NSA) News Headlines
Recent National Storage Affiliates Trust (NSA) News
Similar Companies to National Storage Affiliates Trust (NSA) in the REIT-Industrial Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Prologis Inc | PLD | REIT-Industrial | Real Estate | 19,900 |
| Americold Realty Trust | COLD | REIT-Industrial | Real Estate | 15,500 |
| Extra Space Storage Inc | EXR | REIT-Industrial | Real Estate | 3,100 |
| Public Storage | PSA | REIT-Industrial | Real Estate | 3,000 |
| Life Storage Inc | LSI | REIT-Industrial | Real Estate | 2,000 |
| Duke Realty Corp | DRE | REIT-Industrial | Real Estate | 1,500 |
| CubeSmart | CUBE | REIT-Industrial | Real Estate | 900 |
| National Storage Affiliates Trust | NSA | REIT-Industrial | Real Estate | 360 |
| First Industrial Realty Trust Inc | FR | REIT-Industrial | Real Estate | 153 |
| Rexford Industrial Realty Inc | REXR | REIT-Industrial | Real Estate | 147 |