Netscout Systems Inc (NTCT) Exchange: NASDAQ
Data as of May 2, 2025
$21.08 ($0.04) 0.19%
Netscout Systems Inc - Daily Information
Click for more stock information on Netscout Systems Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.84 |
| Previous Close | $21.08 |
| High | $21.09 |
| Low | $20.55 |
| Adjusted Open | $20.84 |
| Previous Adjusted Close | $21.08 |
| Adjusted High | $21.09 |
| Adjusted Low | $20.55 |
About Netscout Systems Inc (NTCT)
Netscout Systems Inc (NTCT) is a public company in the technology sector. It provides IT service assurance and cybersecurity service tools, as well as operates in the telecom and enterprise IT fields. Netscout Systems has grown significantly since it was founded in 1984 - its annual revenue was over $1billion by 2017 and jumping to over $1.3billion in 2019.
Invest in Netscout Systems Inc (NTCT)
Historical Stock Data for Netscout Systems Inc (NTCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $20.84 | $21.09 | $20.55 | $21.08 | $21.08 | 276,951 |
| 2025-04-24 | $20.56 | $21.23 | $20.53 | $21.04 | $21.04 | 442,508 |
| 2025-04-23 | $20.65 | $20.98 | $20.49 | $20.62 | $20.62 | 430,544 |
| 2025-04-22 | $20.04 | $20.29 | $19.87 | $20.12 | $20.12 | 386,800 |
| 2025-04-21 | $19.74 | $19.88 | $19.57 | $19.83 | $19.83 | 509,222 |
| 2025-04-17 | $20.03 | $20.13 | $19.83 | $19.84 | $19.84 | 528,899 |
| 2025-04-16 | $20.04 | $20.20 | $19.73 | $20.05 | $20.05 | 468,902 |
| 2025-04-15 | $20.03 | $20.40 | $20.01 | $20.16 | $20.16 | 390,247 |
| 2025-04-14 | $20.59 | $20.69 | $19.88 | $20.10 | $20.10 | 457,781 |
| 2025-04-11 | $19.93 | $20.34 | $19.81 | $20.19 | $20.19 | 477,780 |
| 2025-04-10 | $19.96 | $20.27 | $19.58 | $19.97 | $19.97 | 713,846 |
| 2025-04-09 | $19.10 | $20.76 | $18.62 | $20.51 | $20.51 | 619,678 |
| 2025-04-08 | $19.93 | $20.17 | $18.95 | $19.23 | $19.23 | 495,365 |
| 2025-04-07 | $18.83 | $19.97 | $18.12 | $19.30 | $19.30 | 658,992 |
| 2025-04-04 | $19.32 | $19.69 | $18.91 | $19.31 | $19.31 | 641,468 |
| 2025-04-03 | $20.59 | $20.80 | $19.95 | $20.18 | $20.18 | 349,521 |
| 2025-04-02 | $20.97 | $21.61 | $20.96 | $21.57 | $21.57 | 394,635 |
| 2025-04-01 | $20.88 | $21.31 | $20.82 | $21.30 | $21.30 | 336,606 |
| 2025-03-31 | $20.99 | $21.22 | $20.81 | $21.01 | $21.01 | 437,645 |
| 2025-03-28 | $21.72 | $21.78 | $21.02 | $21.21 | $21.21 | 294,551 |
| 2025-03-27 | $21.67 | $21.88 | $21.32 | $21.74 | $21.74 | 320,552 |
| 2025-03-26 | $21.80 | $21.95 | $21.61 | $21.77 | $21.77 | 381,715 |
| 2025-03-25 | $21.88 | $22.07 | $21.71 | $21.74 | $21.74 | 342,696 |
| 2025-03-24 | $21.83 | $22.04 | $21.80 | $21.84 | $21.84 | 343,435 |
| 2025-03-21 | $21.09 | $21.42 | $21.02 | $21.39 | $21.39 | 2,239,095 |
| 2025-03-20 | $21.34 | $21.76 | $21.34 | $21.44 | $21.44 | 384,069 |
| 2025-03-19 | $21.19 | $21.81 | $21.05 | $21.62 | $21.62 | 428,566 |
| 2025-03-18 | $20.86 | $21.16 | $20.85 | $21.14 | $21.14 | 354,590 |
| 2025-03-17 | $20.73 | $21.15 | $20.72 | $21.05 | $21.05 | 352,543 |
| 2025-03-14 | $20.70 | $20.90 | $20.51 | $20.73 | $20.73 | 442,653 |
| 2025-03-13 | $20.85 | $20.95 | $20.35 | $20.47 | $20.47 | 406,229 |
| 2025-03-12 | $20.99 | $21.17 | $20.77 | $20.93 | $20.93 | 525,238 |
| 2025-03-11 | $20.84 | $21.13 | $20.74 | $20.83 | $20.83 | 323,621 |
| 2025-03-10 | $21.05 | $21.17 | $20.73 | $20.84 | $20.84 | 514,901 |
| 2025-03-07 | $21.45 | $21.48 | $21.08 | $21.43 | $21.43 | 445,246 |
| 2025-03-06 | $21.55 | $21.88 | $21.33 | $21.48 | $21.48 | 397,348 |
| 2025-03-05 | $21.55 | $21.95 | $21.46 | $21.85 | $21.85 | 475,041 |
| 2025-03-04 | $21.51 | $21.83 | $21.30 | $21.55 | $21.55 | 415,791 |
| 2025-03-03 | $22.45 | $22.48 | $21.55 | $21.70 | $21.70 | 743,800 |
| 2025-02-28 | $22.41 | $22.54 | $22.06 | $22.49 | $22.49 | 612,619 |
| 2025-02-27 | $22.99 | $23.14 | $22.47 | $22.51 | $22.51 | 409,314 |
| 2025-02-26 | $23.33 | $23.34 | $22.80 | $22.99 | $22.99 | 589,222 |
| 2025-02-25 | $23.53 | $23.69 | $23.08 | $23.20 | $23.20 | 796,128 |
| 2025-02-24 | $23.83 | $23.83 | $23.36 | $23.52 | $23.52 | 424,052 |
| 2025-02-21 | $24.57 | $24.67 | $23.66 | $23.70 | $23.70 | 430,989 |
| 2025-02-20 | $24.00 | $24.32 | $23.49 | $24.30 | $24.30 | 489,233 |
| 2025-02-19 | $23.99 | $24.30 | $23.78 | $24.18 | $24.18 | 418,258 |
| 2025-02-18 | $24.25 | $24.42 | $23.89 | $24.18 | $24.18 | 457,148 |
| 2025-02-14 | $24.50 | $24.50 | $24.04 | $24.22 | $24.22 | 343,735 |
| 2025-02-13 | $24.28 | $24.51 | $23.79 | $24.49 | $24.49 | 354,664 |
| 2025-02-12 | $24.26 | $24.44 | $23.97 | $24.09 | $24.09 | 332,823 |
| 2025-02-11 | $24.44 | $24.77 | $24.35 | $24.71 | $24.71 | 315,378 |
| 2025-02-10 | $24.41 | $24.86 | $24.26 | $24.66 | $24.66 | 329,782 |
| 2025-02-07 | $24.11 | $24.52 | $23.82 | $24.23 | $24.23 | 357,934 |
| 2025-02-06 | $24.74 | $24.82 | $23.80 | $24.07 | $24.07 | 446,092 |
| 2025-02-05 | $24.13 | $24.70 | $23.85 | $24.67 | $24.67 | 509,601 |
| 2025-02-04 | $23.78 | $24.27 | $23.18 | $24.14 | $24.14 | 539,710 |
| 2025-02-03 | $23.36 | $24.31 | $23.14 | $23.97 | $23.97 | 648,845 |
| 2025-01-31 | $24.58 | $24.74 | $23.68 | $23.84 | $23.84 | 843,854 |
| 2025-01-30 | $26.00 | $27.89 | $24.80 | $25.06 | $25.06 | 969,366 |
| 2025-01-29 | $22.62 | $22.71 | $22.20 | $22.35 | $22.35 | 386,479 |
| 2025-01-28 | $22.21 | $22.79 | $22.16 | $22.61 | $22.61 | 385,597 |
| 2025-01-27 | $22.77 | $23.07 | $22.16 | $22.17 | $22.17 | 427,415 |
| 2025-01-24 | $22.97 | $23.18 | $22.66 | $22.93 | $22.93 | 311,489 |
| 2025-01-23 | $22.53 | $23.04 | $22.45 | $23.03 | $23.03 | 433,565 |
| 2025-01-22 | $22.44 | $22.67 | $22.39 | $22.61 | $22.61 | 353,969 |
| 2025-01-21 | $22.26 | $22.72 | $22.22 | $22.52 | $22.52 | 307,293 |
| 2025-01-17 | $22.33 | $22.33 | $22.04 | $22.15 | $22.15 | 515,915 |
| 2025-01-16 | $22.31 | $22.52 | $22.00 | $22.05 | $22.05 | 331,973 |
| 2025-01-15 | $22.33 | $22.46 | $22.11 | $22.28 | $22.28 | 270,830 |
| 2025-01-14 | $21.55 | $21.99 | $21.55 | $21.93 | $21.93 | 461,805 |
| 2025-01-13 | $21.20 | $21.42 | $21.07 | $21.38 | $21.38 | 393,391 |
| 2025-01-10 | $21.41 | $21.79 | $21.16 | $21.32 | $21.32 | 393,234 |
| 2025-01-08 | $21.30 | $21.78 | $21.11 | $21.76 | $21.76 | 310,353 |
| 2025-01-07 | $21.83 | $21.95 | $21.45 | $21.67 | $21.67 | 341,462 |
| 2025-01-06 | $21.70 | $22.04 | $21.70 | $21.83 | $21.83 | 321,751 |
| 2025-01-03 | $21.60 | $21.82 | $21.18 | $21.68 | $21.68 | 276,056 |
| 2025-01-02 | $21.94 | $21.97 | $21.45 | $21.56 | $21.56 | 222,555 |
| 2024-12-31 | $21.61 | $21.80 | $21.54 | $21.66 | $21.66 | 259,350 |
| 2024-12-30 | $21.43 | $21.70 | $21.24 | $21.50 | $21.50 | 142,142 |
| 2024-12-27 | $21.68 | $21.89 | $21.39 | $21.65 | $21.65 | 354,008 |
| 2024-12-26 | $21.74 | $21.97 | $21.70 | $21.87 | $21.87 | 171,528 |
| 2024-12-24 | $21.51 | $21.94 | $21.31 | $21.93 | $21.93 | 133,586 |
| 2024-12-23 | $21.38 | $21.68 | $21.33 | $21.54 | $21.54 | 312,473 |
| 2024-12-20 | $21.39 | $22.02 | $21.39 | $21.49 | $21.49 | 1,381,730 |
| 2024-12-19 | $21.81 | $22.32 | $21.50 | $21.70 | $21.70 | 449,546 |
| 2024-12-18 | $22.36 | $22.57 | $21.28 | $21.51 | $21.51 | 598,695 |
| 2024-12-17 | $22.50 | $22.67 | $22.28 | $22.37 | $22.37 | 292,102 |
| 2024-12-16 | $22.37 | $22.90 | $22.32 | $22.69 | $22.69 | 323,766 |
| 2024-12-13 | $23.00 | $23.04 | $22.26 | $22.38 | $22.38 | 303,641 |
| 2024-12-12 | $22.44 | $23.20 | $22.44 | $23.10 | $23.10 | 345,034 |
| 2024-12-11 | $22.85 | $22.91 | $22.50 | $22.53 | $22.53 | 392,648 |
| 2024-12-10 | $22.24 | $23.11 | $22.00 | $22.77 | $22.77 | 871,653 |
| 2024-12-09 | $22.36 | $22.80 | $22.31 | $22.32 | $22.32 | 355,992 |
| 2024-12-06 | $22.71 | $22.71 | $22.01 | $22.24 | $22.24 | 282,897 |
| 2024-12-05 | $22.74 | $22.85 | $22.17 | $22.49 | $22.49 | 679,281 |
| 2024-12-04 | $22.31 | $23.08 | $22.25 | $22.90 | $22.90 | 438,945 |
| 2024-12-03 | $22.33 | $22.55 | $22.00 | $22.13 | $22.13 | 279,572 |
| 2024-12-02 | $21.88 | $22.61 | $21.73 | $22.37 | $22.37 | 383,368 |
| 2024-11-29 | $22.14 | $22.26 | $21.81 | $21.88 | $21.88 | 190,109 |
| 2024-11-27 | $22.18 | $22.32 | $21.93 | $22.02 | $22.02 | 251,580 |
| 2024-11-26 | $21.76 | $22.16 | $21.61 | $22.11 | $22.11 | 277,514 |
| 2024-11-25 | $21.94 | $22.19 | $21.90 | $21.94 | $21.94 | 612,034 |
| 2024-11-22 | $21.68 | $21.96 | $21.59 | $21.81 | $21.81 | 365,206 |
| 2024-11-21 | $21.33 | $21.71 | $21.28 | $21.56 | $21.56 | 389,610 |
| 2024-11-20 | $21.11 | $21.57 | $20.96 | $21.25 | $21.25 | 357,355 |
| 2024-11-19 | $21.30 | $21.41 | $21.12 | $21.17 | $21.17 | 236,919 |
| 2024-11-18 | $21.90 | $22.17 | $21.57 | $21.69 | $21.69 | 319,549 |
| 2024-11-15 | $22.51 | $22.53 | $21.78 | $21.86 | $21.86 | 351,499 |
| 2024-11-14 | $22.66 | $22.77 | $22.18 | $22.42 | $22.42 | 315,490 |
| 2024-11-13 | $22.89 | $23.12 | $22.57 | $22.75 | $22.75 | 339,461 |
| 2024-11-12 | $22.69 | $23.00 | $22.51 | $22.74 | $22.74 | 347,041 |
| 2024-11-11 | $22.55 | $23.20 | $22.41 | $22.81 | $22.81 | 394,837 |
| 2024-11-08 | $22.18 | $22.53 | $22.02 | $22.45 | $22.45 | 459,621 |
| 2024-11-07 | $22.53 | $22.53 | $22.01 | $22.16 | $22.16 | 416,112 |
| 2024-11-06 | $22.01 | $22.73 | $22.01 | $22.67 | $22.67 | 526,622 |
| 2024-11-05 | $20.33 | $21.04 | $20.14 | $21.02 | $21.02 | 501,827 |
| 2024-11-04 | $20.33 | $20.81 | $20.26 | $20.35 | $20.35 | 366,917 |
| 2024-11-01 | $21.03 | $21.21 | $20.37 | $20.46 | $20.46 | 456,208 |
| 2024-10-31 | $21.25 | $21.35 | $20.83 | $21.03 | $21.03 | 343,652 |
| 2024-10-30 | $21.04 | $21.51 | $21.04 | $21.26 | $21.26 | 347,859 |
| 2024-10-29 | $21.14 | $21.33 | $21.02 | $21.21 | $21.21 | 334,751 |
| 2024-10-28 | $20.86 | $21.38 | $20.81 | $21.19 | $21.19 | 306,658 |
| 2024-10-25 | $20.50 | $20.89 | $20.34 | $20.64 | $20.64 | 348,837 |
| 2024-10-24 | $20.58 | $20.94 | $19.50 | $20.46 | $20.46 | 601,499 |
| 2024-10-23 | $21.35 | $21.40 | $20.68 | $20.90 | $20.90 | 476,103 |
| 2024-10-22 | $21.18 | $21.39 | $21.10 | $21.39 | $21.39 | 328,948 |
| 2024-10-21 | $21.55 | $21.71 | $21.22 | $21.29 | $21.29 | 391,730 |
| 2024-10-18 | $21.58 | $21.78 | $21.41 | $21.52 | $21.52 | 1,218,922 |
| 2024-10-17 | $21.76 | $21.82 | $21.41 | $21.54 | $21.54 | 329,830 |
| 2024-10-16 | $21.79 | $22.06 | $21.41 | $21.70 | $21.70 | 340,688 |
| 2024-10-15 | $21.54 | $21.87 | $21.40 | $21.55 | $21.55 | 430,664 |
| 2024-10-14 | $21.84 | $21.93 | $21.42 | $21.55 | $21.55 | 333,182 |
| 2024-10-11 | $21.16 | $21.80 | $21.05 | $21.71 | $21.71 | 279,684 |
| 2024-10-10 | $20.87 | $21.05 | $20.55 | $21.04 | $21.04 | 295,073 |
| 2024-10-09 | $20.04 | $21.20 | $19.93 | $21.07 | $21.07 | 320,296 |
| 2024-10-08 | $20.13 | $20.24 | $19.98 | $20.09 | $20.09 | 380,822 |
| 2024-10-07 | $20.37 | $20.39 | $20.11 | $20.13 | $20.13 | 340,204 |
| 2024-10-04 | $20.98 | $21.05 | $20.40 | $20.56 | $20.56 | 315,318 |
| 2024-10-03 | $21.15 | $21.27 | $20.48 | $20.57 | $20.57 | 316,862 |
| 2024-10-02 | $21.21 | $21.64 | $21.13 | $21.41 | $21.41 | 279,441 |
| 2024-10-01 | $21.82 | $21.82 | $21.17 | $21.26 | $21.26 | 326,438 |
| 2024-09-30 | $21.32 | $21.85 | $21.32 | $21.75 | $21.75 | 512,274 |
| 2024-09-27 | $21.01 | $21.38 | $20.96 | $21.38 | $21.38 | 392,233 |
| 2024-09-26 | $21.23 | $21.23 | $20.73 | $20.87 | $20.87 | 350,169 |
| 2024-09-25 | $21.51 | $21.57 | $20.86 | $20.88 | $20.88 | 619,711 |
| 2024-09-24 | $21.35 | $21.63 | $21.20 | $21.57 | $21.57 | 527,138 |
| 2024-09-23 | $21.21 | $21.31 | $20.64 | $21.17 | $21.17 | 543,280 |
| 2024-09-20 | $21.00 | $21.83 | $20.79 | $21.12 | $21.12 | 3,595,821 |
| 2024-09-19 | $20.88 | $21.18 | $20.59 | $21.07 | $21.07 | 636,729 |
| 2024-09-18 | $19.86 | $20.79 | $19.86 | $20.46 | $20.46 | 508,546 |
| 2024-09-17 | $19.78 | $20.01 | $19.63 | $19.82 | $19.82 | 398,380 |
| 2024-09-16 | $19.63 | $19.84 | $19.44 | $19.67 | $19.67 | 337,546 |
| 2024-09-13 | $19.69 | $19.92 | $19.49 | $19.56 | $19.56 | 440,883 |
| 2024-09-12 | $19.43 | $19.69 | $19.14 | $19.53 | $19.53 | 577,718 |
| 2024-09-11 | $19.13 | $19.37 | $18.63 | $19.31 | $19.31 | 488,222 |
| 2024-09-10 | $19.47 | $19.63 | $19.30 | $19.34 | $19.34 | 307,036 |
| 2024-09-09 | $19.97 | $19.99 | $19.43 | $19.48 | $19.48 | 540,982 |
| 2024-09-06 | $20.53 | $20.63 | $19.97 | $20.05 | $20.05 | 294,223 |
| 2024-09-05 | $20.79 | $20.79 | $20.22 | $20.48 | $20.48 | 347,736 |
| 2024-09-04 | $20.67 | $21.11 | $20.47 | $20.83 | $20.83 | 430,179 |
| 2024-09-03 | $21.00 | $21.13 | $20.53 | $20.71 | $20.71 | 505,069 |
| 2024-08-30 | $21.34 | $21.53 | $21.05 | $21.48 | $21.48 | 556,822 |
| 2024-08-29 | $21.16 | $21.44 | $21.08 | $21.30 | $21.30 | 347,704 |
| 2024-08-28 | $20.79 | $21.06 | $20.63 | $20.94 | $20.94 | 347,268 |
| 2024-08-27 | $20.99 | $21.20 | $20.83 | $20.92 | $20.92 | 314,538 |
| 2024-08-26 | $21.05 | $21.35 | $21.00 | $21.15 | $21.15 | 381,604 |
| 2024-08-23 | $20.61 | $21.22 | $20.61 | $21.08 | $21.08 | 442,234 |
| 2024-08-22 | $20.68 | $20.81 | $20.32 | $20.47 | $20.47 | 421,815 |
| 2024-08-21 | $20.07 | $20.71 | $19.88 | $20.68 | $20.68 | 393,901 |
| 2024-08-20 | $20.10 | $20.39 | $19.89 | $20.18 | $20.18 | 570,937 |
| 2024-08-19 | $19.61 | $20.11 | $19.61 | $20.09 | $20.09 | 378,696 |
| 2024-08-16 | $19.57 | $19.82 | $19.48 | $19.73 | $19.73 | 366,668 |
| 2024-08-15 | $19.79 | $20.09 | $19.44 | $19.60 | $19.60 | 394,160 |
| 2024-08-14 | $19.34 | $19.40 | $19.12 | $19.19 | $19.19 | 461,623 |
| 2024-08-13 | $18.82 | $19.35 | $18.65 | $19.34 | $19.34 | 497,177 |
| 2024-08-12 | $18.92 | $18.92 | $18.44 | $18.59 | $18.59 | 358,787 |
| 2024-08-09 | $19.03 | $19.06 | $18.60 | $18.97 | $18.97 | 347,063 |
| 2024-08-08 | $18.51 | $19.00 | $18.46 | $18.99 | $18.99 | 394,142 |
| 2024-08-07 | $18.86 | $18.96 | $18.30 | $18.33 | $18.33 | 493,326 |
| 2024-08-06 | $17.99 | $18.66 | $17.96 | $18.54 | $18.54 | 823,188 |
| 2024-08-05 | $18.14 | $18.46 | $17.98 | $18.02 | $18.02 | 469,115 |
| 2024-08-02 | $18.85 | $19.25 | $18.85 | $19.15 | $19.15 | 526,403 |
| 2024-08-01 | $20.39 | $20.45 | $19.43 | $19.54 | $19.54 | 476,094 |
| 2024-07-31 | $19.98 | $20.89 | $19.90 | $20.35 | $20.35 | 569,561 |
| 2024-07-30 | $19.86 | $20.45 | $19.84 | $20.07 | $20.07 | 733,826 |
| 2024-07-29 | $20.04 | $20.38 | $19.87 | $20.19 | $20.19 | 677,658 |
| 2024-07-26 | $20.51 | $20.51 | $19.79 | $20.04 | $20.04 | 857,179 |
| 2024-07-25 | $20.11 | $21.21 | $19.74 | $20.37 | $20.37 | 1,405,230 |
| 2024-07-24 | $18.46 | $18.77 | $18.24 | $18.25 | $18.25 | 660,759 |
| 2024-07-23 | $17.95 | $18.54 | $17.95 | $18.37 | $18.37 | 649,147 |
| 2024-07-22 | $18.31 | $18.34 | $18.06 | $18.19 | $18.19 | 669,935 |
| 2024-07-19 | $18.65 | $18.65 | $18.07 | $18.31 | $18.31 | 787,193 |
| 2024-07-18 | $18.99 | $19.30 | $18.64 | $18.68 | $18.68 | 479,545 |
| 2024-07-17 | $19.16 | $19.36 | $18.84 | $19.10 | $19.10 | 594,583 |
| 2024-07-16 | $18.97 | $19.31 | $18.90 | $19.22 | $19.22 | 468,015 |
| 2024-07-15 | $18.97 | $19.04 | $18.70 | $18.74 | $18.74 | 875,258 |
| 2024-07-12 | $18.67 | $18.99 | $18.61 | $18.79 | $18.79 | 487,788 |
| 2024-07-11 | $18.29 | $18.49 | $18.04 | $18.37 | $18.37 | 532,472 |
| 2024-07-10 | $17.98 | $17.98 | $17.73 | $17.82 | $17.82 | 391,406 |
| 2024-07-09 | $18.59 | $18.61 | $17.91 | $17.94 | $17.94 | 358,675 |
| 2024-07-08 | $18.93 | $18.93 | $18.63 | $18.64 | $18.64 | 491,636 |
| 2024-07-05 | $18.77 | $18.84 | $18.57 | $18.71 | $18.71 | 354,461 |
| 2024-07-03 | $18.79 | $18.91 | $18.55 | $18.85 | $18.85 | 225,816 |
| 2024-07-02 | $18.63 | $18.79 | $18.54 | $18.72 | $18.72 | 336,473 |
| 2024-07-01 | $18.41 | $18.59 | $18.31 | $18.52 | $18.52 | 651,342 |
| 2024-06-28 | $18.60 | $18.68 | $18.28 | $18.29 | $18.29 | 1,372,016 |
| 2024-06-27 | $18.19 | $18.55 | $18.03 | $18.47 | $18.47 | 548,292 |
| 2024-06-26 | $17.82 | $18.18 | $17.74 | $18.10 | $18.10 | 636,351 |
| 2024-06-25 | $18.37 | $18.53 | $17.96 | $17.96 | $17.96 | 653,899 |
| 2024-06-24 | $19.05 | $19.20 | $18.39 | $18.43 | $18.43 | 979,403 |
| 2024-06-21 | $18.43 | $19.21 | $18.28 | $19.02 | $19.02 | 8,101,508 |
| 2024-06-20 | $17.80 | $18.47 | $17.67 | $18.33 | $18.33 | 1,582,082 |
| 2024-06-18 | $17.90 | $18.01 | $17.68 | $17.84 | $17.84 | 1,380,326 |
| 2024-06-17 | $17.66 | $17.89 | $17.35 | $17.89 | $17.89 | 1,427,796 |
| 2024-06-14 | $17.93 | $18.11 | $17.10 | $17.65 | $17.65 | 2,211,492 |
| 2024-06-13 | $18.48 | $18.64 | $17.91 | $18.41 | $18.41 | 1,162,931 |
| 2024-06-12 | $19.26 | $19.31 | $18.58 | $18.60 | $18.60 | 630,119 |
| 2024-06-11 | $18.81 | $19.08 | $18.76 | $18.82 | $18.82 | 626,046 |
| 2024-06-10 | $18.54 | $19.11 | $18.39 | $18.86 | $18.86 | 954,539 |
| 2024-06-07 | $18.74 | $18.94 | $18.62 | $18.75 | $18.75 | 709,895 |
| 2024-06-06 | $18.79 | $19.33 | $18.77 | $18.92 | $18.92 | 856,675 |
| 2024-06-05 | $19.19 | $19.49 | $18.76 | $19.03 | $19.03 | 910,775 |
| 2024-06-04 | $18.88 | $19.76 | $18.78 | $19.19 | $19.19 | 1,099,486 |
| 2024-06-03 | $20.40 | $20.71 | $19.04 | $19.04 | $19.04 | 1,080,372 |
| 2024-05-31 | $20.68 | $20.84 | $20.26 | $20.54 | $20.54 | 545,411 |
| 2024-05-30 | $20.49 | $20.81 | $20.35 | $20.70 | $20.70 | 330,042 |
| 2024-05-29 | $20.29 | $20.62 | $20.29 | $20.31 | $20.31 | 270,762 |
| 2024-05-28 | $20.76 | $20.87 | $20.50 | $20.63 | $20.63 | 403,439 |
| 2024-05-24 | $20.89 | $20.91 | $20.66 | $20.73 | $20.73 | 322,982 |
| 2024-05-23 | $21.47 | $21.47 | $20.57 | $20.71 | $20.71 | 419,416 |
| 2024-05-22 | $21.16 | $21.45 | $21.08 | $21.43 | $21.43 | 511,771 |
| 2024-05-21 | $21.00 | $21.31 | $20.88 | $21.24 | $21.24 | 504,258 |
| 2024-05-20 | $20.99 | $21.47 | $20.85 | $21.04 | $21.04 | 634,146 |
| 2024-05-17 | $20.86 | $21.17 | $20.20 | $21.16 | $21.16 | 381,062 |
| 2024-05-16 | $20.80 | $21.01 | $20.71 | $20.94 | $20.94 | 309,964 |
| 2024-05-15 | $20.57 | $20.89 | $20.46 | $20.84 | $20.84 | 381,681 |
| 2024-05-14 | $20.43 | $20.68 | $20.28 | $20.41 | $20.41 | 400,931 |
| 2024-05-13 | $20.43 | $20.71 | $20.22 | $20.37 | $20.37 | 525,528 |
| 2024-05-10 | $20.66 | $20.66 | $19.97 | $20.32 | $20.32 | 477,648 |
| 2024-05-09 | $18.60 | $20.51 | $18.60 | $20.50 | $20.50 | 663,393 |
| 2024-05-08 | $19.82 | $20.18 | $19.80 | $20.12 | $20.12 | 418,387 |
| 2024-05-07 | $20.17 | $20.28 | $19.96 | $20.00 | $20.00 | 353,847 |
| 2024-05-06 | $20.11 | $20.32 | $19.96 | $20.18 | $20.18 | 383,057 |
| 2024-05-03 | $20.54 | $20.66 | $20.04 | $20.09 | $20.09 | 491,589 |
| 2024-05-02 | $20.01 | $20.26 | $19.80 | $20.26 | $20.26 | 335,379 |
| 2024-05-01 | $19.35 | $20.11 | $19.12 | $19.78 | $19.78 | 463,784 |
| 2024-04-30 | $19.55 | $19.68 | $19.22 | $19.26 | $19.26 | 537,301 |
| 2024-04-29 | $20.02 | $20.12 | $19.68 | $19.80 | $19.80 | 251,698 |
| 2024-04-26 | $19.98 | $20.14 | $19.75 | $19.90 | $19.90 | 262,853 |
| 2024-04-25 | $19.84 | $20.00 | $19.61 | $19.90 | $19.90 | 458,510 |
| 2024-04-24 | $19.81 | $20.04 | $19.60 | $19.97 | $19.97 | 578,613 |
| 2024-04-23 | $19.49 | $20.11 | $19.48 | $20.00 | $20.00 | 436,645 |
| 2024-04-22 | $19.56 | $19.77 | $19.25 | $19.54 | $19.54 | 383,367 |
| 2024-04-19 | $19.07 | $19.53 | $19.02 | $19.43 | $19.43 | 693,894 |
| 2024-04-18 | $19.02 | $19.38 | $18.77 | $19.07 | $19.07 | 378,385 |
| 2024-04-17 | $19.32 | $19.44 | $18.92 | $18.94 | $18.94 | 428,606 |
| 2024-04-16 | $19.21 | $19.40 | $19.07 | $19.17 | $19.17 | 403,794 |
| 2024-04-15 | $19.65 | $19.99 | $19.18 | $19.27 | $19.27 | 576,697 |
| 2024-04-12 | $20.18 | $20.37 | $19.61 | $19.68 | $19.68 | 321,468 |
| 2024-04-11 | $19.97 | $20.39 | $19.82 | $20.31 | $20.31 | 266,009 |
| 2024-04-10 | $20.18 | $20.48 | $19.73 | $19.96 | $19.96 | 357,329 |
| 2024-04-09 | $20.17 | $20.67 | $20.13 | $20.66 | $20.66 | 275,278 |
| 2024-04-08 | $20.18 | $20.32 | $20.00 | $20.18 | $20.18 | 420,365 |
| 2024-04-05 | $20.63 | $20.63 | $19.88 | $20.00 | $20.00 | 963,849 |
| 2024-04-04 | $20.83 | $21.23 | $20.53 | $20.65 | $20.65 | 384,972 |
| 2024-04-03 | $20.87 | $21.03 | $20.67 | $20.72 | $20.72 | 454,528 |
| 2024-04-02 | $21.55 | $21.61 | $20.81 | $20.97 | $20.97 | 621,464 |
| 2024-04-01 | $21.73 | $21.93 | $21.62 | $21.81 | $21.81 | 293,322 |
| 2024-03-28 | $21.85 | $22.06 | $21.78 | $21.84 | $21.84 | 355,593 |
| 2024-03-27 | $21.64 | $21.88 | $21.51 | $21.81 | $21.81 | 323,372 |
| 2024-03-26 | $21.67 | $21.79 | $21.46 | $21.47 | $21.47 | 327,596 |
| 2024-03-25 | $21.38 | $21.62 | $21.30 | $21.61 | $21.61 | 317,045 |
| 2024-03-22 | $21.64 | $21.72 | $21.32 | $21.33 | $21.33 | 779,531 |
| 2024-03-21 | $21.74 | $21.74 | $21.28 | $21.63 | $21.63 | 649,744 |
| 2024-03-20 | $20.80 | $21.74 | $20.78 | $21.60 | $21.60 | 1,359,373 |
| 2024-03-19 | $20.67 | $21.19 | $20.37 | $20.83 | $20.83 | 844,809 |
| 2024-03-18 | $22.27 | $22.32 | $20.77 | $20.83 | $20.83 | 1,440,164 |
| 2024-03-15 | $23.65 | $24.15 | $22.35 | $22.42 | $22.42 | 5,434,210 |
| 2024-03-14 | $23.85 | $23.87 | $23.26 | $23.78 | $23.78 | 1,001,303 |
| 2024-03-13 | $23.79 | $24.32 | $23.75 | $23.99 | $23.99 | 990,637 |
| 2024-03-12 | $23.67 | $24.07 | $23.29 | $23.95 | $23.95 | 900,565 |
| 2024-03-11 | $22.06 | $23.83 | $21.93 | $23.73 | $23.73 | 1,734,055 |
| 2024-03-08 | $21.68 | $21.84 | $21.56 | $21.76 | $21.76 | 453,461 |
| 2024-03-07 | $21.32 | $21.69 | $21.24 | $21.51 | $21.51 | 424,255 |
| 2024-03-06 | $21.44 | $21.51 | $21.22 | $21.29 | $21.29 | 269,918 |
| 2024-03-05 | $21.35 | $21.61 | $21.31 | $21.39 | $21.39 | 368,661 |
| 2024-03-04 | $21.55 | $21.64 | $21.34 | $21.50 | $21.50 | 520,330 |
| 2024-03-01 | $21.56 | $21.70 | $21.05 | $21.54 | $21.54 | 677,970 |
| 2024-02-29 | $21.55 | $21.77 | $21.50 | $21.65 | $21.65 | 771,760 |
| 2024-02-28 | $21.60 | $21.64 | $21.30 | $21.32 | $21.32 | 373,590 |
| 2024-02-27 | $21.63 | $21.77 | $21.47 | $21.72 | $21.72 | 442,894 |
| 2024-02-26 | $21.61 | $21.87 | $21.46 | $21.50 | $21.50 | 478,165 |
| 2024-02-23 | $21.39 | $21.84 | $21.11 | $21.68 | $21.68 | 535,653 |
| 2024-02-22 | $21.18 | $21.59 | $21.13 | $21.53 | $21.53 | 512,861 |
| 2024-02-21 | $22.03 | $22.08 | $21.07 | $21.29 | $21.29 | 607,753 |
| 2024-02-20 | $22.02 | $22.25 | $21.97 | $22.01 | $22.01 | 489,552 |
| 2024-02-16 | $21.93 | $22.41 | $21.64 | $22.26 | $22.26 | 644,558 |
| 2024-02-15 | $21.68 | $22.26 | $21.28 | $22.07 | $22.07 | 1,058,464 |
| 2024-02-14 | $20.04 | $20.78 | $19.96 | $20.70 | $20.70 | 734,594 |
| 2024-02-13 | $20.70 | $20.72 | $19.82 | $19.93 | $19.93 | 757,621 |
| 2024-02-12 | $21.19 | $21.32 | $21.02 | $21.09 | $21.09 | 520,284 |
| 2024-02-09 | $20.74 | $21.23 | $20.70 | $20.96 | $20.96 | 430,457 |
| 2024-02-08 | $20.78 | $20.84 | $20.42 | $20.80 | $20.80 | 447,699 |
| 2024-02-07 | $21.39 | $21.44 | $20.63 | $20.80 | $20.80 | 547,327 |
| 2024-02-06 | $20.91 | $21.52 | $20.91 | $21.42 | $21.42 | 589,137 |
| 2024-02-05 | $21.17 | $21.30 | $20.68 | $21.00 | $21.00 | 500,584 |
| 2024-02-02 | $21.66 | $21.66 | $21.15 | $21.39 | $21.39 | 401,953 |
| 2024-02-01 | $21.50 | $21.84 | $21.48 | $21.84 | $21.84 | 494,852 |
| 2024-01-31 | $21.50 | $21.96 | $21.27 | $21.51 | $21.51 | 628,672 |
| 2024-01-30 | $22.23 | $22.30 | $21.42 | $21.60 | $21.60 | 1,091,707 |
| 2024-01-29 | $22.39 | $22.61 | $22.09 | $22.33 | $22.33 | 541,825 |
| 2024-01-26 | $23.16 | $23.16 | $22.20 | $22.48 | $22.48 | 1,126,441 |
| 2024-01-25 | $24.22 | $24.42 | $21.89 | $22.99 | $22.99 | 1,141,315 |
| 2024-01-24 | $22.02 | $22.54 | $21.59 | $21.68 | $21.68 | 955,979 |
| 2024-01-23 | $22.39 | $22.52 | $21.77 | $21.89 | $21.89 | 638,477 |
| 2024-01-22 | $21.94 | $22.16 | $21.74 | $22.10 | $22.10 | 545,528 |
| 2024-01-19 | $22.03 | $22.19 | $21.63 | $21.73 | $21.73 | 688,493 |
| 2024-01-18 | $21.85 | $22.10 | $21.61 | $21.96 | $21.96 | 458,720 |
| 2024-01-17 | $21.83 | $21.83 | $21.39 | $21.66 | $21.66 | 502,474 |
| 2024-01-16 | $22.09 | $22.46 | $22.02 | $22.13 | $22.13 | 729,274 |
| 2024-01-12 | $22.37 | $22.44 | $22.04 | $22.14 | $22.14 | 412,457 |
| 2024-01-11 | $22.05 | $22.15 | $21.68 | $22.07 | $22.07 | 484,452 |
| 2024-01-10 | $21.22 | $22.11 | $21.20 | $22.09 | $22.09 | 610,792 |
| 2024-01-09 | $21.11 | $21.32 | $20.95 | $21.30 | $21.30 | 762,896 |
| 2024-01-08 | $20.86 | $21.38 | $20.72 | $21.30 | $21.30 | 583,142 |
| 2024-01-05 | $20.70 | $20.96 | $20.51 | $20.88 | $20.88 | 635,550 |
| 2024-01-04 | $21.15 | $21.15 | $20.75 | $20.85 | $20.85 | 666,724 |
| 2024-01-03 | $21.35 | $21.35 | $20.95 | $20.96 | $20.96 | 532,137 |
| 2024-01-02 | $21.67 | $21.73 | $21.29 | $21.39 | $21.39 | 695,286 |
| 2023-12-29 | $22.18 | $22.37 | $21.87 | $21.95 | $21.95 | 389,463 |
| 2023-12-28 | $22.29 | $22.36 | $22.11 | $22.15 | $22.15 | 292,868 |
| 2023-12-27 | $22.53 | $22.59 | $22.27 | $22.30 | $22.30 | 380,797 |
| 2023-12-26 | $22.63 | $22.63 | $22.40 | $22.49 | $22.49 | 245,961 |
| 2023-12-22 | $22.58 | $22.75 | $22.43 | $22.51 | $22.51 | 445,881 |
| 2023-12-21 | $22.60 | $22.81 | $22.09 | $22.38 | $22.38 | 544,986 |
| 2023-12-20 | $22.80 | $23.21 | $22.53 | $22.54 | $22.54 | 645,445 |
| 2023-12-19 | $22.65 | $22.91 | $22.45 | $22.73 | $22.73 | 519,617 |
| 2023-12-18 | $22.85 | $22.85 | $22.36 | $22.51 | $22.51 | 583,022 |
| 2023-12-15 | $22.82 | $22.89 | $22.39 | $22.67 | $22.67 | 7,752,380 |
| 2023-12-14 | $22.17 | $22.56 | $21.90 | $22.47 | $22.47 | 1,608,229 |
| 2023-12-13 | $21.08 | $21.97 | $20.97 | $21.91 | $21.91 | 1,197,619 |
| 2023-12-12 | $21.55 | $21.66 | $20.90 | $21.04 | $21.04 | 537,407 |
| 2023-12-11 | $21.45 | $21.70 | $21.29 | $21.60 | $21.60 | 1,044,438 |
| 2023-12-08 | $21.40 | $21.78 | $21.14 | $21.45 | $21.45 | 940,483 |
| 2023-12-07 | $21.00 | $21.47 | $20.94 | $21.36 | $21.36 | 479,628 |
| 2023-12-06 | $20.66 | $21.13 | $20.61 | $20.91 | $20.91 | 497,944 |
| 2023-12-05 | $20.69 | $20.74 | $20.39 | $20.52 | $20.52 | 759,753 |
| 2023-12-04 | $20.47 | $20.86 | $20.30 | $20.74 | $20.74 | 702,640 |
| 2023-12-01 | $20.05 | $20.58 | $20.04 | $20.54 | $20.54 | 557,494 |
| 2023-11-30 | $20.33 | $20.48 | $19.94 | $20.08 | $20.08 | 693,150 |
| 2023-11-29 | $20.25 | $20.58 | $20.22 | $20.33 | $20.33 | 700,512 |
| 2023-11-28 | $20.39 | $20.46 | $20.11 | $20.12 | $20.12 | 309,614 |
| 2023-11-27 | $20.58 | $20.67 | $20.37 | $20.39 | $20.39 | 442,736 |
| 2023-11-24 | $20.57 | $20.72 | $20.39 | $20.71 | $20.71 | 202,789 |
| 2023-11-22 | $20.50 | $20.60 | $20.37 | $20.46 | $20.46 | 236,270 |
| 2023-11-21 | $20.62 | $20.67 | $20.39 | $20.40 | $20.40 | 407,854 |
| 2023-11-20 | $20.38 | $20.81 | $20.23 | $20.68 | $20.68 | 483,325 |
| 2023-11-17 | $20.08 | $20.43 | $20.08 | $20.26 | $20.26 | 889,575 |
| 2023-11-16 | $20.68 | $20.68 | $19.74 | $19.88 | $19.88 | 584,597 |
| 2023-11-15 | $21.10 | $21.39 | $20.73 | $20.79 | $20.79 | 482,725 |
| 2023-11-14 | $20.48 | $21.16 | $20.40 | $21.12 | $21.12 | 609,400 |
| 2023-11-13 | $20.31 | $20.46 | $20.09 | $20.10 | $20.10 | 406,083 |
| 2023-11-10 | $20.21 | $20.61 | $20.07 | $20.44 | $20.44 | 550,145 |
| 2023-11-09 | $20.79 | $20.79 | $20.22 | $20.24 | $20.24 | 448,288 |
| 2023-11-08 | $21.12 | $21.13 | $20.50 | $20.66 | $20.66 | 456,803 |
| 2023-11-07 | $21.36 | $21.78 | $21.09 | $21.13 | $21.13 | 611,992 |
| 2023-11-06 | $21.58 | $21.63 | $21.34 | $21.48 | $21.48 | 495,825 |
| 2023-11-03 | $22.14 | $22.14 | $21.36 | $21.68 | $21.68 | 568,835 |
| 2023-11-02 | $22.40 | $22.50 | $21.37 | $21.76 | $21.76 | 500,351 |
| 2023-11-01 | $21.72 | $21.96 | $21.71 | $21.78 | $21.78 | 462,222 |
| 2023-10-31 | $21.85 | $22.10 | $21.80 | $21.83 | $21.83 | 596,498 |
| 2023-10-30 | $22.33 | $22.33 | $21.58 | $21.77 | $21.77 | 427,418 |
| 2023-10-27 | $22.40 | $22.40 | $21.95 | $22.16 | $22.16 | 407,707 |
| 2023-10-26 | $22.44 | $22.67 | $22.28 | $22.40 | $22.40 | 422,034 |
| 2023-10-25 | $22.06 | $22.69 | $22.06 | $22.27 | $22.27 | 511,686 |
| 2023-10-24 | $21.95 | $22.15 | $21.80 | $22.14 | $22.14 | 453,104 |
| 2023-10-23 | $22.25 | $22.25 | $21.81 | $21.91 | $21.91 | 713,045 |
| 2023-10-20 | $22.83 | $22.91 | $22.24 | $22.39 | $22.39 | 1,271,978 |
| 2023-10-19 | $23.18 | $23.19 | $22.57 | $22.79 | $22.79 | 935,532 |
| 2023-10-18 | $23.07 | $23.50 | $22.92 | $23.22 | $23.22 | 944,249 |
| 2023-10-17 | $21.15 | $23.62 | $21.15 | $23.02 | $23.02 | 3,991,754 |
| 2023-10-16 | $26.86 | $27.72 | $26.82 | $27.59 | $27.59 | 566,114 |
| 2023-10-13 | $26.51 | $26.88 | $26.50 | $26.67 | $26.67 | 457,841 |
| 2023-10-12 | $26.73 | $26.80 | $26.38 | $26.57 | $26.57 | 397,011 |
| 2023-10-11 | $26.59 | $26.96 | $26.39 | $26.61 | $26.61 | 465,804 |
| 2023-10-10 | $26.87 | $27.16 | $26.60 | $26.65 | $26.65 | 441,535 |
| 2023-10-09 | $26.30 | $26.96 | $26.22 | $26.84 | $26.84 | 410,946 |
| 2023-10-06 | $25.98 | $26.66 | $25.63 | $26.49 | $26.49 | 486,331 |
| 2023-10-05 | $26.16 | $26.83 | $25.79 | $26.07 | $26.07 | 689,072 |
| 2023-10-04 | $28.02 | $28.10 | $25.91 | $26.10 | $26.10 | 1,024,230 |
| 2023-10-03 | $28.09 | $28.26 | $27.81 | $28.07 | $28.07 | 305,533 |
| 2023-10-02 | $28.04 | $28.21 | $27.83 | $28.18 | $28.18 | 321,901 |
| 2023-09-29 | $28.46 | $28.49 | $27.99 | $28.02 | $28.02 | 445,366 |
| 2023-09-28 | $28.07 | $28.58 | $28.03 | $28.44 | $28.44 | 409,484 |
| 2023-09-27 | $28.11 | $28.25 | $27.96 | $28.05 | $28.05 | 281,583 |
| 2023-09-26 | $27.70 | $28.04 | $27.70 | $27.97 | $27.97 | 361,919 |
| 2023-09-25 | $27.90 | $28.09 | $27.50 | $27.80 | $27.80 | 370,058 |
| 2023-09-22 | $27.91 | $28.14 | $27.91 | $27.93 | $27.93 | 369,422 |
| 2023-09-21 | $27.86 | $28.11 | $27.66 | $27.92 | $27.92 | 352,466 |
| 2023-09-20 | $28.14 | $28.20 | $27.89 | $27.90 | $27.90 | 333,900 |
| 2023-09-19 | $28.11 | $28.22 | $27.94 | $28.03 | $28.03 | 260,527 |
| 2023-09-18 | $28.01 | $28.10 | $27.90 | $28.01 | $28.01 | 342,011 |
| 2023-09-15 | $27.78 | $28.12 | $27.52 | $28.00 | $28.00 | 2,198,171 |
| 2023-09-14 | $27.58 | $27.94 | $27.58 | $27.78 | $27.78 | 443,368 |
| 2023-09-13 | $27.72 | $27.97 | $27.48 | $27.52 | $27.52 | 478,914 |
| 2023-09-12 | $27.91 | $28.04 | $27.74 | $27.77 | $27.77 | 335,659 |
| 2023-09-11 | $27.55 | $28.27 | $27.55 | $27.93 | $27.93 | 474,261 |
| 2023-09-08 | $27.58 | $27.77 | $27.35 | $27.37 | $27.37 | 364,821 |
| 2023-09-07 | $27.81 | $28.02 | $27.62 | $27.65 | $27.65 | 374,420 |
| 2023-09-06 | $27.71 | $28.10 | $27.60 | $27.89 | $27.89 | 410,251 |
| 2023-09-05 | $28.46 | $28.51 | $27.62 | $27.70 | $27.70 | 447,192 |
| 2023-09-01 | $28.61 | $28.70 | $28.15 | $28.53 | $28.53 | 391,026 |
| 2023-08-31 | $28.72 | $28.95 | $28.53 | $28.63 | $28.63 | 537,348 |
| 2023-08-30 | $28.42 | $28.65 | $28.41 | $28.59 | $28.59 | 311,874 |
| 2023-08-29 | $28.44 | $28.48 | $28.29 | $28.44 | $28.44 | 226,294 |
| 2023-08-28 | $28.25 | $28.57 | $28.25 | $28.38 | $28.38 | 318,197 |
| 2023-08-25 | $28.05 | $28.39 | $28.03 | $28.25 | $28.25 | 228,457 |
| 2023-08-24 | $28.08 | $28.15 | $27.95 | $28.04 | $28.04 | 307,591 |
| 2023-08-23 | $28.22 | $28.26 | $28.01 | $28.09 | $28.09 | 209,208 |
| 2023-08-22 | $27.84 | $28.28 | $27.84 | $28.26 | $28.26 | 250,422 |
| 2023-08-21 | $27.87 | $28.09 | $27.60 | $27.76 | $27.76 | 398,202 |
| 2023-08-18 | $28.06 | $28.30 | $27.88 | $27.91 | $27.91 | 439,749 |
| 2023-08-17 | $28.10 | $28.36 | $28.07 | $28.21 | $28.21 | 279,595 |
| 2023-08-16 | $27.87 | $28.20 | $27.84 | $27.96 | $27.96 | 325,385 |
| 2023-08-15 | $27.81 | $28.09 | $27.76 | $28.03 | $28.03 | 293,318 |
| 2023-08-14 | $28.00 | $28.20 | $27.88 | $27.97 | $27.97 | 341,588 |
| 2023-08-11 | $27.89 | $28.32 | $27.85 | $28.12 | $28.12 | 334,530 |
| 2023-08-10 | $27.95 | $28.19 | $27.81 | $28.01 | $28.01 | 446,899 |
| 2023-08-09 | $28.23 | $28.23 | $27.70 | $27.94 | $27.94 | 448,035 |
| 2023-08-08 | $27.90 | $28.45 | $27.85 | $28.22 | $28.22 | 319,977 |
| 2023-08-07 | $27.99 | $28.25 | $27.99 | $28.19 | $28.19 | 344,714 |
| 2023-08-04 | $27.99 | $28.30 | $27.82 | $27.99 | $27.99 | 433,111 |
| 2023-08-03 | $27.77 | $28.17 | $27.56 | $28.03 | $28.03 | 409,420 |
| 2023-08-02 | $27.99 | $28.20 | $27.85 | $27.99 | $27.99 | 291,447 |
| 2023-08-01 | $27.86 | $28.35 | $27.58 | $28.31 | $28.31 | 393,958 |
| 2023-07-31 | $27.60 | $28.03 | $27.58 | $27.95 | $27.95 | 388,054 |
| 2023-07-28 | $28.33 | $28.61 | $27.64 | $27.67 | $27.67 | 513,801 |
| 2023-07-27 | $30.11 | $30.37 | $27.82 | $28.22 | $28.22 | 836,308 |
| 2023-07-26 | $29.44 | $29.81 | $29.14 | $29.43 | $29.43 | 496,676 |
| 2023-07-25 | $29.85 | $30.13 | $29.47 | $29.54 | $29.54 | 379,903 |
| 2023-07-24 | $29.83 | $30.04 | $29.41 | $29.77 | $29.77 | 350,934 |
| 2023-07-21 | $30.36 | $30.45 | $29.71 | $29.77 | $29.77 | 561,084 |
| 2023-07-20 | $30.33 | $30.47 | $30.07 | $30.13 | $30.13 | 291,653 |
| 2023-07-19 | $30.21 | $30.58 | $29.98 | $30.29 | $30.29 | 388,729 |
| 2023-07-18 | $29.75 | $30.15 | $29.59 | $29.97 | $29.97 | 279,890 |
| 2023-07-17 | $29.81 | $30.09 | $29.61 | $29.69 | $29.69 | 328,491 |
| 2023-07-14 | $30.68 | $30.68 | $29.54 | $29.86 | $29.86 | 395,119 |
| 2023-07-13 | $30.66 | $31.04 | $30.53 | $30.78 | $30.78 | 257,660 |
| 2023-07-12 | $30.82 | $30.93 | $30.55 | $30.59 | $30.59 | 348,931 |
| 2023-07-11 | $30.57 | $30.60 | $30.33 | $30.49 | $30.49 | 176,311 |
| 2023-07-10 | $30.31 | $30.56 | $30.12 | $30.47 | $30.47 | 204,472 |
| 2023-07-07 | $30.30 | $30.68 | $30.30 | $30.38 | $30.38 | 205,630 |
| 2023-07-06 | $30.01 | $30.30 | $29.75 | $30.30 | $30.30 | 292,293 |
| 2023-07-05 | $30.56 | $30.56 | $30.22 | $30.33 | $30.33 | 319,448 |
| 2023-07-03 | $30.76 | $30.95 | $30.60 | $30.83 | $30.83 | 151,610 |
| 2023-06-30 | $31.38 | $31.42 | $30.90 | $30.95 | $30.95 | 418,661 |
| 2023-06-29 | $30.41 | $31.15 | $30.41 | $31.11 | $31.11 | 318,468 |
| 2023-06-28 | $29.57 | $30.33 | $29.47 | $30.26 | $30.26 | 407,018 |
| 2023-06-27 | $29.08 | $29.60 | $29.08 | $29.49 | $29.49 | 235,267 |
| 2023-06-26 | $29.49 | $29.71 | $29.10 | $29.13 | $29.13 | 176,888 |
| 2023-06-23 | $29.67 | $29.79 | $29.30 | $29.36 | $29.36 | 507,559 |
| 2023-06-22 | $29.69 | $29.97 | $29.63 | $29.96 | $29.96 | 275,860 |
| 2023-06-21 | $29.59 | $29.98 | $29.49 | $29.80 | $29.80 | 319,234 |
| 2023-06-20 | $29.51 | $30.00 | $29.51 | $29.76 | $29.76 | 370,555 |
| 2023-06-16 | $29.73 | $29.74 | $29.17 | $29.51 | $29.51 | 1,318,216 |
| 2023-06-15 | $29.35 | $29.49 | $29.11 | $29.31 | $29.31 | 278,308 |
| 2023-06-14 | $29.57 | $29.79 | $29.25 | $29.55 | $29.55 | 355,487 |
| 2023-06-13 | $30.10 | $30.34 | $29.64 | $29.71 | $29.71 | 412,477 |
| 2023-06-12 | $30.14 | $30.32 | $29.97 | $30.04 | $30.04 | 283,515 |
| 2023-06-09 | $30.14 | $30.35 | $30.07 | $30.23 | $30.23 | 324,528 |
| 2023-06-08 | $30.55 | $30.55 | $29.99 | $30.13 | $30.13 | 237,393 |
| 2023-06-07 | $30.43 | $30.88 | $30.08 | $30.69 | $30.69 | 395,339 |
| 2023-06-06 | $30.02 | $30.67 | $29.58 | $30.48 | $30.48 | 439,661 |
| 2023-06-05 | $30.78 | $30.91 | $29.81 | $30.28 | $30.28 | 528,551 |
| 2023-06-02 | $30.43 | $31.42 | $30.25 | $31.31 | $31.31 | 400,913 |
| 2023-06-01 | $30.31 | $30.64 | $30.14 | $30.42 | $30.42 | 311,714 |
| 2023-05-31 | $30.56 | $31.00 | $30.19 | $30.52 | $30.52 | 1,089,337 |
| 2023-05-30 | $31.09 | $31.34 | $30.57 | $30.73 | $30.73 | 255,312 |
| 2023-05-26 | $31.16 | $31.50 | $30.89 | $30.99 | $30.99 | 338,648 |
| 2023-05-25 | $30.59 | $31.31 | $30.59 | $31.08 | $31.08 | 264,171 |
| 2023-05-24 | $30.76 | $30.86 | $30.38 | $30.57 | $30.57 | 305,082 |
| 2023-05-23 | $31.20 | $31.66 | $30.95 | $30.96 | $30.96 | 288,726 |
| 2023-05-22 | $31.11 | $31.55 | $31.02 | $31.29 | $31.29 | 356,627 |
| 2023-05-19 | $31.07 | $31.24 | $30.79 | $31.15 | $31.15 | 417,008 |
| 2023-05-18 | $29.94 | $30.89 | $29.86 | $30.80 | $30.80 | 608,269 |
| 2023-05-17 | $29.63 | $30.23 | $29.38 | $30.14 | $30.14 | 467,789 |
| 2023-05-16 | $29.72 | $29.99 | $29.43 | $29.47 | $29.47 | 348,908 |
| 2023-05-15 | $29.79 | $29.90 | $29.39 | $29.66 | $29.66 | 317,450 |
| 2023-05-12 | $29.15 | $29.95 | $29.03 | $29.87 | $29.87 | 301,058 |
| 2023-05-11 | $29.03 | $29.16 | $28.47 | $29.13 | $29.13 | 295,765 |
| 2023-05-10 | $29.28 | $29.72 | $28.96 | $29.17 | $29.17 | 349,929 |
| 2023-05-09 | $29.22 | $29.87 | $28.75 | $29.00 | $29.00 | 358,377 |
| 2023-05-08 | $29.76 | $30.06 | $29.09 | $29.38 | $29.38 | 400,376 |
| 2023-05-05 | $28.73 | $30.02 | $28.73 | $29.62 | $29.62 | 494,195 |
| 2023-05-04 | $27.50 | $29.32 | $27.24 | $28.21 | $28.21 | 564,323 |
| 2023-05-03 | $26.22 | $26.39 | $25.90 | $26.04 | $26.04 | 457,528 |
| 2023-05-02 | $26.79 | $26.79 | $25.96 | $26.15 | $26.15 | 404,459 |
| 2023-05-01 | $27.10 | $27.26 | $26.85 | $26.92 | $26.92 | 550,540 |
| 2023-04-28 | $27.27 | $27.62 | $27.11 | $27.21 | $27.21 | 391,274 |
| 2023-04-27 | $27.33 | $27.35 | $26.95 | $27.22 | $27.22 | 316,922 |
| 2023-04-26 | $27.46 | $27.66 | $27.13 | $27.25 | $27.25 | 227,384 |
| 2023-04-25 | $28.31 | $28.31 | $27.52 | $27.63 | $27.63 | 346,030 |
| 2023-04-24 | $28.34 | $28.70 | $28.28 | $28.51 | $28.51 | 359,305 |
| 2023-04-21 | $28.48 | $28.65 | $28.10 | $28.27 | $28.27 | 1,026,351 |
| 2023-04-20 | $28.02 | $28.56 | $27.97 | $28.36 | $28.36 | 494,761 |
| 2023-04-19 | $28.35 | $28.67 | $28.03 | $28.32 | $28.32 | 502,770 |
| 2023-04-18 | $28.82 | $28.93 | $28.25 | $28.37 | $28.37 | 457,442 |
| 2023-04-17 | $29.30 | $29.30 | $28.57 | $28.72 | $28.72 | 378,369 |
| 2023-04-14 | $29.11 | $29.32 | $28.97 | $29.24 | $29.24 | 342,248 |
| 2023-04-13 | $28.88 | $29.07 | $28.80 | $29.07 | $29.07 | 183,337 |
| 2023-04-12 | $29.03 | $29.31 | $28.73 | $28.81 | $28.81 | 265,497 |
| 2023-04-11 | $29.15 | $29.24 | $28.70 | $28.81 | $28.81 | 347,488 |
| 2023-04-10 | $28.93 | $29.22 | $28.85 | $29.22 | $29.22 | 348,695 |
| 2023-04-06 | $28.76 | $29.20 | $28.66 | $29.14 | $29.14 | 268,122 |
| 2023-04-05 | $28.41 | $29.02 | $28.31 | $28.92 | $28.92 | 328,776 |
| 2023-04-04 | $28.39 | $28.45 | $28.16 | $28.40 | $28.40 | 300,197 |
| 2023-04-03 | $28.49 | $28.68 | $28.16 | $28.39 | $28.39 | 293,029 |
| 2023-03-31 | $28.28 | $28.71 | $28.25 | $28.65 | $28.65 | 405,349 |
| 2023-03-30 | $28.38 | $28.54 | $28.17 | $28.22 | $28.22 | 147,127 |
| 2023-03-29 | $28.53 | $28.53 | $27.93 | $28.15 | $28.15 | 332,258 |
| 2023-03-28 | $28.13 | $28.33 | $28.02 | $28.30 | $28.30 | 226,701 |
| 2023-03-27 | $28.42 | $28.42 | $28.10 | $28.23 | $28.23 | 227,124 |
| 2023-03-24 | $27.73 | $28.31 | $27.71 | $28.20 | $28.20 | 284,193 |
| 2023-03-23 | $27.91 | $28.32 | $27.64 | $27.78 | $27.78 | 275,460 |
| 2023-03-22 | $28.41 | $28.57 | $27.79 | $27.79 | $27.79 | 314,175 |
| 2023-03-21 | $28.58 | $28.86 | $28.21 | $28.52 | $28.52 | 360,069 |
| 2023-03-20 | $27.93 | $28.52 | $27.93 | $28.31 | $28.31 | 541,952 |
| 2023-03-17 | $27.86 | $28.18 | $27.55 | $27.75 | $27.75 | 2,412,518 |
| 2023-03-16 | $27.21 | $27.92 | $27.00 | $27.86 | $27.86 | 418,489 |
| 2023-03-15 | $27.15 | $27.58 | $26.99 | $27.44 | $27.44 | 426,774 |
| 2023-03-14 | $27.63 | $27.82 | $27.39 | $27.63 | $27.63 | 435,097 |
| 2023-03-13 | $27.22 | $27.28 | $26.69 | $27.13 | $27.13 | 597,012 |
| 2023-03-10 | $27.60 | $27.91 | $27.42 | $27.53 | $27.53 | 404,003 |
| 2023-03-09 | $27.71 | $27.81 | $27.40 | $27.73 | $27.73 | 384,147 |
| 2023-03-08 | $27.55 | $27.77 | $27.37 | $27.65 | $27.65 | 296,771 |
| 2023-03-07 | $27.80 | $27.80 | $27.30 | $27.61 | $27.61 | 356,497 |
| 2023-03-06 | $28.23 | $28.44 | $27.66 | $27.80 | $27.80 | 391,932 |
| 2023-03-03 | $28.14 | $28.31 | $28.02 | $28.30 | $28.30 | 276,336 |
| 2023-03-02 | $28.03 | $28.14 | $27.67 | $28.00 | $28.00 | 298,789 |
| 2023-03-01 | $28.25 | $28.41 | $27.86 | $28.10 | $28.10 | 483,886 |
| 2023-02-28 | $28.29 | $28.51 | $27.95 | $28.44 | $28.44 | 637,764 |
| 2023-02-27 | $28.80 | $28.94 | $28.19 | $28.33 | $28.33 | 457,268 |
| 2023-02-24 | $28.79 | $28.96 | $28.44 | $28.64 | $28.64 | 309,505 |
| 2023-02-23 | $29.43 | $29.61 | $28.97 | $29.20 | $29.20 | 226,650 |
| 2023-02-22 | $29.45 | $29.61 | $29.16 | $29.31 | $29.31 | 386,889 |
| 2023-02-21 | $29.70 | $29.75 | $29.18 | $29.33 | $29.33 | 307,422 |
| 2023-02-17 | $30.40 | $30.40 | $29.68 | $29.97 | $29.97 | 493,929 |
| 2023-02-16 | $30.10 | $30.40 | $30.00 | $30.21 | $30.21 | 358,447 |
| 2023-02-15 | $30.00 | $30.40 | $30.00 | $30.30 | $30.30 | 347,760 |
| 2023-02-14 | $30.09 | $30.69 | $30.04 | $30.23 | $30.23 | 322,517 |
| 2023-02-13 | $29.81 | $30.53 | $29.65 | $30.36 | $30.36 | 440,500 |
| 2023-02-10 | $30.08 | $30.44 | $29.77 | $29.90 | $29.90 | 328,617 |
| 2023-02-09 | $30.92 | $31.00 | $30.19 | $30.38 | $30.38 | 287,620 |
| 2023-02-08 | $30.68 | $30.97 | $30.49 | $30.67 | $30.67 | 306,734 |
| 2023-02-07 | $30.91 | $31.04 | $30.41 | $30.87 | $30.87 | 348,206 |
| 2023-02-06 | $31.52 | $31.82 | $31.06 | $31.15 | $31.15 | 374,057 |
| 2023-02-03 | $32.13 | $32.20 | $31.51 | $31.87 | $31.87 | 429,703 |
| 2023-02-02 | $32.37 | $32.73 | $32.16 | $32.57 | $32.57 | 383,766 |
| 2023-02-01 | $31.85 | $32.53 | $31.65 | $32.32 | $32.32 | 528,841 |
| 2023-01-31 | $31.47 | $32.15 | $31.16 | $32.10 | $32.10 | 637,010 |
| 2023-01-30 | $31.67 | $32.30 | $31.61 | $31.66 | $31.66 | 471,822 |
| 2023-01-27 | $35.84 | $36.01 | $31.74 | $31.87 | $31.87 | 1,315,486 |
| 2023-01-26 | $34.56 | $36.24 | $34.55 | $36.06 | $36.06 | 934,144 |
| 2023-01-25 | $31.43 | $31.75 | $31.17 | $31.65 | $31.65 | 425,039 |
| 2023-01-24 | $31.82 | $31.95 | $31.55 | $31.75 | $31.75 | 378,882 |
| 2023-01-23 | $31.46 | $31.85 | $31.32 | $31.78 | $31.78 | 349,541 |
| 2023-01-20 | $30.80 | $31.36 | $30.44 | $31.32 | $31.32 | 674,708 |
| 2023-01-19 | $31.15 | $31.28 | $30.60 | $30.65 | $30.65 | 416,291 |
| 2023-01-18 | $31.62 | $31.98 | $31.07 | $31.12 | $31.12 | 395,607 |
| 2023-01-17 | $31.53 | $31.77 | $31.23 | $31.48 | $31.48 | 436,789 |
| 2023-01-13 | $31.62 | $31.86 | $31.59 | $31.68 | $31.68 | 244,858 |
| 2023-01-12 | $31.72 | $32.09 | $31.60 | $31.96 | $31.96 | 332,486 |
| 2023-01-11 | $31.81 | $31.90 | $31.24 | $31.63 | $31.63 | 393,425 |
| 2023-01-10 | $31.81 | $31.81 | $31.10 | $31.65 | $31.65 | 406,427 |
| 2023-01-09 | $32.27 | $32.55 | $31.85 | $31.90 | $31.90 | 384,684 |
| 2023-01-06 | $31.76 | $32.34 | $31.69 | $32.12 | $32.12 | 288,471 |
| 2023-01-05 | $32.16 | $32.34 | $31.55 | $31.56 | $31.56 | 321,753 |
| 2023-01-04 | $32.61 | $32.77 | $32.06 | $32.33 | $32.33 | 402,624 |
| 2023-01-03 | $32.76 | $32.92 | $32.12 | $32.40 | $32.40 | 742,207 |
| 2022-12-30 | $32.42 | $32.62 | $32.21 | $32.51 | $32.51 | 335,606 |
| 2022-12-29 | $32.28 | $32.64 | $32.14 | $32.57 | $32.57 | 198,070 |
| 2022-12-28 | $32.57 | $32.72 | $31.89 | $31.89 | $31.89 | 201,003 |
| 2022-12-27 | $32.74 | $32.87 | $32.32 | $32.55 | $32.55 | 188,810 |
| 2022-12-23 | $32.66 | $32.77 | $32.39 | $32.63 | $32.63 | 163,637 |
| 2022-12-22 | $32.83 | $32.87 | $32.29 | $32.65 | $32.65 | 342,960 |
| 2022-12-21 | $32.91 | $33.30 | $32.55 | $32.94 | $32.94 | 322,230 |
| 2022-12-20 | $32.71 | $33.28 | $32.54 | $32.66 | $32.66 | 310,169 |
| 2022-12-19 | $32.21 | $33.06 | $31.90 | $32.86 | $32.86 | 611,609 |
| 2022-12-16 | $33.06 | $33.34 | $31.80 | $32.16 | $32.16 | 3,849,428 |
| 2022-12-15 | $34.19 | $34.34 | $33.41 | $33.47 | $33.47 | 439,300 |
| 2022-12-14 | $34.72 | $35.10 | $34.29 | $34.57 | $34.57 | 336,487 |
| 2022-12-13 | $35.64 | $35.68 | $34.68 | $34.78 | $34.78 | 439,197 |
| 2022-12-12 | $34.99 | $35.08 | $34.46 | $34.72 | $34.72 | 295,397 |
| 2022-12-09 | $35.71 | $35.82 | $34.63 | $34.74 | $34.74 | 423,444 |
| 2022-12-08 | $35.58 | $36.00 | $35.24 | $35.81 | $35.81 | 413,495 |
| 2022-12-07 | $35.42 | $35.51 | $35.12 | $35.35 | $35.35 | 314,380 |
| 2022-12-06 | $36.25 | $36.25 | $35.06 | $35.40 | $35.40 | 375,117 |
| 2022-12-05 | $37.42 | $37.46 | $35.78 | $36.11 | $36.11 | 417,591 |
| 2022-12-02 | $37.64 | $37.78 | $37.27 | $37.75 | $37.75 | 387,317 |
| 2022-12-01 | $36.87 | $38.02 | $36.87 | $37.90 | $37.90 | 591,553 |
| 2022-11-30 | $36.35 | $37.37 | $36.11 | $37.28 | $37.28 | 724,711 |
| 2022-11-29 | $36.85 | $36.94 | $36.58 | $36.70 | $36.70 | 313,330 |
| 2022-11-28 | $37.50 | $37.50 | $36.76 | $36.99 | $36.99 | 287,634 |
| 2022-11-25 | $37.21 | $37.94 | $37.21 | $37.73 | $37.73 | 120,643 |
| 2022-11-23 | $37.17 | $37.78 | $37.17 | $37.29 | $37.29 | 207,796 |
| 2022-11-22 | $37.51 | $37.57 | $37.02 | $37.30 | $37.30 | 230,504 |
| 2022-11-21 | $37.20 | $37.56 | $37.01 | $37.51 | $37.51 | 401,680 |
| 2022-11-18 | $36.93 | $37.65 | $36.67 | $37.37 | $37.37 | 499,005 |
| 2022-11-17 | $35.61 | $36.47 | $35.54 | $36.42 | $36.42 | 304,758 |
| 2022-11-16 | $35.55 | $36.00 | $35.34 | $35.83 | $35.83 | 352,594 |
| 2022-11-15 | $35.33 | $35.91 | $35.25 | $35.72 | $35.72 | 527,972 |
| 2022-11-14 | $34.45 | $35.35 | $34.36 | $35.05 | $35.05 | 523,471 |
| 2022-11-11 | $34.61 | $34.92 | $34.27 | $34.58 | $34.58 | 395,309 |
| 2022-11-10 | $34.88 | $35.05 | $34.47 | $34.82 | $34.82 | 454,862 |
| 2022-11-09 | $34.34 | $34.72 | $33.56 | $33.81 | $33.81 | 655,033 |
| 2022-11-08 | $34.67 | $35.44 | $34.37 | $34.59 | $34.59 | 640,247 |
| 2022-11-07 | $35.17 | $35.17 | $34.32 | $34.50 | $34.50 | 696,008 |
| 2022-11-04 | $35.19 | $35.39 | $34.36 | $34.90 | $34.90 | 530,013 |
| 2022-11-03 | $34.57 | $35.38 | $34.49 | $35.17 | $35.17 | 480,472 |
| 2022-11-02 | $35.83 | $36.08 | $35.03 | $35.03 | $35.03 | 734,315 |
| 2022-11-01 | $35.69 | $36.06 | $35.45 | $36.02 | $36.02 | 518,725 |
| 2022-10-31 | $35.63 | $36.21 | $35.47 | $35.92 | $35.92 | 404,686 |
| 2022-10-28 | $34.87 | $35.87 | $34.79 | $35.74 | $35.74 | 415,425 |
| 2022-10-27 | $35.35 | $36.24 | $34.70 | $34.76 | $34.76 | 574,697 |
| 2022-10-26 | $35.58 | $36.21 | $35.46 | $35.53 | $35.53 | 526,201 |
| 2022-10-25 | $35.29 | $36.08 | $35.19 | $35.58 | $35.58 | 474,320 |
| 2022-10-24 | $34.94 | $35.45 | $34.69 | $35.30 | $35.30 | 348,764 |
| 2022-10-21 | $34.32 | $35.21 | $34.25 | $34.94 | $34.94 | 765,202 |
| 2022-10-20 | $33.54 | $34.63 | $33.54 | $34.11 | $34.11 | 495,456 |
| 2022-10-19 | $33.64 | $33.93 | $33.29 | $33.61 | $33.61 | 418,463 |
| 2022-10-18 | $33.76 | $34.27 | $33.54 | $33.95 | $33.95 | 384,554 |
| 2022-10-17 | $32.93 | $33.72 | $32.93 | $33.40 | $33.40 | 774,347 |
| 2022-10-14 | $32.43 | $32.69 | $31.80 | $32.34 | $32.34 | 364,054 |
| 2022-10-13 | $31.30 | $32.56 | $31.03 | $32.34 | $32.34 | 593,425 |
| 2022-10-12 | $31.52 | $31.80 | $31.34 | $31.54 | $31.54 | 284,082 |
| 2022-10-11 | $31.79 | $31.88 | $31.12 | $31.49 | $31.49 | 410,267 |
| 2022-10-10 | $32.32 | $32.34 | $31.64 | $31.77 | $31.77 | 528,923 |
| 2022-10-07 | $32.49 | $32.57 | $32.00 | $32.34 | $32.34 | 509,617 |
| 2022-10-06 | $32.64 | $33.10 | $32.56 | $32.67 | $32.67 | 456,942 |
| 2022-10-05 | $32.31 | $32.80 | $32.16 | $32.67 | $32.67 | 299,683 |
| 2022-10-04 | $31.81 | $32.72 | $31.81 | $32.62 | $32.62 | 536,308 |
| 2022-10-03 | $31.69 | $31.77 | $31.39 | $31.50 | $31.50 | 489,975 |
| 2022-09-30 | $31.25 | $31.78 | $31.25 | $31.32 | $31.32 | 809,942 |
| 2022-09-29 | $31.46 | $31.53 | $30.90 | $31.24 | $31.24 | 376,865 |
| 2022-09-28 | $31.36 | $31.70 | $31.28 | $31.54 | $31.54 | 589,371 |
| 2022-09-27 | $31.43 | $31.57 | $31.02 | $31.22 | $31.22 | 451,148 |
| 2022-09-26 | $31.30 | $31.98 | $31.11 | $31.12 | $31.12 | 549,283 |
| 2022-09-23 | $31.77 | $31.77 | $31.24 | $31.62 | $31.62 | 512,322 |
| 2022-09-22 | $32.12 | $32.37 | $31.93 | $31.95 | $31.95 | 510,375 |
| 2022-09-21 | $32.42 | $32.95 | $32.26 | $32.29 | $32.29 | 555,884 |
| 2022-09-20 | $32.18 | $32.54 | $32.03 | $32.32 | $32.32 | 475,230 |
| 2022-09-19 | $32.33 | $32.60 | $31.77 | $32.40 | $32.40 | 545,759 |
| 2022-09-16 | $32.73 | $33.20 | $32.16 | $32.61 | $32.61 | 6,174,727 |
| 2022-09-15 | $32.73 | $33.13 | $32.38 | $32.83 | $32.83 | 798,861 |
| 2022-09-14 | $32.65 | $33.24 | $32.52 | $33.01 | $33.01 | 823,414 |
| 2022-09-13 | $33.12 | $33.23 | $32.44 | $32.65 | $32.65 | 795,085 |
| 2022-09-12 | $31.04 | $33.88 | $31.00 | $33.60 | $33.60 | 1,707,123 |
| 2022-09-09 | $30.39 | $30.91 | $30.23 | $30.72 | $30.72 | 435,909 |
| 2022-09-08 | $29.98 | $30.39 | $29.84 | $30.21 | $30.21 | 421,442 |
| 2022-09-07 | $29.84 | $30.30 | $29.72 | $30.21 | $30.21 | 597,048 |
| 2022-09-06 | $30.56 | $30.70 | $28.69 | $29.77 | $29.77 | 1,307,980 |
| 2022-09-02 | $31.40 | $31.53 | $30.56 | $30.78 | $30.78 | 540,765 |
| 2022-09-01 | $31.45 | $31.64 | $30.85 | $31.22 | $31.22 | 790,185 |
| 2022-08-31 | $32.18 | $32.27 | $31.68 | $31.74 | $31.74 | 630,333 |
| 2022-08-30 | $32.27 | $32.46 | $31.92 | $32.00 | $32.00 | 497,841 |
| 2022-08-29 | $32.24 | $32.43 | $32.17 | $32.19 | $32.19 | 342,449 |
| 2022-08-26 | $32.76 | $33.10 | $32.43 | $32.52 | $32.52 | 445,643 |
| 2022-08-25 | $32.65 | $33.19 | $32.47 | $32.93 | $32.93 | 280,904 |
| 2022-08-24 | $32.47 | $32.66 | $32.33 | $32.51 | $32.51 | 333,288 |
| 2022-08-23 | $32.82 | $32.93 | $32.44 | $32.45 | $32.45 | 303,297 |
| 2022-08-22 | $33.13 | $33.13 | $32.60 | $32.77 | $32.77 | 371,153 |
| 2022-08-19 | $33.40 | $33.52 | $33.27 | $33.35 | $33.35 | 329,900 |
| 2022-08-18 | $33.22 | $33.67 | $33.22 | $33.55 | $33.55 | 390,050 |
| 2022-08-17 | $33.17 | $33.41 | $32.64 | $33.09 | $33.09 | 372,269 |
| 2022-08-16 | $33.12 | $33.43 | $32.85 | $33.31 | $33.31 | 508,904 |
| 2022-08-15 | $32.42 | $33.33 | $32.41 | $33.21 | $33.21 | 774,365 |
| 2022-08-12 | $33.07 | $33.53 | $32.59 | $32.75 | $32.75 | 621,318 |
| 2022-08-11 | $33.89 | $33.93 | $33.02 | $33.08 | $33.08 | 703,400 |
| 2022-08-10 | $33.63 | $34.19 | $33.28 | $33.89 | $33.89 | 498,030 |
| 2022-08-09 | $33.67 | $34.17 | $33.49 | $33.66 | $33.66 | 550,497 |
| 2022-08-08 | $33.74 | $34.38 | $33.74 | $33.95 | $33.95 | 541,447 |
| 2022-08-05 | $34.05 | $34.20 | $33.55 | $33.79 | $33.79 | 609,414 |
| 2022-08-04 | $35.56 | $35.56 | $33.67 | $34.47 | $34.47 | 642,660 |
| 2022-08-03 | $35.04 | $35.61 | $34.96 | $35.28 | $35.28 | 477,132 |
| 2022-08-02 | $35.27 | $35.58 | $34.95 | $34.97 | $34.97 | 314,512 |
| 2022-08-01 | $35.46 | $35.73 | $35.07 | $35.30 | $35.30 | 380,585 |
| 2022-07-29 | $35.25 | $35.70 | $35.15 | $35.58 | $35.58 | 346,027 |
| 2022-07-28 | $34.81 | $35.43 | $34.45 | $35.20 | $35.20 | 251,864 |
| 2022-07-27 | $34.26 | $34.86 | $34.04 | $34.64 | $34.64 | 303,182 |
| 2022-07-26 | $33.44 | $34.14 | $33.15 | $33.99 | $33.99 | 534,914 |
| 2022-07-25 | $33.50 | $33.52 | $33.13 | $33.42 | $33.42 | 344,691 |
| 2022-07-22 | $33.50 | $33.58 | $33.08 | $33.34 | $33.34 | 414,382 |
| 2022-07-21 | $32.76 | $33.42 | $32.65 | $33.39 | $33.39 | 442,019 |
| 2022-07-20 | $32.89 | $33.15 | $32.28 | $32.94 | $32.94 | 447,473 |
| 2022-07-19 | $32.52 | $32.93 | $32.50 | $32.76 | $32.76 | 413,790 |
| 2022-07-18 | $33.12 | $33.28 | $31.98 | $32.15 | $32.15 | 592,200 |
| 2022-07-15 | $32.04 | $32.95 | $31.59 | $32.85 | $32.85 | 1,830,128 |
| 2022-07-14 | $30.89 | $31.59 | $30.69 | $31.53 | $31.53 | 680,034 |
| 2022-07-13 | $31.74 | $31.95 | $30.55 | $31.25 | $31.25 | 973,551 |
| 2022-07-12 | $31.95 | $32.62 | $31.75 | $31.99 | $31.99 | 1,029,382 |
| 2022-07-11 | $32.30 | $32.67 | $31.71 | $31.92 | $31.92 | 1,127,868 |
| 2022-07-08 | $33.04 | $33.69 | $32.60 | $32.82 | $32.82 | 705,809 |
| 2022-07-07 | $32.90 | $33.33 | $32.67 | $33.06 | $33.06 | 527,864 |
| 2022-07-06 | $33.40 | $33.83 | $32.39 | $32.60 | $32.60 | 452,674 |
| 2022-07-05 | $33.10 | $33.48 | $32.54 | $33.39 | $33.39 | 521,947 |
| 2022-07-01 | $33.54 | $34.04 | $33.30 | $33.64 | $33.64 | 443,813 |
| 2022-06-30 | $33.88 | $34.24 | $33.65 | $33.85 | $33.85 | 583,630 |
| 2022-06-29 | $34.18 | $34.54 | $33.90 | $34.36 | $34.36 | 334,465 |
| 2022-06-28 | $35.35 | $35.49 | $34.01 | $34.13 | $34.13 | 486,878 |
| 2022-06-27 | $34.95 | $35.62 | $34.77 | $35.36 | $35.36 | 401,952 |
| 2022-06-24 | $34.20 | $35.05 | $33.53 | $34.74 | $34.74 | 542,052 |
| 2022-06-23 | $33.96 | $34.37 | $33.06 | $33.87 | $33.87 | 318,625 |
| 2022-06-22 | $33.21 | $34.19 | $33.21 | $33.90 | $33.90 | 322,906 |
| 2022-06-21 | $33.17 | $33.84 | $32.94 | $33.58 | $33.58 | 323,244 |
| 2022-06-17 | $32.95 | $33.48 | $32.65 | $32.93 | $32.93 | 1,131,320 |
| 2022-06-16 | $33.35 | $33.38 | $32.12 | $32.50 | $32.50 | 439,065 |
| 2022-06-15 | $33.68 | $34.38 | $33.47 | $34.00 | $34.00 | 432,086 |
| 2022-06-14 | $33.64 | $34.04 | $32.46 | $33.60 | $33.60 | 438,194 |
| 2022-06-13 | $34.53 | $34.85 | $33.12 | $33.39 | $33.39 | 424,488 |
| 2022-06-10 | $34.45 | $35.17 | $34.38 | $34.97 | $34.97 | 331,250 |
| 2022-06-09 | $35.24 | $35.62 | $34.79 | $34.83 | $34.83 | 302,469 |
| 2022-06-08 | $35.18 | $35.67 | $35.07 | $35.10 | $35.10 | 249,194 |
| 2022-06-07 | $34.96 | $35.57 | $34.88 | $35.40 | $35.40 | 307,423 |
| 2022-06-06 | $35.20 | $35.72 | $35.01 | $35.35 | $35.35 | 471,441 |
| 2022-06-03 | $35.13 | $35.67 | $34.83 | $35.52 | $35.52 | 606,760 |
| 2022-06-02 | $34.74 | $35.58 | $34.33 | $35.43 | $35.43 | 450,552 |
| 2022-06-01 | $34.51 | $35.11 | $34.19 | $34.83 | $34.83 | 612,236 |
| 2022-05-31 | $36.20 | $36.69 | $33.51 | $34.33 | $34.33 | 1,444,327 |
| 2022-05-27 | $37.07 | $37.68 | $36.72 | $37.65 | $37.65 | 429,605 |
| 2022-05-26 | $36.45 | $37.39 | $36.36 | $36.98 | $36.98 | 424,223 |
| 2022-05-25 | $35.82 | $36.96 | $35.82 | $36.55 | $36.55 | 431,578 |
| 2022-05-24 | $36.09 | $36.46 | $34.96 | $36.09 | $36.09 | 663,864 |
| 2022-05-23 | $35.88 | $36.66 | $35.75 | $36.09 | $36.09 | 632,189 |
| 2022-05-20 | $35.15 | $35.60 | $34.33 | $35.60 | $35.60 | 539,159 |
| 2022-05-19 | $34.83 | $35.24 | $34.21 | $35.01 | $35.01 | 1,048,151 |
| 2022-05-18 | $34.83 | $35.35 | $34.53 | $35.18 | $35.18 | 780,059 |
| 2022-05-17 | $34.51 | $35.27 | $34.47 | $34.99 | $34.99 | 448,178 |
| 2022-05-16 | $34.45 | $34.98 | $34.29 | $34.32 | $34.32 | 595,074 |
| 2022-05-13 | $33.20 | $34.66 | $33.20 | $34.46 | $34.46 | 783,936 |
| 2022-05-12 | $33.14 | $33.41 | $32.37 | $33.08 | $33.08 | 813,426 |
| 2022-05-11 | $33.11 | $34.67 | $33.07 | $33.32 | $33.32 | 875,574 |
| 2022-05-10 | $32.24 | $33.81 | $32.05 | $33.38 | $33.38 | 1,110,819 |
| 2022-05-09 | $31.95 | $32.98 | $31.83 | $32.25 | $32.25 | 714,048 |
| 2022-05-06 | $31.23 | $32.44 | $30.98 | $32.42 | $32.42 | 741,355 |
| 2022-05-05 | $30.97 | $32.04 | $30.28 | $31.19 | $31.19 | 697,009 |
| 2022-05-04 | $31.31 | $31.38 | $30.31 | $31.24 | $31.24 | 347,363 |
| 2022-05-03 | $31.36 | $31.84 | $31.01 | $31.21 | $31.21 | 323,313 |
| 2022-05-02 | $30.85 | $31.68 | $30.68 | $31.44 | $31.44 | 629,026 |
| 2022-04-29 | $31.62 | $31.84 | $30.67 | $30.80 | $30.80 | 398,212 |
| 2022-04-28 | $31.16 | $32.00 | $30.75 | $31.87 | $31.87 | 290,318 |
| 2022-04-27 | $31.50 | $31.65 | $30.88 | $30.97 | $30.97 | 354,015 |
| 2022-04-26 | $32.30 | $32.30 | $31.31 | $31.43 | $31.43 | 416,608 |
| 2022-04-25 | $32.21 | $32.55 | $31.52 | $32.51 | $32.51 | 342,368 |
| 2022-04-22 | $32.83 | $33.06 | $32.26 | $32.30 | $32.30 | 322,830 |
| 2022-04-21 | $33.75 | $33.86 | $32.89 | $32.97 | $32.97 | 216,027 |
| 2022-04-20 | $33.14 | $33.79 | $33.13 | $33.46 | $33.46 | 180,050 |
| 2022-04-19 | $32.68 | $33.25 | $32.68 | $32.86 | $32.86 | 283,610 |
| 2022-04-18 | $33.05 | $33.44 | $32.35 | $32.70 | $32.70 | 302,486 |
| 2022-04-14 | $32.65 | $33.64 | $32.65 | $33.24 | $33.24 | 752,116 |
| 2022-04-13 | $31.78 | $32.49 | $31.78 | $32.42 | $32.42 | 437,557 |
| 2022-04-12 | $31.50 | $32.01 | $31.46 | $31.79 | $31.79 | 301,448 |
| 2022-04-11 | $31.62 | $31.75 | $31.16 | $31.32 | $31.32 | 296,886 |
| 2022-04-08 | $31.95 | $32.06 | $31.48 | $31.80 | $31.80 | 438,572 |
| 2022-04-07 | $31.43 | $31.72 | $31.23 | $31.63 | $31.63 | 448,724 |
| 2022-04-06 | $31.27 | $31.57 | $30.97 | $31.39 | $31.39 | 415,041 |
| 2022-04-05 | $32.25 | $32.48 | $31.35 | $31.48 | $31.48 | 221,393 |
| 2022-04-04 | $32.23 | $32.39 | $31.84 | $32.29 | $32.29 | 247,682 |
| 2022-04-01 | $32.12 | $32.66 | $31.70 | $32.22 | $32.22 | 416,548 |
| 2022-03-31 | $32.34 | $32.67 | $31.99 | $32.08 | $32.08 | 449,876 |
| 2022-03-30 | $33.03 | $33.38 | $32.30 | $32.39 | $32.39 | 360,694 |
| 2022-03-29 | $32.57 | $33.06 | $32.42 | $33.01 | $33.01 | 371,223 |
| 2022-03-28 | $32.55 | $32.63 | $32.08 | $32.35 | $32.35 | 239,055 |
| 2022-03-25 | $32.68 | $33.07 | $32.44 | $32.71 | $32.71 | 264,168 |
| 2022-03-24 | $32.26 | $32.66 | $32.12 | $32.58 | $32.58 | 244,950 |
| 2022-03-23 | $32.33 | $32.62 | $31.98 | $32.05 | $32.05 | 299,280 |
| 2022-03-22 | $32.02 | $33.13 | $32.02 | $32.33 | $32.33 | 323,240 |
| 2022-03-21 | $31.83 | $32.40 | $31.37 | $31.95 | $31.95 | 445,058 |
| 2022-03-18 | $31.74 | $31.94 | $31.30 | $31.52 | $31.52 | 1,570,405 |
| 2022-03-17 | $31.94 | $32.14 | $31.44 | $31.75 | $31.75 | 606,123 |
| 2022-03-16 | $31.19 | $31.96 | $29.77 | $31.86 | $31.86 | 376,956 |
| 2022-03-15 | $30.83 | $31.22 | $30.09 | $31.08 | $31.08 | 415,964 |
| 2022-03-14 | $31.96 | $31.96 | $30.25 | $30.56 | $30.56 | 361,911 |
| 2022-03-11 | $30.93 | $31.60 | $30.76 | $31.49 | $31.49 | 736,695 |
| 2022-03-10 | $30.57 | $30.87 | $30.10 | $30.83 | $30.83 | 323,460 |
| 2022-03-09 | $30.86 | $31.82 | $30.62 | $30.84 | $30.84 | 294,038 |
| 2022-03-08 | $31.18 | $31.57 | $30.24 | $30.27 | $30.27 | 435,372 |
| 2022-03-07 | $31.47 | $32.08 | $31.09 | $31.17 | $31.17 | 402,082 |
| 2022-03-04 | $31.41 | $31.79 | $31.32 | $31.66 | $31.66 | 538,200 |
| 2022-03-03 | $31.55 | $31.73 | $31.22 | $31.71 | $31.71 | 420,124 |
| 2022-03-02 | $30.21 | $31.56 | $29.77 | $31.46 | $31.46 | 382,572 |
| 2022-03-01 | $30.93 | $31.02 | $29.80 | $30.20 | $30.20 | 1,114,237 |
| 2022-02-28 | $31.09 | $31.26 | $30.65 | $31.13 | $31.13 | 504,310 |
| 2022-02-25 | $30.92 | $31.61 | $30.50 | $31.36 | $31.36 | 351,108 |
| 2022-02-24 | $29.61 | $31.00 | $28.86 | $30.88 | $30.88 | 522,759 |
| 2022-02-23 | $30.90 | $31.20 | $30.20 | $30.29 | $30.29 | 383,322 |
| 2022-02-22 | $31.03 | $31.20 | $30.49 | $30.69 | $30.69 | 379,592 |
| 2022-02-18 | $31.50 | $31.58 | $30.80 | $31.09 | $31.09 | 1,174,730 |
| 2022-02-17 | $31.90 | $31.99 | $31.17 | $31.38 | $31.38 | 579,845 |
| 2022-02-16 | $32.00 | $32.31 | $31.14 | $32.26 | $32.26 | 348,322 |
| 2022-02-15 | $32.16 | $32.39 | $31.37 | $32.16 | $32.16 | 509,429 |
| 2022-02-14 | $30.68 | $32.00 | $30.58 | $31.86 | $31.86 | 742,616 |
| 2022-02-11 | $31.14 | $31.18 | $30.36 | $30.57 | $30.57 | 287,056 |
| 2022-02-10 | $31.33 | $31.79 | $30.90 | $31.08 | $31.08 | 325,376 |
| 2022-02-09 | $31.59 | $31.81 | $31.34 | $31.68 | $31.68 | 260,335 |
| 2022-02-08 | $31.48 | $31.56 | $31.18 | $31.45 | $31.45 | 342,239 |
| 2022-02-07 | $31.05 | $31.62 | $31.00 | $31.42 | $31.42 | 247,618 |
| 2022-02-04 | $30.78 | $31.45 | $30.56 | $31.03 | $31.03 | 309,637 |
| 2022-02-03 | $30.63 | $31.21 | $30.52 | $30.78 | $30.78 | 453,230 |
| 2022-02-02 | $31.33 | $31.83 | $30.19 | $31.15 | $31.15 | 359,177 |
| 2022-02-01 | $31.13 | $31.64 | $30.40 | $31.59 | $31.59 | 543,353 |
| 2022-01-31 | $30.94 | $31.55 | $29.99 | $31.55 | $31.55 | 420,602 |
| 2022-01-28 | $31.57 | $31.70 | $30.18 | $31.09 | $31.09 | 431,431 |
| 2022-01-27 | $30.00 | $31.72 | $29.64 | $31.40 | $31.40 | 628,508 |
| 2022-01-26 | $29.99 | $30.32 | $29.07 | $29.34 | $29.34 | 451,280 |
| 2022-01-25 | $30.13 | $30.20 | $29.31 | $29.80 | $29.80 | 364,641 |
| 2022-01-24 | $29.75 | $30.49 | $29.18 | $30.44 | $30.44 | 474,337 |
| 2022-01-21 | $30.50 | $31.05 | $29.95 | $30.11 | $30.11 | 669,043 |
| 2022-01-20 | $30.72 | $31.53 | $30.41 | $30.49 | $30.49 | 433,592 |
| 2022-01-19 | $30.95 | $31.17 | $30.58 | $30.60 | $30.60 | 459,088 |
| 2022-01-18 | $31.33 | $31.87 | $30.82 | $30.95 | $30.95 | 343,066 |
| 2022-01-14 | $31.06 | $31.94 | $30.90 | $31.62 | $31.62 | 339,708 |
| 2022-01-13 | $31.98 | $32.18 | $31.21 | $31.32 | $31.32 | 202,550 |
| 2022-01-12 | $32.15 | $32.32 | $31.71 | $31.76 | $31.76 | 356,658 |
| 2022-01-11 | $31.77 | $32.06 | $31.14 | $32.02 | $32.02 | 315,223 |
| 2022-01-10 | $31.23 | $31.81 | $30.94 | $31.79 | $31.79 | 320,773 |
| 2022-01-07 | $32.11 | $32.25 | $31.26 | $31.32 | $31.32 | 264,636 |
| 2022-01-06 | $32.20 | $32.55 | $32.09 | $32.12 | $32.12 | 218,760 |
| 2022-01-05 | $33.94 | $33.94 | $32.14 | $32.24 | $32.24 | 404,671 |
| 2022-01-04 | $33.27 | $33.57 | $32.32 | $32.90 | $32.90 | 317,625 |
| 2022-01-03 | $33.21 | $33.67 | $32.87 | $33.37 | $33.37 | 328,315 |
| 2021-12-31 | $33.41 | $33.86 | $33.04 | $33.08 | $33.08 | 225,145 |
| 2021-12-30 | $33.87 | $33.97 | $33.34 | $33.35 | $33.35 | 218,134 |
| 2021-12-29 | $33.78 | $34.05 | $32.22 | $33.94 | $33.94 | 184,757 |
| 2021-12-28 | $33.86 | $33.90 | $31.96 | $33.73 | $33.73 | 186,276 |
| 2021-12-27 | $33.35 | $33.99 | $33.15 | $33.96 | $33.96 | 194,454 |
| 2021-12-23 | $33.51 | $33.68 | $33.20 | $33.23 | $33.23 | 369,275 |
| 2021-12-22 | $32.71 | $33.64 | $32.25 | $33.30 | $33.30 | 225,411 |
| 2021-12-21 | $32.43 | $32.98 | $32.14 | $32.88 | $32.88 | 435,524 |
| 2021-12-20 | $31.93 | $32.23 | $31.22 | $32.10 | $32.10 | 585,456 |
| 2021-12-17 | $31.91 | $32.84 | $31.65 | $32.46 | $32.46 | 1,663,478 |
| 2021-12-16 | $33.09 | $33.14 | $31.71 | $31.96 | $31.96 | 429,169 |
| 2021-12-15 | $31.88 | $32.98 | $31.76 | $32.98 | $32.98 | 475,802 |
| 2021-12-14 | $32.16 | $32.79 | $31.75 | $31.96 | $31.96 | 316,293 |
| 2021-12-13 | $31.93 | $32.77 | $31.71 | $32.21 | $32.21 | 442,171 |
| 2021-12-10 | $32.13 | $32.56 | $31.70 | $32.03 | $32.03 | 342,087 |
| 2021-12-09 | $31.34 | $32.03 | $31.34 | $31.90 | $31.90 | 515,767 |
| 2021-12-08 | $31.27 | $31.75 | $30.99 | $31.44 | $31.44 | 356,999 |
| 2021-12-07 | $30.60 | $31.38 | $30.46 | $31.17 | $31.17 | 503,680 |
| 2021-12-06 | $29.93 | $30.51 | $29.13 | $30.39 | $30.39 | 430,268 |
| 2021-12-03 | $29.62 | $29.73 | $29.23 | $29.63 | $29.63 | 447,606 |
| 2021-12-02 | $29.00 | $29.75 | $28.74 | $29.55 | $29.55 | 604,849 |
| 2021-12-01 | $30.37 | $30.57 | $28.83 | $28.85 | $28.85 | 698,238 |
| 2021-11-30 | $30.06 | $30.17 | $29.60 | $29.90 | $29.90 | 459,020 |
| 2021-11-29 | $30.12 | $30.46 | $29.81 | $30.17 | $30.17 | 581,306 |
| 2021-11-26 | $30.13 | $30.28 | $29.62 | $30.11 | $30.11 | 288,986 |
| 2021-11-24 | $30.90 | $31.13 | $30.71 | $30.89 | $30.89 | 298,575 |
| 2021-11-23 | $30.62 | $31.05 | $30.45 | $31.02 | $31.02 | 605,993 |
| 2021-11-22 | $30.73 | $31.30 | $30.72 | $30.78 | $30.78 | 524,013 |
| 2021-11-19 | $31.42 | $31.50 | $30.65 | $30.73 | $30.73 | 440,419 |
| 2021-11-18 | $31.66 | $31.73 | $30.99 | $31.59 | $31.59 | 507,295 |
| 2021-11-17 | $32.03 | $32.20 | $31.65 | $31.67 | $31.67 | 468,227 |
| 2021-11-16 | $32.01 | $32.36 | $31.89 | $32.21 | $32.21 | 478,399 |
| 2021-11-15 | $32.80 | $32.84 | $32.00 | $32.15 | $32.15 | 569,134 |
| 2021-11-12 | $32.88 | $32.88 | $32.23 | $32.24 | $32.24 | 371,739 |
| 2021-11-11 | $32.46 | $33.06 | $32.29 | $32.75 | $32.75 | 333,411 |
| 2021-11-10 | $32.25 | $32.57 | $31.88 | $32.47 | $32.47 | 691,106 |
| 2021-11-09 | $32.56 | $33.46 | $32.30 | $32.44 | $32.44 | 1,234,303 |
| 2021-11-08 | $34.00 | $34.35 | $33.26 | $33.46 | $33.46 | 861,834 |
| 2021-11-05 | $33.64 | $34.33 | $33.31 | $33.94 | $33.94 | 914,568 |
| 2021-11-04 | $33.06 | $34.87 | $32.41 | $33.12 | $33.12 | 16,146,627 |
| 2021-11-03 | $31.81 | $33.54 | $31.48 | $33.05 | $33.05 | 1,733,149 |
| 2021-11-02 | $30.21 | $32.40 | $30.02 | $31.97 | $31.97 | 2,201,548 |
| 2021-11-01 | $27.08 | $28.42 | $27.08 | $28.28 | $28.28 | 321,558 |
| 2021-10-29 | $26.70 | $27.28 | $26.65 | $27.06 | $27.06 | 345,901 |
| 2021-10-28 | $26.72 | $27.16 | $26.71 | $26.81 | $26.81 | 286,158 |
| 2021-10-27 | $26.67 | $27.02 | $26.67 | $26.68 | $26.68 | 281,071 |
| 2021-10-26 | $26.86 | $27.09 | $26.61 | $26.64 | $26.64 | 349,334 |
| 2021-10-25 | $27.01 | $27.01 | $26.63 | $26.78 | $26.78 | 305,960 |
| 2021-10-22 | $27.10 | $27.29 | $26.90 | $26.94 | $26.94 | 238,527 |
| 2021-10-21 | $27.46 | $27.63 | $26.96 | $27.10 | $27.10 | 330,304 |
| 2021-10-20 | $27.29 | $27.72 | $27.13 | $27.55 | $27.55 | 225,361 |
| 2021-10-19 | $27.40 | $27.40 | $27.01 | $27.29 | $27.29 | 431,606 |
| 2021-10-18 | $27.84 | $28.00 | $27.34 | $27.41 | $27.41 | 327,596 |
| 2021-10-15 | $28.03 | $28.29 | $27.74 | $27.95 | $27.95 | 456,218 |
| 2021-10-14 | $27.24 | $27.74 | $27.00 | $27.68 | $27.68 | 333,869 |
| 2021-10-13 | $26.81 | $27.05 | $26.79 | $26.92 | $26.92 | 265,973 |
| 2021-10-12 | $26.95 | $27.12 | $26.81 | $26.83 | $26.83 | 219,776 |
| 2021-10-11 | $26.96 | $27.27 | $26.92 | $26.95 | $26.95 | 279,750 |
| 2021-10-08 | $27.70 | $27.88 | $26.95 | $26.96 | $26.96 | 261,863 |
| 2021-10-07 | $27.59 | $28.15 | $27.52 | $27.62 | $27.62 | 321,367 |
| 2021-10-06 | $26.90 | $27.36 | $26.75 | $27.30 | $27.30 | 321,355 |
| 2021-10-05 | $26.99 | $27.52 | $26.93 | $27.21 | $27.21 | 214,628 |
| 2021-10-04 | $27.08 | $27.39 | $26.66 | $26.97 | $26.97 | 343,777 |
| 2021-10-01 | $27.10 | $27.36 | $26.87 | $27.10 | $27.10 | 193,305 |
| 2021-09-30 | $27.27 | $27.38 | $26.93 | $26.95 | $26.95 | 239,952 |
| 2021-09-29 | $27.13 | $27.37 | $26.75 | $27.19 | $27.19 | 228,989 |
| 2021-09-28 | $27.55 | $27.55 | $26.86 | $26.92 | $26.92 | 282,225 |
| 2021-09-27 | $27.43 | $27.94 | $27.41 | $27.63 | $27.63 | 268,197 |
| 2021-09-24 | $26.94 | $27.48 | $26.89 | $27.38 | $27.38 | 183,250 |
| 2021-09-23 | $26.91 | $27.42 | $26.45 | $27.09 | $27.09 | 386,480 |
| 2021-09-22 | $26.41 | $27.02 | $26.33 | $26.85 | $26.85 | 393,051 |
| 2021-09-21 | $26.62 | $26.87 | $26.14 | $26.19 | $26.19 | 362,560 |
| 2021-09-20 | $26.56 | $27.23 | $26.01 | $26.45 | $26.45 | 318,637 |
| 2021-09-17 | $27.06 | $27.24 | $26.64 | $26.91 | $26.91 | 1,353,866 |
| 2021-09-16 | $27.36 | $27.46 | $26.97 | $27.21 | $27.21 | 394,122 |
| 2021-09-15 | $27.01 | $27.47 | $26.90 | $27.38 | $27.38 | 322,548 |
| 2021-09-14 | $27.18 | $27.20 | $26.73 | $26.92 | $26.92 | 339,705 |
| 2021-09-13 | $26.98 | $27.28 | $26.84 | $27.05 | $27.05 | 261,510 |
| 2021-09-10 | $27.02 | $27.11 | $26.69 | $26.84 | $26.84 | 241,586 |
| 2021-09-09 | $26.78 | $27.14 | $26.77 | $26.92 | $26.92 | 369,902 |
| 2021-09-08 | $26.47 | $26.84 | $26.33 | $26.81 | $26.81 | 333,004 |
| 2021-09-07 | $26.90 | $26.92 | $26.18 | $26.41 | $26.41 | 366,454 |
| 2021-09-03 | $27.20 | $27.33 | $26.93 | $26.98 | $26.98 | 1,075,543 |
| 2021-09-02 | $27.16 | $27.43 | $27.08 | $27.21 | $27.21 | 345,153 |
| 2021-09-01 | $27.40 | $27.40 | $26.63 | $27.17 | $27.17 | 540,325 |
| 2021-08-31 | $27.68 | $27.86 | $27.39 | $27.42 | $27.42 | 229,827 |
| 2021-08-30 | $28.12 | $28.12 | $27.56 | $27.66 | $27.66 | 152,825 |
| 2021-08-27 | $27.53 | $28.17 | $27.10 | $28.04 | $28.04 | 262,638 |
| 2021-08-26 | $27.93 | $28.14 | $27.51 | $27.56 | $27.56 | 200,690 |
| 2021-08-25 | $28.19 | $28.26 | $27.88 | $27.97 | $27.97 | 163,298 |
| 2021-08-24 | $27.76 | $27.96 | $27.57 | $27.96 | $27.96 | 216,735 |
| 2021-08-23 | $27.08 | $27.66 | $27.05 | $27.58 | $27.58 | 266,776 |
| 2021-08-20 | $26.47 | $27.24 | $26.31 | $26.99 | $26.99 | 1,122,509 |
| 2021-08-19 | $26.51 | $26.83 | $26.47 | $26.57 | $26.57 | 349,292 |
| 2021-08-18 | $26.95 | $27.16 | $26.69 | $26.71 | $26.71 | 278,675 |
| 2021-08-17 | $26.77 | $26.96 | $26.55 | $26.93 | $26.93 | 240,760 |
| 2021-08-16 | $26.84 | $27.05 | $26.64 | $27.03 | $27.03 | 344,015 |
| 2021-08-13 | $27.06 | $27.23 | $26.90 | $27.03 | $27.03 | 188,809 |
| 2021-08-12 | $27.23 | $27.26 | $26.91 | $27.06 | $27.06 | 185,339 |
| 2021-08-11 | $27.37 | $27.37 | $26.90 | $27.29 | $27.29 | 202,229 |
| 2021-08-10 | $27.26 | $27.53 | $27.15 | $27.39 | $27.39 | 202,734 |
| 2021-08-09 | $28.84 | $28.84 | $27.21 | $27.30 | $27.30 | 206,291 |
| 2021-08-06 | $27.61 | $27.91 | $27.51 | $27.75 | $27.75 | 256,115 |
| 2021-08-05 | $26.98 | $27.86 | $26.97 | $27.57 | $27.57 | 526,786 |
| 2021-08-04 | $27.64 | $27.64 | $26.84 | $27.05 | $27.05 | 500,354 |
| 2021-08-03 | $28.42 | $28.43 | $27.91 | $28.22 | $28.22 | 347,012 |
| 2021-08-02 | $28.81 | $29.07 | $28.36 | $28.45 | $28.45 | 273,607 |
| 2021-07-30 | $29.09 | $29.36 | $28.67 | $28.76 | $28.76 | 241,706 |
| 2021-07-29 | $28.75 | $29.67 | $28.41 | $29.07 | $29.07 | 258,094 |
| 2021-07-28 | $28.74 | $29.21 | $28.61 | $28.98 | $28.98 | 281,050 |
| 2021-07-27 | $28.60 | $28.75 | $28.33 | $28.69 | $28.69 | 210,180 |
| 2021-07-26 | $28.86 | $29.82 | $28.70 | $28.74 | $28.74 | 269,111 |
| 2021-07-23 | $28.65 | $28.86 | $28.32 | $28.82 | $28.82 | 245,190 |
| 2021-07-22 | $28.93 | $28.93 | $28.39 | $28.41 | $28.41 | 205,179 |
| 2021-07-21 | $28.57 | $29.23 | $28.57 | $28.93 | $28.93 | 370,453 |
| 2021-07-20 | $27.85 | $28.73 | $27.83 | $28.49 | $28.49 | 549,750 |
| 2021-07-19 | $28.18 | $28.38 | $27.40 | $27.82 | $27.82 | 394,302 |
| 2021-07-16 | $29.36 | $29.75 | $28.55 | $28.64 | $28.64 | 817,282 |
| 2021-07-15 | $29.47 | $29.56 | $28.99 | $29.24 | $29.24 | 336,927 |
| 2021-07-14 | $28.93 | $29.64 | $28.83 | $29.51 | $29.51 | 429,578 |
| 2021-07-13 | $29.39 | $29.52 | $28.79 | $28.81 | $28.81 | 347,738 |
| 2021-07-12 | $29.03 | $29.86 | $29.03 | $29.47 | $29.47 | 485,706 |
| 2021-07-09 | $28.81 | $29.14 | $28.63 | $29.03 | $29.03 | 223,678 |
| 2021-07-08 | $28.12 | $28.57 | $27.70 | $28.48 | $28.48 | 286,321 |
| 2021-07-07 | $28.37 | $28.59 | $27.87 | $28.24 | $28.24 | 261,060 |
| 2021-07-06 | $28.77 | $28.92 | $28.01 | $28.39 | $28.39 | 295,113 |
| 2021-07-02 | $28.95 | $29.12 | $28.64 | $28.81 | $28.81 | 455,002 |
| 2021-07-01 | $28.81 | $29.02 | $28.62 | $28.93 | $28.93 | 244,847 |
| 2021-06-30 | $28.74 | $28.83 | $28.30 | $28.54 | $28.54 | 281,357 |
| 2021-06-29 | $29.05 | $29.19 | $28.70 | $28.87 | $28.87 | 319,791 |
| 2021-06-28 | $29.17 | $29.39 | $28.77 | $29.00 | $29.00 | 373,496 |
| 2021-06-25 | $29.09 | $29.48 | $29.02 | $29.12 | $29.12 | 987,803 |
| 2021-06-24 | $28.87 | $29.16 | $28.71 | $29.05 | $29.05 | 187,659 |
| 2021-06-23 | $29.28 | $29.28 | $28.62 | $28.66 | $28.66 | 333,336 |
| 2021-06-22 | $29.42 | $29.68 | $29.04 | $29.34 | $29.34 | 198,802 |
| 2021-06-21 | $29.38 | $30.22 | $29.14 | $29.49 | $29.49 | 441,932 |
| 2021-06-18 | $30.16 | $30.34 | $29.04 | $29.13 | $29.13 | 926,206 |
| 2021-06-17 | $30.68 | $30.85 | $30.37 | $30.48 | $30.48 | 199,398 |
| 2021-06-16 | $30.82 | $31.11 | $30.48 | $30.69 | $30.69 | 252,749 |
| 2021-06-15 | $30.75 | $30.85 | $30.51 | $30.80 | $30.80 | 273,040 |
| 2021-06-14 | $31.05 | $31.05 | $30.42 | $30.66 | $30.66 | 229,700 |
| 2021-06-11 | $30.76 | $30.91 | $30.34 | $30.87 | $30.87 | 256,932 |
| 2021-06-10 | $30.33 | $30.76 | $30.14 | $30.73 | $30.73 | 295,757 |
| 2021-06-09 | $30.43 | $30.65 | $29.45 | $30.13 | $30.13 | 345,684 |
| 2021-06-08 | $30.07 | $30.73 | $30.03 | $30.49 | $30.49 | 418,098 |
| 2021-06-07 | $29.93 | $30.25 | $29.72 | $30.16 | $30.16 | 345,065 |
| 2021-06-04 | $29.37 | $30.13 | $29.31 | $30.10 | $30.10 | 472,411 |
| 2021-06-03 | $29.21 | $29.66 | $29.07 | $29.58 | $29.58 | 346,283 |
| 2021-06-02 | $29.19 | $29.31 | $28.60 | $29.26 | $29.26 | 413,187 |
| 2021-06-01 | $29.29 | $29.59 | $28.08 | $29.04 | $29.04 | 437,698 |
| 2021-05-28 | $29.28 | $29.46 | $28.89 | $29.40 | $29.40 | 480,467 |
| 2021-05-27 | $28.79 | $29.13 | $28.79 | $29.05 | $29.05 | 381,662 |
| 2021-05-26 | $27.94 | $28.68 | $27.83 | $28.62 | $28.62 | 367,510 |
| 2021-05-25 | $28.10 | $28.20 | $27.69 | $27.94 | $27.94 | 378,743 |
| 2021-05-24 | $27.60 | $28.11 | $27.56 | $27.93 | $27.93 | 345,617 |
| 2021-05-21 | $27.53 | $27.78 | $27.23 | $27.36 | $27.36 | 1,639,912 |
| 2021-05-20 | $27.21 | $27.53 | $26.94 | $27.27 | $27.27 | 603,885 |
| 2021-05-19 | $27.06 | $27.51 | $26.13 | $27.37 | $27.37 | 403,928 |
| 2021-05-18 | $27.87 | $27.97 | $27.38 | $27.41 | $27.41 | 268,012 |
| 2021-05-17 | $27.29 | $27.95 | $26.66 | $27.78 | $27.78 | 455,831 |
| 2021-05-14 | $27.00 | $27.70 | $26.84 | $27.57 | $27.57 | 328,961 |
| 2021-05-13 | $26.23 | $27.08 | $26.03 | $26.91 | $26.91 | 536,934 |
| 2021-05-12 | $26.69 | $26.70 | $26.04 | $26.13 | $26.13 | 428,556 |
| 2021-05-11 | $26.02 | $26.89 | $25.46 | $26.84 | $26.84 | 420,387 |
| 2021-05-10 | $26.68 | $27.14 | $26.47 | $26.66 | $26.66 | 354,706 |
| 2021-05-07 | $26.14 | $26.94 | $26.14 | $26.79 | $26.79 | 303,055 |
| 2021-05-06 | $25.26 | $26.27 | $24.82 | $26.23 | $26.23 | 406,162 |
| 2021-05-05 | $25.99 | $26.18 | $25.64 | $26.03 | $26.03 | 368,203 |
| 2021-05-04 | $26.25 | $26.45 | $25.55 | $25.96 | $25.96 | 292,621 |
| 2021-05-03 | $26.41 | $26.80 | $26.30 | $26.52 | $26.52 | 455,913 |
| 2021-04-30 | $27.49 | $27.66 | $26.05 | $26.20 | $26.20 | 592,418 |
| 2021-04-29 | $27.35 | $27.54 | $27.10 | $27.54 | $27.54 | 367,194 |
| 2021-04-28 | $27.33 | $27.84 | $26.94 | $27.27 | $27.27 | 218,820 |
| 2021-04-27 | $27.65 | $27.95 | $27.30 | $27.37 | $27.37 | 335,005 |
| 2021-04-26 | $27.90 | $28.25 | $27.51 | $27.81 | $27.81 | 552,439 |
| 2021-04-23 | $27.73 | $28.11 | $27.23 | $27.87 | $27.87 | 242,003 |
| 2021-04-22 | $28.04 | $28.40 | $27.68 | $27.72 | $27.72 | 250,492 |
| 2021-04-21 | $27.79 | $28.13 | $27.61 | $27.94 | $27.94 | 346,051 |
| 2021-04-20 | $28.46 | $28.61 | $27.76 | $27.88 | $27.88 | 204,938 |
| 2021-04-19 | $28.87 | $28.97 | $28.32 | $28.60 | $28.60 | 259,148 |
| 2021-04-16 | $29.32 | $29.37 | $28.69 | $28.87 | $28.87 | 421,934 |
| 2021-04-15 | $28.72 | $29.13 | $28.10 | $29.04 | $29.04 | 271,122 |
| 2021-04-14 | $28.17 | $28.77 | $28.17 | $28.52 | $28.52 | 257,280 |
| 2021-04-13 | $28.18 | $28.68 | $27.65 | $28.25 | $28.25 | 234,063 |
| 2021-04-12 | $27.84 | $28.52 | $27.68 | $28.34 | $28.34 | 401,218 |
| 2021-04-09 | $27.92 | $27.99 | $27.37 | $27.80 | $27.80 | 366,542 |
| 2021-04-08 | $28.19 | $28.27 | $27.02 | $28.04 | $28.04 | 529,916 |
| 2021-04-07 | $28.78 | $28.80 | $27.88 | $27.98 | $27.98 | 327,430 |
| 2021-04-06 | $29.06 | $29.11 | $28.59 | $28.72 | $28.72 | 182,437 |
| 2021-04-05 | $28.97 | $29.20 | $28.57 | $29.13 | $29.13 | 215,657 |
| 2021-04-01 | $28.24 | $28.87 | $28.02 | $28.80 | $28.80 | 334,439 |
| 2021-03-31 | $28.03 | $28.43 | $27.96 | $28.16 | $28.16 | 681,077 |
| 2021-03-30 | $27.97 | $28.42 | $27.59 | $28.02 | $28.02 | 385,707 |
| 2021-03-29 | $28.70 | $29.26 | $27.97 | $28.16 | $28.16 | 447,869 |
| 2021-03-26 | $28.10 | $28.90 | $27.81 | $28.90 | $28.90 | 434,326 |
| 2021-03-25 | $27.58 | $28.05 | $27.20 | $27.92 | $27.92 | 611,204 |
| 2021-03-24 | $28.69 | $28.84 | $27.64 | $27.66 | $27.66 | 295,801 |
| 2021-03-23 | $29.70 | $29.93 | $28.43 | $28.58 | $28.58 | 358,018 |
| 2021-03-22 | $29.48 | $30.20 | $29.41 | $29.77 | $29.77 | 362,616 |
| 2021-03-19 | $29.62 | $30.34 | $29.26 | $29.41 | $29.41 | 1,096,689 |
| 2021-03-18 | $29.67 | $30.39 | $29.13 | $29.67 | $29.67 | 214,564 |
| 2021-03-17 | $29.71 | $30.08 | $29.36 | $30.02 | $30.02 | 299,991 |
| 2021-03-16 | $29.64 | $29.97 | $29.32 | $29.88 | $29.88 | 224,721 |
| 2021-03-15 | $29.36 | $29.87 | $29.23 | $29.73 | $29.73 | 226,492 |
| 2021-03-12 | $29.32 | $29.71 | $29.18 | $29.47 | $29.47 | 323,436 |
| 2021-03-11 | $29.69 | $29.93 | $29.31 | $29.43 | $29.43 | 383,986 |
| 2021-03-10 | $28.96 | $29.43 | $28.84 | $29.31 | $29.31 | 561,205 |
| 2021-03-09 | $28.15 | $28.96 | $27.95 | $28.61 | $28.61 | 718,627 |
| 2021-03-08 | $27.55 | $28.56 | $26.28 | $27.84 | $27.84 | 548,203 |
| 2021-03-05 | $27.45 | $27.57 | $26.50 | $27.48 | $27.48 | 509,176 |
| 2021-03-04 | $27.78 | $27.79 | $26.72 | $27.05 | $27.05 | 620,412 |
| 2021-03-03 | $28.17 | $28.25 | $27.54 | $27.61 | $27.61 | 229,020 |
| 2021-03-02 | $29.19 | $29.19 | $28.02 | $28.03 | $28.03 | 486,508 |
| 2021-03-01 | $28.51 | $29.14 | $28.22 | $29.04 | $29.04 | 624,398 |
| 2021-02-26 | $28.72 | $28.84 | $27.72 | $28.22 | $28.22 | 447,171 |
| 2021-02-25 | $28.88 | $29.01 | $28.21 | $28.53 | $28.53 | 626,097 |
| 2021-02-24 | $28.71 | $29.21 | $28.57 | $28.93 | $28.93 | 263,720 |
| 2021-02-23 | $29.07 | $29.07 | $28.32 | $28.76 | $28.76 | 216,708 |
| 2021-02-22 | $28.99 | $29.53 | $28.99 | $29.28 | $29.28 | 264,708 |
| 2021-02-19 | $29.83 | $29.97 | $29.18 | $29.36 | $29.36 | 1,606,845 |
| 2021-02-18 | $30.16 | $30.36 | $29.56 | $29.65 | $29.65 | 313,019 |
| 2021-02-17 | $30.70 | $30.98 | $30.06 | $30.36 | $30.36 | 280,410 |
| 2021-02-16 | $31.60 | $31.91 | $30.54 | $30.85 | $30.85 | 420,695 |
| 2021-02-12 | $30.92 | $31.59 | $30.75 | $31.53 | $31.53 | 290,198 |
| 2021-02-11 | $30.87 | $31.20 | $30.41 | $30.96 | $30.96 | 307,141 |
| 2021-02-10 | $31.00 | $31.48 | $29.83 | $30.90 | $30.90 | 358,395 |
| 2021-02-09 | $31.52 | $31.66 | $31.03 | $31.25 | $31.25 | 376,912 |
| 2021-02-08 | $30.66 | $31.46 | $30.52 | $31.46 | $31.46 | 560,498 |
| 2021-02-05 | $30.45 | $30.89 | $30.20 | $30.59 | $30.59 | 348,871 |
| 2021-02-04 | $29.75 | $30.29 | $29.46 | $30.16 | $30.16 | 429,085 |
| 2021-02-03 | $29.25 | $29.85 | $29.23 | $29.77 | $29.77 | 347,383 |
| 2021-02-02 | $30.31 | $30.31 | $29.01 | $29.57 | $29.57 | 578,553 |
| 2021-02-01 | $29.48 | $30.99 | $29.35 | $30.81 | $30.81 | 526,394 |
| 2021-01-29 | $30.20 | $30.86 | $29.23 | $29.24 | $29.24 | 567,948 |
| 2021-01-28 | $30.35 | $31.19 | $29.66 | $30.17 | $30.17 | 691,537 |
| 2021-01-27 | $30.14 | $31.14 | $29.66 | $30.26 | $30.26 | 713,069 |
| 2021-01-26 | $30.67 | $30.71 | $30.20 | $30.58 | $30.58 | 363,723 |
| 2021-01-25 | $30.19 | $30.97 | $29.97 | $30.47 | $30.47 | 370,510 |
| 2021-01-22 | $29.61 | $30.18 | $28.50 | $30.11 | $30.11 | 330,955 |
| 2021-01-21 | $30.59 | $30.66 | $29.81 | $29.86 | $29.86 | 273,826 |
| 2021-01-20 | $30.38 | $30.85 | $30.09 | $30.41 | $30.41 | 340,536 |
| 2021-01-19 | $30.42 | $30.70 | $30.09 | $30.14 | $30.14 | 369,326 |
| 2021-01-15 | $29.83 | $30.37 | $29.70 | $30.06 | $30.06 | 326,716 |
| 2021-01-14 | $29.60 | $30.19 | $28.85 | $30.07 | $30.07 | 287,738 |
| 2021-01-13 | $29.57 | $29.70 | $28.91 | $29.15 | $29.15 | 270,112 |
| 2021-01-12 | $28.99 | $29.58 | $28.94 | $29.49 | $29.49 | 223,389 |
| 2021-01-11 | $28.54 | $29.25 | $28.54 | $28.96 | $28.96 | 234,500 |
| 2021-01-08 | $28.50 | $28.97 | $28.28 | $28.87 | $28.87 | 360,211 |
| 2021-01-07 | $27.84 | $28.57 | $27.76 | $28.36 | $28.36 | 338,446 |
| 2021-01-06 | $27.25 | $28.26 | $27.05 | $27.78 | $27.78 | 416,401 |
| 2021-01-05 | $26.91 | $27.37 | $26.81 | $27.12 | $27.12 | 215,511 |
| 2021-01-04 | $27.61 | $27.68 | $26.60 | $26.91 | $26.91 | 410,993 |
| 2020-12-31 | $27.45 | $27.52 | $27.07 | $27.42 | $27.42 | 287,390 |
| 2020-12-30 | $27.45 | $27.82 | $26.84 | $27.32 | $27.32 | 283,773 |
| 2020-12-29 | $28.06 | $28.06 | $27.29 | $27.38 | $27.38 | 269,493 |
| 2020-12-28 | $28.05 | $28.28 | $27.82 | $27.93 | $27.93 | 306,052 |
| 2020-12-24 | $27.79 | $27.99 | $27.48 | $27.72 | $27.72 | 80,646 |
| 2020-12-23 | $27.72 | $28.04 | $27.41 | $27.57 | $27.57 | 360,937 |
| 2020-12-22 | $27.29 | $27.73 | $26.82 | $27.59 | $27.59 | 402,606 |
| 2020-12-21 | $26.94 | $27.32 | $25.33 | $27.21 | $27.21 | 485,294 |
| 2020-12-18 | $26.56 | $27.84 | $26.56 | $27.51 | $27.51 | 1,785,103 |
| 2020-12-17 | $26.56 | $26.78 | $26.17 | $26.47 | $26.47 | 535,259 |
| 2020-12-16 | $26.76 | $26.86 | $25.59 | $26.38 | $26.38 | 628,890 |
| 2020-12-15 | $26.67 | $26.75 | $26.09 | $26.70 | $26.70 | 382,363 |
| 2020-12-14 | $26.30 | $26.99 | $26.30 | $26.30 | $26.30 | 490,338 |
| 2020-12-11 | $25.74 | $26.15 | $25.58 | $25.98 | $25.98 | 336,259 |
| 2020-12-10 | $25.60 | $26.14 | $25.37 | $26.01 | $26.01 | 350,045 |
| 2020-12-09 | $25.90 | $26.14 | $25.50 | $25.75 | $25.75 | 326,319 |
| 2020-12-08 | $25.13 | $25.90 | $25.13 | $25.82 | $25.82 | 410,687 |
| 2020-12-07 | $24.80 | $25.73 | $24.80 | $25.48 | $25.48 | 441,639 |
| 2020-12-04 | $24.28 | $24.80 | $24.17 | $24.75 | $24.75 | 295,507 |
| 2020-12-03 | $24.07 | $24.40 | $24.03 | $24.17 | $24.17 | 251,069 |
| 2020-12-02 | $23.58 | $24.19 | $23.58 | $24.03 | $24.03 | 243,775 |
| 2020-12-01 | $23.74 | $24.01 | $23.50 | $23.79 | $23.79 | 325,749 |
| 2020-11-30 | $23.81 | $23.81 | $23.35 | $23.42 | $23.42 | 471,402 |
| 2020-11-27 | $23.94 | $24.15 | $23.63 | $24.01 | $24.01 | 121,025 |
| 2020-11-25 | $23.55 | $24.10 | $23.44 | $23.96 | $23.96 | 325,084 |
| 2020-11-24 | $23.32 | $23.94 | $22.86 | $23.71 | $23.71 | 331,761 |
| 2020-11-23 | $22.84 | $23.23 | $22.79 | $23.03 | $23.03 | 369,485 |
| 2020-11-20 | $22.62 | $22.73 | $22.48 | $22.60 | $22.60 | 400,436 |
| 2020-11-19 | $22.63 | $22.90 | $22.49 | $22.80 | $22.80 | 251,229 |
| 2020-11-18 | $23.59 | $23.60 | $22.74 | $22.76 | $22.76 | 382,730 |
| 2020-11-17 | $23.11 | $23.60 | $22.77 | $23.57 | $23.57 | 320,704 |
| 2020-11-16 | $23.05 | $23.43 | $22.51 | $23.37 | $23.37 | 297,575 |
| 2020-11-13 | $22.38 | $22.82 | $22.33 | $22.72 | $22.72 | 366,744 |
| 2020-11-12 | $22.29 | $22.32 | $21.82 | $22.10 | $22.10 | 240,373 |
| 2020-11-11 | $22.45 | $22.52 | $21.97 | $22.41 | $22.41 | 264,966 |
| 2020-11-10 | $22.08 | $22.56 | $21.95 | $22.39 | $22.39 | 340,038 |
| 2020-11-09 | $22.78 | $23.49 | $22.02 | $22.08 | $22.08 | 372,544 |
| 2020-11-06 | $21.20 | $21.74 | $20.86 | $21.69 | $21.69 | 315,350 |
| 2020-11-05 | $20.71 | $21.43 | $20.61 | $21.34 | $21.34 | 366,340 |
| 2020-11-04 | $20.48 | $20.92 | $20.35 | $20.50 | $20.50 | 304,746 |
| 2020-11-03 | $20.43 | $21.00 | $20.32 | $20.61 | $20.61 | 423,896 |
| 2020-11-02 | $20.79 | $21.00 | $19.76 | $20.08 | $20.08 | 511,773 |
| 2020-10-30 | $20.25 | $21.05 | $20.11 | $20.52 | $20.52 | 544,275 |
| 2020-10-29 | $21.84 | $21.84 | $20.30 | $21.29 | $21.29 | 589,664 |
| 2020-10-28 | $21.54 | $21.81 | $20.38 | $21.12 | $21.12 | 286,714 |
| 2020-10-27 | $22.34 | $22.74 | $22.04 | $22.09 | $22.09 | 133,608 |
| 2020-10-26 | $22.98 | $23.03 | $22.11 | $22.31 | $22.31 | 223,095 |
| 2020-10-23 | $23.33 | $23.33 | $22.89 | $23.14 | $23.14 | 339,217 |
| 2020-10-22 | $23.13 | $23.84 | $22.73 | $23.08 | $23.08 | 373,492 |
| 2020-10-21 | $23.48 | $23.70 | $22.98 | $23.17 | $23.17 | 505,736 |
| 2020-10-20 | $23.79 | $23.79 | $23.30 | $23.42 | $23.42 | 324,158 |
| 2020-10-19 | $23.80 | $23.93 | $23.50 | $23.56 | $23.56 | 209,788 |
| 2020-10-16 | $23.45 | $23.90 | $23.37 | $23.62 | $23.62 | 430,262 |
| 2020-10-15 | $22.85 | $23.62 | $22.43 | $23.50 | $23.50 | 229,171 |
| 2020-10-14 | $23.32 | $23.51 | $23.12 | $23.18 | $23.18 | 166,496 |
| 2020-10-13 | $23.80 | $23.94 | $23.08 | $23.18 | $23.18 | 242,266 |
| 2020-10-12 | $23.71 | $23.94 | $23.58 | $23.87 | $23.87 | 202,663 |
| 2020-10-09 | $23.73 | $23.86 | $23.27 | $23.59 | $23.59 | 181,783 |
| 2020-10-08 | $23.40 | $23.56 | $23.17 | $23.51 | $23.51 | 248,705 |
| 2020-10-07 | $22.86 | $23.23 | $22.58 | $23.13 | $23.13 | 299,837 |
| 2020-10-06 | $22.71 | $23.32 | $22.61 | $22.75 | $22.75 | 304,079 |
| 2020-10-05 | $22.19 | $22.63 | $21.95 | $22.61 | $22.61 | 191,047 |
| 2020-10-02 | $21.62 | $22.20 | $21.42 | $22.01 | $22.01 | 320,265 |
| 2020-10-01 | $21.84 | $22.12 | $21.77 | $21.92 | $21.92 | 285,847 |
| 2020-09-30 | $22.08 | $22.08 | $21.59 | $21.83 | $21.83 | 347,666 |
| 2020-09-29 | $21.91 | $22.18 | $21.77 | $21.97 | $21.97 | 417,712 |
| 2020-09-28 | $21.52 | $21.86 | $21.14 | $21.82 | $21.82 | 491,481 |
| 2020-09-25 | $20.86 | $21.30 | $20.58 | $21.18 | $21.18 | 884,608 |
| 2020-09-24 | $20.69 | $21.25 | $20.69 | $21.02 | $21.02 | 672,612 |
| 2020-09-23 | $21.27 | $21.36 | $20.55 | $20.71 | $20.71 | 412,393 |
| 2020-09-22 | $21.36 | $21.76 | $20.91 | $21.29 | $21.29 | 483,184 |
| 2020-09-21 | $21.78 | $22.26 | $21.09 | $21.24 | $21.24 | 446,764 |
| 2020-09-18 | $22.98 | $22.98 | $22.08 | $22.28 | $22.28 | 1,724,119 |
| 2020-09-17 | $22.46 | $22.85 | $22.21 | $22.75 | $22.75 | 410,570 |
| 2020-09-16 | $22.87 | $23.16 | $22.33 | $22.73 | $22.73 | 404,930 |
| 2020-09-15 | $22.68 | $23.05 | $22.50 | $22.68 | $22.68 | 381,482 |
| 2020-09-14 | $22.61 | $22.89 | $22.31 | $22.59 | $22.59 | 429,899 |
| 2020-09-11 | $22.41 | $22.62 | $22.09 | $22.41 | $22.41 | 454,820 |
| 2020-09-10 | $22.58 | $22.91 | $22.22 | $22.24 | $22.24 | 359,046 |
| 2020-09-09 | $22.34 | $22.56 | $21.88 | $22.44 | $22.44 | 572,330 |
| 2020-09-08 | $21.84 | $22.42 | $21.84 | $22.09 | $22.09 | 478,846 |
| 2020-09-04 | $23.38 | $23.41 | $22.36 | $22.50 | $22.50 | 454,661 |
| 2020-09-03 | $23.90 | $23.90 | $22.80 | $23.23 | $23.23 | 553,194 |
| 2020-09-02 | $23.71 | $24.21 | $23.60 | $24.14 | $24.14 | 482,025 |
| 2020-09-01 | $22.95 | $23.60 | $22.83 | $23.49 | $23.49 | 1,174,126 |
| 2020-08-31 | $23.28 | $23.40 | $23.03 | $23.14 | $23.14 | 498,988 |
| 2020-08-28 | $23.01 | $23.67 | $22.64 | $23.37 | $23.37 | 471,068 |
| 2020-08-27 | $23.86 | $23.98 | $23.14 | $23.32 | $23.32 | 272,448 |
| 2020-08-26 | $23.50 | $23.76 | $23.42 | $23.65 | $23.65 | 319,796 |
| 2020-08-25 | $23.74 | $23.85 | $23.38 | $23.50 | $23.50 | 328,515 |
| 2020-08-24 | $23.75 | $23.94 | $23.53 | $23.72 | $23.72 | 274,034 |
| 2020-08-21 | $23.74 | $23.96 | $23.10 | $23.51 | $23.51 | 396,111 |
| 2020-08-20 | $23.89 | $24.46 | $23.45 | $23.79 | $23.79 | 171,572 |
| 2020-08-19 | $23.73 | $24.30 | $23.73 | $24.06 | $24.06 | 307,477 |
| 2020-08-18 | $24.00 | $24.03 | $23.59 | $23.92 | $23.92 | 345,783 |
| 2020-08-17 | $24.20 | $24.31 | $23.92 | $24.00 | $24.00 | 211,928 |
| 2020-08-14 | $24.25 | $24.25 | $23.96 | $24.14 | $24.14 | 275,872 |
| 2020-08-13 | $24.12 | $24.52 | $24.03 | $24.21 | $24.21 | 267,779 |
| 2020-08-12 | $24.40 | $24.76 | $24.23 | $24.36 | $24.36 | 556,439 |
| 2020-08-11 | $24.60 | $25.06 | $23.98 | $24.09 | $24.09 | 324,592 |
| 2020-08-10 | $24.25 | $24.61 | $24.08 | $24.35 | $24.35 | 403,413 |
| 2020-08-07 | $23.98 | $24.48 | $23.86 | $24.27 | $24.27 | 540,834 |
| 2020-08-06 | $24.34 | $24.69 | $24.18 | $24.41 | $24.41 | 316,815 |
| 2020-08-05 | $24.35 | $24.85 | $24.12 | $24.49 | $24.49 | 442,449 |
| 2020-08-04 | $25.59 | $25.78 | $24.85 | $24.91 | $24.91 | 373,549 |
| 2020-08-03 | $25.46 | $25.83 | $25.24 | $25.78 | $25.78 | 327,613 |
| 2020-07-31 | $25.47 | $25.99 | $25.02 | $25.46 | $25.46 | 564,173 |
| 2020-07-30 | $27.50 | $27.50 | $25.38 | $25.53 | $25.53 | 512,285 |
| 2020-07-29 | $26.73 | $27.16 | $26.45 | $27.00 | $27.00 | 282,079 |
| 2020-07-28 | $26.77 | $26.97 | $26.43 | $26.45 | $26.45 | 293,296 |
| 2020-07-27 | $26.42 | $27.20 | $26.42 | $27.07 | $27.07 | 255,594 |
| 2020-07-24 | $26.93 | $26.93 | $26.32 | $26.45 | $26.45 | 267,995 |
| 2020-07-23 | $26.82 | $27.28 | $26.70 | $26.89 | $26.89 | 277,796 |
| 2020-07-22 | $26.57 | $27.07 | $26.57 | $26.92 | $26.92 | 311,275 |
| 2020-07-21 | $27.03 | $27.33 | $26.54 | $26.66 | $26.66 | 293,190 |
| 2020-07-20 | $26.74 | $27.23 | $26.56 | $26.76 | $26.76 | 236,154 |
| 2020-07-17 | $26.61 | $27.36 | $26.61 | $27.07 | $27.07 | 944,500 |
| 2020-07-16 | $26.12 | $26.58 | $25.54 | $26.40 | $26.40 | 292,200 |
| 2020-07-15 | $26.17 | $26.91 | $26.16 | $26.20 | $26.20 | 537,900 |
| 2020-07-14 | $25.25 | $25.92 | $25.17 | $25.70 | $25.70 | 494,800 |
| 2020-07-13 | $25.72 | $26.60 | $25.30 | $25.39 | $25.39 | 399,200 |
| 2020-07-10 | $25.57 | $25.64 | $25.10 | $25.26 | $25.26 | 294,600 |
| 2020-07-09 | $25.49 | $25.88 | $24.68 | $25.61 | $25.61 | 459,900 |
| 2020-07-08 | $25.38 | $25.55 | $25.05 | $25.42 | $25.42 | 537,100 |
| 2020-07-07 | $25.89 | $26.16 | $25.35 | $25.38 | $25.38 | 428,400 |
| 2020-07-06 | $26.31 | $26.49 | $25.86 | $25.99 | $25.99 | 334,700 |
| 2020-07-02 | $25.89 | $26.11 | $25.58 | $25.70 | $25.70 | 243,500 |
| 2020-07-01 | $25.62 | $25.63 | $25.19 | $25.39 | $25.39 | 355,800 |
| 2020-06-30 | $25.30 | $25.70 | $25.27 | $25.56 | $25.56 | 309,000 |
| 2020-06-29 | $25.11 | $25.61 | $24.74 | $25.39 | $25.39 | 303,300 |
| 2020-06-26 | $24.28 | $24.80 | $24.28 | $24.72 | $24.72 | 639,048 |
| 2020-06-25 | $23.95 | $24.49 | $23.57 | $24.45 | $24.45 | 461,422 |
| 2020-06-24 | $24.27 | $24.49 | $23.70 | $24.03 | $24.03 | 423,289 |
| 2020-06-23 | $25.25 | $25.25 | $24.47 | $24.53 | $24.53 | 568,316 |
| 2020-06-22 | $24.80 | $25.07 | $24.24 | $24.85 | $24.85 | 628,466 |
| 2020-06-19 | $25.37 | $25.39 | $24.74 | $24.92 | $24.92 | 1,503,108 |
| 2020-06-18 | $25.58 | $25.87 | $24.94 | $25.08 | $25.08 | 737,092 |
| 2020-06-17 | $26.79 | $26.79 | $25.45 | $25.77 | $25.77 | 678,981 |
| 2020-06-16 | $26.55 | $26.75 | $25.82 | $26.54 | $26.54 | 604,597 |
| 2020-06-15 | $24.59 | $25.63 | $24.05 | $25.41 | $25.41 | 484,378 |
| 2020-06-12 | $26.05 | $26.24 | $24.58 | $25.30 | $25.30 | 452,751 |
| 2020-06-11 | $26.76 | $26.82 | $25.00 | $25.07 | $25.07 | 406,370 |
| 2020-06-10 | $28.23 | $28.23 | $27.54 | $27.80 | $27.80 | 411,102 |
| 2020-06-09 | $27.83 | $28.50 | $27.66 | $28.16 | $28.16 | 341,648 |
| 2020-06-08 | $27.72 | $28.49 | $27.72 | $28.14 | $28.14 | 435,663 |
| 2020-06-05 | $27.54 | $28.32 | $27.19 | $27.70 | $27.70 | 488,181 |
| 2020-06-04 | $26.89 | $27.63 | $26.79 | $26.99 | $26.99 | 367,439 |
| 2020-06-03 | $27.70 | $28.23 | $27.20 | $27.55 | $27.55 | 515,317 |
| 2020-06-02 | $27.88 | $28.40 | $27.28 | $27.72 | $27.72 | 1,047,367 |
| 2020-06-01 | $26.97 | $28.36 | $26.97 | $28.01 | $28.01 | 635,580 |
| 2020-05-29 | $27.15 | $27.58 | $26.80 | $27.47 | $27.47 | 556,361 |
| 2020-05-28 | $27.64 | $27.67 | $26.84 | $26.99 | $26.99 | 335,363 |
| 2020-05-27 | $27.43 | $28.00 | $26.51 | $27.46 | $27.46 | 351,091 |
| 2020-05-26 | $26.91 | $27.63 | $26.81 | $26.99 | $26.99 | 435,645 |
| 2020-05-22 | $25.48 | $26.42 | $25.33 | $26.40 | $26.40 | 325,469 |
| 2020-05-21 | $25.19 | $25.59 | $25.14 | $25.37 | $25.37 | 369,206 |
| 2020-05-20 | $24.79 | $25.32 | $24.36 | $25.19 | $25.19 | 279,000 |
| 2020-05-19 | $24.92 | $25.12 | $24.36 | $24.36 | $24.36 | 355,973 |
| 2020-05-18 | $24.45 | $25.44 | $24.09 | $25.01 | $25.01 | 477,822 |
| 2020-05-15 | $22.99 | $23.87 | $22.93 | $23.53 | $23.53 | 415,925 |
| 2020-05-14 | $22.49 | $23.13 | $21.65 | $23.04 | $23.04 | 605,120 |
| 2020-05-13 | $23.42 | $23.57 | $22.35 | $22.75 | $22.75 | 934,950 |
| 2020-05-12 | $26.69 | $26.69 | $23.38 | $23.46 | $23.46 | 734,928 |
| 2020-05-11 | $26.00 | $27.02 | $25.81 | $26.95 | $26.95 | 515,215 |
| 2020-05-08 | $26.82 | $27.67 | $25.85 | $26.24 | $26.24 | 578,277 |
| 2020-05-07 | $26.65 | $26.82 | $25.77 | $26.30 | $26.30 | 568,976 |
| 2020-05-06 | $26.17 | $26.56 | $25.75 | $26.15 | $26.15 | 256,560 |
| 2020-05-05 | $25.96 | $26.49 | $25.65 | $26.27 | $26.27 | 355,636 |
| 2020-05-04 | $25.64 | $25.72 | $25.18 | $25.50 | $25.50 | 228,696 |
| 2020-05-01 | $25.94 | $26.23 | $25.51 | $25.85 | $25.85 | 328,953 |
| 2020-04-30 | $26.87 | $27.20 | $25.87 | $26.48 | $26.48 | 481,893 |
| 2020-04-29 | $27.29 | $27.55 | $26.55 | $27.25 | $27.25 | 472,670 |
| 2020-04-28 | $26.60 | $27.21 | $26.19 | $26.28 | $26.28 | 549,539 |
| 2020-04-27 | $25.89 | $26.74 | $25.89 | $26.40 | $26.40 | 489,395 |
| 2020-04-24 | $25.20 | $25.73 | $24.99 | $25.68 | $25.68 | 230,838 |
| 2020-04-23 | $24.83 | $25.44 | $24.82 | $25.07 | $25.07 | 224,207 |
| 2020-04-22 | $25.18 | $25.36 | $24.64 | $24.83 | $24.83 | 208,761 |
| 2020-04-21 | $24.76 | $24.76 | $24.03 | $24.38 | $24.38 | 299,896 |
| 2020-04-20 | $24.38 | $26.27 | $24.32 | $25.52 | $25.52 | 371,666 |
| 2020-04-17 | $25.49 | $25.86 | $24.40 | $24.89 | $24.89 | 1,185,632 |
| 2020-04-16 | $25.90 | $26.40 | $24.21 | $25.11 | $25.11 | 621,497 |
| 2020-04-15 | $26.47 | $26.97 | $25.79 | $25.91 | $25.91 | 532,477 |
| 2020-04-14 | $28.19 | $28.19 | $27.20 | $27.34 | $27.34 | 630,835 |
| 2020-04-13 | $28.53 | $28.93 | $27.34 | $27.45 | $27.45 | 507,400 |
| 2020-04-09 | $28.64 | $29.31 | $28.17 | $28.73 | $28.73 | 565,848 |
| 2020-04-08 | $26.79 | $28.47 | $25.62 | $28.21 | $28.21 | 575,142 |
| 2020-04-07 | $26.85 | $27.62 | $25.93 | $26.40 | $26.40 | 473,047 |
| 2020-04-06 | $25.00 | $26.30 | $23.52 | $26.14 | $26.14 | 547,759 |
| 2020-04-03 | $23.75 | $24.23 | $23.40 | $24.10 | $24.10 | 582,819 |
| 2020-04-02 | $22.68 | $24.12 | $22.68 | $23.92 | $23.92 | 625,534 |
| 2020-04-01 | $22.93 | $23.53 | $22.02 | $22.80 | $22.80 | 389,466 |
| 2020-03-31 | $23.64 | $24.06 | $22.87 | $23.67 | $23.67 | 542,643 |
| 2020-03-30 | $22.75 | $23.84 | $22.40 | $23.60 | $23.60 | 900,135 |
| 2020-03-27 | $23.27 | $23.61 | $22.24 | $22.47 | $22.47 | 666,121 |
| 2020-03-26 | $22.54 | $24.11 | $22.54 | $23.91 | $23.91 | 710,568 |
| 2020-03-25 | $22.35 | $23.57 | $21.85 | $22.26 | $22.26 | 541,621 |
| 2020-03-24 | $21.90 | $23.23 | $21.25 | $22.33 | $22.33 | 446,636 |
| 2020-03-23 | $21.32 | $21.32 | $19.50 | $20.72 | $20.72 | 510,590 |
| 2020-03-20 | $22.76 | $24.47 | $20.35 | $20.82 | $20.82 | 1,025,901 |
| 2020-03-19 | $20.29 | $22.89 | $19.52 | $22.62 | $22.62 | 886,143 |
| 2020-03-18 | $22.71 | $24.32 | $20.16 | $20.24 | $20.24 | 941,028 |
| 2020-03-17 | $22.06 | $24.40 | $21.87 | $24.08 | $24.08 | 1,093,785 |
| 2020-03-16 | $19.67 | $23.11 | $19.11 | $21.87 | $21.87 | 1,042,224 |
| 2020-03-13 | $21.37 | $24.27 | $21.27 | $21.83 | $21.83 | 1,067,017 |
| 2020-03-12 | $20.30 | $21.24 | $19.58 | $20.31 | $20.31 | 760,972 |
| 2020-03-11 | $22.84 | $23.16 | $21.64 | $21.89 | $21.89 | 475,082 |
| 2020-03-10 | $23.50 | $24.06 | $22.50 | $23.50 | $23.50 | 619,985 |
| 2020-03-09 | $23.25 | $24.39 | $22.55 | $22.72 | $22.72 | 591,091 |
| 2020-03-06 | $25.04 | $25.65 | $24.56 | $25.07 | $25.07 | 470,214 |
| 2020-03-05 | $26.10 | $26.57 | $25.60 | $25.98 | $25.98 | 545,277 |
| 2020-03-04 | $26.11 | $26.91 | $25.73 | $26.84 | $26.84 | 518,819 |
| 2020-03-03 | $26.03 | $26.73 | $25.17 | $25.72 | $25.72 | 652,542 |
| 2020-03-02 | $25.81 | $26.11 | $24.76 | $26.07 | $26.07 | 774,041 |
| 2020-02-28 | $25.31 | $26.12 | $25.14 | $25.70 | $25.70 | 785,312 |
| 2020-02-27 | $26.88 | $27.48 | $26.26 | $26.28 | $26.28 | 580,599 |
| 2020-02-26 | $28.10 | $28.55 | $27.45 | $27.54 | $27.54 | 563,891 |
| 2020-02-25 | $28.87 | $29.12 | $27.87 | $27.93 | $27.93 | 575,875 |
| 2020-02-24 | $28.51 | $29.21 | $28.27 | $28.83 | $28.83 | 450,595 |
| 2020-02-21 | $29.47 | $29.62 | $29.07 | $29.59 | $29.59 | 477,638 |
| 2020-02-20 | $29.08 | $29.48 | $28.90 | $29.38 | $29.38 | 313,524 |
| 2020-02-19 | $28.91 | $29.45 | $28.70 | $29.23 | $29.23 | 385,795 |
| 2020-02-18 | $29.27 | $29.52 | $28.70 | $28.86 | $28.86 | 380,615 |
| 2020-02-14 | $29.06 | $29.47 | $29.06 | $29.37 | $29.37 | 508,812 |
| 2020-02-13 | $28.80 | $29.14 | $28.43 | $29.13 | $29.13 | 596,952 |
| 2020-02-12 | $29.12 | $29.35 | $29.02 | $29.07 | $29.07 | 467,556 |
| 2020-02-11 | $28.62 | $29.16 | $28.47 | $28.88 | $28.88 | 681,470 |
| 2020-02-10 | $27.73 | $28.38 | $27.73 | $28.36 | $28.36 | 577,964 |
| 2020-02-07 | $27.74 | $28.66 | $27.70 | $27.90 | $27.90 | 707,445 |
| 2020-02-06 | $27.67 | $27.87 | $27.50 | $27.79 | $27.79 | 619,362 |
| 2020-02-05 | $27.15 | $27.78 | $27.07 | $27.58 | $27.58 | 689,126 |
| 2020-02-04 | $26.62 | $27.12 | $26.52 | $26.78 | $26.78 | 633,165 |
| 2020-02-03 | $25.97 | $26.65 | $25.74 | $26.54 | $26.54 | 674,723 |
| 2020-01-31 | $26.90 | $26.99 | $25.35 | $25.71 | $25.71 | 761,263 |
| 2020-01-30 | $26.00 | $26.96 | $25.14 | $26.92 | $26.92 | 1,304,253 |
| 2020-01-29 | $24.78 | $24.85 | $24.54 | $24.56 | $24.56 | 401,629 |
| 2020-01-28 | $25.02 | $25.12 | $24.65 | $24.71 | $24.71 | 244,964 |
| 2020-01-27 | $25.01 | $25.13 | $24.56 | $24.94 | $24.94 | 317,091 |
| 2020-01-24 | $25.53 | $25.58 | $25.28 | $25.47 | $25.47 | 499,811 |
| 2020-01-23 | $25.20 | $25.48 | $24.86 | $25.37 | $25.37 | 354,806 |
| 2020-01-22 | $25.60 | $25.63 | $25.27 | $25.30 | $25.30 | 173,062 |
| 2020-01-21 | $25.47 | $25.74 | $25.30 | $25.45 | $25.45 | 466,848 |
| 2020-01-17 | $25.84 | $25.89 | $25.43 | $25.62 | $25.62 | 220,447 |
| 2020-01-16 | $25.55 | $25.75 | $25.50 | $25.67 | $25.67 | 298,022 |
| 2020-01-15 | $25.08 | $25.45 | $25.08 | $25.29 | $25.29 | 335,829 |
| 2020-01-14 | $25.04 | $25.13 | $24.73 | $25.09 | $25.09 | 354,157 |
| 2020-01-13 | $24.88 | $25.31 | $24.87 | $25.19 | $25.19 | 231,877 |
| 2020-01-10 | $24.92 | $25.15 | $24.58 | $24.87 | $24.87 | 333,940 |
| 2020-01-09 | $24.93 | $25.09 | $24.82 | $25.01 | $25.01 | 300,167 |
| 2020-01-08 | $24.75 | $24.96 | $24.61 | $24.83 | $24.83 | 195,728 |
| 2020-01-07 | $24.77 | $24.97 | $24.60 | $24.70 | $24.70 | 266,410 |
| 2020-01-06 | $24.55 | $24.92 | $24.55 | $24.86 | $24.86 | 293,605 |
| 2020-01-03 | $24.36 | $24.73 | $24.34 | $24.69 | $24.69 | 249,314 |
| 2020-01-02 | $24.30 | $24.71 | $24.15 | $24.68 | $24.68 | 334,129 |
| 2019-12-31 | $23.80 | $24.25 | $23.80 | $24.07 | $24.07 | 368,555 |
| 2019-12-30 | $24.14 | $24.27 | $23.88 | $24.09 | $24.09 | 187,887 |
| 2019-12-27 | $24.27 | $24.38 | $23.95 | $24.04 | $24.04 | 206,651 |
| 2019-12-26 | $24.31 | $24.51 | $24.16 | $24.23 | $24.23 | 161,708 |
| 2019-12-24 | $24.18 | $24.39 | $24.12 | $24.26 | $24.26 | 109,347 |
| 2019-12-23 | $24.26 | $24.39 | $24.00 | $24.18 | $24.18 | 191,382 |
| 2019-12-20 | $24.49 | $24.60 | $24.04 | $24.12 | $24.12 | 1,089,517 |
| 2019-12-19 | $24.06 | $24.50 | $24.06 | $24.48 | $24.48 | 462,909 |
| 2019-12-18 | $24.21 | $24.23 | $24.02 | $24.08 | $24.08 | 483,995 |
| 2019-12-17 | $23.78 | $24.16 | $23.65 | $24.11 | $24.11 | 379,847 |
| 2019-12-16 | $23.88 | $24.18 | $23.58 | $23.65 | $23.65 | 391,944 |
| 2019-12-13 | $24.20 | $24.57 | $23.50 | $23.75 | $23.75 | 429,939 |
| 2019-12-12 | $24.20 | $24.72 | $24.11 | $24.39 | $24.39 | 497,207 |
| 2019-12-11 | $24.05 | $24.18 | $23.72 | $24.11 | $24.11 | 342,238 |
| 2019-12-10 | $24.06 | $24.17 | $23.77 | $23.86 | $23.86 | 354,461 |
| 2019-12-09 | $24.33 | $24.44 | $24.05 | $24.06 | $24.06 | 350,554 |
| 2019-12-06 | $24.29 | $24.51 | $24.29 | $24.40 | $24.40 | 389,229 |
| 2019-12-05 | $24.21 | $24.25 | $23.88 | $24.08 | $24.08 | 365,167 |
| 2019-12-04 | $24.22 | $24.36 | $23.87 | $24.06 | $24.06 | 482,049 |
| 2019-12-03 | $24.10 | $24.28 | $23.78 | $24.01 | $24.01 | 384,243 |
| 2019-12-02 | $25.12 | $25.24 | $24.15 | $24.28 | $24.28 | 632,836 |
| 2019-11-29 | $24.67 | $25.25 | $24.67 | $25.20 | $25.20 | 298,145 |
| 2019-11-27 | $24.72 | $25.00 | $24.72 | $24.87 | $24.87 | 191,886 |
| 2019-11-26 | $24.73 | $25.13 | $24.55 | $24.61 | $24.61 | 325,953 |
| 2019-11-25 | $24.53 | $25.01 | $24.53 | $24.88 | $24.88 | 320,685 |
| 2019-11-22 | $24.20 | $24.71 | $24.16 | $24.51 | $24.51 | 343,999 |
| 2019-11-21 | $24.39 | $24.49 | $23.99 | $24.04 | $24.04 | 246,617 |
| 2019-11-20 | $24.54 | $24.80 | $24.15 | $24.34 | $24.34 | 325,035 |
| 2019-11-19 | $25.06 | $25.27 | $24.71 | $24.75 | $24.75 | 287,603 |
| 2019-11-18 | $25.01 | $25.28 | $24.85 | $25.05 | $25.05 | 321,609 |
| 2019-11-15 | $25.21 | $25.27 | $25.00 | $25.14 | $25.14 | 348,968 |
| 2019-11-14 | $25.42 | $25.56 | $25.00 | $25.05 | $25.05 | 386,089 |
| 2019-11-13 | $25.07 | $25.43 | $25.07 | $25.38 | $25.38 | 678,790 |
| 2019-11-12 | $25.24 | $25.59 | $25.22 | $25.36 | $25.36 | 611,408 |
| 2019-11-11 | $24.98 | $25.34 | $24.95 | $25.06 | $25.06 | 344,315 |
| 2019-11-08 | $24.69 | $25.41 | $24.69 | $25.25 | $25.25 | 504,175 |
| 2019-11-07 | $25.03 | $25.44 | $24.75 | $24.80 | $24.80 | 588,461 |
| 2019-11-06 | $24.67 | $24.98 | $24.62 | $24.79 | $24.79 | 836,140 |
| 2019-11-05 | $24.75 | $25.23 | $24.63 | $24.85 | $24.85 | 723,941 |
| 2019-11-04 | $24.90 | $25.04 | $24.68 | $24.92 | $24.92 | 713,798 |
| 2019-11-01 | $23.49 | $24.70 | $23.00 | $24.67 | $24.67 | 968,493 |
| 2019-10-31 | $24.16 | $26.30 | $23.92 | $24.22 | $24.22 | 1,067,432 |
| 2019-10-30 | $22.42 | $22.44 | $21.96 | $22.19 | $22.19 | 412,606 |
| 2019-10-29 | $22.35 | $22.65 | $22.12 | $22.47 | $22.47 | 512,396 |
| 2019-10-28 | $22.49 | $22.68 | $22.34 | $22.39 | $22.39 | 282,498 |
| 2019-10-25 | $22.01 | $22.41 | $21.91 | $22.39 | $22.39 | 206,076 |
| 2019-10-24 | $22.63 | $22.75 | $21.85 | $21.96 | $21.96 | 302,825 |
| 2019-10-23 | $22.28 | $22.57 | $22.07 | $22.35 | $22.35 | 238,841 |
| 2019-10-22 | $22.16 | $22.51 | $22.14 | $22.30 | $22.30 | 196,934 |
| 2019-10-21 | $22.38 | $22.78 | $22.13 | $22.17 | $22.17 | 518,817 |
| 2019-10-18 | $21.76 | $22.18 | $21.63 | $22.09 | $22.09 | 393,615 |
| 2019-10-17 | $21.49 | $21.93 | $21.47 | $21.85 | $21.85 | 452,456 |
| 2019-10-16 | $21.23 | $21.97 | $20.96 | $21.33 | $21.33 | 719,470 |
| 2019-10-15 | $21.97 | $22.03 | $21.23 | $21.25 | $21.25 | 509,406 |
| 2019-10-14 | $21.83 | $22.19 | $21.83 | $21.91 | $21.91 | 592,366 |
| 2019-10-11 | $21.55 | $22.78 | $21.55 | $21.99 | $21.99 | 675,943 |
| 2019-10-10 | $22.12 | $22.38 | $22.08 | $22.23 | $22.23 | 553,666 |
| 2019-10-09 | $22.17 | $22.22 | $21.95 | $22.06 | $22.06 | 376,290 |
| 2019-10-08 | $21.89 | $22.10 | $21.54 | $21.93 | $21.93 | 406,769 |
| 2019-10-07 | $22.00 | $22.36 | $21.84 | $22.16 | $22.16 | 346,582 |
| 2019-10-04 | $21.84 | $22.26 | $21.64 | $21.94 | $21.94 | 186,701 |
| 2019-10-03 | $21.72 | $21.89 | $21.33 | $21.74 | $21.74 | 313,669 |
| 2019-10-02 | $22.05 | $22.24 | $21.51 | $21.79 | $21.79 | 456,067 |
| 2019-10-01 | $23.24 | $23.37 | $22.03 | $22.16 | $22.16 | 529,793 |
| 2019-09-30 | $22.97 | $23.31 | $22.97 | $23.06 | $23.06 | 388,914 |
| 2019-09-27 | $23.15 | $23.22 | $22.74 | $22.88 | $22.88 | 376,062 |
| 2019-09-26 | $23.54 | $23.54 | $23.01 | $23.02 | $23.02 | 373,778 |
| 2019-09-25 | $23.09 | $23.66 | $22.87 | $23.58 | $23.58 | 622,329 |
| 2019-09-24 | $23.80 | $23.86 | $22.96 | $23.09 | $23.09 | 311,823 |
| 2019-09-23 | $23.57 | $23.98 | $23.37 | $23.72 | $23.72 | 455,767 |
| 2019-09-20 | $23.86 | $24.08 | $23.47 | $23.62 | $23.62 | 1,761,195 |
| 2019-09-19 | $23.84 | $24.21 | $23.76 | $23.79 | $23.79 | 657,597 |
| 2019-09-18 | $23.98 | $24.16 | $23.50 | $23.71 | $23.71 | 892,394 |
| 2019-09-17 | $24.11 | $24.18 | $23.94 | $24.00 | $24.00 | 566,879 |
| 2019-09-16 | $24.10 | $24.66 | $24.06 | $24.28 | $24.28 | 688,832 |
| 2019-09-13 | $24.58 | $24.70 | $24.31 | $24.33 | $24.33 | 368,024 |
| 2019-09-12 | $24.56 | $24.75 | $24.16 | $24.37 | $24.37 | 881,724 |
| 2019-09-11 | $24.06 | $24.55 | $23.87 | $24.45 | $24.45 | 599,299 |
| 2019-09-10 | $23.13 | $23.92 | $23.10 | $23.90 | $23.90 | 359,448 |
| 2019-09-09 | $22.89 | $23.17 | $22.50 | $23.16 | $23.16 | 573,214 |
| 2019-09-06 | $23.00 | $23.34 | $22.86 | $22.91 | $22.91 | 568,772 |
| 2019-09-05 | $22.50 | $23.35 | $22.38 | $23.06 | $23.06 | 786,094 |
| 2019-09-04 | $21.89 | $22.32 | $21.89 | $22.21 | $22.21 | 559,912 |
| 2019-09-03 | $21.75 | $21.80 | $21.10 | $21.65 | $21.65 | 728,311 |
| 2019-08-30 | $22.27 | $22.58 | $22.03 | $22.15 | $22.15 | 460,384 |
| 2019-08-29 | $21.73 | $22.47 | $21.59 | $22.20 | $22.20 | 470,009 |
| 2019-08-28 | $21.09 | $21.62 | $20.94 | $21.43 | $21.43 | 513,866 |
| 2019-08-27 | $21.71 | $21.79 | $21.12 | $21.22 | $21.22 | 551,881 |
| 2019-08-26 | $21.71 | $21.87 | $21.38 | $21.59 | $21.59 | 451,333 |
| 2019-08-23 | $21.96 | $22.27 | $21.41 | $21.48 | $21.48 | 498,834 |
| 2019-08-22 | $22.35 | $22.59 | $22.11 | $22.13 | $22.13 | 283,826 |
| 2019-08-21 | $22.33 | $22.54 | $22.09 | $22.24 | $22.24 | 363,384 |
| 2019-08-20 | $21.96 | $22.19 | $21.84 | $22.06 | $22.06 | 471,952 |
| 2019-08-19 | $22.33 | $22.60 | $22.05 | $22.06 | $22.06 | 326,917 |
| 2019-08-16 | $21.55 | $22.07 | $21.55 | $21.99 | $21.99 | 600,899 |
| 2019-08-15 | $21.71 | $21.80 | $21.19 | $21.39 | $21.39 | 502,245 |
| 2019-08-14 | $21.91 | $22.02 | $21.56 | $21.73 | $21.73 | 436,317 |
| 2019-08-13 | $21.82 | $22.76 | $21.82 | $22.49 | $22.49 | 414,515 |
| 2019-08-12 | $22.08 | $22.21 | $21.79 | $21.99 | $21.99 | 486,722 |
| 2019-08-09 | $22.69 | $22.77 | $22.33 | $22.38 | $22.38 | 372,465 |
| 2019-08-08 | $22.51 | $23.07 | $22.51 | $22.99 | $22.99 | 561,436 |
| 2019-08-07 | $22.13 | $22.60 | $21.94 | $22.42 | $22.42 | 627,380 |
| 2019-08-06 | $22.32 | $22.70 | $22.06 | $22.65 | $22.65 | 750,656 |
| 2019-08-05 | $22.50 | $23.20 | $21.78 | $22.18 | $22.18 | 663,110 |
| 2019-08-02 | $23.28 | $23.31 | $22.74 | $23.07 | $23.07 | 502,617 |
| 2019-08-01 | $25.89 | $26.28 | $23.28 | $23.71 | $23.71 | 820,305 |
| 2019-07-31 | $26.49 | $26.75 | $26.03 | $26.04 | $26.04 | 589,393 |
| 2019-07-30 | $26.21 | $26.59 | $26.06 | $26.34 | $26.34 | 579,686 |
| 2019-07-29 | $26.24 | $26.44 | $26.08 | $26.37 | $26.37 | 413,605 |
| 2019-07-26 | $26.01 | $26.46 | $25.95 | $26.27 | $26.27 | 476,143 |
| 2019-07-25 | $26.35 | $26.40 | $25.75 | $25.93 | $25.93 | 341,303 |
| 2019-07-24 | $25.89 | $26.37 | $25.58 | $26.32 | $26.32 | 639,872 |
| 2019-07-23 | $26.00 | $26.13 | $25.88 | $25.92 | $25.92 | 314,332 |
| 2019-07-22 | $25.94 | $26.32 | $25.81 | $25.95 | $25.95 | 190,455 |
| 2019-07-19 | $25.84 | $26.26 | $25.13 | $25.84 | $25.84 | 372,151 |
| 2019-07-18 | $25.80 | $25.95 | $25.66 | $25.89 | $25.89 | 212,674 |
| 2019-07-17 | $25.83 | $26.11 | $25.74 | $25.78 | $25.78 | 268,570 |
| 2019-07-16 | $25.77 | $26.22 | $25.64 | $25.95 | $25.95 | 298,782 |
| 2019-07-15 | $26.25 | $26.56 | $25.71 | $25.77 | $25.77 | 364,730 |
| 2019-07-12 | $26.19 | $26.59 | $25.92 | $26.27 | $26.27 | 418,803 |
| 2019-07-11 | $26.05 | $26.27 | $25.73 | $26.15 | $26.15 | 339,512 |
| 2019-07-10 | $25.91 | $26.24 | $25.81 | $26.00 | $26.00 | 265,128 |
| 2019-07-09 | $25.41 | $25.81 | $25.33 | $25.77 | $25.77 | 356,962 |
| 2019-07-08 | $25.83 | $26.11 | $25.41 | $25.53 | $25.53 | 439,617 |
| 2019-07-05 | $25.92 | $26.28 | $25.72 | $26.24 | $26.24 | 253,719 |
| 2019-07-03 | $25.96 | $26.25 | $25.94 | $26.05 | $26.05 | 191,111 |
| 2019-07-02 | $25.70 | $26.04 | $25.65 | $25.84 | $25.84 | 311,375 |
| 2019-07-01 | $25.81 | $26.41 | $25.56 | $25.76 | $25.76 | 437,721 |
| 2019-06-28 | $25.01 | $25.62 | $25.01 | $25.39 | $25.39 | 821,966 |
| 2019-06-27 | $24.51 | $25.00 | $24.51 | $24.95 | $24.95 | 492,870 |
| 2019-06-26 | $24.66 | $25.10 | $24.41 | $24.44 | $24.44 | 430,506 |
| 2019-06-25 | $23.99 | $24.67 | $23.92 | $24.45 | $24.45 | 640,714 |
| 2019-06-24 | $24.52 | $24.73 | $23.96 | $23.98 | $23.98 | 1,016,675 |
| 2019-06-21 | $24.30 | $24.86 | $24.08 | $24.43 | $24.43 | 2,818,462 |
| 2019-06-20 | $24.88 | $24.95 | $24.31 | $24.50 | $24.50 | 572,565 |
| 2019-06-19 | $24.80 | $24.99 | $24.29 | $24.45 | $24.45 | 416,382 |
| 2019-06-18 | $24.53 | $25.01 | $24.53 | $24.68 | $24.68 | 432,219 |
| 2019-06-17 | $25.69 | $25.69 | $24.13 | $24.31 | $24.31 | 659,575 |
| 2019-06-14 | $26.55 | $26.55 | $25.66 | $25.69 | $25.69 | 260,522 |
| 2019-06-13 | $26.71 | $26.94 | $26.54 | $26.62 | $26.62 | 248,608 |
| 2019-06-12 | $26.39 | $26.60 | $26.21 | $26.57 | $26.57 | 260,105 |
| 2019-06-11 | $26.10 | $26.47 | $25.97 | $26.39 | $26.39 | 317,233 |
| 2019-06-10 | $25.62 | $26.74 | $25.59 | $25.87 | $25.87 | 247,756 |
| 2019-06-07 | $25.58 | $25.82 | $25.42 | $25.47 | $25.47 | 316,430 |
| 2019-06-06 | $25.53 | $26.00 | $25.25 | $25.54 | $25.54 | 336,203 |
| 2019-06-05 | $25.37 | $25.62 | $25.16 | $25.54 | $25.54 | 290,564 |
| 2019-06-04 | $24.68 | $25.37 | $24.57 | $25.35 | $25.35 | 495,246 |
| 2019-06-03 | $24.37 | $24.71 | $24.24 | $24.41 | $24.41 | 415,461 |
| 2019-05-31 | $24.73 | $24.76 | $24.38 | $24.51 | $24.51 | 375,663 |
| 2019-05-30 | $24.88 | $25.37 | $24.86 | $25.07 | $25.07 | 335,742 |
| 2019-05-29 | $24.85 | $25.07 | $24.65 | $24.82 | $24.82 | 269,996 |
| 2019-05-28 | $25.37 | $25.63 | $25.03 | $25.05 | $25.05 | 265,401 |
| 2019-05-24 | $25.33 | $25.51 | $25.15 | $25.36 | $25.36 | 174,914 |
| 2019-05-23 | $25.54 | $25.54 | $24.97 | $25.05 | $25.05 | 348,094 |
| 2019-05-22 | $25.71 | $25.97 | $25.62 | $25.85 | $25.85 | 212,895 |
| 2019-05-21 | $25.90 | $26.07 | $25.72 | $25.89 | $25.89 | 264,582 |
| 2019-05-20 | $25.60 | $25.94 | $25.48 | $25.66 | $25.66 | 290,321 |
| 2019-05-17 | $26.21 | $26.62 | $25.93 | $25.94 | $25.94 | 308,813 |
| 2019-05-16 | $26.46 | $26.91 | $26.46 | $26.49 | $26.49 | 245,531 |
| 2019-05-15 | $26.09 | $26.67 | $26.09 | $26.36 | $26.36 | 267,865 |
| 2019-05-14 | $25.87 | $26.58 | $25.87 | $26.34 | $26.34 | 307,894 |
| 2019-05-13 | $26.70 | $26.84 | $25.77 | $25.82 | $25.82 | 356,645 |
| 2019-05-10 | $27.01 | $27.36 | $26.58 | $27.31 | $27.31 | 465,645 |
| 2019-05-09 | $27.22 | $27.66 | $26.74 | $27.17 | $27.17 | 303,838 |
| 2019-05-08 | $27.51 | $27.84 | $27.28 | $27.56 | $27.56 | 431,901 |
| 2019-05-07 | $28.41 | $28.69 | $27.57 | $27.68 | $27.68 | 368,024 |
| 2019-05-06 | $28.26 | $28.96 | $28.05 | $28.91 | $28.91 | 306,537 |
| 2019-05-03 | $29.63 | $29.79 | $28.19 | $28.83 | $28.83 | 559,790 |
| 2019-05-02 | $29.21 | $30.20 | $29.03 | $29.18 | $29.18 | 520,546 |
| 2019-05-01 | $29.45 | $29.81 | $29.15 | $29.16 | $29.16 | 291,375 |
| 2019-04-30 | $29.41 | $29.54 | $29.05 | $29.40 | $29.40 | 294,026 |
| 2019-04-29 | $29.40 | $29.96 | $29.40 | $29.45 | $29.45 | 235,824 |
| 2019-04-26 | $29.31 | $29.63 | $29.20 | $29.44 | $29.44 | 170,226 |
| 2019-04-25 | $29.79 | $30.00 | $28.71 | $29.27 | $29.27 | 345,555 |
| 2019-04-24 | $30.04 | $30.30 | $29.79 | $29.83 | $29.83 | 283,458 |
| 2019-04-23 | $29.36 | $30.04 | $29.31 | $30.01 | $30.01 | 273,502 |
| 2019-04-22 | $29.54 | $29.77 | $29.24 | $29.34 | $29.34 | 216,458 |
| 2019-04-18 | $29.42 | $29.70 | $29.22 | $29.64 | $29.64 | 395,799 |
| 2019-04-17 | $29.12 | $29.62 | $29.12 | $29.49 | $29.49 | 505,099 |
| 2019-04-16 | $28.45 | $29.07 | $28.35 | $28.98 | $28.98 | 319,448 |
| 2019-04-15 | $28.29 | $28.52 | $28.21 | $28.32 | $28.32 | 261,499 |
| 2019-04-12 | $28.00 | $28.33 | $27.80 | $28.27 | $28.27 | 200,191 |
| 2019-04-11 | $27.87 | $27.97 | $27.67 | $27.86 | $27.86 | 173,412 |
| 2019-04-10 | $27.00 | $27.80 | $27.00 | $27.80 | $27.80 | 349,001 |
| 2019-04-09 | $27.10 | $28.34 | $27.10 | $27.85 | $27.85 | 393,001 |
| 2019-04-08 | $27.97 | $28.39 | $27.61 | $28.37 | $28.37 | 186,102 |
| 2019-04-05 | $27.96 | $28.23 | $27.85 | $28.08 | $28.08 | 315,490 |
| 2019-04-04 | $28.41 | $28.53 | $27.75 | $27.89 | $27.89 | 323,599 |
| 2019-04-03 | $28.76 | $28.96 | $28.22 | $28.35 | $28.35 | 331,441 |
| 2019-04-02 | $28.84 | $28.89 | $28.48 | $28.49 | $28.49 | 305,956 |
| 2019-04-01 | $28.26 | $28.80 | $28.07 | $28.78 | $28.78 | 349,985 |
| 2019-03-29 | $27.86 | $28.08 | $27.47 | $28.07 | $28.07 | 301,249 |
| 2019-03-28 | $27.42 | $27.74 | $27.26 | $27.65 | $27.65 | 172,937 |
| 2019-03-27 | $27.21 | $27.55 | $26.91 | $27.41 | $27.41 | 227,641 |
| 2019-03-26 | $27.22 | $27.61 | $27.02 | $27.23 | $27.23 | 256,311 |
| 2019-03-25 | $26.77 | $27.15 | $26.50 | $27.03 | $27.03 | 252,731 |
| 2019-03-22 | $27.68 | $27.76 | $26.83 | $26.85 | $26.85 | 288,390 |
| 2019-03-21 | $27.01 | $27.93 | $27.01 | $27.92 | $27.92 | 353,452 |
| 2019-03-20 | $27.60 | $27.77 | $27.01 | $27.08 | $27.08 | 389,783 |
| 2019-03-19 | $27.80 | $27.99 | $27.54 | $27.61 | $27.61 | 217,676 |
| 2019-03-18 | $27.52 | $27.93 | $27.33 | $27.75 | $27.75 | 518,490 |
| 2019-03-15 | $27.62 | $27.98 | $27.42 | $27.47 | $27.47 | 1,208,062 |
| 2019-03-14 | $27.76 | $27.82 | $27.50 | $27.61 | $27.61 | 280,911 |
| 2019-03-13 | $27.83 | $28.04 | $27.69 | $27.73 | $27.73 | 344,204 |
| 2019-03-12 | $27.59 | $27.82 | $27.31 | $27.66 | $27.66 | 222,397 |
| 2019-03-11 | $26.98 | $27.62 | $26.98 | $27.59 | $27.59 | 275,286 |
| 2019-03-08 | $26.35 | $26.91 | $26.31 | $26.84 | $26.84 | 299,452 |
| 2019-03-07 | $26.58 | $26.85 | $26.21 | $26.54 | $26.54 | 283,661 |
| 2019-03-06 | $27.00 | $27.31 | $26.54 | $26.59 | $26.59 | 448,705 |
| 2019-03-05 | $27.42 | $27.42 | $27.02 | $27.05 | $27.05 | 185,384 |
| 2019-03-04 | $27.33 | $27.48 | $26.98 | $27.32 | $27.32 | 255,369 |
| 2019-03-01 | $27.45 | $27.45 | $26.92 | $27.23 | $27.23 | 416,294 |
| 2019-02-28 | $27.66 | $27.66 | $27.26 | $27.37 | $27.37 | 434,345 |
| 2019-02-27 | $27.91 | $27.99 | $27.61 | $27.69 | $27.69 | 251,969 |
| 2019-02-26 | $27.99 | $28.21 | $27.77 | $27.93 | $27.93 | 485,336 |
| 2019-02-25 | $28.29 | $28.65 | $27.96 | $28.06 | $28.06 | 339,669 |
| 2019-02-22 | $27.79 | $28.25 | $27.67 | $28.09 | $28.09 | 341,495 |
| 2019-02-21 | $27.62 | $27.72 | $27.40 | $27.67 | $27.67 | 269,641 |
| 2019-02-20 | $27.82 | $27.93 | $27.52 | $27.57 | $27.57 | 326,616 |
| 2019-02-19 | $27.60 | $27.94 | $27.55 | $27.78 | $27.78 | 422,579 |
| 2019-02-15 | $27.55 | $27.74 | $27.34 | $27.73 | $27.73 | 299,509 |
| 2019-02-14 | $27.00 | $27.52 | $27.00 | $27.31 | $27.31 | 300,791 |
| 2019-02-13 | $27.25 | $27.42 | $26.94 | $27.01 | $27.01 | 362,612 |
| 2019-02-12 | $26.77 | $27.29 | $26.77 | $27.13 | $27.13 | 350,087 |
| 2019-02-11 | $26.52 | $26.71 | $26.30 | $26.68 | $26.68 | 371,222 |
| 2019-02-08 | $26.43 | $26.84 | $26.43 | $26.56 | $26.56 | 482,068 |
| 2019-02-07 | $26.59 | $26.91 | $26.38 | $26.71 | $26.71 | 518,932 |
| 2019-02-06 | $26.18 | $27.02 | $26.18 | $26.84 | $26.84 | 510,123 |
| 2019-02-05 | $26.08 | $26.50 | $25.99 | $26.28 | $26.28 | 369,253 |
| 2019-02-04 | $25.55 | $26.22 | $25.55 | $26.19 | $26.19 | 497,107 |
| 2019-02-01 | $25.92 | $26.11 | $25.63 | $25.63 | $25.63 | 461,145 |
| 2019-01-31 | $24.99 | $26.08 | $24.63 | $25.93 | $25.93 | 851,980 |
| 2019-01-30 | $26.24 | $26.65 | $24.93 | $25.19 | $25.19 | 912,197 |
| 2019-01-29 | $26.12 | $26.27 | $25.81 | $25.93 | $25.93 | 385,964 |
| 2019-01-28 | $25.82 | $26.12 | $25.64 | $26.08 | $26.08 | 333,046 |
| 2019-01-25 | $26.00 | $26.46 | $25.94 | $26.13 | $26.13 | 408,817 |
| 2019-01-24 | $24.91 | $25.83 | $24.91 | $25.72 | $25.72 | 435,074 |
| 2019-01-23 | $25.62 | $25.93 | $25.16 | $25.91 | $25.91 | 541,028 |
| 2019-01-22 | $26.06 | $26.48 | $25.25 | $25.49 | $25.49 | 453,981 |
| 2019-01-18 | $26.21 | $26.83 | $26.21 | $26.49 | $26.49 | 546,228 |
| 2019-01-17 | $25.99 | $26.33 | $25.91 | $26.14 | $26.14 | 364,061 |
| 2019-01-16 | $25.74 | $26.18 | $25.74 | $26.09 | $26.09 | 355,320 |
| 2019-01-15 | $25.35 | $25.89 | $25.35 | $25.71 | $25.71 | 389,988 |
| 2019-01-14 | $24.97 | $25.55 | $24.74 | $25.33 | $25.33 | 506,853 |
| 2019-01-11 | $24.67 | $25.29 | $24.39 | $25.18 | $25.18 | 726,725 |
| 2019-01-10 | $24.48 | $24.73 | $24.33 | $24.73 | $24.73 | 999,905 |
| 2019-01-09 | $24.70 | $24.92 | $24.53 | $24.68 | $24.68 | 467,244 |
| 2019-01-08 | $24.61 | $24.69 | $22.55 | $24.58 | $24.58 | 814,659 |
| 2019-01-07 | $23.79 | $24.98 | $23.78 | $24.41 | $24.41 | 707,107 |
| 2019-01-04 | $23.21 | $24.17 | $23.21 | $23.74 | $23.74 | 1,012,977 |
| 2019-01-03 | $23.41 | $23.46 | $22.78 | $22.93 | $22.93 | 427,439 |
| 2019-01-02 | $23.15 | $25.31 | $23.15 | $23.66 | $23.66 | 402,396 |
| 2018-12-31 | $23.78 | $24.02 | $23.29 | $23.63 | $23.63 | 375,466 |
| 2018-12-28 | $23.54 | $24.59 | $23.28 | $23.59 | $23.59 | 365,483 |
| 2018-12-27 | $22.69 | $23.40 | $22.58 | $23.40 | $23.40 | 573,469 |
| 2018-12-26 | $22.60 | $23.11 | $22.27 | $23.09 | $23.09 | 1,179,215 |
| 2018-12-24 | $23.02 | $23.56 | $22.38 | $22.42 | $22.42 | 326,592 |
| 2018-12-21 | $24.41 | $24.46 | $22.93 | $23.01 | $23.01 | 1,760,767 |
| 2018-12-20 | $24.58 | $24.99 | $23.93 | $24.44 | $24.44 | 534,170 |
| 2018-12-19 | $25.15 | $25.56 | $24.46 | $24.63 | $24.63 | 649,499 |
| 2018-12-18 | $25.80 | $25.80 | $24.75 | $25.09 | $25.09 | 675,288 |
| 2018-12-17 | $26.28 | $26.50 | $25.34 | $25.50 | $25.50 | 546,755 |
| 2018-12-14 | $26.65 | $26.80 | $26.17 | $26.28 | $26.28 | 368,374 |
| 2018-12-13 | $27.39 | $27.71 | $26.50 | $26.89 | $26.89 | 622,638 |
| 2018-12-12 | $27.43 | $27.99 | $27.03 | $27.27 | $27.27 | 871,500 |
| 2018-12-11 | $26.80 | $27.40 | $26.49 | $26.94 | $26.94 | 774,938 |
| 2018-12-10 | $25.83 | $26.55 | $25.54 | $26.49 | $26.49 | 354,216 |
| 2018-12-07 | $26.64 | $26.76 | $25.62 | $25.74 | $25.74 | 434,852 |
| 2018-12-06 | $25.68 | $26.78 | $25.48 | $26.65 | $26.65 | 663,419 |
| 2018-12-04 | $27.00 | $27.24 | $26.08 | $26.20 | $26.20 | 525,213 |
| 2018-12-03 | $27.02 | $27.39 | $26.86 | $27.16 | $27.16 | 556,632 |
| 2018-11-30 | $26.83 | $26.84 | $26.43 | $26.78 | $26.78 | 451,078 |
| 2018-11-29 | $26.60 | $26.94 | $26.20 | $26.70 | $26.70 | 401,205 |
| 2018-11-28 | $25.99 | $26.76 | $24.89 | $26.75 | $26.75 | 352,758 |
| 2018-11-27 | $25.63 | $26.23 | $25.51 | $25.77 | $25.77 | 629,929 |
| 2018-11-26 | $26.09 | $26.19 | $25.65 | $25.93 | $25.93 | 434,203 |
| 2018-11-23 | $25.42 | $26.05 | $25.38 | $25.56 | $25.56 | 146,382 |
| 2018-11-21 | $25.15 | $25.90 | $24.81 | $25.60 | $25.60 | 341,251 |
| 2018-11-20 | $25.38 | $25.62 | $24.83 | $24.98 | $24.98 | 393,929 |
| 2018-11-19 | $26.34 | $26.48 | $25.68 | $25.70 | $25.70 | 470,430 |
| 2018-11-16 | $26.29 | $26.79 | $26.04 | $26.34 | $26.34 | 350,893 |
| 2018-11-15 | $25.27 | $26.57 | $25.15 | $26.52 | $26.52 | 471,726 |
| 2018-11-14 | $26.18 | $26.30 | $25.27 | $25.31 | $25.31 | 841,244 |
| 2018-11-13 | $26.35 | $26.89 | $25.91 | $26.01 | $26.01 | 704,994 |
| 2018-11-12 | $27.19 | $27.44 | $26.33 | $26.36 | $26.36 | 604,275 |
| 2018-11-09 | $28.06 | $28.28 | $27.39 | $27.58 | $27.58 | 654,679 |
| 2018-11-08 | $28.05 | $28.38 | $27.75 | $28.35 | $28.35 | 625,885 |
| 2018-11-07 | $28.00 | $28.40 | $27.55 | $28.16 | $28.16 | 503,193 |
| 2018-11-06 | $27.81 | $28.13 | $27.23 | $28.01 | $28.01 | 684,060 |
| 2018-11-05 | $28.80 | $29.01 | $28.13 | $28.18 | $28.18 | 799,942 |
| 2018-11-02 | $28.88 | $29.19 | $28.51 | $28.99 | $28.99 | 839,462 |
| 2018-11-01 | $26.33 | $28.85 | $26.33 | $28.64 | $28.64 | 1,715,600 |
| 2018-10-31 | $25.30 | $25.83 | $25.00 | $25.26 | $25.26 | 868,754 |
| 2018-10-30 | $24.24 | $25.01 | $24.24 | $24.99 | $24.99 | 506,453 |
| 2018-10-29 | $24.76 | $25.47 | $23.95 | $24.28 | $24.28 | 388,584 |
| 2018-10-26 | $24.76 | $24.93 | $24.23 | $24.47 | $24.47 | 427,927 |
| 2018-10-25 | $24.60 | $25.31 | $24.37 | $25.11 | $25.11 | 777,196 |
| 2018-10-24 | $24.49 | $24.69 | $24.28 | $24.36 | $24.36 | 1,026,858 |
| 2018-10-23 | $24.41 | $24.82 | $24.20 | $24.54 | $24.54 | 756,212 |
| 2018-10-22 | $24.09 | $24.81 | $23.70 | $24.70 | $24.70 | 772,328 |
| 2018-10-19 | $24.16 | $24.51 | $23.72 | $23.91 | $23.91 | 2,492,325 |
| 2018-10-18 | $24.22 | $24.42 | $23.77 | $24.17 | $24.17 | 1,119,192 |
| 2018-10-17 | $23.67 | $24.38 | $23.55 | $24.35 | $24.35 | 758,607 |
| 2018-10-16 | $22.84 | $23.78 | $22.55 | $23.74 | $23.74 | 1,041,001 |
| 2018-10-15 | $21.98 | $22.73 | $21.94 | $22.67 | $22.67 | 954,015 |
| 2018-10-12 | $22.29 | $22.36 | $21.65 | $21.99 | $21.99 | 729,975 |
| 2018-10-11 | $21.76 | $22.25 | $21.66 | $21.93 | $21.93 | 824,749 |
| 2018-10-10 | $22.31 | $22.65 | $21.79 | $21.85 | $21.85 | 820,664 |
| 2018-10-09 | $22.37 | $22.53 | $21.58 | $22.40 | $22.40 | 556,270 |
| 2018-10-08 | $22.38 | $22.56 | $22.11 | $22.37 | $22.37 | 886,063 |
| 2018-10-05 | $23.17 | $23.20 | $22.10 | $22.42 | $22.42 | 704,772 |
| 2018-10-04 | $24.30 | $24.35 | $22.99 | $23.10 | $23.10 | 896,830 |
| 2018-10-03 | $24.55 | $24.55 | $24.18 | $24.36 | $24.36 | 580,089 |
| 2018-10-02 | $24.75 | $24.90 | $24.47 | $24.47 | $24.47 | 628,232 |
| 2018-10-01 | $25.37 | $25.37 | $24.69 | $24.79 | $24.79 | 422,157 |
| 2018-09-28 | $24.85 | $25.33 | $24.60 | $25.25 | $25.25 | 430,324 |
| 2018-09-27 | $25.20 | $25.35 | $24.80 | $24.95 | $24.95 | 458,814 |
| 2018-09-26 | $25.50 | $25.58 | $24.95 | $25.20 | $25.20 | 547,863 |
| 2018-09-25 | $26.20 | $26.25 | $25.25 | $25.50 | $25.50 | 873,658 |
| 2018-09-24 | $25.75 | $26.10 | $25.15 | $26.00 | $26.00 | 598,426 |
| 2018-09-21 | $25.75 | $25.95 | $25.53 | $25.70 | $25.70 | 3,282,880 |
| 2018-09-20 | $25.90 | $26.00 | $25.53 | $25.80 | $25.80 | 835,989 |
| 2018-09-19 | $25.65 | $25.80 | $25.43 | $25.55 | $25.55 | 558,586 |
| 2018-09-18 | $25.05 | $25.90 | $25.00 | $25.60 | $25.60 | 1,922,154 |
| 2018-09-17 | $24.90 | $25.20 | $23.50 | $25.10 | $25.10 | 739,360 |
| 2018-09-14 | $24.95 | $25.03 | $24.68 | $24.95 | $24.95 | 609,580 |
| 2018-09-13 | $24.95 | $25.15 | $24.70 | $24.85 | $24.85 | 400,535 |
| 2018-09-12 | $24.45 | $24.90 | $24.10 | $24.90 | $24.90 | 555,554 |
| 2018-09-11 | $24.20 | $24.55 | $24.10 | $24.40 | $24.40 | 706,495 |
| 2018-09-10 | $24.80 | $24.85 | $23.75 | $24.20 | $24.20 | 716,656 |
| 2018-09-07 | $24.95 | $25.20 | $24.56 | $24.75 | $24.75 | 653,227 |
| 2018-09-06 | $24.35 | $25.08 | $24.33 | $25.00 | $25.00 | 737,063 |
| 2018-09-05 | $24.15 | $24.50 | $23.70 | $24.40 | $24.40 | 671,358 |
| 2018-09-04 | $24.75 | $24.75 | $23.60 | $24.15 | $24.15 | 695,273 |
| 2018-08-31 | $24.85 | $25.10 | $24.65 | $25.00 | $25.00 | 470,215 |
| 2018-08-30 | $25.70 | $26.00 | $25.05 | $25.15 | $25.15 | 540,209 |
| 2018-08-29 | $26.10 | $26.10 | $25.55 | $25.75 | $25.75 | 370,604 |
| 2018-08-28 | $25.85 | $26.35 | $25.80 | $26.05 | $26.05 | 404,408 |
| 2018-08-27 | $25.75 | $26.20 | $25.63 | $25.70 | $25.70 | 342,991 |
| 2018-08-24 | $25.65 | $25.98 | $25.45 | $25.75 | $25.75 | 383,933 |
| 2018-08-23 | $25.60 | $25.90 | $25.40 | $25.60 | $25.60 | 364,199 |
| 2018-08-22 | $25.80 | $26.05 | $25.46 | $25.60 | $25.60 | 527,018 |
| 2018-08-21 | $25.50 | $26.10 | $25.40 | $25.75 | $25.75 | 630,946 |
| 2018-08-20 | $25.55 | $25.65 | $25.28 | $25.45 | $25.45 | 476,716 |
| 2018-08-17 | $25.25 | $25.73 | $25.10 | $25.60 | $25.60 | 426,062 |
| 2018-08-16 | $25.40 | $25.55 | $25.20 | $25.35 | $25.35 | 267,979 |
| 2018-08-15 | $26.00 | $26.00 | $25.20 | $25.35 | $25.35 | 347,128 |
| 2018-08-14 | $25.95 | $26.25 | $25.75 | $26.05 | $26.05 | 321,198 |
| 2018-08-13 | $25.95 | $26.20 | $25.65 | $25.90 | $25.90 | 440,729 |
| 2018-08-10 | $26.40 | $26.50 | $26.00 | $26.05 | $26.05 | 469,774 |
| 2018-08-09 | $26.70 | $26.80 | $26.28 | $26.45 | $26.45 | 444,661 |
| 2018-08-08 | $26.85 | $27.05 | $26.56 | $26.75 | $26.75 | 492,673 |
| 2018-08-07 | $26.40 | $27.05 | $25.95 | $26.90 | $26.90 | 881,391 |
| 2018-08-06 | $26.00 | $26.50 | $26.00 | $26.45 | $26.45 | 533,334 |
| 2018-08-03 | $26.20 | $26.55 | $25.90 | $26.15 | $26.15 | 537,320 |
| 2018-08-02 | $26.20 | $26.65 | $25.95 | $26.30 | $26.30 | 746,042 |
| 2018-08-01 | $26.70 | $26.80 | $26.08 | $26.45 | $26.45 | 1,517,182 |
| 2018-07-31 | $27.10 | $27.10 | $26.60 | $26.80 | $26.80 | 1,366,695 |
| 2018-07-30 | $27.35 | $28.40 | $26.88 | $27.25 | $27.25 | 1,195,137 |
| 2018-07-27 | $28.00 | $28.00 | $27.05 | $27.35 | $27.35 | 1,432,174 |
| 2018-07-26 | $29.70 | $30.10 | $27.70 | $27.80 | $27.80 | 2,424,503 |
| 2018-07-25 | $30.50 | $30.85 | $30.20 | $30.60 | $30.60 | 546,971 |
| 2018-07-24 | $30.40 | $30.85 | $30.00 | $30.45 | $30.45 | 757,914 |
| 2018-07-23 | $30.75 | $30.90 | $30.20 | $30.30 | $30.30 | 1,337,683 |
| 2018-07-20 | $31.25 | $31.45 | $30.85 | $30.90 | $30.90 | 627,865 |
| 2018-07-19 | $31.15 | $31.63 | $31.05 | $31.20 | $31.20 | 686,674 |
| 2018-07-18 | $31.05 | $31.30 | $30.65 | $31.30 | $31.30 | 526,802 |
| 2018-07-17 | $30.85 | $31.28 | $30.10 | $31.05 | $31.05 | 496,937 |
| 2018-07-16 | $31.00 | $31.40 | $30.75 | $31.00 | $31.00 | 363,686 |
| 2018-07-13 | $31.45 | $31.78 | $30.93 | $31.05 | $31.05 | 361,179 |
| 2018-07-12 | $30.95 | $31.55 | $30.83 | $31.40 | $31.40 | 469,449 |
| 2018-07-11 | $30.70 | $31.15 | $30.60 | $30.85 | $30.85 | 576,782 |
| 2018-07-10 | $30.65 | $30.85 | $30.40 | $30.70 | $30.70 | 325,675 |
| 2018-07-09 | $30.45 | $31.05 | $30.35 | $30.50 | $30.50 | 1,045,500 |
| 2018-07-06 | $30.20 | $30.50 | $29.90 | $30.40 | $30.40 | 716,112 |
| 2018-07-05 | $29.85 | $30.20 | $29.65 | $30.15 | $30.15 | 822,466 |
| 2018-07-03 | $30.15 | $30.35 | $29.70 | $29.70 | $29.70 | 212,703 |
| 2018-07-02 | $29.45 | $30.20 | $29.45 | $30.05 | $30.05 | 746,254 |
| 2018-06-29 | $30.05 | $30.35 | $28.66 | $29.70 | $29.70 | 947,784 |
| 2018-06-28 | $29.40 | $30.05 | $29.35 | $29.95 | $29.95 | 838,870 |
| 2018-06-27 | $29.70 | $29.95 | $29.35 | $29.35 | $29.35 | 696,382 |
| 2018-06-26 | $29.70 | $29.85 | $29.40 | $29.65 | $29.65 | 763,660 |
| 2018-06-25 | $30.15 | $30.15 | $29.40 | $29.60 | $29.60 | 990,870 |
| 2018-06-22 | $30.60 | $30.60 | $30.15 | $30.25 | $30.25 | 1,881,147 |
| 2018-06-21 | $30.50 | $30.65 | $30.30 | $30.40 | $30.40 | 710,165 |
| 2018-06-20 | $30.80 | $31.05 | $30.03 | $30.50 | $30.50 | 879,864 |
| 2018-06-19 | $30.10 | $30.83 | $29.50 | $30.70 | $30.70 | 1,419,569 |
| 2018-06-18 | $30.05 | $30.33 | $29.40 | $30.20 | $30.20 | 977,777 |
| 2018-06-15 | $29.80 | $30.50 | $29.50 | $30.20 | $30.20 | 3,000,258 |
| 2018-06-14 | $29.20 | $30.20 | $29.20 | $29.95 | $29.95 | 1,757,666 |
| 2018-06-13 | $28.55 | $29.25 | $28.45 | $29.15 | $29.15 | 1,525,306 |
| 2018-06-12 | $28.15 | $28.75 | $28.15 | $28.50 | $28.50 | 1,636,298 |
| 2018-06-11 | $27.55 | $28.20 | $27.55 | $28.15 | $28.15 | 1,084,725 |
| 2018-06-08 | $27.35 | $28.30 | $27.05 | $27.50 | $27.50 | 1,229,034 |
| 2018-06-07 | $27.05 | $27.45 | $27.05 | $27.45 | $27.45 | 876,489 |
| 2018-06-06 | $27.10 | $27.35 | $26.85 | $27.10 | $27.10 | 585,526 |
| 2018-06-05 | $26.95 | $27.73 | $26.50 | $27.05 | $27.05 | 601,906 |
| 2018-06-04 | $26.75 | $26.95 | $26.55 | $26.95 | $26.95 | 958,049 |
| 2018-06-01 | $27.00 | $27.10 | $26.40 | $26.70 | $26.70 | 2,328,279 |
| 2018-05-31 | $27.25 | $27.35 | $26.75 | $27.00 | $27.00 | 1,181,866 |
| 2018-05-30 | $27.40 | $27.40 | $27.10 | $27.30 | $27.30 | 854,291 |
| 2018-05-29 | $27.35 | $27.45 | $27.00 | $27.30 | $27.30 | 876,878 |
| 2018-05-25 | $27.50 | $27.63 | $27.15 | $27.50 | $27.50 | 658,473 |
| 2018-05-24 | $27.55 | $27.65 | $27.10 | $27.55 | $27.55 | 862,317 |
| 2018-05-23 | $27.40 | $28.00 | $27.40 | $27.60 | $27.60 | 681,037 |
| 2018-05-22 | $27.75 | $27.75 | $27.45 | $27.50 | $27.50 | 830,532 |
| 2018-05-21 | $27.70 | $28.00 | $27.42 | $27.65 | $27.65 | 516,777 |
| 2018-05-18 | $27.40 | $27.85 | $27.20 | $27.55 | $27.55 | 623,580 |
| 2018-05-17 | $27.15 | $27.43 | $27.05 | $27.30 | $27.30 | 954,346 |
| 2018-05-16 | $27.25 | $27.50 | $27.00 | $27.30 | $27.30 | 1,014,574 |
| 2018-05-15 | $26.95 | $27.30 | $26.85 | $27.20 | $27.20 | 972,463 |
| 2018-05-14 | $27.50 | $27.60 | $26.95 | $27.05 | $27.05 | 1,304,534 |
| 2018-05-11 | $27.85 | $28.05 | $27.35 | $27.40 | $27.40 | 1,023,887 |
| 2018-05-10 | $27.85 | $28.15 | $27.65 | $28.00 | $28.00 | 734,054 |
| 2018-05-09 | $28.05 | $28.05 | $27.45 | $27.85 | $27.85 | 882,567 |
| 2018-05-08 | $28.00 | $28.25 | $27.55 | $27.90 | $27.90 | 1,590,632 |
| 2018-05-07 | $26.80 | $28.65 | $26.25 | $27.90 | $27.90 | 3,676,200 |
| 2018-05-04 | $25.85 | $26.85 | $25.55 | $26.45 | $26.45 | 1,529,568 |
| 2018-05-03 | $23.50 | $27.60 | $23.15 | $26.33 | $26.33 | 2,534,540 |
| 2018-05-02 | $27.15 | $27.50 | $26.68 | $26.80 | $26.80 | 1,405,382 |
| 2018-05-01 | $27.15 | $27.30 | $26.78 | $27.20 | $27.20 | 1,005,116 |
| 2018-04-30 | $27.70 | $28.05 | $27.00 | $27.15 | $27.15 | 1,276,937 |
| 2018-04-27 | $28.00 | $28.15 | $27.55 | $27.60 | $27.60 | 1,025,364 |
| 2018-04-26 | $27.70 | $28.10 | $27.45 | $27.95 | $27.95 | 1,263,396 |
| 2018-04-25 | $27.80 | $28.20 | $27.55 | $27.65 | $27.65 | 788,079 |
| 2018-04-24 | $27.75 | $28.20 | $27.55 | $27.85 | $27.85 | 738,310 |
| 2018-04-23 | $27.50 | $27.98 | $27.45 | $27.65 | $27.65 | 659,511 |
| 2018-04-20 | $27.30 | $27.70 | $27.28 | $27.45 | $27.45 | 931,542 |
| 2018-04-19 | $27.30 | $27.93 | $27.30 | $27.45 | $27.45 | 632,021 |
| 2018-04-18 | $27.30 | $27.65 | $27.00 | $27.45 | $27.45 | 1,219,856 |
| 2018-04-17 | $26.80 | $27.33 | $26.80 | $27.25 | $27.25 | 939,678 |
| 2018-04-16 | $27.05 | $27.15 | $26.45 | $26.70 | $26.70 | 1,098,388 |
| 2018-04-13 | $27.20 | $27.45 | $26.73 | $26.95 | $26.95 | 780,367 |
| 2018-04-12 | $27.40 | $27.40 | $26.90 | $27.10 | $27.10 | 502,960 |
| 2018-04-11 | $27.10 | $27.53 | $27.10 | $27.20 | $27.20 | 1,164,162 |
| 2018-04-10 | $26.75 | $27.50 | $26.75 | $27.20 | $27.20 | 1,391,036 |
| 2018-04-09 | $26.30 | $26.90 | $26.30 | $26.60 | $26.60 | 992,756 |
| 2018-04-06 | $26.70 | $26.85 | $25.95 | $26.30 | $26.30 | 697,798 |
| 2018-04-05 | $26.50 | $26.98 | $26.50 | $26.85 | $26.85 | 491,556 |
| 2018-04-04 | $26.05 | $26.60 | $26.00 | $26.45 | $26.45 | 489,743 |
| 2018-04-03 | $26.15 | $26.53 | $26.05 | $26.30 | $26.30 | 672,820 |
| 2018-04-02 | $26.30 | $26.50 | $25.65 | $26.00 | $26.00 | 623,310 |
| 2018-03-29 | $25.75 | $26.60 | $25.70 | $26.35 | $26.35 | 827,311 |
| 2018-03-28 | $25.70 | $26.00 | $25.50 | $25.55 | $25.55 | 1,021,548 |
| 2018-03-27 | $25.95 | $26.95 | $25.55 | $25.65 | $25.65 | 1,106,142 |
| 2018-03-26 | $25.90 | $26.00 | $25.33 | $25.90 | $25.90 | 1,145,677 |
| 2018-03-23 | $25.90 | $26.05 | $25.60 | $25.60 | $25.60 | 1,436,447 |
| 2018-03-22 | $25.75 | $26.40 | $25.70 | $25.80 | $25.80 | 1,148,120 |
| 2018-03-21 | $25.55 | $26.15 | $25.40 | $26.05 | $26.05 | 1,235,329 |
| 2018-03-20 | $26.10 | $26.25 | $25.50 | $25.50 | $25.50 | 915,379 |
| 2018-03-19 | $27.40 | $27.57 | $25.90 | $26.15 | $26.15 | 1,250,523 |
| 2018-03-16 | $27.40 | $27.80 | $27.38 | $27.55 | $27.55 | 1,158,901 |
| 2018-03-15 | $27.60 | $27.88 | $27.25 | $27.45 | $27.45 | 797,402 |
| 2018-03-14 | $27.60 | $27.85 | $27.20 | $27.55 | $27.55 | 476,760 |
| 2018-03-13 | $27.70 | $28.15 | $27.45 | $27.60 | $27.60 | 1,027,935 |
| 2018-03-12 | $27.40 | $27.90 | $27.40 | $27.55 | $27.55 | 881,970 |
| 2018-03-09 | $27.20 | $27.75 | $27.01 | $27.30 | $27.30 | 1,310,186 |
| 2018-03-08 | $27.15 | $27.20 | $26.80 | $27.10 | $27.10 | 565,964 |
| 2018-03-07 | $26.40 | $27.15 | $26.40 | $26.95 | $26.95 | 1,215,395 |
| 2018-03-06 | $26.90 | $27.15 | $26.50 | $26.55 | $26.55 | 1,345,715 |
| 2018-03-05 | $26.40 | $27.10 | $26.10 | $26.70 | $26.70 | 1,239,639 |
| 2018-03-02 | $26.10 | $26.90 | $26.10 | $26.60 | $26.60 | 1,470,955 |
| 2018-03-01 | $26.40 | $26.65 | $25.80 | $26.25 | $26.25 | 1,470,991 |
| 2018-02-28 | $26.60 | $27.00 | $26.25 | $26.55 | $26.55 | 931,492 |
| 2018-02-27 | $27.10 | $27.50 | $26.58 | $26.60 | $26.60 | 602,240 |
| 2018-02-26 | $26.90 | $27.35 | $26.75 | $27.15 | $27.15 | 733,096 |
| 2018-02-23 | $26.45 | $26.93 | $26.45 | $26.90 | $26.90 | 501,218 |
| 2018-02-22 | $26.75 | $26.95 | $26.35 | $26.35 | $26.35 | 518,285 |
| 2018-02-21 | $26.60 | $27.25 | $26.60 | $26.75 | $26.75 | 706,415 |
| 2018-02-20 | $27.05 | $27.38 | $26.50 | $26.65 | $26.65 | 1,170,171 |
| 2018-02-16 | $26.90 | $27.55 | $26.85 | $27.25 | $27.25 | 1,317,156 |
| 2018-02-15 | $27.15 | $27.30 | $26.80 | $27.00 | $27.00 | 1,039,675 |
| 2018-02-14 | $26.55 | $27.15 | $26.55 | $26.85 | $26.85 | 1,153,674 |
| 2018-02-13 | $27.05 | $27.08 | $26.30 | $26.85 | $26.85 | 897,445 |
| 2018-02-12 | $26.95 | $27.25 | $26.80 | $27.10 | $27.10 | 1,281,331 |
| 2018-02-09 | $27.25 | $27.25 | $26.45 | $26.95 | $26.95 | 975,198 |
| 2018-02-08 | $27.05 | $27.25 | $26.72 | $27.00 | $27.00 | 1,146,888 |
| 2018-02-07 | $26.95 | $27.50 | $26.75 | $27.00 | $27.00 | 834,403 |
| 2018-02-06 | $26.65 | $27.35 | $26.45 | $27.05 | $27.05 | 1,715,860 |
| 2018-02-05 | $27.80 | $28.25 | $26.88 | $26.95 | $26.95 | 1,274,218 |
| 2018-02-02 | $28.20 | $28.50 | $27.85 | $27.95 | $27.95 | 1,751,168 |
| 2018-02-01 | $28.35 | $28.90 | $28.15 | $28.43 | $28.43 | 1,325,380 |
| 2018-01-31 | $28.60 | $28.90 | $28.25 | $28.50 | $28.50 | 2,201,253 |
| 2018-01-30 | $25.60 | $28.35 | $25.50 | $28.30 | $28.30 | 2,114,047 |
| 2018-01-29 | $26.50 | $26.75 | $26.00 | $26.10 | $26.10 | 1,243,495 |
| 2018-01-26 | $26.20 | $26.80 | $26.10 | $26.65 | $26.65 | 802,380 |
| 2018-01-25 | $26.35 | $26.40 | $25.86 | $26.05 | $26.05 | 1,722,724 |
| 2018-01-24 | $26.15 | $26.35 | $25.80 | $26.23 | $26.23 | 1,334,048 |
| 2018-01-23 | $26.10 | $26.50 | $25.90 | $26.00 | $26.00 | 1,130,412 |
| 2018-01-22 | $26.95 | $27.15 | $25.80 | $26.15 | $26.15 | 1,591,594 |
| 2018-01-19 | $26.75 | $27.35 | $26.70 | $27.00 | $27.00 | 1,322,898 |
| 2018-01-18 | $26.60 | $27.30 | $26.41 | $26.78 | $26.78 | 1,814,696 |
| 2018-01-17 | $27.15 | $27.23 | $26.05 | $26.55 | $26.55 | 2,410,145 |
| 2018-01-16 | $27.60 | $27.75 | $26.90 | $27.10 | $27.10 | 1,375,361 |
| 2018-01-12 | $25.85 | $27.55 | $25.80 | $27.55 | $27.55 | 3,564,075 |
| 2018-01-11 | $26.10 | $26.45 | $25.75 | $25.95 | $25.95 | 2,807,794 |
| 2018-01-10 | $26.00 | $28.60 | $26.00 | $26.28 | $26.28 | 8,312,057 |
| 2018-01-09 | $30.75 | $31.00 | $30.30 | $30.40 | $30.40 | 804,770 |
| 2018-01-08 | $31.10 | $31.20 | $30.65 | $30.65 | $30.65 | 693,080 |
| 2018-01-05 | $31.50 | $31.60 | $31.10 | $31.25 | $31.25 | 319,341 |
| 2018-01-04 | $31.35 | $31.55 | $30.85 | $31.30 | $31.30 | 405,833 |
| 2018-01-03 | $31.35 | $31.58 | $31.10 | $31.20 | $31.20 | 395,702 |
| 2018-01-02 | $30.45 | $31.45 | $30.15 | $31.35 | $31.35 | 732,896 |
| 2017-12-29 | $30.70 | $30.80 | $30.25 | $30.45 | $30.45 | 393,595 |
| 2017-12-28 | $31.05 | $31.05 | $30.48 | $30.65 | $30.65 | 264,128 |
| 2017-12-27 | $31.10 | $31.30 | $30.80 | $31.05 | $31.05 | 278,693 |
| 2017-12-26 | $31.40 | $31.55 | $30.80 | $31.05 | $31.05 | 404,679 |
| 2017-12-22 | $31.40 | $31.73 | $31.05 | $31.55 | $31.55 | 568,152 |
| 2017-12-21 | $30.90 | $31.45 | $30.15 | $31.30 | $31.30 | 776,135 |
| 2017-12-20 | $31.15 | $31.40 | $30.75 | $30.85 | $30.85 | 536,858 |
| 2017-12-19 | $31.05 | $31.25 | $30.55 | $30.90 | $30.90 | 704,168 |
| 2017-12-18 | $30.30 | $31.10 | $30.06 | $31.05 | $31.05 | 2,578,571 |
| 2017-12-15 | $30.00 | $30.25 | $29.65 | $30.05 | $30.05 | 2,330,772 |
| 2017-12-14 | $29.90 | $30.25 | $29.60 | $30.00 | $30.00 | 601,126 |
| 2017-12-13 | $29.85 | $30.25 | $29.75 | $29.90 | $29.90 | 491,034 |
| 2017-12-12 | $29.45 | $29.90 | $29.35 | $29.75 | $29.75 | 728,372 |
| 2017-12-11 | $29.75 | $29.92 | $29.30 | $29.45 | $29.45 | 424,182 |
| 2017-12-08 | $29.15 | $30.55 | $29.10 | $29.85 | $29.85 | 1,560,925 |
| 2017-12-07 | $29.30 | $29.68 | $29.05 | $29.15 | $29.15 | 1,105,940 |
| 2017-12-06 | $30.35 | $30.50 | $28.90 | $29.30 | $29.30 | 2,679,626 |
| 2017-12-05 | $31.05 | $31.05 | $30.05 | $30.25 | $30.25 | 1,738,438 |
| 2017-12-04 | $31.45 | $31.80 | $31.05 | $31.10 | $31.10 | 1,557,066 |
| 2017-12-01 | $30.90 | $31.28 | $30.30 | $31.20 | $31.20 | 947,949 |
| 2017-11-30 | $31.65 | $31.80 | $30.75 | $31.05 | $31.05 | 1,301,049 |
| 2017-11-29 | $31.40 | $31.95 | $31.10 | $31.65 | $31.65 | 1,691,903 |
| 2017-11-28 | $30.80 | $31.53 | $30.40 | $31.35 | $31.35 | 1,334,210 |
| 2017-11-27 | $30.65 | $31.15 | $30.40 | $30.70 | $30.70 | 1,066,919 |
| 2017-11-24 | $30.65 | $30.93 | $30.30 | $30.75 | $30.75 | 221,810 |
| 2017-11-22 | $31.00 | $31.30 | $30.40 | $30.50 | $30.50 | 1,328,168 |
| 2017-11-21 | $30.50 | $31.30 | $30.09 | $31.00 | $31.00 | 1,129,786 |
| 2017-11-20 | $29.95 | $30.38 | $28.65 | $30.30 | $30.30 | 532,908 |
| 2017-11-17 | $29.90 | $30.00 | $29.60 | $29.93 | $29.93 | 460,945 |
| 2017-11-16 | $29.15 | $30.03 | $29.05 | $29.85 | $29.85 | 717,469 |
| 2017-11-15 | $28.30 | $29.25 | $28.25 | $29.10 | $29.10 | 1,029,910 |
| 2017-11-14 | $28.55 | $28.75 | $28.45 | $28.55 | $28.55 | 550,704 |
| 2017-11-13 | $28.60 | $28.80 | $28.20 | $28.70 | $28.70 | 552,573 |
| 2017-11-10 | $28.60 | $28.75 | $28.45 | $28.58 | $28.58 | 427,541 |
| 2017-11-09 | $29.10 | $29.20 | $28.50 | $28.65 | $28.65 | 549,514 |
| 2017-11-08 | $28.70 | $29.35 | $28.55 | $29.10 | $29.10 | 674,008 |
| 2017-11-07 | $29.20 | $29.25 | $28.50 | $28.85 | $28.85 | 783,165 |
| 2017-11-06 | $28.95 | $29.40 | $28.75 | $29.35 | $29.35 | 942,288 |
| 2017-11-03 | $28.85 | $29.30 | $28.60 | $29.10 | $29.10 | 853,507 |
| 2017-11-02 | $28.55 | $28.75 | $28.25 | $28.65 | $28.65 | 1,130,326 |
| 2017-11-01 | $28.65 | $29.13 | $28.10 | $28.85 | $28.85 | 1,304,754 |
| 2017-10-31 | $28.05 | $28.65 | $28.00 | $28.40 | $28.40 | 1,291,080 |
| 2017-10-30 | $28.15 | $28.55 | $27.65 | $28.10 | $28.10 | 1,555,532 |
| 2017-10-27 | $29.00 | $29.75 | $27.90 | $28.05 | $28.05 | 1,841,083 |
| 2017-10-26 | $31.15 | $31.65 | $28.95 | $29.45 | $29.45 | 2,320,048 |
| 2017-10-25 | $30.95 | $31.15 | $30.15 | $30.20 | $30.20 | 1,937,036 |
| 2017-10-24 | $31.10 | $31.33 | $30.50 | $31.20 | $31.20 | 974,908 |
| 2017-10-23 | $31.30 | $31.45 | $30.90 | $31.05 | $31.05 | 987,511 |
| 2017-10-20 | $31.40 | $31.45 | $30.70 | $31.15 | $31.15 | 1,152,017 |
| 2017-10-19 | $31.40 | $31.45 | $30.85 | $31.05 | $31.05 | 807,833 |
| 2017-10-18 | $31.30 | $31.55 | $29.60 | $31.50 | $31.50 | 696,722 |
| 2017-10-17 | $31.85 | $32.20 | $31.45 | $31.45 | $31.45 | 592,294 |
| 2017-10-16 | $32.75 | $33.50 | $31.80 | $31.85 | $31.85 | 857,263 |
| 2017-10-13 | $33.35 | $33.50 | $32.35 | $32.60 | $32.60 | 555,359 |
| 2017-10-12 | $32.65 | $33.50 | $32.45 | $33.35 | $33.35 | 748,120 |
| 2017-10-11 | $33.00 | $33.20 | $32.75 | $32.75 | $32.75 | 389,786 |
| 2017-10-10 | $32.95 | $33.15 | $32.80 | $33.05 | $33.05 | 452,058 |
| 2017-10-09 | $33.05 | $33.20 | $32.53 | $32.75 | $32.75 | 295,915 |
| 2017-10-06 | $32.70 | $33.40 | $32.55 | $33.10 | $33.10 | 735,125 |
| 2017-10-05 | $32.80 | $33.15 | $32.60 | $32.85 | $32.85 | 702,117 |
| 2017-10-04 | $32.25 | $32.70 | $32.10 | $32.55 | $32.55 | 890,745 |
| 2017-10-03 | $33.25 | $33.40 | $32.15 | $32.20 | $32.20 | 814,734 |
| 2017-10-02 | $32.40 | $33.20 | $32.40 | $33.15 | $33.15 | 1,028,441 |
| 2017-09-29 | $32.65 | $32.65 | $32.30 | $32.35 | $32.35 | 640,923 |
| 2017-09-28 | $33.00 | $33.30 | $32.55 | $32.60 | $32.60 | 743,814 |
| 2017-09-27 | $32.55 | $33.35 | $32.45 | $33.10 | $33.10 | 755,437 |
| 2017-09-26 | $32.90 | $33.05 | $32.20 | $32.25 | $32.25 | 862,109 |
| 2017-09-25 | $32.60 | $33.20 | $32.60 | $32.75 | $32.75 | 719,268 |
| 2017-09-22 | $31.90 | $32.75 | $31.85 | $32.65 | $32.65 | 543,196 |
| 2017-09-21 | $32.50 | $32.60 | $31.80 | $32.00 | $32.00 | 874,618 |
| 2017-09-20 | $32.90 | $32.95 | $32.40 | $32.45 | $32.45 | 749,479 |
| 2017-09-19 | $33.15 | $33.90 | $32.85 | $33.05 | $33.05 | 737,785 |
| 2017-09-18 | $32.75 | $33.70 | $32.75 | $33.10 | $33.10 | 611,625 |
| 2017-09-15 | $32.50 | $32.90 | $32.25 | $32.80 | $32.80 | 1,598,438 |
| 2017-09-14 | $32.20 | $32.90 | $31.95 | $32.45 | $32.45 | 1,104,330 |
| 2017-09-13 | $32.50 | $32.60 | $32.25 | $32.35 | $32.35 | 520,547 |
| 2017-09-12 | $32.50 | $32.65 | $32.35 | $32.50 | $32.50 | 473,624 |
| 2017-09-11 | $32.10 | $32.60 | $32.10 | $32.40 | $32.40 | 789,326 |
| 2017-09-08 | $32.15 | $32.40 | $31.70 | $31.90 | $31.90 | 601,637 |
| 2017-09-07 | $32.55 | $32.75 | $32.10 | $32.20 | $32.20 | 542,633 |
| 2017-09-06 | $32.25 | $32.80 | $32.20 | $32.60 | $32.60 | 634,377 |
| 2017-09-05 | $32.60 | $32.81 | $32.00 | $32.25 | $32.25 | 649,981 |
| 2017-09-01 | $32.70 | $32.85 | $32.50 | $32.75 | $32.75 | 899,317 |
| 2017-08-31 | $32.75 | $32.83 | $32.60 | $32.75 | $32.75 | 562,202 |
| 2017-08-30 | $32.50 | $32.80 | $32.50 | $32.75 | $32.75 | 633,662 |
| 2017-08-29 | $32.45 | $32.78 | $32.35 | $32.60 | $32.60 | 612,584 |
| 2017-08-28 | $32.65 | $32.80 | $32.55 | $32.65 | $32.65 | 516,175 |
| 2017-08-25 | $32.75 | $32.85 | $32.55 | $32.65 | $32.65 | 443,115 |
| 2017-08-24 | $32.70 | $32.80 | $32.55 | $32.70 | $32.70 | 522,798 |
| 2017-08-23 | $32.50 | $32.80 | $32.50 | $32.65 | $32.65 | 443,097 |
| 2017-08-22 | $32.70 | $33.03 | $32.55 | $32.75 | $32.75 | 467,607 |
| 2017-08-21 | $32.60 | $33.10 | $32.48 | $32.55 | $32.55 | 543,316 |
| 2017-08-18 | $32.50 | $32.95 | $32.30 | $32.70 | $32.70 | 512,062 |
| 2017-08-17 | $33.30 | $33.50 | $32.65 | $32.70 | $32.70 | 702,324 |
| 2017-08-16 | $33.35 | $33.80 | $33.25 | $33.55 | $33.55 | 624,613 |
| 2017-08-15 | $33.95 | $34.05 | $33.23 | $33.30 | $33.30 | 575,548 |
| 2017-08-14 | $33.30 | $34.05 | $33.30 | $33.80 | $33.80 | 647,863 |
| 2017-08-11 | $32.80 | $33.45 | $32.80 | $33.05 | $33.05 | 578,621 |
| 2017-08-10 | $33.45 | $33.95 | $32.67 | $32.75 | $32.75 | 1,077,665 |
| 2017-08-09 | $33.55 | $33.80 | $33.15 | $33.60 | $33.60 | 700,476 |
| 2017-08-08 | $34.05 | $34.40 | $33.60 | $33.75 | $33.75 | 579,794 |
| 2017-08-07 | $34.05 | $34.38 | $33.50 | $34.05 | $34.05 | 579,834 |
| 2017-08-04 | $33.70 | $34.10 | $33.70 | $34.00 | $34.00 | 660,375 |
| 2017-08-03 | $34.25 | $34.30 | $33.65 | $33.75 | $33.75 | 797,529 |
| 2017-08-02 | $34.65 | $34.95 | $34.17 | $34.25 | $34.25 | 605,755 |
| 2017-08-01 | $34.60 | $34.80 | $34.40 | $34.75 | $34.75 | 1,180,335 |
| 2017-07-31 | $34.75 | $34.80 | $34.23 | $34.50 | $34.50 | 849,748 |
| 2017-07-28 | $34.75 | $34.80 | $34.00 | $34.75 | $34.75 | 961,381 |
| 2017-07-27 | $34.80 | $36.80 | $34.60 | $34.70 | $34.70 | 1,973,010 |
| 2017-07-26 | $34.05 | $34.05 | $33.25 | $33.65 | $33.65 | 1,223,657 |
| 2017-07-25 | $33.95 | $34.40 | $33.65 | $34.00 | $34.00 | 1,387,605 |
| 2017-07-24 | $33.90 | $33.90 | $33.30 | $33.75 | $33.75 | 833,484 |
| 2017-07-21 | $34.50 | $34.55 | $33.75 | $33.80 | $33.80 | 894,253 |
| 2017-07-20 | $34.65 | $34.80 | $34.10 | $34.25 | $34.25 | 645,160 |
| 2017-07-19 | $34.35 | $34.90 | $34.35 | $34.55 | $34.55 | 506,757 |
| 2017-07-18 | $34.35 | $34.70 | $34.13 | $34.25 | $34.25 | 486,309 |
| 2017-07-17 | $34.30 | $34.85 | $34.23 | $34.40 | $34.40 | 604,306 |
| 2017-07-14 | $34.85 | $34.85 | $33.55 | $34.20 | $34.20 | 819,546 |
| 2017-07-13 | $35.15 | $35.35 | $34.70 | $35.00 | $35.00 | 376,231 |
| 2017-07-12 | $35.45 | $35.75 | $34.90 | $35.10 | $35.10 | 575,950 |
| 2017-07-11 | $34.25 | $35.15 | $34.25 | $35.10 | $35.10 | 523,960 |
| 2017-07-10 | $34.15 | $34.55 | $34.00 | $34.40 | $34.40 | 1,104,177 |
| 2017-07-07 | $33.55 | $34.30 | $33.50 | $34.20 | $34.20 | 1,343,137 |
| 2017-07-06 | $34.45 | $34.50 | $33.38 | $33.45 | $33.45 | 2,791,160 |
| 2017-07-05 | $34.85 | $35.20 | $34.30 | $34.60 | $34.60 | 1,052,992 |
| 2017-07-03 | $34.75 | $35.00 | $34.25 | $34.80 | $34.80 | 411,408 |
| 2017-06-30 | $35.20 | $35.25 | $34.35 | $34.40 | $34.40 | 738,986 |
| 2017-06-29 | $35.60 | $35.60 | $34.55 | $35.00 | $35.00 | 478,487 |
| 2017-06-28 | $35.55 | $35.75 | $35.38 | $35.50 | $35.50 | 822,844 |
| 2017-06-27 | $35.95 | $36.05 | $35.25 | $35.30 | $35.30 | 562,001 |
| 2017-06-26 | $36.00 | $36.20 | $35.70 | $35.90 | $35.90 | 540,388 |
| 2017-06-23 | $35.90 | $36.15 | $35.85 | $36.00 | $36.00 | 1,095,346 |
| 2017-06-22 | $35.60 | $36.15 | $35.55 | $35.90 | $35.90 | 591,617 |
| 2017-06-21 | $35.80 | $35.95 | $35.45 | $35.50 | $35.50 | 469,431 |
| 2017-06-20 | $35.95 | $36.00 | $35.35 | $35.75 | $35.75 | 427,351 |
| 2017-06-19 | $36.20 | $36.30 | $35.90 | $35.95 | $35.95 | 610,198 |
| 2017-06-16 | $35.40 | $36.30 | $35.40 | $36.00 | $36.00 | 1,059,932 |
| 2017-06-15 | $34.75 | $35.65 | $34.50 | $35.65 | $35.65 | 959,319 |
| 2017-06-14 | $36.55 | $37.75 | $35.05 | $35.25 | $35.25 | 872,367 |
| 2017-06-13 | $36.05 | $36.67 | $35.95 | $36.30 | $36.30 | 576,659 |
| 2017-06-12 | $35.55 | $36.10 | $34.85 | $35.85 | $35.85 | 748,745 |
| 2017-06-09 | $36.80 | $37.35 | $35.30 | $35.70 | $35.70 | 910,976 |
| 2017-06-08 | $37.40 | $37.40 | $36.85 | $36.95 | $36.95 | 932,793 |
| 2017-06-07 | $37.70 | $37.80 | $37.13 | $37.30 | $37.30 | 765,350 |
| 2017-06-06 | $37.25 | $38.00 | $37.01 | $37.70 | $37.70 | 710,725 |
| 2017-06-05 | $37.45 | $38.10 | $37.20 | $37.25 | $37.25 | 564,165 |
| 2017-06-02 | $37.05 | $38.20 | $37.05 | $37.65 | $37.65 | 974,389 |
| 2017-06-01 | $36.85 | $37.45 | $36.65 | $37.35 | $37.35 | 547,984 |
| 2017-05-31 | $36.75 | $37.00 | $36.30 | $36.60 | $36.60 | 863,512 |
| 2017-05-30 | $36.80 | $37.05 | $36.53 | $36.70 | $36.70 | 574,782 |
| 2017-05-26 | $36.20 | $37.20 | $36.15 | $36.80 | $36.80 | 546,034 |
| 2017-05-25 | $35.70 | $36.50 | $35.65 | $36.45 | $36.45 | 614,505 |
| 2017-05-24 | $35.60 | $35.90 | $34.95 | $35.45 | $35.45 | 540,363 |
| 2017-05-23 | $36.20 | $36.40 | $35.55 | $35.55 | $35.55 | 470,064 |
| 2017-05-22 | $34.80 | $36.20 | $34.80 | $36.15 | $36.15 | 504,839 |
| 2017-05-19 | $34.15 | $34.90 | $34.00 | $34.65 | $34.65 | 620,965 |
| 2017-05-18 | $34.30 | $34.50 | $33.80 | $34.10 | $34.10 | 1,313,391 |
| 2017-05-17 | $34.80 | $34.85 | $34.10 | $34.60 | $34.60 | 1,193,407 |
| 2017-05-16 | $35.55 | $35.60 | $35.00 | $35.50 | $35.50 | 1,083,844 |
| 2017-05-15 | $34.90 | $35.78 | $34.75 | $35.40 | $35.40 | 564,120 |
| 2017-05-12 | $34.55 | $34.90 | $34.05 | $34.75 | $34.75 | 474,449 |
| 2017-05-11 | $35.20 | $35.45 | $34.50 | $34.60 | $34.60 | 742,719 |
| 2017-05-10 | $34.60 | $35.50 | $34.55 | $35.35 | $35.35 | 968,279 |
| 2017-05-09 | $34.25 | $34.75 | $33.92 | $34.70 | $34.70 | 844,799 |
| 2017-05-08 | $34.25 | $34.55 | $33.85 | $33.95 | $33.95 | 1,519,051 |
| 2017-05-05 | $32.60 | $34.40 | $32.25 | $34.40 | $34.40 | 1,773,327 |
| 2017-05-04 | $35.00 | $35.00 | $32.45 | $32.53 | $32.53 | 2,161,497 |
| 2017-05-03 | $37.15 | $37.50 | $36.15 | $36.85 | $36.85 | 959,199 |
| 2017-05-02 | $37.25 | $37.45 | $36.90 | $37.30 | $37.30 | 772,854 |
| 2017-05-01 | $37.80 | $38.00 | $37.15 | $37.20 | $37.20 | 745,593 |
| 2017-04-28 | $38.20 | $38.20 | $37.25 | $37.65 | $37.65 | 605,580 |
| 2017-04-27 | $38.15 | $38.48 | $37.95 | $38.10 | $38.10 | 410,058 |
| 2017-04-26 | $37.75 | $38.38 | $37.67 | $38.10 | $38.10 | 861,782 |
| 2017-04-25 | $37.35 | $38.00 | $37.25 | $37.80 | $37.80 | 557,686 |
| 2017-04-24 | $37.15 | $37.35 | $36.85 | $37.00 | $37.00 | 835,695 |
| 2017-04-21 | $36.45 | $36.65 | $36.05 | $36.50 | $36.50 | 606,782 |
| 2017-04-20 | $36.20 | $37.00 | $36.20 | $36.40 | $36.40 | 754,815 |
| 2017-04-19 | $36.65 | $36.90 | $35.70 | $36.15 | $36.15 | 1,283,240 |
| 2017-04-18 | $36.40 | $37.60 | $36.30 | $36.45 | $36.45 | 643,412 |
| 2017-04-17 | $36.30 | $37.10 | $36.20 | $36.60 | $36.60 | 528,268 |
| 2017-04-13 | $36.50 | $36.80 | $36.05 | $36.15 | $36.15 | 306,331 |
| 2017-04-12 | $36.95 | $37.15 | $36.30 | $36.60 | $36.60 | 424,601 |
| 2017-04-11 | $37.35 | $37.50 | $36.85 | $37.10 | $37.10 | 458,710 |
| 2017-04-10 | $37.60 | $37.95 | $36.95 | $37.30 | $37.30 | 677,406 |
| 2017-04-07 | $37.55 | $38.00 | $37.40 | $37.50 | $37.50 | 276,699 |
| 2017-04-06 | $37.10 | $37.95 | $37.05 | $37.70 | $37.70 | 384,980 |
| 2017-04-05 | $37.90 | $38.15 | $37.05 | $37.05 | $37.05 | 490,583 |
| 2017-04-04 | $37.70 | $38.25 | $37.45 | $37.70 | $37.70 | 585,827 |
| 2017-04-03 | $38.00 | $38.25 | $37.45 | $37.70 | $37.70 | 537,853 |
| 2017-03-31 | $38.15 | $38.45 | $37.85 | $37.95 | $37.95 | 700,964 |
| 2017-03-30 | $38.00 | $38.33 | $37.90 | $38.15 | $38.15 | 343,033 |
| 2017-03-29 | $37.80 | $38.25 | $37.65 | $37.95 | $37.95 | 422,332 |
| 2017-03-28 | $37.75 | $38.05 | $37.60 | $37.80 | $37.80 | 421,609 |
| 2017-03-27 | $36.95 | $38.15 | $36.55 | $37.90 | $37.90 | 591,524 |
| 2017-03-24 | $37.65 | $38.30 | $37.25 | $37.25 | $37.25 | 826,192 |
| 2017-03-23 | $37.20 | $37.80 | $36.95 | $37.50 | $37.50 | 443,422 |
| 2017-03-22 | $37.10 | $37.60 | $36.85 | $37.20 | $37.20 | 580,742 |
| 2017-03-21 | $37.95 | $38.30 | $37.10 | $37.15 | $37.15 | 563,692 |
| 2017-03-20 | $37.40 | $37.90 | $37.40 | $37.65 | $37.65 | 386,781 |
| 2017-03-17 | $37.95 | $38.10 | $36.55 | $37.35 | $37.35 | 1,222,514 |
| 2017-03-16 | $38.15 | $38.25 | $37.70 | $37.95 | $37.95 | 262,002 |
| 2017-03-15 | $37.35 | $37.98 | $37.10 | $37.75 | $37.75 | 436,080 |
| 2017-03-14 | $36.75 | $37.15 | $36.45 | $37.10 | $37.10 | 397,137 |
| 2017-03-13 | $36.70 | $37.10 | $36.65 | $36.85 | $36.85 | 315,747 |
| 2017-03-10 | $36.80 | $37.20 | $36.55 | $36.75 | $36.75 | 416,411 |
| 2017-03-09 | $36.90 | $37.20 | $36.35 | $36.50 | $36.50 | 459,846 |
| 2017-03-08 | $36.80 | $37.25 | $36.65 | $36.85 | $36.85 | 482,739 |
| 2017-03-07 | $36.80 | $37.15 | $36.55 | $36.85 | $36.85 | 408,166 |
| 2017-03-06 | $36.50 | $37.05 | $36.20 | $36.95 | $36.95 | 355,308 |
| 2017-03-03 | $36.90 | $37.00 | $36.60 | $36.70 | $36.70 | 628,273 |
| 2017-03-02 | $37.25 | $37.35 | $36.70 | $36.85 | $36.85 | 652,321 |
| 2017-03-01 | $37.35 | $37.60 | $36.85 | $37.35 | $37.35 | 898,604 |
| 2017-02-28 | $38.15 | $38.20 | $36.95 | $36.95 | $36.95 | 1,004,886 |
| 2017-02-27 | $37.90 | $38.35 | $37.60 | $38.35 | $38.35 | 678,204 |
| 2017-02-24 | $37.10 | $38.33 | $37.10 | $38.00 | $38.00 | 445,032 |
| 2017-02-23 | $38.00 | $38.00 | $36.98 | $37.55 | $37.55 | 415,453 |
| 2017-02-22 | $37.90 | $38.20 | $37.70 | $37.75 | $37.75 | 206,761 |
| 2017-02-21 | $37.85 | $38.25 | $37.75 | $38.10 | $38.10 | 224,397 |
| 2017-02-17 | $37.80 | $38.40 | $36.55 | $37.90 | $37.90 | 626,342 |
| 2017-02-16 | $37.70 | $37.80 | $37.35 | $37.65 | $37.65 | 504,040 |
| 2017-02-15 | $36.50 | $37.65 | $36.28 | $37.60 | $37.60 | 770,203 |
| 2017-02-14 | $36.50 | $36.90 | $36.35 | $36.65 | $36.65 | 417,217 |
| 2017-02-13 | $36.95 | $37.10 | $36.65 | $36.75 | $36.75 | 348,869 |
| 2017-02-10 | $36.65 | $36.90 | $36.40 | $36.60 | $36.60 | 353,634 |
| 2017-02-09 | $35.75 | $36.75 | $35.75 | $36.53 | $36.53 | 691,401 |
| 2017-02-08 | $35.65 | $36.67 | $35.35 | $35.70 | $35.70 | 995,050 |
| 2017-02-07 | $35.25 | $35.85 | $35.11 | $35.70 | $35.70 | 908,671 |
| 2017-02-06 | $34.30 | $35.35 | $33.85 | $35.15 | $35.15 | 1,107,413 |
| 2017-02-03 | $32.65 | $34.45 | $32.45 | $34.35 | $34.35 | 829,592 |
| 2017-02-02 | $32.75 | $33.00 | $32.01 | $32.60 | $32.60 | 648,685 |
| 2017-02-01 | $33.45 | $33.50 | $32.45 | $32.70 | $32.70 | 895,236 |
| 2017-01-31 | $29.95 | $33.95 | $29.50 | $33.30 | $33.30 | 2,390,976 |
| 2017-01-30 | $31.95 | $31.95 | $31.05 | $31.45 | $31.45 | 1,375,661 |
| 2017-01-27 | $32.45 | $32.50 | $31.85 | $32.10 | $32.10 | 500,526 |
| 2017-01-26 | $32.50 | $32.80 | $32.23 | $32.50 | $32.50 | 816,007 |
| 2017-01-25 | $32.40 | $32.85 | $32.05 | $32.70 | $32.70 | 912,525 |
| 2017-01-24 | $31.30 | $32.75 | $31.25 | $32.10 | $32.10 | 702,700 |
| 2017-01-23 | $31.05 | $31.35 | $30.50 | $31.25 | $31.25 | 393,650 |
| 2017-01-20 | $30.60 | $31.00 | $30.60 | $30.85 | $30.85 | 644,685 |
| 2017-01-19 | $30.45 | $31.00 | $30.30 | $30.60 | $30.60 | 956,250 |
| 2017-01-18 | $32.40 | $32.40 | $30.83 | $30.90 | $30.90 | 1,425,696 |
| 2017-01-17 | $32.65 | $32.65 | $32.05 | $32.35 | $32.35 | 406,161 |
| 2017-01-13 | $32.35 | $32.70 | $32.25 | $32.60 | $32.60 | 332,838 |
| 2017-01-12 | $31.80 | $32.28 | $31.40 | $32.20 | $32.20 | 553,052 |
| 2017-01-11 | $31.80 | $32.00 | $31.60 | $31.95 | $31.95 | 506,770 |
| 2017-01-10 | $31.45 | $32.15 | $31.40 | $32.00 | $32.00 | 340,318 |
| 2017-01-09 | $31.10 | $32.05 | $31.10 | $31.35 | $31.35 | 539,388 |
| 2017-01-06 | $32.05 | $32.40 | $31.80 | $31.90 | $31.90 | 284,800 |
| 2017-01-05 | $32.60 | $32.90 | $31.80 | $32.10 | $32.10 | 445,121 |
| 2017-01-04 | $32.15 | $32.80 | $32.10 | $32.65 | $32.65 | 485,580 |
| 2017-01-03 | $31.90 | $32.50 | $31.60 | $32.05 | $32.05 | 554,528 |
| 2016-12-30 | $32.00 | $32.00 | $31.45 | $31.50 | $31.50 | 389,239 |
| 2016-12-29 | $31.80 | $32.08 | $31.70 | $31.95 | $31.95 | 274,149 |
| 2016-12-28 | $32.00 | $32.10 | $31.45 | $31.70 | $31.70 | 465,328 |
| 2016-12-27 | $31.85 | $32.20 | $31.85 | $31.95 | $31.95 | 293,053 |
| 2016-12-23 | $31.65 | $32.00 | $31.60 | $31.90 | $31.90 | 293,648 |
| 2016-12-22 | $32.05 | $32.15 | $31.60 | $31.60 | $31.60 | 307,094 |
| 2016-12-21 | $32.35 | $32.50 | $31.90 | $31.95 | $31.95 | 457,690 |
| 2016-12-20 | $33.30 | $33.50 | $32.10 | $32.50 | $32.50 | 559,123 |
| 2016-12-19 | $32.70 | $33.35 | $32.15 | $33.30 | $33.30 | 663,815 |
| 2016-12-16 | $32.80 | $32.90 | $32.40 | $32.75 | $32.75 | 1,368,086 |
| 2016-12-15 | $32.35 | $33.15 | $31.81 | $32.70 | $32.70 | 635,780 |
| 2016-12-14 | $32.95 | $33.05 | $32.15 | $32.15 | $32.15 | 656,543 |
| 2016-12-13 | $33.30 | $33.45 | $32.63 | $32.95 | $32.95 | 1,003,098 |
| 2016-12-12 | $33.05 | $33.60 | $32.90 | $33.05 | $33.05 | 675,705 |
| 2016-12-09 | $33.40 | $33.40 | $32.95 | $33.15 | $33.15 | 849,785 |
| 2016-12-08 | $32.85 | $33.83 | $32.40 | $33.20 | $33.20 | 766,673 |
| 2016-12-07 | $32.15 | $33.00 | $31.80 | $32.75 | $32.75 | 528,411 |
| 2016-12-06 | $31.90 | $32.25 | $31.30 | $32.10 | $32.10 | 614,567 |
| 2016-12-05 | $30.95 | $32.00 | $30.95 | $31.90 | $31.90 | 589,867 |
| 2016-12-02 | $30.70 | $31.10 | $30.40 | $30.75 | $30.75 | 412,996 |
| 2016-12-01 | $31.15 | $31.55 | $30.55 | $30.75 | $30.75 | 517,605 |
| 2016-11-30 | $32.00 | $32.00 | $31.05 | $31.20 | $31.20 | 604,420 |
| 2016-11-29 | $32.20 | $32.50 | $31.90 | $32.00 | $32.00 | 457,772 |
| 2016-11-28 | $32.45 | $32.45 | $31.63 | $32.10 | $32.10 | 585,918 |
| 2016-11-25 | $32.70 | $32.75 | $32.25 | $32.40 | $32.40 | 326,365 |
| 2016-11-23 | $32.70 | $32.95 | $32.35 | $32.75 | $32.75 | 604,168 |
| 2016-11-22 | $32.90 | $32.90 | $32.40 | $32.70 | $32.70 | 756,101 |
| 2016-11-21 | $32.60 | $32.98 | $32.40 | $32.95 | $32.95 | 493,241 |
| 2016-11-18 | $32.45 | $32.95 | $32.35 | $32.75 | $32.75 | 438,242 |
| 2016-11-17 | $33.05 | $33.15 | $32.30 | $32.45 | $32.45 | 776,629 |
| 2016-11-16 | $32.85 | $33.20 | $32.65 | $32.80 | $32.80 | 515,004 |
| 2016-11-15 | $32.20 | $33.10 | $32.20 | $32.95 | $32.95 | 730,510 |
| 2016-11-14 | $31.70 | $32.55 | $31.50 | $32.55 | $32.55 | 688,735 |
| 2016-11-11 | $30.80 | $31.75 | $30.60 | $31.60 | $31.60 | 994,677 |
| 2016-11-10 | $30.85 | $31.30 | $30.25 | $30.90 | $30.90 | 892,040 |
| 2016-11-09 | $29.45 | $30.65 | $29.45 | $30.40 | $30.40 | 923,420 |
| 2016-11-08 | $29.35 | $29.95 | $29.00 | $29.75 | $29.75 | 609,410 |
| 2016-11-07 | $28.45 | $29.43 | $28.45 | $29.35 | $29.35 | 650,881 |
| 2016-11-04 | $27.65 | $28.50 | $27.45 | $28.00 | $28.00 | 783,513 |
| 2016-11-03 | $27.35 | $27.95 | $27.25 | $27.70 | $27.70 | 917,011 |
| 2016-11-02 | $27.45 | $27.65 | $27.20 | $27.30 | $27.30 | 1,254,969 |
| 2016-11-01 | $27.50 | $27.65 | $27.15 | $27.40 | $27.40 | 985,638 |
| 2016-10-31 | $27.60 | $27.70 | $27.25 | $27.45 | $27.45 | 1,118,568 |
| 2016-10-28 | $27.35 | $27.75 | $27.20 | $27.55 | $27.55 | 691,389 |
| 2016-10-27 | $27.75 | $28.10 | $26.25 | $27.30 | $27.30 | 2,259,290 |
| 2016-10-26 | $29.50 | $29.65 | $29.05 | $29.20 | $29.20 | 1,153,716 |
| 2016-10-25 | $29.65 | $29.85 | $29.45 | $29.53 | $29.53 | 598,519 |
| 2016-10-24 | $29.85 | $30.00 | $29.45 | $29.75 | $29.75 | 603,201 |
| 2016-10-21 | $28.95 | $29.68 | $28.95 | $29.60 | $29.60 | 730,129 |
| 2016-10-20 | $29.30 | $29.55 | $28.95 | $29.15 | $29.15 | 465,993 |
| 2016-10-19 | $29.00 | $29.50 | $28.90 | $29.30 | $29.30 | 402,487 |
| 2016-10-18 | $29.35 | $29.35 | $28.95 | $29.00 | $29.00 | 567,302 |
| 2016-10-17 | $28.55 | $29.13 | $28.55 | $29.05 | $29.05 | 578,341 |
| 2016-10-14 | $28.36 | $28.78 | $28.25 | $28.55 | $28.55 | 741,798 |
| 2016-10-13 | $28.33 | $28.33 | $27.84 | $28.19 | $28.19 | 946,445 |
| 2016-10-12 | $28.03 | $28.37 | $27.81 | $28.33 | $28.33 | 828,028 |
| 2016-10-11 | $28.62 | $28.62 | $27.95 | $28.21 | $28.21 | 855,279 |
| 2016-10-10 | $28.79 | $29.21 | $28.63 | $28.79 | $28.79 | 346,012 |
| 2016-10-07 | $29.21 | $29.23 | $28.64 | $28.74 | $28.74 | 368,200 |
| 2016-10-06 | $29.31 | $29.38 | $29.01 | $29.24 | $29.24 | 386,787 |
| 2016-10-05 | $28.95 | $29.88 | $28.88 | $29.46 | $29.46 | 333,059 |
| 2016-10-04 | $28.84 | $29.36 | $28.65 | $28.87 | $28.87 | 176,998 |
| 2016-10-03 | $29.06 | $29.23 | $28.67 | $28.81 | $28.81 | 486,121 |
| 2016-09-30 | $29.18 | $29.99 | $29.11 | $29.25 | $29.25 | 735,498 |
| 2016-09-29 | $29.55 | $29.62 | $28.93 | $28.99 | $28.99 | 312,470 |
| 2016-09-28 | $29.14 | $29.60 | $28.87 | $29.58 | $29.58 | 471,091 |
| 2016-09-27 | $28.34 | $29.13 | $28.26 | $29.11 | $29.11 | 468,797 |
| 2016-09-26 | $29.00 | $29.15 | $28.41 | $28.48 | $28.48 | 618,107 |
| 2016-09-23 | $29.49 | $29.79 | $29.11 | $29.12 | $29.12 | 461,711 |
| 2016-09-22 | $28.97 | $29.54 | $28.75 | $29.42 | $29.42 | 393,543 |
| 2016-09-21 | $28.59 | $28.88 | $28.33 | $28.69 | $28.69 | 383,371 |
| 2016-09-20 | $29.35 | $29.35 | $28.44 | $28.45 | $28.45 | 380,161 |
| 2016-09-19 | $29.31 | $29.80 | $29.06 | $29.21 | $29.21 | 391,039 |
| 2016-09-16 | $29.42 | $29.42 | $28.88 | $29.11 | $29.11 | 1,759,780 |
| 2016-09-15 | $28.29 | $29.71 | $28.29 | $29.42 | $29.42 | 569,537 |
| 2016-09-14 | $28.67 | $28.78 | $28.34 | $28.60 | $28.60 | 740,052 |
| 2016-09-13 | $28.41 | $28.69 | $28.38 | $28.57 | $28.57 | 606,546 |
| 2016-09-12 | $28.08 | $28.62 | $27.75 | $28.60 | $28.60 | 949,898 |
| 2016-09-09 | $28.76 | $29.26 | $28.16 | $28.18 | $28.18 | 909,889 |
| 2016-09-08 | $29.54 | $29.68 | $29.04 | $29.10 | $29.10 | 616,560 |
| 2016-09-07 | $29.66 | $30.19 | $29.54 | $29.69 | $29.69 | 540,746 |
| 2016-09-06 | $29.99 | $30.00 | $29.56 | $29.75 | $29.75 | 543,393 |
| 2016-09-02 | $29.75 | $30.31 | $29.56 | $30.11 | $30.11 | 696,689 |
| 2016-09-01 | $29.53 | $29.73 | $28.93 | $29.73 | $29.73 | 614,436 |
| 2016-08-31 | $30.06 | $30.09 | $29.01 | $29.58 | $29.58 | 779,688 |
| 2016-08-30 | $29.71 | $30.21 | $29.66 | $30.16 | $30.16 | 698,801 |
| 2016-08-29 | $29.72 | $29.98 | $29.62 | $29.75 | $29.75 | 668,116 |
| 2016-08-26 | $29.57 | $29.89 | $29.46 | $29.77 | $29.77 | 559,046 |
| 2016-08-25 | $29.26 | $29.61 | $29.22 | $29.59 | $29.59 | 451,820 |
| 2016-08-24 | $29.57 | $29.97 | $29.32 | $29.40 | $29.40 | 489,653 |
| 2016-08-23 | $29.09 | $29.71 | $29.09 | $29.70 | $29.70 | 800,928 |
| 2016-08-22 | $28.95 | $29.14 | $28.75 | $29.05 | $29.05 | 364,243 |
| 2016-08-19 | $28.82 | $29.21 | $28.29 | $29.15 | $29.15 | 424,497 |
| 2016-08-18 | $28.64 | $28.83 | $28.57 | $28.82 | $28.82 | 488,571 |
| 2016-08-17 | $28.50 | $28.74 | $28.25 | $28.57 | $28.57 | 841,062 |
| 2016-08-16 | $28.54 | $28.81 | $28.37 | $28.55 | $28.55 | 453,322 |
| 2016-08-15 | $28.00 | $28.77 | $27.99 | $28.62 | $28.62 | 852,836 |
| 2016-08-12 | $27.88 | $28.10 | $27.40 | $28.07 | $28.07 | 598,203 |
| 2016-08-11 | $27.77 | $28.10 | $27.24 | $27.98 | $27.98 | 449,449 |
| 2016-08-10 | $27.69 | $27.88 | $27.57 | $27.72 | $27.72 | 590,394 |
| 2016-08-09 | $27.72 | $27.89 | $27.43 | $27.70 | $27.70 | 534,338 |
| 2016-08-08 | $27.85 | $28.05 | $27.74 | $27.80 | $27.80 | 640,113 |
| 2016-08-05 | $27.81 | $28.07 | $27.74 | $27.93 | $27.93 | 552,662 |
| 2016-08-04 | $27.99 | $28.18 | $27.62 | $27.67 | $27.67 | 591,054 |
| 2016-08-03 | $27.24 | $28.10 | $27.24 | $28.06 | $28.06 | 1,304,763 |
| 2016-08-02 | $27.48 | $27.75 | $27.25 | $27.26 | $27.26 | 853,490 |
| 2016-08-01 | $27.93 | $28.19 | $27.19 | $27.56 | $27.56 | 947,058 |
| 2016-07-29 | $27.63 | $28.15 | $27.28 | $27.98 | $27.98 | 1,931,480 |
| 2016-07-28 | $27.00 | $28.34 | $26.73 | $27.47 | $27.47 | 1,668,527 |
| 2016-07-27 | $25.35 | $25.58 | $25.14 | $25.52 | $25.52 | 592,203 |
| 2016-07-26 | $24.96 | $25.49 | $24.92 | $25.34 | $25.34 | 625,181 |
| 2016-07-25 | $24.98 | $25.11 | $24.79 | $24.96 | $24.96 | 396,854 |
| 2016-07-22 | $25.06 | $25.32 | $24.67 | $25.10 | $25.10 | 282,152 |
| 2016-07-21 | $24.84 | $25.28 | $24.84 | $25.00 | $25.00 | 360,367 |
| 2016-07-20 | $24.85 | $25.24 | $23.93 | $24.95 | $24.95 | 503,859 |
| 2016-07-19 | $24.46 | $24.87 | $24.33 | $24.69 | $24.69 | 313,400 |
| 2016-07-18 | $24.21 | $24.72 | $24.12 | $24.51 | $24.51 | 431,483 |
| 2016-07-15 | $24.48 | $24.48 | $24.06 | $24.30 | $24.30 | 382,768 |
| 2016-07-14 | $24.26 | $24.51 | $23.83 | $24.31 | $24.31 | 540,822 |
| 2016-07-13 | $24.09 | $24.37 | $23.64 | $23.92 | $23.92 | 409,951 |
| 2016-07-12 | $23.58 | $24.09 | $23.52 | $23.89 | $23.89 | 584,668 |
| 2016-07-11 | $23.24 | $23.54 | $23.17 | $23.40 | $23.40 | 756,461 |
| 2016-07-08 | $22.32 | $23.22 | $22.30 | $23.08 | $23.08 | 679,381 |
| 2016-07-07 | $22.10 | $22.31 | $21.80 | $22.06 | $22.06 | 563,316 |
| 2016-07-06 | $21.90 | $22.07 | $21.46 | $21.95 | $21.95 | 533,031 |
| 2016-07-05 | $22.11 | $22.26 | $21.84 | $21.96 | $21.96 | 635,262 |
| 2016-07-01 | $22.06 | $22.57 | $21.91 | $22.16 | $22.16 | 586,462 |
| 2016-06-30 | $22.05 | $22.28 | $21.92 | $22.25 | $22.25 | 957,441 |
| 2016-06-29 | $21.38 | $22.17 | $21.31 | $21.94 | $21.94 | 1,028,652 |
| 2016-06-28 | $21.40 | $21.91 | $20.99 | $21.29 | $21.29 | 1,281,308 |
| 2016-06-27 | $22.94 | $23.79 | $21.34 | $21.46 | $21.46 | 2,005,719 |
| 2016-06-24 | $23.67 | $23.94 | $23.11 | $23.25 | $23.25 | 2,932,990 |
| 2016-06-23 | $24.40 | $24.76 | $24.16 | $24.63 | $24.63 | 509,842 |
| 2016-06-22 | $24.18 | $24.42 | $24.04 | $24.08 | $24.08 | 578,542 |
| 2016-06-21 | $24.66 | $24.87 | $24.00 | $24.24 | $24.24 | 1,008,510 |
| 2016-06-20 | $24.45 | $25.00 | $24.45 | $24.61 | $24.61 | 1,115,059 |
| 2016-06-17 | $23.23 | $24.26 | $23.17 | $24.18 | $24.18 | 2,647,703 |
| 2016-06-16 | $23.10 | $23.19 | $22.76 | $23.15 | $23.15 | 637,050 |
| 2016-06-15 | $23.39 | $23.53 | $23.15 | $23.21 | $23.21 | 563,590 |
| 2016-06-14 | $23.23 | $23.45 | $22.92 | $23.36 | $23.36 | 852,657 |
| 2016-06-13 | $23.69 | $24.11 | $23.17 | $23.30 | $23.30 | 962,020 |
| 2016-06-10 | $24.19 | $24.30 | $23.79 | $23.87 | $23.87 | 718,836 |
| 2016-06-09 | $24.67 | $24.95 | $24.36 | $24.53 | $24.53 | 536,674 |
| 2016-06-08 | $24.81 | $25.06 | $24.68 | $24.77 | $24.77 | 895,529 |
| 2016-06-07 | $24.92 | $25.04 | $24.66 | $24.83 | $24.83 | 897,648 |
| 2016-06-06 | $24.44 | $24.97 | $24.44 | $24.92 | $24.92 | 775,445 |
| 2016-06-03 | $24.95 | $25.09 | $24.63 | $24.83 | $24.83 | 817,716 |
| 2016-06-02 | $24.08 | $25.33 | $24.08 | $25.04 | $25.04 | 1,226,941 |
| 2016-06-01 | $24.11 | $24.35 | $22.87 | $24.19 | $24.19 | 822,545 |
| 2016-05-31 | $24.01 | $24.62 | $23.56 | $24.26 | $24.26 | 2,254,070 |
| 2016-05-27 | $23.65 | $23.97 | $23.51 | $23.64 | $23.64 | 717,551 |
| 2016-05-26 | $23.65 | $23.87 | $23.53 | $23.71 | $23.71 | 598,171 |
| 2016-05-25 | $23.86 | $24.00 | $23.54 | $23.65 | $23.65 | 968,758 |
| 2016-05-24 | $23.60 | $23.95 | $23.44 | $23.76 | $23.76 | 1,252,862 |
| 2016-05-23 | $23.54 | $23.69 | $23.25 | $23.41 | $23.41 | 1,023,980 |
| 2016-05-20 | $23.06 | $23.78 | $23.06 | $23.66 | $23.66 | 1,077,940 |
| 2016-05-19 | $23.46 | $23.80 | $22.60 | $22.91 | $22.91 | 984,488 |
| 2016-05-18 | $22.61 | $23.87 | $22.54 | $23.56 | $23.56 | 1,191,290 |
| 2016-05-17 | $23.10 | $23.34 | $22.55 | $22.68 | $22.68 | 1,183,935 |
| 2016-05-16 | $23.40 | $23.40 | $22.56 | $23.10 | $23.10 | 937,211 |
| 2016-05-13 | $22.88 | $23.20 | $22.77 | $22.87 | $22.87 | 626,783 |
| 2016-05-12 | $23.37 | $23.45 | $22.73 | $23.00 | $23.00 | 745,232 |
| 2016-05-11 | $23.43 | $23.85 | $23.24 | $23.28 | $23.28 | 938,678 |
| 2016-05-10 | $23.03 | $23.74 | $22.86 | $23.41 | $23.41 | 1,448,804 |
| 2016-05-09 | $22.67 | $23.31 | $22.44 | $22.99 | $22.99 | 1,942,670 |
| 2016-05-06 | $22.64 | $23.19 | $22.14 | $22.61 | $22.61 | 1,667,535 |
| 2016-05-05 | $22.32 | $24.59 | $22.32 | $22.82 | $22.82 | 2,664,868 |
| 2016-05-04 | $21.85 | $22.13 | $21.46 | $22.00 | $22.00 | 1,626,714 |
| 2016-05-03 | $22.17 | $22.25 | $21.83 | $22.02 | $22.02 | 864,119 |
| 2016-05-02 | $22.25 | $22.54 | $22.03 | $22.45 | $22.45 | 1,219,844 |
| 2016-04-29 | $22.41 | $22.90 | $21.84 | $22.26 | $22.26 | 1,002,535 |
| 2016-04-28 | $22.60 | $22.78 | $22.35 | $22.42 | $22.42 | 695,943 |
| 2016-04-27 | $22.54 | $22.82 | $22.26 | $22.81 | $22.81 | 853,374 |
| 2016-04-26 | $22.39 | $22.79 | $22.31 | $22.60 | $22.60 | 772,904 |
| 2016-04-25 | $22.74 | $22.86 | $22.32 | $22.36 | $22.36 | 778,864 |
| 2016-04-22 | $22.58 | $22.94 | $22.27 | $22.80 | $22.80 | 836,192 |
| 2016-04-21 | $22.40 | $22.61 | $22.32 | $22.57 | $22.57 | 1,241,760 |
| 2016-04-20 | $22.48 | $22.55 | $22.01 | $22.35 | $22.35 | 778,708 |
| 2016-04-19 | $22.66 | $22.80 | $22.16 | $22.34 | $22.34 | 979,703 |
| 2016-04-18 | $22.40 | $22.81 | $22.01 | $22.53 | $22.53 | 784,113 |
| 2016-04-15 | $22.99 | $23.13 | $22.29 | $22.58 | $22.58 | 930,129 |
| 2016-04-14 | $23.07 | $23.24 | $22.75 | $22.97 | $22.97 | 345,604 |
| 2016-04-13 | $22.31 | $23.10 | $22.30 | $23.03 | $23.03 | 767,962 |
| 2016-04-12 | $22.75 | $22.75 | $22.01 | $22.16 | $22.16 | 746,234 |
| 2016-04-11 | $22.89 | $23.35 | $22.76 | $22.90 | $22.90 | 790,662 |
| 2016-04-08 | $22.59 | $22.89 | $22.53 | $22.81 | $22.81 | 829,472 |
| 2016-04-07 | $22.40 | $22.56 | $22.08 | $22.44 | $22.44 | 886,692 |
| 2016-04-06 | $22.28 | $22.67 | $22.12 | $22.57 | $22.57 | 535,125 |
| 2016-04-05 | $22.30 | $22.45 | $22.15 | $22.31 | $22.31 | 676,215 |
| 2016-04-04 | $22.68 | $22.92 | $22.38 | $22.55 | $22.55 | 737,219 |
| 2016-04-01 | $22.77 | $22.82 | $22.44 | $22.74 | $22.74 | 841,509 |
| 2016-03-31 | $22.67 | $23.04 | $22.61 | $22.97 | $22.97 | 766,313 |
| 2016-03-30 | $22.61 | $23.07 | $22.17 | $22.74 | $22.74 | 994,715 |
| 2016-03-29 | $21.79 | $22.65 | $21.62 | $22.55 | $22.55 | 763,889 |
| 2016-03-28 | $22.06 | $22.12 | $21.59 | $21.78 | $21.78 | 956,099 |
| 2016-03-24 | $21.38 | $22.04 | $21.20 | $21.94 | $21.94 | 1,474,695 |
| 2016-03-23 | $21.54 | $21.67 | $20.98 | $21.40 | $21.40 | 1,569,747 |
| 2016-03-22 | $21.45 | $22.11 | $21.14 | $21.56 | $21.56 | 520,045 |
| 2016-03-21 | $21.86 | $22.27 | $21.36 | $21.63 | $21.63 | 939,267 |
| 2016-03-18 | $21.37 | $22.00 | $21.37 | $21.95 | $21.95 | 1,878,053 |
| 2016-03-17 | $20.30 | $21.37 | $20.27 | $21.25 | $21.25 | 1,278,653 |
| 2016-03-16 | $19.53 | $20.50 | $18.81 | $20.32 | $20.32 | 1,140,170 |
| 2016-03-15 | $20.22 | $20.42 | $19.51 | $19.68 | $19.68 | 864,742 |
| 2016-03-14 | $20.30 | $20.63 | $20.03 | $20.40 | $20.40 | 1,382,388 |
| 2016-03-11 | $19.52 | $20.43 | $19.27 | $20.28 | $20.28 | 1,829,850 |
| 2016-03-10 | $19.73 | $19.87 | $18.84 | $19.28 | $19.28 | 1,155,743 |
| 2016-03-09 | $19.81 | $19.81 | $19.37 | $19.60 | $19.60 | 873,624 |
| 2016-03-08 | $20.44 | $20.47 | $19.78 | $19.82 | $19.82 | 1,159,271 |
| 2016-03-07 | $20.55 | $20.77 | $20.39 | $20.53 | $20.53 | 1,061,806 |
| 2016-03-04 | $20.82 | $20.95 | $20.41 | $20.60 | $20.60 | 1,004,031 |
| 2016-03-03 | $20.51 | $20.85 | $20.33 | $20.84 | $20.84 | 1,155,454 |
| 2016-03-02 | $20.48 | $20.54 | $20.10 | $20.51 | $20.51 | 1,808,656 |
| 2016-03-01 | $20.67 | $20.70 | $20.20 | $20.46 | $20.46 | 1,140,685 |
| 2016-02-29 | $20.57 | $20.95 | $19.85 | $20.67 | $20.67 | 1,013,877 |
| 2016-02-26 | $20.35 | $20.66 | $20.02 | $20.51 | $20.51 | 1,621,394 |
| 2016-02-25 | $20.31 | $20.49 | $19.32 | $20.28 | $20.28 | 1,340,752 |
| 2016-02-24 | $19.80 | $20.36 | $19.29 | $20.29 | $20.29 | 1,015,617 |
| 2016-02-23 | $20.57 | $20.71 | $19.98 | $20.01 | $20.01 | 717,396 |
| 2016-02-22 | $20.60 | $20.95 | $20.10 | $20.73 | $20.73 | 877,645 |
| 2016-02-19 | $20.38 | $20.55 | $20.19 | $20.35 | $20.35 | 768,191 |
| 2016-02-18 | $20.45 | $20.65 | $20.24 | $20.44 | $20.44 | 1,106,608 |
| 2016-02-17 | $20.44 | $20.81 | $20.25 | $20.34 | $20.34 | 1,410,372 |
| 2016-02-16 | $20.15 | $20.41 | $19.87 | $20.31 | $20.31 | 961,924 |
| 2016-02-12 | $19.51 | $20.11 | $19.22 | $19.85 | $19.85 | 1,327,611 |
| 2016-02-11 | $19.41 | $19.53 | $18.95 | $19.40 | $19.40 | 1,244,474 |
| 2016-02-10 | $19.65 | $20.46 | $19.65 | $19.77 | $19.77 | 1,322,870 |
| 2016-02-09 | $18.87 | $19.87 | $18.77 | $19.47 | $19.47 | 2,205,468 |
| 2016-02-08 | $19.79 | $19.96 | $19.00 | $19.08 | $19.08 | 2,269,703 |
| 2016-02-05 | $20.85 | $20.96 | $19.89 | $19.99 | $19.99 | 2,099,916 |
| 2016-02-04 | $21.25 | $21.42 | $20.53 | $21.00 | $21.00 | 2,190,488 |
| 2016-02-03 | $21.17 | $21.41 | $20.86 | $21.21 | $21.21 | 3,978,740 |
| 2016-02-02 | $21.05 | $21.45 | $20.65 | $20.81 | $20.81 | 2,169,768 |
| 2016-02-01 | $21.31 | $21.50 | $20.53 | $20.94 | $20.94 | 2,377,456 |
| 2016-01-29 | $21.42 | $22.24 | $21.24 | $21.55 | $21.55 | 3,411,068 |
| 2016-01-28 | $25.50 | $26.55 | $19.57 | $22.09 | $22.09 | 3,978,272 |
| 2016-01-27 | $27.69 | $28.61 | $27.66 | $28.00 | $28.00 | 1,216,174 |
| 2016-01-26 | $27.25 | $27.84 | $27.10 | $27.81 | $27.81 | 614,269 |
| 2016-01-25 | $27.28 | $28.14 | $26.99 | $27.11 | $27.11 | 552,860 |
| 2016-01-22 | $27.31 | $27.53 | $26.79 | $27.37 | $27.37 | 807,274 |
| 2016-01-21 | $25.74 | $27.31 | $25.58 | $26.90 | $26.90 | 1,596,315 |
| 2016-01-20 | $25.26 | $25.94 | $24.42 | $25.60 | $25.60 | 913,050 |
| 2016-01-19 | $26.25 | $26.90 | $25.46 | $25.60 | $25.60 | 1,075,386 |
| 2016-01-15 | $25.61 | $26.33 | $25.53 | $26.22 | $26.22 | 607,084 |
| 2016-01-14 | $26.01 | $26.71 | $25.78 | $26.38 | $26.38 | 501,709 |
| 2016-01-13 | $26.71 | $26.90 | $25.54 | $25.83 | $25.83 | 540,212 |
| 2016-01-12 | $27.12 | $27.25 | $26.18 | $26.64 | $26.64 | 598,977 |
| 2016-01-11 | $27.08 | $27.24 | $26.41 | $26.82 | $26.82 | 446,866 |
| 2016-01-08 | $27.36 | $27.56 | $26.53 | $26.92 | $26.92 | 744,982 |
| 2016-01-07 | $28.63 | $29.47 | $27.17 | $27.35 | $27.35 | 734,140 |
| 2016-01-06 | $29.39 | $29.67 | $28.95 | $29.09 | $29.09 | 499,250 |
| 2016-01-05 | $30.27 | $30.38 | $29.58 | $29.62 | $29.62 | 352,475 |
| 2016-01-04 | $30.41 | $30.41 | $29.80 | $30.22 | $30.22 | 543,812 |
| 2015-12-31 | $31.08 | $31.29 | $30.64 | $30.70 | $30.70 | 459,920 |
| 2015-12-30 | $31.15 | $31.96 | $31.00 | $31.16 | $31.16 | 390,881 |
| 2015-12-29 | $31.18 | $31.48 | $30.85 | $31.20 | $31.20 | 264,729 |
| 2015-12-28 | $31.20 | $31.56 | $30.82 | $30.98 | $30.98 | 286,414 |
| 2015-12-24 | $30.86 | $31.58 | $30.86 | $31.32 | $31.32 | 185,934 |
| 2015-12-23 | $30.32 | $31.00 | $30.24 | $30.91 | $30.91 | 388,003 |
| 2015-12-22 | $29.78 | $30.28 | $29.56 | $30.25 | $30.25 | 337,583 |
| 2015-12-21 | $29.83 | $30.16 | $29.47 | $29.82 | $29.82 | 447,170 |
| 2015-12-18 | $29.91 | $30.42 | $29.51 | $29.56 | $29.56 | 2,838,428 |
| 2015-12-17 | $30.65 | $30.67 | $30.07 | $30.08 | $30.08 | 469,559 |
| 2015-12-16 | $29.85 | $30.53 | $29.70 | $30.50 | $30.50 | 616,370 |
| 2015-12-15 | $30.76 | $30.87 | $29.80 | $29.85 | $29.85 | 904,035 |
| 2015-12-14 | $31.05 | $31.23 | $30.39 | $30.57 | $30.57 | 723,606 |
| 2015-12-11 | $31.12 | $31.71 | $30.44 | $31.06 | $31.06 | 624,265 |
| 2015-12-10 | $31.82 | $32.24 | $31.70 | $32.02 | $32.02 | 363,906 |
| 2015-12-09 | $32.14 | $32.45 | $31.69 | $31.81 | $31.81 | 463,283 |
| 2015-12-08 | $32.61 | $32.64 | $32.23 | $32.35 | $32.35 | 422,625 |
| 2015-12-07 | $32.93 | $33.45 | $32.60 | $32.87 | $32.87 | 534,408 |
| 2015-12-04 | $32.75 | $33.19 | $32.75 | $33.12 | $33.12 | 345,560 |
| 2015-12-03 | $33.72 | $33.72 | $32.49 | $32.76 | $32.76 | 515,902 |
| 2015-12-02 | $33.57 | $33.89 | $33.26 | $33.61 | $33.61 | 696,856 |
| 2015-12-01 | $33.27 | $33.61 | $33.02 | $33.55 | $33.55 | 368,781 |
| 2015-11-30 | $33.40 | $33.73 | $33.05 | $33.10 | $33.10 | 505,911 |
| 2015-11-27 | $33.03 | $33.45 | $32.76 | $33.29 | $33.29 | 185,650 |
| 2015-11-25 | $32.51 | $33.17 | $32.25 | $32.92 | $32.92 | 296,781 |
| 2015-11-24 | $32.62 | $32.86 | $32.24 | $32.52 | $32.52 | 496,687 |
| 2015-11-23 | $33.26 | $33.47 | $32.62 | $32.69 | $32.69 | 352,453 |
| 2015-11-20 | $33.11 | $33.77 | $32.92 | $33.34 | $33.34 | 463,284 |
| 2015-11-19 | $32.68 | $33.16 | $32.64 | $32.90 | $32.90 | 549,579 |
| 2015-11-18 | $32.49 | $32.83 | $31.79 | $32.80 | $32.80 | 1,082,599 |
| 2015-11-17 | $33.01 | $33.31 | $32.24 | $32.34 | $32.34 | 673,221 |
| 2015-11-16 | $32.94 | $33.28 | $32.31 | $33.02 | $33.02 | 882,113 |
| 2015-11-13 | $34.05 | $34.39 | $32.83 | $33.07 | $33.07 | 525,950 |
| 2015-11-12 | $34.82 | $35.04 | $34.16 | $34.30 | $34.30 | 817,079 |
| 2015-11-11 | $35.50 | $35.65 | $35.11 | $35.12 | $35.12 | 662,886 |
| 2015-11-10 | $35.48 | $36.05 | $34.80 | $35.45 | $35.45 | 528,125 |
| 2015-11-09 | $35.95 | $35.95 | $35.17 | $35.66 | $35.66 | 814,721 |
| 2015-11-06 | $34.96 | $36.46 | $34.85 | $36.11 | $36.11 | 608,608 |
| 2015-11-05 | $35.43 | $35.61 | $34.65 | $35.13 | $35.13 | 274,086 |
| 2015-11-04 | $35.43 | $35.56 | $35.04 | $35.46 | $35.46 | 440,654 |
| 2015-11-03 | $35.16 | $36.03 | $34.86 | $35.47 | $35.47 | 522,593 |
| 2015-11-02 | $36.07 | $36.07 | $35.05 | $35.46 | $35.46 | 541,000 |
| 2015-10-30 | $38.00 | $38.13 | $35.21 | $35.87 | $35.87 | 1,689,618 |
| 2015-10-29 | $40.28 | $40.28 | $37.88 | $37.94 | $37.94 | 805,813 |
| 2015-10-28 | $37.95 | $39.30 | $37.72 | $39.27 | $39.27 | 718,133 |
| 2015-10-27 | $38.12 | $38.31 | $37.46 | $37.74 | $37.74 | 398,725 |
| 2015-10-26 | $38.36 | $38.69 | $37.88 | $38.19 | $38.19 | 371,848 |
| 2015-10-23 | $38.52 | $38.91 | $38.06 | $38.47 | $38.47 | 382,016 |
| 2015-10-22 | $37.68 | $38.43 | $37.50 | $38.12 | $38.12 | 411,142 |
| 2015-10-21 | $38.48 | $38.48 | $37.30 | $37.32 | $37.32 | 253,156 |
| 2015-10-20 | $38.10 | $38.32 | $37.55 | $38.29 | $38.29 | 293,467 |
| 2015-10-19 | $38.40 | $38.55 | $37.97 | $38.17 | $38.17 | 227,721 |
| 2015-10-16 | $39.02 | $39.02 | $38.22 | $38.63 | $38.63 | 238,749 |
| 2015-10-15 | $38.93 | $39.10 | $38.32 | $38.90 | $38.90 | 422,858 |
| 2015-10-14 | $38.63 | $39.33 | $38.63 | $38.71 | $38.71 | 1,507,515 |
| 2015-10-13 | $37.77 | $38.73 | $37.75 | $38.67 | $38.67 | 886,491 |
| 2015-10-12 | $38.30 | $38.36 | $37.68 | $38.02 | $38.02 | 261,757 |
| 2015-10-09 | $37.75 | $38.30 | $37.52 | $38.17 | $38.17 | 646,364 |
| 2015-10-08 | $37.26 | $37.72 | $37.08 | $37.55 | $37.55 | 418,463 |
| 2015-10-07 | $36.58 | $37.36 | $36.47 | $37.34 | $37.34 | 584,417 |
| 2015-10-06 | $37.10 | $37.46 | $36.36 | $36.48 | $36.48 | 646,369 |
| 2015-10-05 | $36.41 | $37.39 | $36.41 | $37.10 | $37.10 | 479,487 |
| 2015-10-02 | $35.07 | $36.18 | $34.79 | $36.15 | $36.15 | 483,692 |
| 2015-10-01 | $35.36 | $35.92 | $35.03 | $35.39 | $35.39 | 491,039 |
| 2015-09-30 | $35.33 | $35.84 | $35.00 | $35.37 | $35.37 | 582,023 |
| 2015-09-29 | $35.65 | $35.90 | $34.89 | $34.93 | $34.93 | 599,335 |
| 2015-09-28 | $35.90 | $36.20 | $35.23 | $35.60 | $35.60 | 610,286 |
| 2015-09-25 | $37.26 | $37.31 | $36.05 | $36.16 | $36.16 | 545,825 |
| 2015-09-24 | $36.73 | $38.36 | $36.21 | $36.74 | $36.74 | 492,743 |
| 2015-09-23 | $36.96 | $36.97 | $36.70 | $36.90 | $36.90 | 484,581 |
| 2015-09-22 | $36.94 | $37.38 | $36.41 | $36.77 | $36.77 | 500,772 |
| 2015-09-21 | $37.08 | $37.53 | $36.97 | $37.26 | $37.26 | 650,958 |
| 2015-09-18 | $37.54 | $38.16 | $36.73 | $36.83 | $36.83 | 4,543,574 |
| 2015-09-17 | $37.98 | $38.45 | $37.66 | $37.98 | $37.98 | 901,920 |
| 2015-09-16 | $37.01 | $38.10 | $36.93 | $37.95 | $37.95 | 693,680 |
| 2015-09-15 | $36.55 | $37.23 | $36.32 | $37.15 | $37.15 | 861,381 |
| 2015-09-14 | $36.83 | $36.95 | $36.31 | $36.58 | $36.58 | 1,234,739 |
| 2015-09-11 | $36.33 | $36.87 | $36.25 | $36.86 | $36.86 | 630,247 |
| 2015-09-10 | $36.49 | $37.13 | $36.48 | $36.65 | $36.65 | 576,298 |
| 2015-09-09 | $37.00 | $37.25 | $36.44 | $36.50 | $36.50 | 944,961 |
| 2015-09-08 | $36.00 | $36.93 | $35.64 | $36.84 | $36.84 | 1,070,089 |
| 2015-09-04 | $35.36 | $35.75 | $35.21 | $35.59 | $35.59 | 661,124 |
| 2015-09-03 | $35.61 | $36.04 | $35.40 | $35.89 | $35.89 | 942,137 |
| 2015-09-02 | $35.69 | $35.83 | $35.11 | $35.67 | $35.67 | 945,658 |
Netscout Systems Inc (NTCT) News Headlines
Recent Netscout Systems Inc (NTCT) News
Similar Companies to Netscout Systems Inc (NTCT) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |